시장 데이터를 불러오는 중
전체 종목
Impact Shares Women's Empowerment ETF 과거 주가
Impact Shares Women's Empowerment ETF · WOMN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Impact Shares Women's Empowerment ETF · WOMN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,034 | ₩60,034 | ₩60,034 | ₩60,034 | 0.00% | 100 |
| 2026.10.08 | ₩59,393 | ₩59,633 | ₩59,393 | ₩59,633 | +0.40% | 300 |
| 2026.10.07 | ₩59,407 | ₩59,460 | ₩59,393 | ₩59,393 | -0.02% | 1.2천 |
| 2026.10.06 | ₩59,460 | ₩59,620 | ₩59,447 | ₩59,620 | +0.27% | 600 |
| 2026.10.05 | ₩59,086 | ₩59,407 | ₩59,086 | ₩59,193 | +0.18% | 600 |
| 2026.10.02 | ₩58,699 | ₩58,860 | ₩58,499 | ₩58,860 | +0.27% | 1.9만 |
| 2026.10.01 | ₩58,312 | ₩58,553 | ₩58,312 | ₩58,553 | +0.41% | 600 |
| 2026.09.30 | ₩58,726 | ₩58,806 | ₩58,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,379 |
| -0.59% |
| 4.8천 |
| 2026.09.29 | ₩58,433 | ₩58,446 | ₩58,352 | ₩58,406 | -0.05% | 2.2천 |
|---|
| 2026.09.28 | ₩58,913 | ₩58,913 | ₩58,646 | ₩58,646 | -0.45% | 700 |
|---|
| 2026.09.25 | ₩58,873 | ₩59,193 | ₩58,873 | ₩58,980 | +0.18% | 600 |
|---|
| 2026.09.24 | ₩58,860 | ₩58,860 | ₩58,860 | ₩58,860 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩59,153 | ₩59,246 | ₩58,846 | ₩58,846 | -0.52% | 2.3천 |
|---|
| 2026.09.22 | ₩59,353 | ₩59,367 | ₩59,140 | ₩59,140 | -0.36% | 3천 |
|---|
| 2026.09.21 | ₩59,380 | ₩59,593 | ₩59,380 | ₩59,593 | +0.36% | 600 |
|---|
| 2026.09.18 | ₩59,113 | ₩59,180 | ₩59,113 | ₩59,180 | +0.11% | 200 |
|---|
| 2026.09.17 | ₩59,233 | ₩59,447 | ₩59,233 | ₩59,447 | +0.36% | 600 |
|---|
| 2026.09.16 | ₩59,447 | ₩59,447 | ₩59,180 | ₩59,180 | -0.45% | 1.3천 |
|---|
| 2026.09.15 | ₩59,847 | ₩59,900 | ₩59,740 | ₩59,767 | -0.13% | 600 |
|---|
| 2026.09.14 | ₩60,020 | ₩60,074 | ₩59,914 | ₩60,047 | +0.04% | 1.2천 |
|---|
| 2026.09.11 | ₩59,860 | ₩59,940 | ₩59,860 | ₩59,940 | +0.13% | 300 |
|---|
| 2026.09.10 | ₩59,287 | ₩59,300 | ₩59,287 | ₩59,300 | +0.02% | 300 |
|---|
| 2026.09.09 | ₩59,593 | ₩59,620 | ₩59,593 | ₩59,620 | +0.04% | 200 |
|---|
| 2026.09.08 | ₩60,100 | ₩60,100 | ₩59,900 | ₩59,994 | -0.18% | 1천 |
|---|
| 2026.09.04 | ₩60,888 | ₩60,888 | ₩60,674 | ₩60,674 | -0.35% | 500 |
|---|
| 2026.09.03 | ₩61,155 | ₩61,155 | ₩61,155 | ₩61,155 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩60,781 | ₩60,781 | ₩60,634 | ₩60,634 | -0.24% | 300 |
|---|
| 2026.09.01 | ₩60,648 | ₩60,661 | ₩60,354 | ₩60,354 | -0.48% | 2.2천 |
|---|
| 2026.08.31 | ₩60,688 | ₩60,861 | ₩60,688 | ₩60,861 | +0.29% | 1.5천 |
