시장 데이터를 불러오는 중
전체 종목
Zacks Earnings Consistent Portfolio ETF 과거 주가
Zacks Earnings Consistent Portfolio ETF · ZECP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zacks Earnings Consistent Portfolio ETF · ZECP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,440 | ₩50,678 | ₩50,387 | ₩50,623 | +0.36% | 1.3만 |
| 2026.10.08 | ₩50,170 | ₩50,347 | ₩50,086 | ₩50,347 | +0.35% | 3.3만 |
| 2026.10.07 | ₩50,226 | ₩50,385 | ₩50,126 | ₩50,226 | 0.00% | 4.5만 |
| 2026.10.06 | ₩50,320 | ₩50,560 | ₩50,271 | ₩50,475 | +0.31% | 2.7만 |
| 2026.10.05 | ₩49,986 | ₩50,186 | ₩49,826 | ₩50,053 | +0.13% | 3.3만 |
| 2026.10.02 | ₩50,160 | ₩50,160 | ₩49,799 | ₩49,933 | -0.45% | 3.5만 |
| 2026.10.01 | ₩49,773 | ₩49,773 | ₩49,345 | ₩49,559 | -0.43% | 9만 |
| 2026.09.30 | ₩49,933 | ₩49,971 | ₩49,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,546 |
| -0.78% |
| 2.8만 |
| 2026.09.29 | ₩49,739 | ₩49,799 | ₩49,532 | ₩49,786 | +0.09% | 5.2만 |
|---|
| 2026.09.28 | ₩49,919 | ₩49,919 | ₩49,719 | ₩49,839 | -0.16% | 2.2만 |
|---|
| 2026.09.25 | ₩49,877 | ₩50,080 | ₩49,692 | ₩50,021 | +0.29% | 3.4만 |
|---|
| 2026.09.24 | ₩49,546 | ₩49,692 | ₩49,425 | ₩49,612 | +0.13% | 3.8만 |
|---|
| 2026.09.23 | ₩49,933 | ₩50,026 | ₩49,599 | ₩49,626 | -0.61% | 2.4만 |
|---|
| 2026.09.22 | ₩50,281 | ₩50,281 | ₩49,946 | ₩49,999 | -0.56% | 4.3만 |
|---|
| 2026.09.21 | ₩50,013 | ₩50,240 | ₩49,839 | ₩50,173 | +0.32% | 4.2만 |
|---|
| 2026.09.18 | ₩49,759 | ₩49,773 | ₩49,559 | ₩49,759 | 0.00% | 4만 |
|---|
| 2026.09.17 | ₩49,986 | ₩50,053 | ₩49,599 | ₩49,759 | -0.45% | 3.1만 |
|---|
| 2026.09.16 | ₩49,946 | ₩49,946 | ₩49,265 | ₩49,492 | -0.91% | 4.9만 |
|---|
| 2026.09.15 | ₩49,926 | ₩49,926 | ₩49,722 | ₩49,773 | -0.31% | 3.9만 |
|---|
| 2026.09.14 | ₩50,066 | ₩50,240 | ₩50,013 | ₩50,160 | +0.19% | 6.4만 |
|---|
| 2026.09.11 | ₩50,253 | ₩50,280 | ₩50,093 | ₩50,186 | -0.13% | 1.8만 |
|---|
| 2026.09.10 | ₩49,853 | ₩49,919 | ₩49,679 | ₩49,746 | -0.21% | 5.1만 |
|---|
| 2026.09.09 | ₩49,986 | ₩49,986 | ₩49,806 | ₩49,879 | -0.21% | 2.1만 |
|---|
| 2026.09.08 | ₩50,507 | ₩50,507 | ₩50,186 | ₩50,200 | -0.61% | 16만 |
|---|
| 2026.09.04 | ₩50,867 | ₩50,867 | ₩50,614 | ₩50,627 | -0.47% | 3.2만 |
|---|
| 2026.09.03 | ₩50,694 | ₩50,974 | ₩50,627 | ₩50,921 | +0.45% | 7.4만 |
|---|
| 2026.09.02 | ₩50,453 | ₩50,512 | ₩50,347 | ₩50,427 | -0.05% | 2.8만 |
|---|
| 2026.09.01 | ₩50,440 | ₩50,614 | ₩50,240 | ₩50,280 | -0.32% | 9.2만 |
|---|
| 2026.08.31 | ₩50,801 | ₩50,801 | ₩50,567 | ₩50,600 | -0.39% | 3.2만 |
