시장 데이터를 불러오는 중
전체 종목
Infrastructure Capital Small Cap Income ETF 과거 주가
Infrastructure Capital Small Cap Income ETF · SCAP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Infrastructure Capital Small Cap Income ETF · SCAP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,588 | ₩47,761 | ₩47,588 | ₩47,722 | +0.28% | 2.5천 |
| 2026.10.08 | ₩47,467 | ₩47,793 | ₩47,467 | ₩47,793 | +0.69% | 1.7천 |
| 2026.10.07 | ₩48,068 | ₩48,068 | ₩47,681 | ₩47,810 | -0.54% | 5.8천 |
| 2026.10.06 | ₩48,428 | ₩48,882 | ₩48,428 | ₩48,739 | +0.64% | 1.4천 |
| 2026.10.05 | ₩48,575 | ₩48,695 | ₩48,372 | ₩48,372 | -0.42% | 1.7천 |
| 2026.10.02 | ₩48,655 | ₩48,842 | ₩48,347 | ₩48,347 | -0.63% | 2.2천 |
| 2026.10.01 | ₩47,654 | ₩47,905 | ₩47,654 | ₩47,905 | +0.53% | 3.9천 |
| 2026.09.30 | ₩48,001 | ₩48,075 | ₩47,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,673 |
| -0.68% |
| 1.4천 |
| 2026.09.29 | ₩47,975 | ₩47,975 | ₩47,906 | ₩47,964 | -0.02% | 1천 |
|---|
| 2026.09.28 | ₩48,829 | ₩48,829 | ₩48,410 | ₩48,627 | -0.41% | 2천 |
|---|
| 2026.09.25 | ₩49,496 | ₩49,496 | ₩49,322 | ₩49,496 | 0.00% | 1.9천 |
|---|
| 2026.09.24 | ₩49,376 | ₩49,376 | ₩49,164 | ₩49,164 | -0.43% | 900 |
|---|
| 2026.09.23 | ₩49,512 | ₩49,512 | ₩49,512 | ₩49,512 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩50,043 | ₩50,363 | ₩50,043 | ₩50,208 | +0.33% | 2.1천 |
|---|
| 2026.09.21 | ₩49,927 | ₩49,927 | ₩49,927 | ₩49,927 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩49,376 | ₩49,429 | ₩49,362 | ₩49,396 | +0.04% | 2.1천 |
|---|
| 2026.09.17 | ₩50,028 | ₩50,028 | ₩49,749 | ₩49,749 | -0.56% | 3.4천 |
|---|
| 2026.09.16 | ₩49,736 | ₩49,816 | ₩49,471 | ₩49,471 | -0.53% | 3.3천 |
|---|
| 2026.09.15 | ₩49,696 | ₩49,696 | ₩49,467 | ₩49,467 | -0.46% | 2천 |
|---|
| 2026.09.14 | ₩49,843 | ₩49,943 | ₩49,789 | ₩49,816 | -0.05% | 7.4천 |
|---|
| 2026.09.11 | ₩50,483 | ₩50,603 | ₩50,110 | ₩50,454 | -0.06% | 1.8천 |
|---|
| 2026.09.10 | ₩50,056 | ₩50,523 | ₩49,963 | ₩50,523 | +0.93% | 5.9천 |
|---|
| 2026.09.09 | ₩51,284 | ₩51,284 | ₩50,730 | ₩50,730 | -1.08% | 300 |
|---|
| 2026.09.08 | ₩51,431 | ₩51,684 | ₩51,361 | ₩51,361 | -0.13% | 4.1천 |
|---|
| 2026.09.04 | ₩51,377 | ₩51,389 | ₩51,164 | ₩51,389 | +0.02% | 1.8천 |
|---|
| 2026.09.03 | ₩51,179 | ₩51,204 | ₩51,179 | ₩51,183 | +0.01% | 1.1천 |
|---|
| 2026.09.02 | ₩50,664 | ₩50,784 | ₩50,664 | ₩50,710 | +0.09% | 1.8천 |
|---|
| 2026.09.01 | ₩50,697 | ₩50,697 | ₩50,331 | ₩50,331 | -0.72% | 1천 |
|---|