|---|
| 2026.08.28 | ₩61,208 | ₩61,208 | ₩61,061 | ₩61,061 | -0.24% | 200 |
|---|
| 2026.08.27 | ₩60,914 | ₩61,155 | ₩60,914 | ₩61,115 | +0.33% | 400 |
|---|
| 2026.08.26 | ₩60,661 | ₩60,888 | ₩60,447 | ₩60,888 | +0.37% | 2천 |
|---|
| 2026.08.25 | ₩60,834 | ₩61,061 | ₩60,834 | ₩60,968 | +0.22% | 1.2천 |
|---|
| 2026.08.24 | ₩60,874 | ₩60,874 | ₩60,874 | ₩60,874 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩60,568 | ₩60,981 | ₩60,568 | ₩60,781 | +0.35% | 900 |
|---|
| 2026.08.20 | ₩60,661 | ₩60,661 | ₩60,381 | ₩60,381 | -0.46% | 1.1천 |
|---|
| 2026.08.19 | ₩60,901 | ₩60,901 | ₩60,901 | ₩60,901 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩60,434 | ₩60,608 | ₩60,421 | ₩60,501 | +0.11% | 1.6천 |
|---|
| 2026.08.17 | ₩60,634 | ₩60,741 | ₩60,461 | ₩60,461 | -0.29% | 800 |
|---|
| 2026.08.14 | ₩61,048 | ₩61,048 | ₩60,888 | ₩60,888 | -0.26% | 1.6천 |
|---|
| 2026.08.13 | ₩60,581 | ₩61,048 | ₩60,581 | ₩61,048 | +0.77% | 400 |
|---|
| 2026.08.12 | ₩60,768 | ₩60,768 | ₩60,674 | ₩60,674 | -0.15% | 1.4천 |
|---|
| 2026.08.11 | ₩60,834 | ₩60,848 | ₩60,661 | ₩60,661 | -0.29% | 4.3천 |
|---|
| 2026.08.10 | ₩60,474 | ₩60,728 | ₩60,474 | ₩60,714 | +0.40% | 1.3천 |
|---|
| 2026.08.07 | ₩60,381 | ₩60,568 | ₩60,381 | ₩60,514 | +0.22% | 1.8천 |
|---|
| 2026.08.06 | ₩59,834 | ₩60,034 | ₩59,834 | ₩60,034 | +0.33% | 400 |
|---|
| 2026.08.05 | ₩60,207 | ₩60,207 | ₩60,207 | ₩60,207 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩59,500 | ₩60,194 | ₩59,500 | ₩60,194 | +1.17% | 2.1천 |
|---|
| 2026.08.03 | ₩59,340 | ₩59,340 | ₩59,327 | ₩59,327 | -0.02% | 500 |
|---|
| 2026.07.31 | ₩58,059 | ₩58,806 | ₩58,059 | ₩58,806 | +1.29% | 1.4천 |
|---|
| 2026.07.30 | ₩58,192 | ₩58,446 | ₩58,192 | ₩58,326 | +0.23% | 2.2천 |
|---|
| 2026.07.29 | ₩58,513 | ₩58,513 | ₩58,019 | ₩58,019 | -0.84% | 1.7천 |
|---|
| 2026.07.28 | ₩58,286 | ₩58,406 | ₩58,286 | ₩58,406 | +0.21% | 400 |
|---|
| 2026.07.27 | ₩57,565 | ₩57,659 | ₩57,565 | ₩57,659 | +0.16% | 400 |
|---|
| 2026.07.24 | ₩57,192 | ₩57,192 | ₩57,192 | ₩57,192 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩56,644 | ₩56,644 | ₩56,644 | ₩56,644 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩57,178 | ₩57,178 | ₩57,178 | ₩57,178 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩57,165 | ₩57,392 | ₩57,151 | ₩57,338 | +0.30% | 800 |
|---|
| 2026.07.20 | ₩57,272 | ₩57,272 | ₩57,085 | ₩57,232 | -0.07% | 400 |
|---|
| 2026.07.17 | ₩57,712 | ₩57,952 | ₩57,245 | ₩57,272 | -0.76% | 9천 |
