시장 데이터를 불러오는 중
전체 종목
The Acquirers Fund 과거 주가
The Acquirers Fund · ZIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Acquirers Fund · ZIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,963 | ₩51,963 | ₩51,829 | ₩51,841 | -0.23% | 400 |
| 2026.10.08 | ₩51,520 | ₩51,937 | ₩51,520 | ₩51,932 | +0.80% | 2.7천 |
| 2026.10.07 | ₩51,223 | ₩51,223 | ₩51,223 | ₩51,223 | 0.00% | 200 |
| 2026.10.06 | ₩51,628 | ₩51,739 | ₩51,628 | ₩51,739 | +0.22% | 300 |
| 2026.10.05 | ₩50,790 | ₩51,427 | ₩50,790 | ₩51,424 | +1.25% | 2.5천 |
| 2026.10.02 | ₩50,971 | ₩50,973 | ₩50,925 | ₩50,925 | -0.09% | 600 |
| 2026.10.01 | ₩50,850 | ₩50,908 | ₩50,850 | ₩50,908 | +0.11% | 500 |
| 2026.09.30 | ₩51,199 | ₩51,199 | ₩50,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,708 |
| -0.96% |
| 2.2천 |
| 2026.09.29 | ₩50,997 | ₩50,997 | ₩50,837 | ₩50,991 | -0.01% | 500 |
|---|
| 2026.09.28 | ₩51,413 | ₩51,413 | ₩51,160 | ₩51,160 | -0.49% | 300 |
|---|
| 2026.09.25 | ₩51,368 | ₩51,478 | ₩51,368 | ₩51,478 | +0.21% | 600 |
|---|
| 2026.09.24 | ₩51,667 | ₩51,667 | ₩51,667 | ₩51,667 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩52,057 | ₩52,057 | ₩51,896 | ₩51,896 | -0.31% | 700 |
|---|
| 2026.09.22 | ₩52,164 | ₩52,204 | ₩52,112 | ₩52,112 | -0.10% | 2.3천 |
|---|
| 2026.09.21 | ₩51,923 | ₩52,068 | ₩51,869 | ₩52,068 | +0.28% | 5.1천 |
|---|
| 2026.09.18 | ₩52,399 | ₩52,399 | ₩52,137 | ₩52,140 | -0.49% | 900 |
|---|
| 2026.09.17 | ₩52,667 | ₩52,667 | ₩52,667 | ₩52,667 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩52,915 | ₩52,915 | ₩52,345 | ₩52,345 | -1.08% | 700 |
|---|
| 2026.09.15 | ₩53,147 | ₩53,147 | ₩53,147 | ₩53,147 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩53,371 | ₩53,398 | ₩53,329 | ₩53,329 | -0.08% | 500 |
|---|
| 2026.09.11 | ₩53,130 | ₩53,217 | ₩53,130 | ₩53,217 | +0.16% | 800 |
|---|
| 2026.09.10 | ₩53,612 | ₩53,612 | ₩53,001 | ₩53,001 | -1.14% | 300 |
|---|
| 2026.09.09 | ₩53,720 | ₩53,760 | ₩53,717 | ₩53,717 | -0.00% | 4.3천 |
|---|
| 2026.09.08 | ₩54,611 | ₩54,611 | ₩54,314 | ₩54,314 | -0.55% | 400 |
|---|
| 2026.09.04 | ₩54,323 | ₩54,822 | ₩54,323 | ₩54,696 | +0.69% | 1.6천 |
|---|
| 2026.09.03 | ₩54,953 | ₩54,972 | ₩54,953 | ₩54,972 | +0.03% | 200 |
|---|
| 2026.09.02 | ₩55,235 | ₩55,235 | ₩55,100 | ₩55,100 | -0.25% | 300 |