|---|
| 2026.08.28 | ₩51,014 | ₩51,201 | ₩50,978 | ₩50,987 | -0.05% | 2.3만 |
|---|
| 2026.08.27 | ₩50,851 | ₩51,054 | ₩50,787 | ₩50,975 | +0.24% | 3.9만 |
|---|
| 2026.08.26 | ₩51,141 | ₩51,254 | ₩51,104 | ₩51,181 | +0.08% | 2.5만 |
|---|
| 2026.08.25 | ₩51,201 | ₩51,201 | ₩51,014 | ₩51,092 | -0.21% | 1.3만 |
|---|
| 2026.08.24 | ₩51,068 | ₩51,161 | ₩51,041 | ₩51,161 | +0.18% | 2.9만 |
|---|
| 2026.08.21 | ₩50,874 | ₩51,041 | ₩50,867 | ₩50,907 | +0.07% | 5.7만 |
|---|
| 2026.08.20 | ₩51,268 | ₩51,268 | ₩50,680 | ₩50,720 | -1.07% | 2.3만 |
|---|
| 2026.08.19 | ₩51,364 | ₩51,650 | ₩51,364 | ₩51,415 | +0.10% | 1.7만 |
|---|
| 2026.08.18 | ₩51,308 | ₩51,308 | ₩51,188 | ₩51,188 | -0.23% | 2.2만 |
|---|
| 2026.08.17 | ₩51,281 | ₩51,415 | ₩51,234 | ₩51,234 | -0.09% | 3.5만 |
|---|
| 2026.08.14 | ₩51,335 | ₩51,495 | ₩51,335 | ₩51,375 | +0.08% | 6.4만 |
|---|
| 2026.08.13 | ₩51,642 | ₩51,682 | ₩51,428 | ₩51,481 | -0.31% | 4.1만 |
|---|
| 2026.08.12 | ₩51,455 | ₩51,548 | ₩51,388 | ₩51,501 | +0.09% | 5.4만 |
|---|
| 2026.08.11 | ₩51,702 | ₩51,775 | ₩51,412 | ₩51,428 | -0.53% | 4.8만 |
|---|
| 2026.08.10 | ₩51,508 | ₩51,695 | ₩51,508 | ₩51,642 | +0.26% | 6.7만 |
|---|
| 2026.08.07 | ₩51,762 | ₩51,762 | ₩51,456 | ₩51,615 | -0.28% | 4.3만 |
|---|
| 2026.08.06 | ₩51,682 | ₩51,748 | ₩51,375 | ₩51,522 | -0.31% | 7.9만 |
|---|
| 2026.08.05 | ₩51,735 | ₩51,850 | ₩51,528 | ₩51,548 | -0.36% | 5.2만 |
|---|
| 2026.08.04 | ₩51,108 | ₩51,648 | ₩50,987 | ₩51,548 | +0.86% | 5.4만 |
|---|
| 2026.08.03 | ₩50,774 | ₩50,894 | ₩50,640 | ₩50,841 | +0.13% | 4.1만 |
|---|
| 2026.07.31 | ₩50,253 | ₩50,467 | ₩49,893 | ₩50,400 | +0.29% | 2.2만 |
|---|
| 2026.07.30 | ₩50,066 | ₩50,373 | ₩49,919 | ₩50,373 | +0.61% | 5.6만 |
|---|
| 2026.07.29 | ₩50,267 | ₩50,427 | ₩49,839 | ₩49,839 | -0.85% | 2.8만 |
|---|
| 2026.07.28 | ₩50,307 | ₩50,493 | ₩50,307 | ₩50,420 | +0.23% | 3.8만 |
|---|
| 2026.07.27 | ₩50,158 | ₩50,177 | ₩49,986 | ₩50,133 | -0.05% | 6.7만 |
|---|
| 2026.07.24 | ₩49,599 | ₩49,879 | ₩49,586 | ₩49,732 | +0.27% | 9.5만 |
|---|
| 2026.07.23 | ₩49,359 | ₩49,544 | ₩49,359 | ₩49,492 | +0.27% | 5.2만 |
|---|
| 2026.07.22 | ₩49,906 | ₩49,946 | ₩49,652 | ₩49,719 | -0.37% | 2.9만 |
|---|
| 2026.07.21 | ₩49,698 | ₩49,919 | ₩49,652 | ₩49,893 | +0.39% | 3.5만 |
|---|
| 2026.07.20 | ₩50,120 | ₩50,120 | ₩49,659 | ₩49,679 | -0.88% | 1.7만 |
|---|
| 2026.07.17 | ₩50,226 | ₩50,253 | ₩49,946 | ₩50,020 | -0.41% | 7.2만 |
|---|