| 2026.08.31 | ₩51,004 | ₩51,112 | ₩51,004 | ₩51,112 | +0.21% | 500 |
|---|
| 2026.08.28 | ₩51,311 | ₩51,479 | ₩51,311 | ₩51,479 | +0.33% | 1.1천 |
|---|
| 2026.08.27 | ₩52,365 | ₩52,378 | ₩51,978 | ₩52,022 | -0.65% | 3.4천 |
|---|
| 2026.08.26 | ₩52,405 | ₩52,552 | ₩52,405 | ₩52,445 | +0.08% | 900 |
|---|
| 2026.08.25 | ₩52,212 | ₩52,405 | ₩52,178 | ₩52,405 | +0.37% | 700 |
|---|
| 2026.08.24 | ₩52,498 | ₩52,498 | ₩52,005 | ₩52,123 | -0.71% | 5.3천 |
|---|
| 2026.08.21 | ₩52,178 | ₩52,325 | ₩52,178 | ₩52,325 | +0.28% | 3.1천 |
|---|
| 2026.08.20 | ₩52,605 | ₩52,605 | ₩51,951 | ₩51,951 | -1.24% | 1.5천 |
|---|
| 2026.08.19 | ₩52,498 | ₩52,759 | ₩52,498 | ₩52,516 | +0.03% | 3.3천 |
|---|
| 2026.08.18 | ₩52,632 | ₩52,632 | ₩52,232 | ₩52,232 | -0.76% | 1.8천 |
|---|
| 2026.08.17 | ₩53,019 | ₩53,339 | ₩53,019 | ₩53,228 | +0.40% | 3.2천 |
|---|
| 2026.08.14 | ₩53,167 | ₩53,326 | ₩53,152 | ₩53,326 | +0.30% | 4.4천 |
|---|
| 2026.08.13 | ₩52,712 | ₩52,912 | ₩52,565 | ₩52,912 | +0.38% | 1.2천 |
|---|
| 2026.08.12 | ₩52,525 | ₩52,632 | ₩52,498 | ₩52,512 | -0.03% | 2천 |
|---|
| 2026.08.11 | ₩52,225 | ₩52,258 | ₩52,225 | ₩52,256 | +0.06% | 900 |
|---|
| 2026.08.10 | ₩51,691 | ₩51,691 | ₩51,691 | ₩51,691 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩51,898 | ₩51,898 | ₩51,898 | ₩51,898 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,351 | ₩51,351 | ₩51,087 | ₩51,087 | -0.51% | 1.5천 |
|---|
| 2026.08.05 | ₩51,791 | ₩51,791 | ₩51,584 | ₩51,584 | -0.40% | 400 |
|---|
| 2026.08.04 | ₩51,678 | ₩52,298 | ₩51,678 | ₩52,129 | +0.87% | 500 |
|---|
| 2026.08.03 | ₩50,403 | ₩51,180 | ₩50,403 | ₩51,180 | +1.54% | 2.2천 |
|---|
| 2026.07.31 | ₩49,816 | ₩50,305 | ₩49,816 | ₩50,305 | +0.98% | 600 |
|---|
| 2026.07.30 | ₩50,216 | ₩50,770 | ₩49,076 | ₩50,770 | +1.10% | 9.1천 |
|---|
| 2026.07.29 | ₩50,617 | ₩50,630 | ₩50,281 | ₩50,281 | -0.66% | 1.3천 |
|---|
| 2026.07.28 | ₩51,284 | ₩51,385 | ₩51,271 | ₩51,385 | +0.20% | 1.6천 |
|---|
| 2026.07.27 | ₩51,498 | ₩51,511 | ₩51,351 | ₩51,511 | +0.03% | 1.2천 |
|---|
| 2026.07.24 | ₩51,377 | ₩51,377 | ₩51,244 | ₩51,244 | -0.26% | 500 |
|---|
| 2026.07.23 | ₩51,057 | ₩51,077 | ₩51,057 | ₩51,077 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩51,267 | ₩51,267 | ₩51,267 | ₩51,267 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩50,650 | ₩51,091 | ₩50,650 | ₩51,091 | +0.87% | 2.8천 |
|---|
| 2026.07.20 | ₩50,550 | ₩50,670 | ₩50,377 | ₩50,411 | -0.27% | 1.3만 |
|---|
| 2026.07.17 | ₩50,670 | ₩50,710 | ₩50,650 | ₩50,650 | -0.04% | 1.8천 |