|---|
| 2026.09.01 | ₩54,660 | ₩54,660 | ₩54,660 | ₩54,660 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩54,967 | ₩54,967 | ₩54,782 | ₩54,782 | -0.34% | 1.2천 |
|---|
| 2026.08.28 | ₩54,870 | ₩54,870 | ₩54,870 | ₩54,870 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,819 | ₩54,842 | ₩54,819 | ₩54,842 | +0.04% | 300 |
|---|
| 2026.08.26 | ₩54,940 | ₩55,087 | ₩54,940 | ₩55,081 | +0.26% | 1.2천 |
|---|
| 2026.08.25 | ₩55,195 | ₩55,195 | ₩55,148 | ₩55,148 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩55,714 | ₩55,714 | ₩55,714 | ₩55,714 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩55,114 | ₩55,380 | ₩55,114 | ₩55,380 | +0.48% | 1.2천 |
|---|
| 2026.08.20 | ₩55,047 | ₩55,047 | ₩54,849 | ₩54,849 | -0.36% | 600 |
|---|
| 2026.08.19 | ₩54,712 | ₩55,409 | ₩54,712 | ₩55,055 | +0.63% | 1.6천 |
|---|
| 2026.08.18 | ₩54,471 | ₩54,518 | ₩54,471 | ₩54,518 | +0.09% | 600 |
|---|
| 2026.08.17 | ₩54,323 | ₩54,323 | ₩54,249 | ₩54,260 | -0.12% | 900 |
|---|
| 2026.08.14 | ₩54,622 | ₩54,622 | ₩54,622 | ₩54,622 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩54,390 | ₩54,564 | ₩54,390 | ₩54,564 | +0.32% | 1.2천 |
|---|
| 2026.08.12 | ₩54,913 | ₩54,913 | ₩54,558 | ₩54,575 | -0.62% | 1.9천 |
|---|
| 2026.08.11 | ₩54,739 | ₩54,746 | ₩54,699 | ₩54,699 | -0.07% | 900 |
|---|
| 2026.08.10 | ₩54,739 | ₩54,810 | ₩54,739 | ₩54,810 | +0.13% | 300 |
|---|
| 2026.08.07 | ₩54,296 | ₩54,813 | ₩54,109 | ₩54,813 | +0.95% | 1.7천 |
|---|
| 2026.08.06 | ₩54,345 | ₩54,345 | ₩54,345 | ₩54,345 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩54,550 | ₩54,550 | ₩54,283 | ₩54,296 | -0.46% | 2.1천 |
|---|
| 2026.08.04 | ₩54,543 | ₩54,543 | ₩54,543 | ₩54,543 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,814 | ₩54,149 | ₩53,814 | ₩54,141 | +0.61% | 700 |
|---|
| 2026.07.31 | ₩53,103 | ₩53,308 | ₩53,103 | ₩53,308 | +0.39% | 800 |
|---|
| 2026.07.30 | ₩53,403 | ₩53,529 | ₩53,296 | ₩53,529 | +0.24% | 500 |
|---|
| 2026.07.29 | ₩54,363 | ₩54,390 | ₩54,135 | ₩54,252 | -0.20% | 1.5천 |
|---|
| 2026.07.28 | ₩53,451 | ₩54,181 | ₩53,451 | ₩54,181 | +1.36% | 800 |
|---|
| 2026.07.27 | ₩53,478 | ₩53,478 | ₩53,406 | ₩53,406 | -0.14% | 1.6천 |
|---|
| 2026.07.24 | ₩52,982 | ₩53,612 | ₩52,982 | ₩53,301 | +0.60% | 800 |