| 2026.07.16 | ₩50,493 | ₩50,627 | ₩50,400 | ₩50,467 | -0.05% | 5.8만 |
|---|
| 2026.07.15 | ₩50,120 | ₩50,400 | ₩50,120 | ₩50,320 | +0.40% | 4만 |
|---|
| 2026.07.14 | ₩50,213 | ₩50,293 | ₩50,080 | ₩50,140 | -0.15% | 3.3만 |
|---|
| 2026.07.13 | ₩50,602 | ₩50,734 | ₩50,379 | ₩50,428 | -0.34% | 1.1만 |
|---|
| 2026.07.10 | ₩50,373 | ₩50,547 | ₩50,320 | ₩50,520 | +0.29% | 1.5만 |
|---|
| 2026.07.09 | ₩50,307 | ₩50,467 | ₩50,307 | ₩50,440 | +0.27% | 3.1만 |
|---|
| 2026.07.08 | ₩50,440 | ₩50,534 | ₩50,180 | ₩50,253 | -0.37% | 3.4만 |
|---|
| 2026.07.07 | ₩51,094 | ₩51,094 | ₩50,614 | ₩50,614 | -0.94% | 4.8만 |
|---|
| 2026.07.06 | ₩50,680 | ₩50,707 | ₩50,413 | ₩50,694 | +0.03% | 6.9만 |
|---|
| 2026.07.02 | ₩50,427 | ₩50,694 | ₩50,307 | ₩50,694 | +0.53% | 5.3만 |
|---|
| 2026.07.01 | ₩50,173 | ₩50,413 | ₩50,160 | ₩50,226 | +0.11% | 9.2만 |
|---|
| 2026.06.30 | ₩50,293 | ₩50,487 | ₩50,226 | ₩50,387 | +0.19% | 3.2만 |
|---|
| 2026.06.29 | ₩50,040 | ₩50,240 | ₩49,930 | ₩50,222 | +0.37% | 1.6만 |
|---|
| 2026.06.26 | ₩49,626 | ₩49,859 | ₩49,626 | ₩49,771 | +0.29% | 2.4만 |
|---|
| 2026.06.25 | ₩49,732 | ₩49,966 | ₩49,452 | ₩49,519 | -0.43% | 6.4만 |
|---|
| 2026.06.24 | ₩49,632 | ₩49,866 | ₩49,492 | ₩49,532 | -0.20% | 4.1만 |
|---|
| 2026.06.23 | ₩49,363 | ₩49,547 | ₩49,339 | ₩49,492 | +0.26% | 3.2만 |
|---|
| 2026.06.22 | ₩49,626 | ₩49,692 | ₩49,452 | ₩49,552 | -0.15% | 5.4만 |
|---|
| 2026.06.18 | ₩49,773 | ₩49,773 | ₩49,599 | ₩49,686 | -0.17% | 2.1만 |
|---|
| 2026.06.17 | ₩50,126 | ₩50,253 | ₩49,492 | ₩49,492 | -1.27% | 4만 |
|---|
| 2026.06.16 | ₩50,253 | ₩50,347 | ₩50,160 | ₩50,193 | -0.12% | 2.9만 |
|---|
| 2026.06.15 | ₩50,126 | ₩50,347 | ₩50,106 | ₩50,133 | +0.01% | 2.9만 |
|---|
| 2026.06.12 | ₩49,465 | ₩49,839 | ₩49,412 | ₩49,744 | +0.56% | 2만 |
|---|
| 2026.06.11 | ₩48,965 | ₩49,559 | ₩48,965 | ₩49,531 | +1.16% | 1.1만 |
|---|
| 2026.06.10 | ₩49,599 | ₩49,666 | ₩48,985 | ₩49,012 | -1.18% | 1.5만 |
|---|
| 2026.06.09 | ₩49,465 | ₩49,723 | ₩48,865 | ₩49,439 | -0.05% | 6.2만 |
|---|
| 2026.06.08 | ₩49,586 | ₩49,742 | ₩49,319 | ₩49,319 | -0.54% | 3.2만 |
|---|
| 2026.06.05 | ₩49,879 | ₩50,046 | ₩49,399 | ₩49,500 | -0.76% | 14.1만 |
|---|
| 2026.06.04 | ₩49,759 | ₩50,106 | ₩49,732 | ₩50,106 | +0.70% | 4.5만 |
|---|
| 2026.06.03 | ₩49,465 | ₩49,559 | ₩49,359 | ₩49,359 | -0.22% | 6만 |
|---|
| 2026.06.02 | ₩49,092 | ₩49,599 | ₩49,092 | ₩49,599 | +1.03% | 13.6만 |
|---|
| 2026.06.01 | ₩49,319 | ₩49,424 | ₩49,198 | ₩49,341 | +0.05% | 2.9만 |
|---|