|---|
| 2026.07.16 | ₩51,311 | ₩51,324 | ₩51,084 | ₩51,271 | -0.08% | 1.4천 |
|---|
| 2026.07.15 | ₩50,924 | ₩51,088 | ₩50,924 | ₩51,088 | +0.32% | 400 |
|---|
| 2026.07.14 | ₩50,924 | ₩50,940 | ₩50,924 | ₩50,940 | +0.03% | 500 |
|---|
| 2026.07.13 | ₩51,124 | ₩51,124 | ₩50,650 | ₩50,704 | -0.82% | 1.2천 |
|---|
| 2026.07.10 | ₩51,284 | ₩51,284 | ₩51,181 | ₩51,181 | -0.20% | 1천 |
|---|
| 2026.07.09 | ₩51,124 | ₩51,177 | ₩50,877 | ₩51,073 | -0.10% | 3.8천 |
|---|
| 2026.07.08 | ₩50,257 | ₩50,498 | ₩50,016 | ₩50,498 | +0.48% | 9천 |
|---|
| 2026.07.07 | ₩51,684 | ₩51,684 | ₩51,351 | ₩51,357 | -0.63% | 1.5천 |
|---|
| 2026.07.06 | ₩52,325 | ₩52,345 | ₩52,298 | ₩52,345 | +0.04% | 3.6천 |
|---|
| 2026.07.02 | ₩52,525 | ₩52,525 | ₩51,524 | ₩51,811 | -1.36% | 1.2천 |
|---|
| 2026.07.01 | ₩52,031 | ₩52,538 | ₩52,031 | ₩52,150 | +0.23% | 1.6천 |
|---|
| 2026.06.30 | ₩52,218 | ₩52,579 | ₩52,218 | ₩52,434 | +0.41% | 1.5천 |
|---|
| 2026.06.29 | ₩51,531 | ₩51,801 | ₩51,424 | ₩51,801 | +0.52% | 3.5천 |
|---|
| 2026.06.26 | ₩52,392 | ₩52,485 | ₩52,178 | ₩52,397 | +0.01% | 1.5천 |
|---|
| 2026.06.25 | ₩52,031 | ₩52,178 | ₩52,031 | ₩52,165 | +0.26% | 2천 |
|---|
| 2026.06.24 | ₩51,911 | ₩52,151 | ₩51,774 | ₩51,774 | -0.26% | 2.1천 |
|---|
| 2026.06.23 | ₩52,138 | ₩52,272 | ₩51,779 | ₩51,779 | -0.69% | 1.6천 |
|---|
| 2026.06.22 | ₩52,819 | ₩52,819 | ₩52,552 | ₩52,648 | -0.32% | 1.2천 |
|---|
| 2026.06.18 | ₩52,538 | ₩52,865 | ₩52,538 | ₩52,865 | +0.62% | 2.8천 |
|---|
| 2026.06.17 | ₩53,246 | ₩53,246 | ₩51,983 | ₩51,983 | -2.37% | 500 |
|---|
| 2026.06.16 | ₩53,579 | ₩53,579 | ₩52,909 | ₩52,909 | -1.25% | 2천 |
|---|
| 2026.06.15 | ₩53,633 | ₩53,699 | ₩53,099 | ₩53,099 | -1.00% | 4.2천 |
|---|
| 2026.06.12 | ₩52,912 | ₩53,126 | ₩52,732 | ₩52,732 | -0.34% | 3.4천 |
|---|
| 2026.06.11 | ₩50,657 | ₩52,345 | ₩50,657 | ₩52,345 | +3.33% | 1.1천 |
|---|
| 2026.06.10 | ₩51,845 | ₩51,845 | ₩51,137 | ₩51,176 | -1.29% | 1.6천 |
|---|
| 2026.06.09 | ₩50,550 | ₩52,105 | ₩50,550 | ₩51,847 | +2.57% | 1.7천 |
|---|
| 2026.06.08 | ₩50,190 | ₩51,044 | ₩50,190 | ₩50,780 | +1.18% | 3.6천 |
|---|
| 2026.06.05 | ₩51,271 | ₩51,271 | ₩50,350 | ₩50,350 | -1.80% | 1천 |
|---|
| 2026.06.04 | ₩51,698 | ₩51,711 | ₩51,658 | ₩51,658 | -0.08% | 1.9천 |
|---|
| 2026.06.03 | ₩51,151 | ₩51,151 | ₩51,099 | ₩51,099 | -0.10% | 300 |
|---|
| 2026.06.02 | ₩51,484 | ₩51,724 | ₩51,484 | ₩51,587 | +0.20% | 1.9천 |
|---|
| 2026.06.01 | ₩49,923 | ₩51,518 | ₩49,923 | ₩51,499 | +3.16% | 5천 |