|---|
| 2026.07.16 | ₩57,565 | ₩57,779 | ₩57,565 | ₩57,712 | +0.25% | 2.1천 |
|---|
| 2026.07.15 | ₩57,298 | ₩57,432 | ₩57,298 | ₩57,432 | +0.23% | 200 |
|---|
| 2026.07.14 | ₩57,405 | ₩57,405 | ₩57,405 | ₩57,405 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩57,859 | ₩57,859 | ₩57,845 | ₩57,845 | -0.02% | 500 |
|---|
| 2026.07.10 | ₩57,578 | ₩57,819 | ₩57,578 | ₩57,819 | +0.42% | 900 |
|---|
| 2026.07.09 | ₩57,325 | ₩57,485 | ₩57,325 | ₩57,485 | +0.28% | 200 |
|---|
| 2026.07.08 | ₩57,485 | ₩57,485 | ₩57,192 | ₩57,285 | -0.35% | 7.2천 |
|---|
| 2026.07.07 | ₩57,752 | ₩57,752 | ₩57,752 | ₩57,752 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩57,352 | ₩57,525 | ₩57,352 | ₩57,485 | +0.23% | 1.4천 |
|---|
| 2026.07.02 | ₩57,098 | ₩57,312 | ₩57,085 | ₩57,312 | +0.37% | 2천 |
|---|
| 2026.07.01 | ₩56,978 | ₩56,978 | ₩56,898 | ₩56,898 | -0.14% | 300 |
|---|
| 2026.06.30 | ₩56,591 | ₩56,591 | ₩56,458 | ₩56,578 | -0.02% | 1.3천 |
|---|
| 2026.06.29 | ₩56,471 | ₩56,684 | ₩56,418 | ₩56,564 | +0.17% | 6.1천 |
|---|
| 2026.06.26 | ₩56,618 | ₩56,698 | ₩56,404 | ₩56,671 | +0.09% | 1.6천 |
|---|
| 2026.06.25 | ₩56,551 | ₩56,551 | ₩56,338 | ₩56,391 | -0.28% | 700 |
|---|
| 2026.06.24 | ₩56,604 | ₩56,684 | ₩56,418 | ₩56,471 | -0.24% | 800 |
|---|
| 2026.06.23 | ₩56,257 | ₩56,458 | ₩56,257 | ₩56,444 | +0.33% | 200 |
|---|
| 2026.06.22 | ₩56,418 | ₩56,604 | ₩56,311 | ₩56,498 | +0.14% | 3.2천 |
|---|
| 2026.06.18 | ₩56,644 | ₩56,644 | ₩56,404 | ₩56,551 | -0.16% | 1.9천 |
|---|
| 2026.06.17 | ₩57,258 | ₩57,258 | ₩56,511 | ₩56,511 | -1.31% | 1.4천 |
|---|
| 2026.06.16 | ₩57,485 | ₩57,485 | ₩57,312 | ₩57,352 | -0.23% | 2.7천 |
|---|
| 2026.06.15 | ₩57,298 | ₩57,405 | ₩57,258 | ₩57,298 | 0.00% | 3.1천 |
|---|
| 2026.06.12 | ₩56,618 | ₩56,978 | ₩56,618 | ₩56,978 | +0.64% | 3.6천 |
|---|
| 2026.06.11 | ₩56,191 | ₩56,671 | ₩56,191 | ₩56,671 | +0.85% | 400 |
|---|
| 2026.06.10 | ₩56,871 | ₩56,871 | ₩56,297 | ₩56,297 | -1.01% | 500 |
|---|
| 2026.06.09 | ₩56,938 | ₩56,965 | ₩56,938 | ₩56,938 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩57,205 | ₩57,205 | ₩56,818 | ₩56,885 | -0.56% | 2.4천 |
|---|
| 2026.06.05 | ₩57,232 | ₩57,232 | ₩56,925 | ₩57,111 | -0.21% | 1.9천 |
|---|
| 2026.06.04 | ₩57,752 | ₩57,925 | ₩57,752 | ₩57,925 | +0.30% | 500 |
|---|
| 2026.06.03 | ₩57,325 | ₩57,472 | ₩57,325 | ₩57,392 | +0.12% | 1.7만 |
|---|
| 2026.06.02 | ₩57,672 | ₩57,925 | ₩57,672 | ₩57,925 | +0.44% | 300 |
|---|
| 2026.06.01 | ₩57,592 | ₩57,925 | ₩57,592 | ₩57,925 | +0.58% | 800 |