| 2026.05.29 | ₩49,519 | ₩49,568 | ₩49,425 | ₩49,559 | +0.08% | 6.5만 |
|---|
| 2026.05.28 | ₩49,399 | ₩49,692 | ₩49,399 | ₩49,566 | +0.34% | 5.2만 |
|---|
| 2026.05.27 | ₩49,596 | ₩49,746 | ₩49,506 | ₩49,519 | -0.16% | 2.7만 |
|---|
| 2026.05.26 | ₩49,626 | ₩49,666 | ₩49,546 | ₩49,612 | -0.03% | 3만 |
|---|
| 2026.05.22 | ₩49,492 | ₩49,599 | ₩49,425 | ₩49,465 | -0.05% | 3만 |
|---|
| 2026.05.21 | ₩48,891 | ₩49,252 | ₩48,811 | ₩49,172 | +0.57% | 10.2만 |
|---|
| 2026.05.20 | ₩48,731 | ₩49,234 | ₩48,564 | ₩48,985 | +0.52% | 3.5만 |
|---|
| 2026.05.19 | ₩48,758 | ₩48,998 | ₩48,758 | ₩48,771 | +0.03% | 3.5만 |
|---|
| 2026.05.18 | ₩48,871 | ₩49,078 | ₩48,798 | ₩48,971 | +0.20% | 3.3만 |
|---|
| 2026.05.15 | ₩48,945 | ₩49,092 | ₩48,878 | ₩48,905 | -0.08% | 3만 |
|---|
| 2026.05.14 | ₩48,905 | ₩49,238 | ₩48,905 | ₩49,198 | +0.60% | 2만 |
|---|
| 2026.05.13 | ₩48,596 | ₩48,945 | ₩48,540 | ₩48,891 | +0.61% | 2.4만 |
|---|
| 2026.05.12 | ₩48,664 | ₩48,785 | ₩48,441 | ₩48,771 | +0.22% | 2.3만 |
|---|
| 2026.05.11 | ₩48,704 | ₩48,758 | ₩48,530 | ₩48,651 | -0.11% | 5.7만 |
|---|
| 2026.05.08 | ₩48,931 | ₩48,945 | ₩48,723 | ₩48,723 | -0.43% | 3.8만 |
|---|
| 2026.05.07 | ₩49,185 | ₩49,185 | ₩48,671 | ₩48,771 | -0.84% | 3.7만 |
|---|
| 2026.05.06 | ₩48,945 | ₩49,052 | ₩48,851 | ₩49,052 | +0.22% | 2.2만 |
|---|
| 2026.05.05 | ₩48,384 | ₩48,664 | ₩48,357 | ₩48,584 | +0.41% | 3.8만 |
|---|
| 2026.05.04 | ₩48,291 | ₩48,518 | ₩48,117 | ₩48,153 | -0.28% | 10.4만 |
|---|
| 2026.05.01 | ₩48,731 | ₩48,878 | ₩48,511 | ₩48,512 | -0.45% | 7.5만 |
|---|
| 2026.04.30 | ₩47,850 | ₩48,584 | ₩47,850 | ₩48,544 | +1.45% | 3만 |
|---|
| 2026.04.29 | ₩47,449 | ₩47,476 | ₩47,343 | ₩47,476 | +0.06% | 4.4만 |
|---|
| 2026.04.28 | ₩47,850 | ₩47,850 | ₩47,583 | ₩47,650 | -0.42% | 1.3만 |
|---|
| 2026.04.27 | ₩47,730 | ₩47,930 | ₩47,730 | ₩47,757 | +0.06% | 2.8만 |
|---|
| 2026.04.24 | ₩47,979 | ₩48,037 | ₩47,850 | ₩47,954 | -0.05% | 2.8만 |
|---|
| 2026.04.23 | ₩47,917 | ₩48,222 | ₩47,890 | ₩48,074 | +0.33% | 1.4만 |
|---|
| 2026.04.22 | ₩48,090 | ₩48,180 | ₩47,970 | ₩48,077 | -0.03% | 8.7만 |
|---|
| 2026.04.21 | ₩48,291 | ₩48,291 | ₩47,757 | ₩47,770 | -1.08% | 3.3만 |
|---|
| 2026.04.20 | ₩48,130 | ₩48,263 | ₩48,024 | ₩48,104 | -0.06% | 5.9만 |
|---|
| 2026.04.17 | ₩47,837 | ₩48,277 | ₩47,837 | ₩48,144 | +0.64% | 6.9만 |
|---|
| 2026.04.16 | ₩47,596 | ₩47,596 | ₩47,432 | ₩47,570 | -0.06% | 13.8만 |
|---|
| 2026.04.15 | ₩47,530 | ₩47,583 | ₩47,289 | ₩47,556 | +0.06% | 5.2만 |