|---|
| 2026.05.29 | ₩51,471 | ₩51,604 | ₩51,336 | ₩51,336 | -0.26% | 2.9천 |
|---|
| 2026.05.28 | ₩51,097 | ₩51,518 | ₩51,097 | ₩51,462 | +0.71% | 900 |
|---|
| 2026.05.27 | ₩51,484 | ₩51,484 | ₩51,432 | ₩51,432 | -0.10% | 700 |
|---|
| 2026.05.26 | ₩51,348 | ₩51,431 | ₩51,191 | ₩51,431 | +0.16% | 3.4천 |
|---|
| 2026.05.22 | ₩50,410 | ₩50,537 | ₩50,410 | ₩50,537 | +0.25% | 500 |
|---|
| 2026.05.21 | ₩49,983 | ₩50,194 | ₩49,729 | ₩50,194 | +0.42% | 3천 |
|---|
| 2026.05.20 | ₩49,302 | ₩50,110 | ₩49,302 | ₩50,110 | +1.64% | 1.8천 |
|---|
| 2026.05.19 | ₩49,269 | ₩49,342 | ₩49,136 | ₩49,136 | -0.27% | 1.9천 |
|---|
| 2026.05.18 | ₩50,203 | ₩50,203 | ₩49,896 | ₩49,910 | -0.58% | 4.7천 |
|---|
| 2026.05.15 | ₩49,816 | ₩49,856 | ₩49,716 | ₩49,759 | -0.12% | 2.7천 |
|---|
| 2026.05.14 | ₩50,670 | ₩50,902 | ₩50,670 | ₩50,780 | +0.22% | 1천 |
|---|
| 2026.05.13 | ₩50,470 | ₩50,670 | ₩50,443 | ₩50,462 | -0.02% | 8.4천 |
|---|
| 2026.05.12 | ₩50,257 | ₩50,878 | ₩50,246 | ₩50,878 | +1.24% | 1.6천 |
|---|
| 2026.05.11 | ₩51,244 | ₩51,244 | ₩50,998 | ₩50,998 | -0.48% | 6.3천 |
|---|
| 2026.05.08 | ₩51,177 | ₩51,520 | ₩51,177 | ₩51,520 | +0.67% | 1천 |
|---|
| 2026.05.07 | ₩51,631 | ₩51,631 | ₩51,223 | ₩51,223 | -0.79% | 500 |
|---|
| 2026.05.06 | ₩51,151 | ₩51,304 | ₩51,151 | ₩51,157 | +0.01% | 1.4천 |
|---|
| 2026.05.05 | ₩50,343 | ₩50,797 | ₩50,343 | ₩50,793 | +0.89% | 2.1천 |
|---|
| 2026.05.04 | ₩50,263 | ₩50,483 | ₩49,856 | ₩49,952 | -0.62% | 1.2천 |
|---|
| 2026.05.01 | ₩50,577 | ₩50,577 | ₩50,323 | ₩50,323 | -0.50% | 1.2천 |
|---|
| 2026.04.30 | ₩48,682 | ₩50,230 | ₩48,682 | ₩50,230 | +3.18% | 1.5천 |
|---|
| 2026.04.29 | ₩49,696 | ₩49,696 | ₩49,616 | ₩49,616 | -0.16% | 2천 |
|---|
| 2026.04.28 | ₩50,590 | ₩50,590 | ₩49,950 | ₩50,080 | -1.01% | 1.7천 |
|---|
| 2026.04.27 | ₩49,950 | ₩50,270 | ₩49,950 | ₩50,123 | +0.35% | 1.4천 |
|---|
| 2026.04.24 | ₩49,669 | ₩49,963 | ₩49,669 | ₩49,954 | +0.57% | 2천 |
|---|
| 2026.04.23 | ₩49,976 | ₩49,976 | ₩49,629 | ₩49,787 | -0.38% | 1.3천 |
|---|
| 2026.04.22 | ₩49,849 | ₩49,849 | ₩49,603 | ₩49,684 | -0.33% | 3.6천 |
|---|
| 2026.04.21 | ₩50,243 | ₩50,243 | ₩49,751 | ₩49,751 | -0.98% | 400 |
|---|
| 2026.04.20 | ₩50,123 | ₩50,339 | ₩50,123 | ₩50,339 | +0.43% | 1.5천 |
|---|
| 2026.04.17 | ₩49,709 | ₩50,619 | ₩49,709 | ₩50,255 | +1.10% | 800 |
|---|
| 2026.04.16 | ₩49,438 | ₩49,438 | ₩49,437 | ₩49,437 | -0.00% | 600 |
|---|
| 2026.04.15 | ₩49,656 | ₩49,656 | ₩49,264 | ₩49,264 | -0.79% | 600 |