|---|
| 2026.05.29 | ₩57,298 | ₩57,512 | ₩57,298 | ₩57,512 | +0.37% | 1천 |
|---|
| 2026.05.28 | ₩57,138 | ₩57,178 | ₩56,738 | ₩57,178 | +0.07% | 1.3만 |
|---|
| 2026.05.27 | ₩57,165 | ₩57,165 | ₩57,018 | ₩57,018 | -0.26% | 1.6천 |
|---|
| 2026.05.26 | ₩57,378 | ₩57,378 | ₩57,045 | ₩57,178 | -0.35% | 2.4천 |
|---|
| 2026.05.22 | ₩57,218 | ₩57,218 | ₩57,058 | ₩57,218 | 0.00% | 3.2천 |
|---|
| 2026.05.21 | ₩56,538 | ₩56,805 | ₩56,404 | ₩56,805 | +0.47% | 3.5천 |
|---|
| 2026.05.20 | ₩56,418 | ₩56,845 | ₩56,418 | ₩56,845 | +0.76% | 3.3천 |
|---|
| 2026.05.19 | ₩56,738 | ₩56,791 | ₩56,444 | ₩56,458 | -0.49% | 1천 |
|---|
| 2026.05.18 | ₩56,684 | ₩56,898 | ₩56,644 | ₩56,898 | +0.38% | 4.1천 |
|---|
| 2026.05.15 | ₩56,524 | ₩56,524 | ₩56,511 | ₩56,511 | -0.02% | 500 |
|---|
| 2026.05.14 | ₩56,511 | ₩56,778 | ₩56,511 | ₩56,778 | +0.47% | 1.9천 |
|---|
| 2026.05.13 | ₩56,031 | ₩56,217 | ₩56,031 | ₩56,217 | +0.33% | 1.1천 |
|---|
| 2026.05.12 | ₩55,830 | ₩56,244 | ₩55,830 | ₩56,244 | +0.74% | 800 |
|---|
| 2026.05.11 | ₩55,937 | ₩56,044 | ₩55,911 | ₩55,977 | +0.07% | 3.6천 |
|---|
| 2026.05.08 | ₩56,231 | ₩56,311 | ₩56,084 | ₩56,084 | -0.26% | 1.4천 |
|---|
| 2026.05.07 | ₩56,618 | ₩56,618 | ₩56,431 | ₩56,431 | -0.33% | 1.1천 |
|---|
| 2026.05.06 | ₩56,324 | ₩56,711 | ₩56,324 | ₩56,711 | +0.69% | 800 |
|---|
| 2026.05.05 | ₩56,191 | ₩56,217 | ₩55,924 | ₩56,217 | +0.05% | 9.6천 |
|---|
| 2026.05.04 | ₩56,217 | ₩56,217 | ₩55,870 | ₩55,897 | -0.57% | 2.3천 |
|---|
| 2026.05.01 | ₩56,444 | ₩56,551 | ₩56,351 | ₩56,351 | -0.17% | 1.8천 |
|---|
| 2026.04.30 | ₩56,004 | ₩56,418 | ₩56,004 | ₩56,418 | +0.74% | 4.6천 |
|---|
| 2026.04.29 | ₩55,604 | ₩55,684 | ₩55,550 | ₩55,684 | +0.14% | 600 |
|---|
| 2026.04.28 | ₩55,817 | ₩55,817 | ₩55,524 | ₩55,657 | -0.29% | 8천 |
|---|
| 2026.04.27 | ₩55,644 | ₩55,750 | ₩55,377 | ₩55,737 | +0.17% | 2.2만 |
|---|
| 2026.04.24 | ₩55,617 | ₩55,684 | ₩55,604 | ₩55,684 | +0.12% | 9천 |
|---|
| 2026.04.23 | ₩55,617 | ₩55,737 | ₩55,564 | ₩55,737 | +0.22% | 3.3천 |
|---|
| 2026.04.22 | ₩56,031 | ₩56,031 | ₩55,790 | ₩55,830 | -0.36% | 700 |
|---|
| 2026.04.21 | ₩55,977 | ₩55,977 | ₩55,604 | ₩55,617 | -0.64% | 8.9천 |
|---|
| 2026.04.20 | ₩56,071 | ₩56,071 | ₩55,844 | ₩55,991 | -0.14% | 3.2천 |
|---|
| 2026.04.17 | ₩55,830 | ₩55,951 | ₩55,830 | ₩55,951 | +0.22% | 500 |
|---|
| 2026.04.16 | ₩55,016 | ₩55,350 | ₩55,016 | ₩55,257 | +0.44% | 2.5천 |
|---|
| 2026.04.15 | ₩54,883 | ₩55,057 | ₩54,883 | ₩55,043 | +0.29% | 1.9천 |