|---|
| 2026.07.23 | ₩53,465 | ₩53,465 | ₩52,794 | ₩52,871 | -1.11% | 1천 |
|---|
| 2026.07.22 | ₩53,250 | ₩53,451 | ₩53,250 | ₩53,395 | +0.27% | 1.5천 |
|---|
| 2026.07.21 | ₩53,237 | ₩53,237 | ₩52,861 | ₩53,151 | -0.16% | 1.4천 |
|---|
| 2026.07.20 | ₩53,291 | ₩53,291 | ₩52,928 | ₩53,071 | -0.41% | 2천 |
|---|
| 2026.07.17 | ₩53,572 | ₩53,894 | ₩53,199 | ₩53,199 | -0.70% | 500 |
|---|
| 2026.07.16 | ₩53,586 | ₩53,586 | ₩53,398 | ₩53,468 | -0.22% | 700 |
|---|
| 2026.07.15 | ₩52,714 | ₩52,757 | ₩52,714 | ₩52,757 | +0.08% | 400 |
|---|
| 2026.07.14 | ₩52,540 | ₩52,540 | ₩52,137 | ₩52,470 | -0.13% | 1.3천 |
|---|
| 2026.07.13 | ₩52,452 | ₩52,452 | ₩52,452 | ₩52,452 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩52,110 | ₩52,206 | ₩52,110 | ₩52,206 | +0.18% | 300 |
|---|
| 2026.07.09 | ₩51,628 | ₩51,708 | ₩51,601 | ₩51,688 | +0.12% | 1.4천 |
|---|
| 2026.07.08 | ₩51,775 | ₩51,775 | ₩51,586 | ₩51,586 | -0.37% | 500 |
|---|
| 2026.07.07 | ₩52,245 | ₩52,245 | ₩51,909 | ₩52,053 | -0.37% | 1.6천 |
|---|
| 2026.07.06 | ₩51,916 | ₩52,003 | ₩51,916 | ₩51,921 | +0.01% | 500 |
|---|
| 2026.07.02 | ₩52,620 | ₩52,620 | ₩52,137 | ₩52,379 | -0.46% | 700 |
|---|
| 2026.07.01 | ₩52,298 | ₩52,473 | ₩52,025 | ₩52,025 | -0.52% | 4.3천 |
|---|
| 2026.06.30 | ₩52,447 | ₩52,447 | ₩52,447 | ₩52,447 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩52,519 | ₩52,632 | ₩52,477 | ₩52,632 | +0.21% | 600 |
|---|
| 2026.06.26 | ₩52,701 | ₩53,304 | ₩52,701 | ₩53,201 | +0.95% | 600 |
|---|
| 2026.06.25 | ₩52,796 | ₩52,808 | ₩52,741 | ₩52,750 | -0.09% | 1.9천 |
|---|
| 2026.06.24 | ₩52,298 | ₩52,503 | ₩52,298 | ₩52,503 | +0.39% | 1.1천 |
|---|
| 2026.06.23 | ₩51,695 | ₩52,069 | ₩51,695 | ₩52,069 | +0.72% | 1.1천 |
|---|
| 2026.06.22 | ₩52,540 | ₩52,540 | ₩52,135 | ₩52,135 | -0.77% | 500 |
|---|
| 2026.06.18 | ₩52,566 | ₩52,566 | ₩52,372 | ₩52,372 | -0.37% | 900 |
|---|
| 2026.06.17 | ₩53,197 | ₩53,197 | ₩52,406 | ₩52,406 | -1.49% | 2천 |
|---|
| 2026.06.16 | ₩53,304 | ₩53,304 | ₩53,158 | ₩53,158 | -0.27% | 500 |
|---|
| 2026.06.15 | ₩53,586 | ₩53,586 | ₩53,191 | ₩53,191 | -0.74% | 900 |
|---|
| 2026.06.12 | ₩53,492 | ₩53,679 | ₩53,492 | ₩53,679 | +0.35% | 1.7천 |
|---|
| 2026.06.11 | ₩52,660 | ₩53,114 | ₩52,553 | ₩53,114 | +0.86% | 600 |
|---|