|---|
| 2026.04.14 | ₩49,376 | ₩49,376 | ₩49,256 | ₩49,293 | -0.17% | 1.2천 |
|---|
| 2026.04.13 | ₩47,134 | ₩48,939 | ₩47,134 | ₩48,939 | +3.83% | 1.6천 |
|---|
| 2026.04.10 | ₩48,615 | ₩48,615 | ₩48,249 | ₩48,280 | -0.69% | 1.8천 |
|---|
| 2026.04.09 | ₩48,362 | ₩48,762 | ₩48,268 | ₩48,693 | +0.68% | 2.8천 |
|---|
| 2026.04.08 | ₩49,376 | ₩49,376 | ₩48,442 | ₩48,587 | -1.60% | 6.3천 |
|---|
| 2026.04.07 | ₩47,241 | ₩47,267 | ₩47,047 | ₩47,143 | -0.21% | 3.1천 |
|---|
| 2026.04.06 | ₩47,801 | ₩47,801 | ₩46,974 | ₩47,334 | -0.98% | 5.6천 |
|---|
| 2026.04.02 | ₩45,866 | ₩46,959 | ₩45,866 | ₩46,959 | +2.38% | 3.1천 |
|---|
| 2026.04.01 | ₩46,830 | ₩47,267 | ₩46,733 | ₩46,967 | +0.29% | 4.4천 |
|---|
| 2026.03.31 | ₩45,986 | ₩46,496 | ₩45,773 | ₩46,496 | +1.11% | 2.5천 |
|---|
| 2026.03.30 | ₩46,774 | ₩46,774 | ₩45,159 | ₩45,231 | -3.30% | 1.5천 |
|---|
| 2026.03.27 | ₩45,619 | ₩45,959 | ₩45,575 | ₩45,575 | -0.10% | 1.6천 |
|---|
| 2026.03.26 | ₩46,854 | ₩46,854 | ₩46,280 | ₩46,280 | -1.22% | 2.1천 |
|---|
| 2026.03.25 | ₩46,747 | ₩46,920 | ₩46,627 | ₩46,774 | +0.06% | 1.6천 |
|---|
| 2026.03.24 | ₩46,240 | ₩46,653 | ₩46,160 | ₩46,464 | +0.48% | 2.9천 |
|---|
| 2026.03.23 | ₩46,306 | ₩46,747 | ₩46,280 | ₩46,281 | -0.05% | 3.2천 |
|---|
| 2026.03.20 | ₩46,587 | ₩46,587 | ₩45,239 | ₩45,471 | -2.39% | 5.2천 |
|---|
| 2026.03.19 | ₩46,220 | ₩46,631 | ₩46,120 | ₩46,631 | +0.89% | 2.8천 |
|---|
| 2026.03.18 | ₩47,161 | ₩47,161 | ₩46,661 | ₩46,661 | -1.06% | 2천 |
|---|
| 2026.03.17 | ₩47,187 | ₩47,194 | ₩47,187 | ₩47,194 | +0.01% | 500 |
|---|
| 2026.03.16 | ₩47,067 | ₩47,067 | ₩46,587 | ₩46,587 | -1.02% | 1.5천 |
|---|
| 2026.03.13 | ₩46,840 | ₩46,840 | ₩46,320 | ₩46,341 | -1.07% | 3.1천 |
|---|
| 2026.03.12 | ₩46,573 | ₩46,774 | ₩46,464 | ₩46,464 | -0.23% | 2.1천 |
|---|
| 2026.03.11 | ₩47,094 | ₩47,347 | ₩47,094 | ₩47,326 | +0.49% | 1.4천 |
|---|
| 2026.03.10 | ₩47,870 | ₩48,055 | ₩47,466 | ₩47,466 | -0.84% | 3.6천 |
|---|
| 2026.03.09 | ₩47,040 | ₩47,774 | ₩46,220 | ₩47,742 | +1.49% | 1.9만 |
|---|
| 2026.03.06 | ₩48,041 | ₩48,148 | ₩47,721 | ₩47,877 | -0.34% | 3.8천 |
|---|
| 2026.03.05 | ₩49,176 | ₩49,189 | ₩48,922 | ₩49,189 | +0.03% | 1.1천 |
|---|
| 2026.03.04 | ₩49,643 | ₩49,789 | ₩49,643 | ₩49,664 | +0.04% | 1.4천 |
|---|
| 2026.03.03 | ₩48,989 | ₩49,736 | ₩48,542 | ₩49,716 | +1.48% | 4.1천 |
|---|
| 2026.03.02 | ₩49,709 | ₩50,270 | ₩49,376 | ₩50,110 | +0.81% | 3.1천 |
|---|