|---|
| 2026.04.14 | ₩54,670 | ₩54,670 | ₩54,670 | ₩54,670 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩53,602 | ₩54,349 | ₩53,602 | ₩54,349 | +1.39% | 5.1천 |
|---|
| 2026.04.10 | ₩53,842 | ₩53,842 | ₩53,629 | ₩53,722 | -0.22% | 2.4천 |
|---|
| 2026.04.09 | ₩53,882 | ₩54,203 | ₩53,856 | ₩54,203 | +0.59% | 1천 |
|---|
| 2026.04.08 | ₩54,336 | ₩54,336 | ₩54,203 | ₩54,216 | -0.22% | 900 |
|---|
| 2026.04.07 | ₩52,975 | ₩53,188 | ₩52,975 | ₩53,188 | +0.40% | 1.2천 |
|---|
| 2026.04.06 | ₩53,215 | ₩53,295 | ₩53,215 | ₩53,295 | +0.15% | 2.2천 |
|---|
| 2026.04.02 | ₩52,681 | ₩53,082 | ₩52,601 | ₩53,082 | +0.76% | 1.7천 |
|---|
| 2026.04.01 | ₩52,922 | ₩52,988 | ₩52,922 | ₩52,988 | +0.13% | 900 |
|---|
| 2026.03.31 | ₩52,321 | ₩52,815 | ₩52,161 | ₩52,815 | +0.94% | 3.9천 |
|---|
| 2026.03.30 | ₩52,254 | ₩52,254 | ₩51,547 | ₩51,774 | -0.92% | 6.2천 |
|---|
| 2026.03.27 | ₩52,348 | ₩52,348 | ₩52,001 | ₩52,001 | -0.66% | 600 |
|---|
| 2026.03.26 | ₩52,735 | ₩52,735 | ₩52,735 | ₩52,735 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩53,228 | ₩53,228 | ₩53,228 | ₩53,228 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩52,841 | ₩53,228 | ₩52,841 | ₩53,015 | +0.33% | 1.9천 |
|---|
| 2026.03.23 | ₩53,469 | ₩53,509 | ₩53,068 | ₩53,188 | -0.52% | 1.4천 |
|---|
| 2026.03.20 | ₩52,815 | ₩52,815 | ₩52,615 | ₩52,615 | -0.38% | 400 |
|---|
| 2026.03.19 | ₩52,988 | ₩53,255 | ₩52,815 | ₩53,188 | +0.38% | 2.2천 |
|---|
| 2026.03.18 | ₩53,255 | ₩53,255 | ₩53,255 | ₩53,255 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩54,122 | ₩54,122 | ₩54,082 | ₩54,082 | -0.07% | 400 |
|---|
| 2026.03.16 | ₩53,816 | ₩53,856 | ₩53,816 | ₩53,856 | +0.07% | 500 |
|---|
| 2026.03.13 | ₩53,415 | ₩53,415 | ₩53,335 | ₩53,335 | -0.15% | 300 |
|---|
| 2026.03.12 | ₩53,869 | ₩53,869 | ₩53,482 | ₩53,482 | -0.72% | 800 |
|---|
| 2026.03.11 | ₩54,189 | ₩54,203 | ₩54,189 | ₩54,203 | +0.02% | 200 |
|---|
| 2026.03.10 | ₩54,563 | ₩54,870 | ₩54,296 | ₩54,296 | -0.49% | 3.8천 |
|---|
| 2026.03.09 | ₩53,949 | ₩54,496 | ₩53,896 | ₩54,496 | +1.01% | 1.2천 |
|---|
| 2026.03.06 | ₩54,309 | ₩54,549 | ₩54,309 | ₩54,469 | +0.29% | 1.5천 |
|---|
| 2026.03.05 | ₩54,990 | ₩54,990 | ₩54,950 | ₩54,950 | -0.07% | 700 |
|---|
| 2026.03.04 | ₩55,123 | ₩55,323 | ₩55,123 | ₩55,323 | +0.36% | 400 |
|---|
| 2026.03.03 | ₩54,243 | ₩55,083 | ₩54,243 | ₩55,057 | +1.50% | 400 |
|---|
| 2026.03.02 | ₩55,097 | ₩55,484 | ₩55,097 | ₩55,443 | +0.63% | 2.1천 |
|---|