|---|
| 2026.04.14 | ₩47,236 | ₩47,463 | ₩47,236 | ₩47,463 | +0.48% | 4.2만 |
|---|
| 2026.04.13 | ₩46,729 | ₩47,182 | ₩46,688 | ₩47,182 | +0.97% | 2.8만 |
|---|
| 2026.04.10 | ₩47,249 | ₩47,249 | ₩46,782 | ₩46,785 | -0.98% | 4만 |
|---|
| 2026.04.09 | ₩46,875 | ₩47,303 | ₩46,795 | ₩47,196 | +0.68% | 4.1만 |
|---|
| 2026.04.08 | ₩46,835 | ₩46,942 | ₩46,668 | ₩46,942 | +0.23% | 4.8만 |
|---|
| 2026.04.07 | ₩45,367 | ₩45,620 | ₩45,327 | ₩45,610 | +0.54% | 3.2만 |
|---|
| 2026.04.06 | ₩45,527 | ₩45,807 | ₩45,527 | ₩45,781 | +0.56% | 4만 |
|---|
| 2026.04.02 | ₩44,899 | ₩45,741 | ₩44,899 | ₩45,607 | +1.58% | 6.4만 |
|---|
| 2026.04.01 | ₩45,367 | ₩45,767 | ₩45,367 | ₩45,514 | +0.32% | 29.1만 |
|---|
| 2026.03.31 | ₩44,552 | ₩45,166 | ₩44,499 | ₩45,166 | +1.38% | 4.1만 |
|---|
| 2026.03.30 | ₩44,699 | ₩44,699 | ₩44,032 | ₩44,112 | -1.31% | 5.8만 |
|---|
| 2026.03.27 | ₩44,592 | ₩44,686 | ₩44,125 | ₩44,219 | -0.84% | 11.3만 |
|---|
| 2026.03.26 | ₩45,100 | ₩45,300 | ₩44,751 | ₩44,793 | -0.68% | 1.3만 |
|---|
| 2026.03.25 | ₩45,554 | ₩45,554 | ₩45,146 | ₩45,353 | -0.44% | 4만 |
|---|
| 2026.03.24 | ₩44,886 | ₩45,393 | ₩44,886 | ₩45,113 | +0.51% | 5.9만 |
|---|
| 2026.03.23 | ₩45,514 | ₩45,741 | ₩45,260 | ₩45,273 | -0.53% | 3만 |
|---|
| 2026.03.20 | ₩44,959 | ₩45,053 | ₩44,659 | ₩44,819 | -0.31% | 2만 |
|---|
| 2026.03.19 | ₩45,273 | ₩45,460 | ₩45,046 | ₩45,287 | +0.03% | 2.9만 |
|---|
| 2026.03.18 | ₩45,847 | ₩45,978 | ₩45,447 | ₩45,447 | -0.87% | 3만 |
|---|
| 2026.03.17 | ₩46,288 | ₩46,328 | ₩46,088 | ₩46,101 | -0.40% | 7.3만 |
|---|
| 2026.03.16 | ₩46,048 | ₩46,208 | ₩45,914 | ₩46,048 | 0.00% | 2.6만 |
|---|
| 2026.03.13 | ₩46,168 | ₩46,261 | ₩45,627 | ₩45,682 | -1.05% | 4.4만 |
|---|
| 2026.03.12 | ₩46,021 | ₩46,114 | ₩45,834 | ₩45,847 | -0.38% | 3.7만 |
|---|
| 2026.03.11 | ₩46,542 | ₩46,542 | ₩46,264 | ₩46,408 | -0.29% | 8.7만 |
|---|
| 2026.03.10 | ₩46,635 | ₩47,022 | ₩46,473 | ₩46,622 | -0.03% | 4만 |
|---|
| 2026.03.09 | ₩45,914 | ₩46,809 | ₩45,747 | ₩46,742 | +1.80% | 4.1만 |
|---|
| 2026.03.06 | ₩46,315 | ₩46,502 | ₩46,174 | ₩46,421 | +0.23% | 2만 |
|---|
| 2026.03.05 | ₩47,209 | ₩47,209 | ₩46,662 | ₩46,929 | -0.59% | 5.8만 |
|---|
| 2026.03.04 | ₩47,570 | ₩47,703 | ₩47,343 | ₩47,596 | +0.06% | 3.2만 |
|---|
| 2026.03.03 | ₩47,236 | ₩47,616 | ₩46,869 | ₩47,490 | +0.54% | 1.7만 |
|---|
| 2026.03.02 | ₩47,730 | ₩48,144 | ₩47,730 | ₩47,957 | +0.48% | 11만 |
|---|
| 2026.02.27 | ₩47,703 | ₩47,967 | ₩47,703 | ₩47,967 | +0.55% | 2.3만 |