| 2026.02.27 | ₩50,937 | ₩50,937 | ₩49,449 | ₩49,665 | -2.50% | 2.5천 |
|---|
| 2026.02.26 | ₩51,044 | ₩51,044 | ₩50,377 | ₩50,813 | -0.45% | 2.6천 |
|---|
| 2026.02.25 | ₩50,223 | ₩50,690 | ₩50,223 | ₩50,684 | +0.92% | 2.7천 |
|---|
| 2026.02.24 | ₩50,607 | ₩50,768 | ₩50,577 | ₩50,660 | +0.10% | 2.5천 |
|---|
| 2026.02.23 | ₩51,858 | ₩51,858 | ₩49,856 | ₩50,083 | -3.42% | 4.3천 |
|---|
| 2026.02.20 | ₩50,937 | ₩51,324 | ₩50,937 | ₩51,237 | +0.59% | 3.2천 |
|---|
| 2026.02.19 | ₩51,097 | ₩51,097 | ₩50,590 | ₩50,942 | -0.30% | 4.8천 |
|---|
| 2026.02.18 | ₩51,871 | ₩51,871 | ₩51,044 | ₩51,097 | -1.49% | 8.7천 |
|---|
| 2026.02.17 | ₩51,925 | ₩51,925 | ₩50,243 | ₩50,950 | -1.88% | 1.3만 |
|---|
| 2026.02.13 | ₩50,737 | ₩51,431 | ₩50,737 | ₩51,080 | +0.68% | 1만 |
|---|
| 2026.02.12 | ₩51,644 | ₩51,644 | ₩50,350 | ₩50,510 | -2.20% | 3.2천 |
|---|
| 2026.02.11 | ₩51,297 | ₩51,558 | ₩51,297 | ₩51,558 | +0.51% | 4.6천 |
|---|
| 2026.02.10 | ₩51,831 | ₩51,845 | ₩51,538 | ₩51,735 | -0.19% | 5.8천 |
|---|
| 2026.02.09 | ₩51,524 | ₩51,562 | ₩51,524 | ₩51,562 | +0.07% | 1.3천 |
|---|
| 2026.02.06 | ₩50,777 | ₩51,264 | ₩50,764 | ₩51,264 | +0.96% | 4.3천 |
|---|
| 2026.02.05 | ₩49,756 | ₩50,083 | ₩49,756 | ₩49,827 | +0.14% | 5.1천 |
|---|
| 2026.02.04 | ₩50,083 | ₩50,323 | ₩49,870 | ₩50,318 | +0.47% | 2.5천 |
|---|
| 2026.02.03 | ₩50,203 | ₩50,337 | ₩49,416 | ₩49,864 | -0.68% | 7.5천 |
|---|
| 2026.02.02 | ₩49,709 | ₩49,829 | ₩49,656 | ₩49,723 | +0.03% | 2.8천 |
|---|
| 2026.01.30 | ₩49,416 | ₩49,416 | ₩49,229 | ₩49,342 | -0.15% | 4.3천 |
|---|
| 2026.01.29 | ₩50,337 | ₩50,337 | ₩49,963 | ₩50,038 | -0.59% | 3.1천 |
|---|
| 2026.01.28 | ₩50,510 | ₩50,724 | ₩50,409 | ₩50,409 | -0.20% | 3.1천 |
|---|
| 2026.01.27 | ₩50,583 | ₩50,676 | ₩50,485 | ₩50,676 | +0.18% | 3.5천 |
|---|
| 2026.01.26 | ₩50,710 | ₩50,710 | ₩50,310 | ₩50,327 | -0.76% | 2.9천 |
|---|
| 2026.01.23 | ₩51,911 | ₩51,911 | ₩50,323 | ₩50,387 | -2.94% | 3.6천 |
|---|
| 2026.01.22 | ₩51,684 | ₩51,751 | ₩51,304 | ₩51,304 | -0.74% | 7.4천 |
|---|
| 2026.01.21 | ₩51,244 | ₩51,431 | ₩51,021 | ₩51,360 | +0.23% | 2.2천 |
|---|
| 2026.01.20 | ₩52,512 | ₩52,512 | ₩50,482 | ₩50,482 | -3.87% | 1.5천 |
|---|
| 2026.01.16 | ₩51,071 | ₩51,257 | ₩51,004 | ₩51,055 | -0.03% | 5.3천 |
|---|
| 2026.01.15 | ₩50,889 | ₩51,498 | ₩50,889 | ₩51,293 | +0.79% | 5.5천 |
|---|
| 2026.01.14 | ₩50,443 | ₩50,553 | ₩50,243 | ₩50,553 | +0.22% | 1.3만 |
|---|
| 2026.01.13 | ₩50,563 | ₩50,590 | ₩50,377 | ₩50,483 | -0.16% | 4.9천 |
|---|