| 2026.02.27 | ₩55,484 | ₩55,484 | ₩55,484 | ₩55,484 | 0.00% | 500 |
|---|
| 2026.02.26 | ₩55,403 | ₩55,443 | ₩55,243 | ₩55,443 | +0.07% | 2.3천 |
|---|
| 2026.02.25 | ₩55,323 | ₩55,323 | ₩55,323 | ₩55,323 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩54,630 | ₩55,016 | ₩54,630 | ₩55,016 | +0.71% | 400 |
|---|
| 2026.02.23 | ₩55,190 | ₩55,190 | ₩54,496 | ₩54,563 | -1.14% | 700 |
|---|
| 2026.02.20 | ₩54,950 | ₩55,390 | ₩54,950 | ₩55,390 | +0.80% | 1.4천 |
|---|
| 2026.02.19 | ₩55,190 | ₩55,190 | ₩55,137 | ₩55,137 | -0.10% | 600 |
|---|
| 2026.02.18 | ₩55,430 | ₩55,430 | ₩55,190 | ₩55,417 | -0.02% | 1.5천 |
|---|
| 2026.02.17 | ₩55,097 | ₩55,097 | ₩54,803 | ₩55,043 | -0.10% | 16.5만 |
|---|
| 2026.02.13 | ₩55,217 | ₩55,217 | ₩55,163 | ₩55,163 | -0.10% | 2.3천 |
|---|
| 2026.02.12 | ₩55,750 | ₩55,750 | ₩54,790 | ₩54,923 | -1.48% | 600 |
|---|
| 2026.02.11 | ₩56,071 | ₩56,071 | ₩55,524 | ₩55,670 | -0.71% | 1.3만 |
|---|
| 2026.02.10 | ₩55,844 | ₩56,151 | ₩55,844 | ₩55,844 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩55,617 | ₩55,964 | ₩55,484 | ₩55,964 | +0.62% | 1.6천 |
|---|
| 2026.02.06 | ₩55,403 | ₩55,870 | ₩55,390 | ₩55,870 | +0.84% | 1.1천 |
|---|
| 2026.02.05 | ₩54,976 | ₩54,976 | ₩54,923 | ₩54,923 | -0.10% | 700 |
|---|
| 2026.02.04 | ₩55,257 | ₩55,564 | ₩55,257 | ₩55,497 | +0.43% | 2천 |
|---|
| 2026.02.03 | ₩55,604 | ₩55,604 | ₩55,230 | ₩55,430 | -0.31% | 400 |
|---|
| 2026.02.02 | ₩55,670 | ₩56,044 | ₩55,670 | ₩55,951 | +0.50% | 8.5천 |
|---|
| 2026.01.30 | ₩55,350 | ₩55,564 | ₩55,190 | ₩55,564 | +0.39% | 1천 |
|---|
| 2026.01.29 | ₩55,537 | ₩55,537 | ₩55,510 | ₩55,510 | -0.05% | 800 |
|---|
| 2026.01.28 | ₩55,790 | ₩55,790 | ₩55,790 | ₩55,790 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩55,750 | ₩55,830 | ₩55,724 | ₩55,804 | +0.10% | 6.2천 |
|---|
| 2026.01.26 | ₩55,911 | ₩56,084 | ₩55,804 | ₩55,804 | -0.19% | 1.2만 |
|---|
| 2026.01.23 | ₩55,497 | ₩55,537 | ₩55,457 | ₩55,537 | +0.07% | 4.2천 |
|---|
| 2026.01.22 | ₩55,710 | ₩55,710 | ₩55,537 | ₩55,537 | -0.31% | 2.7천 |
|---|
| 2026.01.21 | ₩55,283 | ₩55,377 | ₩55,083 | ₩55,350 | +0.12% | 2.2천 |
|---|
| 2026.01.20 | ₩54,950 | ₩55,150 | ₩54,643 | ₩54,723 | -0.41% | 1.6천 |
|---|
| 2026.01.16 | ₩55,790 | ₩55,817 | ₩55,670 | ₩55,670 | -0.22% | 3.5천 |
|---|
| 2026.01.15 | ₩55,924 | ₩55,964 | ₩55,764 | ₩55,764 | -0.29% | 1.1천 |
|---|
| 2026.01.14 | ₩55,217 | ₩55,804 | ₩55,217 | ₩55,804 | +1.06% | 2.8천 |
|---|
| 2026.01.13 | ₩56,164 | ₩56,164 | ₩55,710 | ₩55,857 | -0.55% | 3.2천 |