|---|
| 2026.02.26 | ₩48,357 | ₩48,357 | ₩47,716 | ₩47,994 | -0.75% | 2.3만 |
|---|
| 2026.02.25 | ₩47,983 | ₩48,130 | ₩47,877 | ₩48,117 | +0.28% | 8.5만 |
|---|
| 2026.02.24 | ₩47,423 | ₩47,850 | ₩47,423 | ₩47,783 | +0.76% | 6.1만 |
|---|
| 2026.02.23 | ₩47,797 | ₩47,970 | ₩47,369 | ₩47,476 | -0.67% | 6.9만 |
|---|
| 2026.02.20 | ₩47,503 | ₩47,863 | ₩47,436 | ₩47,863 | +0.76% | 4.1만 |
|---|
| 2026.02.19 | ₩47,610 | ₩47,623 | ₩47,356 | ₩47,516 | -0.20% | 7.8만 |
|---|
| 2026.02.18 | ₩47,543 | ₩47,676 | ₩47,423 | ₩47,556 | +0.03% | 4.3만 |
|---|
| 2026.02.17 | ₩47,383 | ₩47,570 | ₩47,156 | ₩47,423 | +0.08% | 4.3만 |
|---|
| 2026.02.13 | ₩47,316 | ₩47,702 | ₩47,263 | ₩47,436 | +0.25% | 4만 |
|---|
| 2026.02.12 | ₩47,997 | ₩48,001 | ₩47,243 | ₩47,243 | -1.57% | 6.9만 |
|---|
| 2026.02.11 | ₩48,090 | ₩48,090 | ₩47,823 | ₩47,878 | -0.44% | 9.9만 |
|---|
| 2026.02.10 | ₩48,077 | ₩48,263 | ₩47,983 | ₩48,017 | -0.12% | 3만 |
|---|
| 2026.02.09 | ₩47,997 | ₩48,157 | ₩47,943 | ₩48,117 | +0.25% | 2.4만 |
|---|
| 2026.02.06 | ₩47,610 | ₩48,090 | ₩47,610 | ₩48,090 | +1.01% | 3.4만 |
|---|
| 2026.02.05 | ₩47,263 | ₩47,436 | ₩47,169 | ₩47,289 | +0.06% | 6.9만 |
|---|
| 2026.02.04 | ₩47,757 | ₩47,837 | ₩47,503 | ₩47,595 | -0.34% | 4.3만 |
|---|
| 2026.02.03 | ₩47,656 | ₩47,797 | ₩47,272 | ₩47,503 | -0.32% | 2.9만 |
|---|
| 2026.02.02 | ₩47,486 | ₩47,716 | ₩47,420 | ₩47,716 | +0.49% | 2.3만 |
|---|
| 2026.01.30 | ₩47,102 | ₩47,196 | ₩46,789 | ₩47,182 | +0.17% | 5.5만 |
|---|
| 2026.01.29 | ₩47,236 | ₩47,236 | ₩46,769 | ₩47,126 | -0.23% | 5.3만 |
|---|
| 2026.01.28 | ₩47,289 | ₩47,343 | ₩47,169 | ₩47,222 | -0.14% | 19.7만 |
|---|
| 2026.01.27 | ₩47,409 | ₩47,488 | ₩47,355 | ₩47,449 | +0.08% | 13.7만 |
|---|
| 2026.01.26 | ₩47,169 | ₩47,409 | ₩47,169 | ₩47,355 | +0.39% | 9.3만 |
|---|
| 2026.01.23 | ₩47,102 | ₩47,102 | ₩46,902 | ₩47,009 | -0.20% | 3.6만 |
|---|
| 2026.01.22 | ₩47,369 | ₩47,369 | ₩47,116 | ₩47,169 | -0.42% | 7.2만 |
|---|
| 2026.01.21 | ₩46,795 | ₩47,244 | ₩46,742 | ₩47,116 | +0.68% | 4.7만 |
|---|
| 2026.01.20 | ₩46,862 | ₩47,094 | ₩46,608 | ₩46,668 | -0.41% | 3.7만 |
|---|
| 2026.01.16 | ₩47,476 | ₩47,543 | ₩47,369 | ₩47,476 | 0.00% | 2.6만 |
|---|
| 2026.01.15 | ₩47,576 | ₩47,596 | ₩47,409 | ₩47,476 | -0.21% | 3.7만 |
|---|
| 2026.01.14 | ₩47,249 | ₩47,436 | ₩47,102 | ₩47,436 | +0.40% | 2.7만 |
|---|
| 2026.01.13 | ₩47,383 | ₩47,460 | ₩47,209 | ₩47,325 | -0.12% | 2.5만 |
|---|
| 2026.01.12 | ₩47,102 | ₩47,396 | ₩47,102 | ₩47,383 | +0.60% | 3만 |