| 2026.01.12 | ₩50,657 | ₩50,657 | ₩50,454 | ₩50,518 | -0.27% | 6.3천 |
|---|
| 2026.01.09 | ₩50,577 | ₩50,937 | ₩50,538 | ₩50,538 | -0.08% | 3.9천 |
|---|
| 2026.01.08 | ₩50,257 | ₩50,510 | ₩50,230 | ₩50,429 | +0.34% | 6.2천 |
|---|
| 2026.01.07 | ₩50,056 | ₩50,056 | ₩49,603 | ₩49,887 | -0.34% | 3.9천 |
|---|
| 2026.01.06 | ₩49,536 | ₩50,016 | ₩49,536 | ₩50,016 | +0.97% | 7.2천 |
|---|
| 2026.01.05 | ₩49,042 | ₩49,756 | ₩49,042 | ₩49,442 | +0.82% | 8.5천 |
|---|
| 2026.01.02 | ₩48,735 | ₩48,866 | ₩48,482 | ₩48,866 | +0.27% | 1.5천 |
|---|
| 2025.12.31 | ₩48,722 | ₩48,722 | ₩48,155 | ₩48,163 | -1.15% | 1.4천 |
|---|
| 2025.12.30 | ₩48,789 | ₩48,789 | ₩48,729 | ₩48,729 | -0.12% | 1.8천 |
|---|
| 2025.12.29 | ₩49,122 | ₩49,229 | ₩49,035 | ₩49,129 | +0.01% | 2.2천 |
|---|
| 2025.12.26 | ₩49,296 | ₩49,433 | ₩49,296 | ₩49,433 | +0.28% | 2.7천 |
|---|
| 2025.12.24 | ₩49,416 | ₩49,416 | ₩49,313 | ₩49,313 | -0.21% | 600 |
|---|
| 2025.12.23 | ₩49,069 | ₩49,256 | ₩49,069 | ₩49,092 | +0.05% | 900 |
|---|
| 2025.12.22 | ₩49,202 | ₩49,349 | ₩49,202 | ₩49,289 | +0.18% | 3.2천 |
|---|
| 2025.12.19 | ₩48,749 | ₩48,829 | ₩48,749 | ₩48,761 | +0.02% | 800 |
|---|
| 2025.12.18 | ₩48,842 | ₩49,029 | ₩48,713 | ₩48,775 | -0.14% | 2.2천 |
|---|
| 2025.12.17 | ₩48,850 | ₩48,850 | ₩48,379 | ₩48,379 | -0.96% | 1.4천 |
|---|
| 2025.12.16 | ₩48,495 | ₩48,749 | ₩48,388 | ₩48,749 | +0.52% | 3.9천 |
|---|
| 2025.12.15 | ₩48,975 | ₩49,062 | ₩48,789 | ₩48,917 | -0.12% | 3.9천 |
|---|
| 2025.12.12 | ₩50,470 | ₩50,470 | ₩49,082 | ₩49,266 | -2.38% | 4.7천 |
|---|
| 2025.12.11 | ₩49,386 | ₩49,669 | ₩49,386 | ₩49,569 | +0.37% | 2.5천 |
|---|
| 2025.12.10 | ₩49,376 | ₩49,376 | ₩48,522 | ₩49,196 | -0.36% | 1.4천 |
|---|
| 2025.12.09 | ₩48,460 | ₩48,460 | ₩48,460 | ₩48,460 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩50,136 | ₩50,136 | ₩48,181 | ₩48,181 | -3.90% | 1.4천 |
|---|
| 2025.12.05 | ₩48,215 | ₩48,515 | ₩48,215 | ₩48,404 | +0.39% | 1.7천 |
|---|
| 2025.12.04 | ₩48,322 | ₩48,436 | ₩48,264 | ₩48,264 | -0.12% | 1.7천 |
|---|
| 2025.12.03 | ₩48,495 | ₩48,495 | ₩48,108 | ₩48,348 | -0.30% | 4.9천 |
|---|
| 2025.12.02 | ₩48,362 | ₩48,362 | ₩47,674 | ₩47,674 | -1.42% | 2.5천 |
|---|
| 2025.12.01 | ₩48,388 | ₩48,388 | ₩47,757 | ₩47,757 | -1.30% | 1.9천 |
|---|
| 2025.11.28 | ₩47,785 | ₩47,841 | ₩47,785 | ₩47,822 | +0.08% | 700 |
|---|
| 2025.11.26 | ₩46,974 | ₩47,921 | ₩46,974 | ₩47,629 | +1.39% | 1.8천 |
|---|
| 2025.11.25 | ₩47,427 | ₩47,569 | ₩47,374 | ₩47,534 | +0.23% | 2.1천 |
|---|