|---|
| 2026.01.12 | ₩56,044 | ₩56,244 | ₩56,044 | ₩56,244 | +0.36% | 1.9천 |
|---|
| 2026.01.09 | ₩56,217 | ₩56,324 | ₩56,217 | ₩56,324 | +0.19% | 1.3천 |
|---|
| 2026.01.08 | ₩56,231 | ₩56,231 | ₩56,217 | ₩56,217 | -0.02% | 500 |
|---|
| 2026.01.07 | ₩56,151 | ₩56,284 | ₩56,044 | ₩56,044 | -0.19% | 3.2천 |
|---|
| 2026.01.06 | ₩55,924 | ₩56,271 | ₩55,844 | ₩56,271 | +0.62% | 4.1천 |
|---|
| 2026.01.05 | ₩55,457 | ₩55,777 | ₩55,377 | ₩55,697 | +0.43% | 3.7천 |
|---|
| 2026.01.02 | ₩55,163 | ₩55,297 | ₩55,163 | ₩55,283 | +0.22% | 3.7천 |
|---|
| 2025.12.31 | ₩55,777 | ₩55,790 | ₩55,403 | ₩55,403 | -0.67% | 1.7천 |
|---|
| 2025.12.30 | ₩55,737 | ₩55,951 | ₩55,657 | ₩55,777 | +0.07% | 3.2천 |
|---|
| 2025.12.29 | ₩55,790 | ₩55,830 | ₩55,684 | ₩55,830 | +0.07% | 2.9천 |
|---|
| 2025.12.26 | ₩55,977 | ₩55,977 | ₩55,977 | ₩55,977 | 0.00% | 1.3천 |
|---|
| 2025.12.24 | ₩55,964 | ₩56,017 | ₩55,870 | ₩55,951 | -0.02% | 900 |
|---|
| 2025.12.23 | ₩55,750 | ₩55,764 | ₩55,710 | ₩55,764 | +0.02% | 2천 |
|---|
| 2025.12.22 | ₩55,443 | ₩55,804 | ₩55,377 | ₩55,697 | +0.46% | 9만 |
|---|
| 2025.12.19 | ₩55,497 | ₩55,497 | ₩55,283 | ₩55,283 | -0.38% | 900 |
|---|
| 2025.12.18 | ₩55,097 | ₩55,190 | ₩55,030 | ₩55,163 | +0.12% | 1.3천 |
|---|
| 2025.12.17 | ₩55,283 | ₩55,550 | ₩55,016 | ₩55,016 | -0.48% | 1.7천 |
|---|
| 2025.12.16 | ₩55,350 | ₩55,350 | ₩54,830 | ₩55,177 | -0.31% | 1.8천 |
|---|
| 2025.12.15 | ₩55,617 | ₩55,617 | ₩54,870 | ₩55,443 | -0.31% | 2천 |
|---|
| 2025.12.12 | ₩55,870 | ₩55,870 | ₩55,430 | ₩55,524 | -0.62% | 2.9천 |
|---|
| 2025.12.11 | ₩55,310 | ₩55,697 | ₩55,310 | ₩55,684 | +0.68% | 9.6천 |
|---|
| 2025.12.10 | ₩54,803 | ₩55,323 | ₩54,803 | ₩55,323 | +0.95% | 3.3천 |
|---|
| 2025.12.09 | ₩55,016 | ₩55,016 | ₩54,723 | ₩54,803 | -0.39% | 3.7천 |
|---|
| 2025.12.08 | ₩55,203 | ₩55,203 | ₩54,563 | ₩54,856 | -0.63% | 9.7천 |
|---|
| 2025.12.05 | ₩55,337 | ₩55,577 | ₩55,270 | ₩55,270 | -0.12% | 800 |
|---|
| 2025.12.04 | ₩55,337 | ₩55,337 | ₩54,896 | ₩55,083 | -0.46% | 500 |
|---|
| 2025.12.03 | ₩55,203 | ₩55,217 | ₩55,150 | ₩55,177 | -0.05% | 1.6천 |
|---|
| 2025.12.02 | ₩54,656 | ₩54,696 | ₩54,549 | ₩54,696 | +0.07% | 700 |
|---|
| 2025.12.01 | ₩54,549 | ₩54,563 | ₩54,509 | ₩54,563 | +0.02% | 3.1천 |
|---|
| 2025.11.28 | ₩54,549 | ₩54,803 | ₩54,549 | ₩54,803 | +0.46% | 700 |
|---|
| 2025.11.26 | ₩54,656 | ₩54,656 | ₩54,429 | ₩54,429 | -0.42% | 2천 |
|---|
| 2025.11.25 | ₩53,776 | ₩54,283 | ₩53,749 | ₩54,283 | +0.94% | 900 |
|---|