|---|
| 2026.01.09 | ₩47,142 | ₩47,415 | ₩47,142 | ₩47,316 | +0.37% | 2.6만 |
|---|
| 2026.01.08 | ₩46,835 | ₩47,182 | ₩46,835 | ₩47,156 | +0.68% | 3.7만 |
|---|
| 2026.01.07 | ₩47,116 | ₩47,236 | ₩46,915 | ₩46,915 | -0.43% | 7.5만 |
|---|
| 2026.01.06 | ₩46,702 | ₩47,209 | ₩46,702 | ₩47,196 | +1.06% | 12.6만 |
|---|
| 2026.01.05 | ₩46,528 | ₩46,909 | ₩46,528 | ₩46,782 | +0.55% | 3.4만 |
|---|
| 2026.01.02 | ₩46,542 | ₩46,608 | ₩46,315 | ₩46,568 | +0.06% | 4.8만 |
|---|
| 2025.12.31 | ₩46,742 | ₩46,742 | ₩46,408 | ₩46,408 | -0.71% | 5.5만 |
|---|
| 2025.12.30 | ₩46,795 | ₩46,849 | ₩46,742 | ₩46,769 | -0.06% | 6.9만 |
|---|
| 2025.12.29 | ₩46,902 | ₩46,996 | ₩46,809 | ₩46,862 | -0.09% | 3.3만 |
|---|
| 2025.12.26 | ₩47,369 | ₩47,383 | ₩47,276 | ₩47,369 | 0.00% | 1.5만 |
|---|
| 2025.12.24 | ₩47,263 | ₩47,423 | ₩47,209 | ₩47,383 | +0.25% | 3만 |
|---|
| 2025.12.23 | ₩47,022 | ₩47,236 | ₩47,022 | ₩47,182 | +0.34% | 6.3만 |
|---|
| 2025.12.22 | ₩46,969 | ₩47,176 | ₩46,942 | ₩47,142 | +0.37% | 3.5만 |
|---|
| 2025.12.19 | ₩46,847 | ₩46,942 | ₩46,835 | ₩46,902 | +0.12% | 2.6만 |
|---|
| 2025.12.18 | ₩46,782 | ₩46,955 | ₩46,635 | ₩46,755 | -0.06% | 2만 |
|---|
| 2025.12.17 | ₩46,915 | ₩46,965 | ₩46,542 | ₩46,555 | -0.77% | 8.6만 |
|---|
| 2025.12.16 | ₩47,081 | ₩47,081 | ₩46,648 | ₩46,849 | -0.49% | 4.5만 |
|---|
| 2025.12.15 | ₩47,176 | ₩47,176 | ₩46,966 | ₩47,102 | -0.16% | 4.3만 |
|---|
| 2025.12.12 | ₩47,249 | ₩47,260 | ₩46,849 | ₩47,022 | -0.48% | 7만 |
|---|
| 2025.12.11 | ₩46,715 | ₩47,178 | ₩46,715 | ₩47,129 | +0.89% | 3.7만 |
|---|
| 2025.12.10 | ₩46,468 | ₩46,929 | ₩46,433 | ₩46,822 | +0.76% | 4.2만 |
|---|
| 2025.12.09 | ₩46,729 | ₩46,782 | ₩46,461 | ₩46,488 | -0.51% | 5.5만 |
|---|
| 2025.12.08 | ₩46,802 | ₩46,822 | ₩46,515 | ₩46,595 | -0.44% | 3.8만 |
|---|
| 2025.12.05 | ₩47,102 | ₩47,142 | ₩46,902 | ₩46,989 | -0.24% | 2.5만 |
|---|
| 2025.12.04 | ₩47,076 | ₩47,076 | ₩46,889 | ₩47,022 | -0.11% | 7만 |
|---|
| 2025.12.03 | ₩46,889 | ₩47,116 | ₩46,782 | ₩47,076 | +0.40% | 6.9만 |
|---|
| 2025.12.02 | ₩46,889 | ₩46,929 | ₩46,742 | ₩46,835 | -0.11% | 6.9만 |
|---|
| 2025.12.01 | ₩46,927 | ₩47,077 | ₩46,782 | ₩46,782 | -0.31% | 4.9만 |
|---|
| 2025.11.28 | ₩47,049 | ₩47,156 | ₩46,982 | ₩47,156 | +0.23% | 3.9만 |
|---|
| 2025.11.26 | ₩46,875 | ₩47,062 | ₩46,849 | ₩46,951 | +0.16% | 10.2만 |
|---|
| 2025.11.25 | ₩46,248 | ₩46,789 | ₩46,221 | ₩46,755 | +1.10% | 3.4만 |
|---|