| 2025.11.24 | ₩46,419 | ₩46,640 | ₩46,419 | ₩46,635 | +0.47% | 2.2천 |
|---|
| 2025.11.21 | ₩45,639 | ₩46,427 | ₩45,532 | ₩46,280 | +1.40% | 4.1천 |
|---|
| 2025.11.20 | ₩47,014 | ₩47,014 | ₩45,374 | ₩45,374 | -3.49% | 1.1천 |
|---|
| 2025.11.19 | ₩46,358 | ₩46,358 | ₩46,066 | ₩46,190 | -0.36% | 1.3만 |
|---|
| 2025.11.18 | ₩46,173 | ₩46,173 | ₩45,984 | ₩45,984 | -0.41% | 3.6천 |
|---|
| 2025.11.17 | ₩46,834 | ₩46,974 | ₩45,762 | ₩45,769 | -2.27% | 4.8천 |
|---|
| 2025.11.14 | ₩46,760 | ₩47,040 | ₩46,760 | ₩46,946 | +0.40% | 3.4천 |
|---|
| 2025.11.13 | ₩47,908 | ₩47,921 | ₩47,183 | ₩47,183 | -1.51% | 1.8만 |
|---|
| 2025.11.12 | ₩48,442 | ₩48,442 | ₩47,961 | ₩47,961 | -0.99% | 1.6만 |
|---|
| 2025.11.11 | ₩47,985 | ₩47,992 | ₩47,939 | ₩47,992 | +0.01% | 800 |
|---|
| 2025.11.10 | ₩48,215 | ₩48,215 | ₩47,462 | ₩47,842 | -0.77% | 4.2천 |
|---|
| 2025.11.07 | ₩46,403 | ₩47,277 | ₩46,293 | ₩47,277 | +1.88% | 1.5천 |
|---|
| 2025.11.06 | ₩47,241 | ₩47,241 | ₩46,640 | ₩46,680 | -1.19% | 2.2천 |
|---|
| 2025.11.05 | ₩46,332 | ₩46,346 | ₩46,134 | ₩46,134 | -0.43% | 3.1천 |
|---|
| 2025.11.04 | ₩45,879 | ₩45,879 | ₩45,679 | ₩45,722 | -0.34% | 2천 |
|---|
| 2025.11.03 | ₩46,040 | ₩46,117 | ₩45,666 | ₩46,117 | +0.17% | 3.7천 |
|---|
| 2025.10.31 | ₩45,722 | ₩46,230 | ₩45,722 | ₩46,230 | +1.11% | 8천 |
|---|
| 2025.10.30 | ₩45,977 | ₩45,977 | ₩45,719 | ₩45,721 | -0.56% | 900 |
|---|
| 2025.10.29 | ₩46,495 | ₩46,627 | ₩46,117 | ₩46,117 | -0.81% | 1.1천 |
|---|
| 2025.10.28 | ₩46,725 | ₩46,725 | ₩46,412 | ₩46,412 | -0.67% | 1.6천 |
|---|
| 2025.10.27 | ₩47,090 | ₩47,090 | ₩46,780 | ₩46,878 | -0.45% | 600 |
|---|
| 2025.10.24 | ₩47,027 | ₩47,027 | ₩46,775 | ₩46,775 | -0.54% | 1.9천 |
|---|
| 2025.10.23 | ₩46,360 | ₩46,464 | ₩46,186 | ₩46,464 | +0.22% | 1.6천 |
|---|
| 2025.10.22 | ₩46,273 | ₩46,373 | ₩45,799 | ₩46,053 | -0.48% | 6.6천 |
|---|
| 2025.10.21 | ₩46,733 | ₩46,733 | ₩46,210 | ₩46,210 | -1.12% | 1천 |
|---|
| 2025.10.20 | ₩46,293 | ₩46,293 | ₩45,913 | ₩46,118 | -0.38% | 2.2천 |
|---|
| 2025.10.17 | ₩45,314 | ₩45,426 | ₩45,279 | ₩45,415 | +0.22% | 1.1천 |
|---|
| 2025.10.16 | ₩45,865 | ₩45,986 | ₩45,346 | ₩45,348 | -1.13% | 7.2천 |
|---|
| 2025.10.15 | ₩46,431 | ₩46,440 | ₩46,277 | ₩46,277 | -0.33% | 2천 |
|---|
| 2025.10.14 | ₩45,706 | ₩46,213 | ₩45,706 | ₩46,080 | +0.82% | 1만 |
|---|
| 2025.10.13 | ₩45,159 | ₩45,593 | ₩45,105 | ₩45,551 | +0.87% | 7.3천 |
|---|
| 2025.10.10 | ₩46,213 | ₩46,213 | ₩44,742 | ₩44,742 | -3.18% | 2.1천 |
|---|