| 2025.11.24 | ₩53,322 | ₩53,695 | ₩53,322 | ₩53,575 | +0.48% | 1.4만 |
|---|
| 2025.11.21 | ₩53,429 | ₩53,429 | ₩53,429 | ₩53,429 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩53,615 | ₩53,615 | ₩52,575 | ₩52,588 | -1.92% | 2.5천 |
|---|
| 2025.11.19 | ₩53,135 | ₩53,215 | ₩53,015 | ₩53,215 | +0.15% | 2천 |
|---|
| 2025.11.18 | ₩53,135 | ₩53,349 | ₩53,135 | ₩53,349 | +0.40% | 500 |
|---|
| 2025.11.17 | ₩54,002 | ₩54,002 | ₩53,389 | ₩53,442 | -1.04% | 1.5천 |
|---|
| 2025.11.14 | ₩54,349 | ₩54,349 | ₩54,229 | ₩54,229 | -0.22% | 500 |
|---|
| 2025.11.13 | ₩54,376 | ₩54,376 | ₩54,376 | ₩54,376 | 0.00% | 600 |
|---|
| 2025.11.12 | ₩54,803 | ₩54,883 | ₩54,403 | ₩54,883 | +0.15% | 5.3천 |
|---|
| 2025.11.11 | ₩54,816 | ₩54,816 | ₩54,630 | ₩54,643 | -0.32% | 1천 |
|---|
| 2025.11.10 | ₩54,029 | ₩54,323 | ₩54,029 | ₩54,323 | +0.54% | 400 |
|---|
| 2025.11.07 | ₩53,722 | ₩54,016 | ₩53,669 | ₩54,016 | +0.55% | 1.3천 |
|---|
| 2025.11.06 | ₩54,069 | ₩54,069 | ₩53,629 | ₩53,722 | -0.64% | 1.7천 |
|---|
| 2025.11.05 | ₩53,949 | ₩54,203 | ₩53,949 | ₩54,203 | +0.47% | 1.3천 |
|---|
| 2025.11.04 | ₩54,016 | ₩54,122 | ₩53,896 | ₩53,896 | -0.22% | 600 |
|---|
| 2025.11.03 | ₩54,616 | ₩54,616 | ₩54,216 | ₩54,296 | -0.59% | 1.3천 |
|---|
| 2025.10.31 | ₩54,576 | ₩54,576 | ₩54,363 | ₩54,576 | 0.00% | 1.5천 |
|---|
| 2025.10.30 | ₩54,483 | ₩54,563 | ₩54,309 | ₩54,309 | -0.32% | 300 |
|---|
| 2025.10.29 | ₩55,070 | ₩55,070 | ₩54,643 | ₩54,643 | -0.78% | 2.1천 |
|---|
| 2025.10.28 | ₩55,403 | ₩55,403 | ₩55,230 | ₩55,230 | -0.31% | 800 |
|---|
| 2025.10.27 | ₩55,270 | ₩55,390 | ₩55,177 | ₩55,390 | +0.22% | 1.3천 |
|---|
| 2025.10.24 | ₩54,976 | ₩55,123 | ₩54,976 | ₩54,990 | +0.02% | 1.2천 |
|---|
| 2025.10.23 | ₩54,670 | ₩54,670 | ₩54,670 | ₩54,670 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩54,790 | ₩54,790 | ₩54,403 | ₩54,589 | -0.37% | 5천 |
|---|
| 2025.10.21 | ₩54,803 | ₩55,003 | ₩54,803 | ₩54,950 | +0.27% | 1.9천 |
|---|
| 2025.10.20 | ₩54,416 | ₩54,536 | ₩54,416 | ₩54,536 | +0.22% | 700 |
|---|
| 2025.10.17 | ₩53,482 | ₩53,816 | ₩53,429 | ₩53,816 | +0.62% | 4.1천 |
|---|
| 2025.10.16 | ₩53,882 | ₩54,002 | ₩53,162 | ₩53,375 | -0.94% | 4.3천 |
|---|
| 2025.10.15 | ₩53,976 | ₩54,256 | ₩53,749 | ₩53,829 | -0.27% | 700 |
|---|
| 2025.10.14 | ₩53,042 | ₩53,922 | ₩53,042 | ₩53,762 | +1.36% | 1.6천 |
|---|
| 2025.10.13 | ₩53,242 | ₩53,495 | ₩53,242 | ₩53,495 | +0.48% | 6.5천 |
|---|
| 2025.10.10 | ₩54,203 | ₩54,203 | ₩53,002 | ₩53,002 | -2.22% | 1천 |
|---|