| 2025.11.24 | ₩46,034 | ₩46,235 | ₩45,954 | ₩46,154 | +0.26% | 7.2만 |
|---|
| 2025.11.21 | ₩45,554 | ₩46,061 | ₩45,447 | ₩45,794 | +0.53% | 6.7만 |
|---|
| 2025.11.20 | ₩46,088 | ₩46,248 | ₩45,220 | ₩45,220 | -1.88% | 4.3만 |
|---|
| 2025.11.19 | ₩45,538 | ₩45,807 | ₩45,420 | ₩45,567 | +0.06% | 7.2만 |
|---|
| 2025.11.18 | ₩45,567 | ₩45,714 | ₩45,300 | ₩45,514 | -0.12% | 4.7만 |
|---|
| 2025.11.17 | ₩45,847 | ₩46,114 | ₩45,487 | ₩45,620 | -0.50% | 7.2만 |
|---|
| 2025.11.14 | ₩45,699 | ₩46,112 | ₩45,687 | ₩45,914 | +0.47% | 6.1만 |
|---|
| 2025.11.13 | ₩46,421 | ₩46,488 | ₩46,034 | ₩46,061 | -0.78% | 4.8만 |
|---|
| 2025.11.12 | ₩46,488 | ₩46,608 | ₩46,461 | ₩46,528 | +0.09% | 4.4만 |
|---|
| 2025.11.11 | ₩46,034 | ₩46,372 | ₩46,034 | ₩46,341 | +0.67% | 5.7만 |
|---|
| 2025.11.10 | ₩45,847 | ₩46,048 | ₩45,660 | ₩46,021 | +0.38% | 5.7만 |
|---|
| 2025.11.07 | ₩45,353 | ₩45,594 | ₩45,233 | ₩45,594 | +0.53% | 2.6만 |
|---|
| 2025.11.06 | ₩45,687 | ₩45,687 | ₩45,393 | ₩45,447 | -0.53% | 3.2만 |
|---|
| 2025.11.05 | ₩45,500 | ₩45,834 | ₩45,500 | ₩45,754 | +0.56% | 8.1만 |
|---|
| 2025.11.04 | ₩45,420 | ₩45,580 | ₩45,380 | ₩45,447 | +0.06% | 5.1만 |
|---|
| 2025.11.03 | ₩45,638 | ₩45,638 | ₩45,313 | ₩45,580 | -0.13% | 2.1만 |
|---|
| 2025.10.31 | ₩45,660 | ₩45,807 | ₩45,554 | ₩45,727 | +0.15% | 1.3만 |
|---|
| 2025.10.30 | ₩45,714 | ₩46,034 | ₩45,687 | ₩45,714 | 0.00% | 3.9만 |
|---|
| 2025.10.29 | ₩45,834 | ₩45,914 | ₩45,555 | ₩45,687 | -0.32% | 5.3만 |
|---|
| 2025.10.28 | ₩46,061 | ₩46,061 | ₩45,727 | ₩45,727 | -0.72% | 4만 |
|---|
| 2025.10.27 | ₩45,901 | ₩46,021 | ₩45,794 | ₩46,021 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩45,834 | ₩45,834 | ₩45,607 | ₩45,700 | -0.29% | 3.5만 |
|---|
| 2025.10.23 | ₩45,293 | ₩45,447 | ₩45,247 | ₩45,353 | +0.13% | 4.5만 |
|---|
| 2025.10.22 | ₩45,474 | ₩45,514 | ₩45,180 | ₩45,233 | -0.53% | 5.9만 |
|---|
| 2025.10.21 | ₩45,674 | ₩45,674 | ₩45,503 | ₩45,580 | -0.20% | 2.4만 |
|---|
| 2025.10.20 | ₩45,273 | ₩45,594 | ₩45,260 | ₩45,474 | +0.44% | 6.4만 |
|---|
| 2025.10.17 | ₩44,688 | ₩45,113 | ₩44,686 | ₩45,006 | +0.71% | 4.8만 |
|---|
| 2025.10.16 | ₩45,166 | ₩45,189 | ₩44,579 | ₩44,696 | -1.04% | 2.4만 |
|---|
| 2025.10.15 | ₩45,247 | ₩45,420 | ₩44,859 | ₩45,193 | -0.12% | 2.2만 |
|---|
| 2025.10.14 | ₩44,445 | ₩45,180 | ₩44,445 | ₩45,100 | +1.47% | 10.2만 |
|---|
| 2025.10.13 | ₩44,659 | ₩44,842 | ₩44,579 | ₩44,726 | +0.15% | 1.8만 |
|---|
| 2025.10.10 | ₩45,247 | ₩45,443 | ₩44,379 | ₩44,405 | -1.86% | 6.2만 |
|---|