| 2026.06.10 | ₩52,902 | ₩52,902 | ₩52,573 | ₩52,573 | -0.62% | 300 |
|---|
| 2026.06.09 | ₩53,210 | ₩53,210 | ₩52,513 | ₩52,927 | -0.53% | 1천 |
|---|
| 2026.06.08 | ₩52,432 | ₩52,459 | ₩52,333 | ₩52,333 | -0.19% | 500 |
|---|
| 2026.06.05 | ₩52,298 | ₩52,391 | ₩52,298 | ₩52,391 | +0.18% | 300 |
|---|
| 2026.06.04 | ₩53,014 | ₩53,014 | ₩53,014 | ₩53,014 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩52,928 | ₩52,959 | ₩52,808 | ₩52,959 | +0.06% | 1천 |
|---|
| 2026.06.02 | ₩52,888 | ₩53,022 | ₩52,888 | ₩52,962 | +0.14% | 800 |
|---|
| 2026.06.01 | ₩52,794 | ₩53,049 | ₩52,794 | ₩52,928 | +0.25% | 2.3천 |
|---|
| 2026.05.29 | ₩53,089 | ₩53,089 | ₩52,757 | ₩52,757 | -0.63% | 500 |
|---|
| 2026.05.28 | ₩53,586 | ₩53,590 | ₩53,586 | ₩53,590 | +0.01% | 400 |
|---|
| 2026.05.27 | ₩53,639 | ₩53,881 | ₩53,430 | ₩53,430 | -0.39% | 1.3천 |
|---|
| 2026.05.26 | ₩53,291 | ₩53,291 | ₩53,170 | ₩53,250 | -0.08% | 1.8천 |
|---|
| 2026.05.22 | ₩52,701 | ₩53,051 | ₩52,701 | ₩53,051 | +0.66% | 2천 |
|---|
| 2026.05.21 | ₩52,325 | ₩52,727 | ₩52,178 | ₩52,721 | +0.76% | 1.1천 |
|---|
| 2026.05.20 | ₩52,191 | ₩52,392 | ₩52,191 | ₩52,380 | +0.36% | 700 |
|---|
| 2026.05.19 | ₩51,793 | ₩51,793 | ₩51,793 | ₩51,793 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩51,708 | ₩51,896 | ₩51,708 | ₩51,872 | +0.32% | 2.8천 |
|---|
| 2026.05.15 | ₩51,655 | ₩51,655 | ₩51,507 | ₩51,566 | -0.17% | 600 |
|---|
| 2026.05.14 | ₩52,070 | ₩52,070 | ₩51,929 | ₩51,929 | -0.27% | 900 |
|---|
| 2026.05.13 | ₩51,507 | ₩51,858 | ₩51,507 | ₩51,858 | +0.68% | 1.2천 |
|---|
| 2026.05.12 | ₩51,628 | ₩52,218 | ₩51,628 | ₩52,187 | +1.08% | 700 |
|---|
| 2026.05.11 | ₩52,526 | ₩52,526 | ₩52,019 | ₩52,019 | -0.97% | 900 |
|---|
| 2026.05.08 | ₩52,620 | ₩52,620 | ₩52,426 | ₩52,426 | -0.37% | 600 |
|---|
| 2026.05.07 | ₩52,526 | ₩52,607 | ₩52,491 | ₩52,491 | -0.07% | 900 |
|---|
| 2026.05.06 | ₩52,768 | ₩52,768 | ₩52,633 | ₩52,656 | -0.21% | 5.5천 |
|---|
| 2026.05.05 | ₩52,967 | ₩52,967 | ₩52,967 | ₩52,967 | 0.00% | 600 |
|---|
| 2026.05.04 | ₩52,318 | ₩52,436 | ₩52,318 | ₩52,436 | +0.23% | 900 |
|---|
| 2026.05.01 | ₩52,962 | ₩52,962 | ₩52,962 | ₩52,962 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩52,835 | ₩53,213 | ₩52,835 | ₩53,213 | +0.72% | 800 |
|---|
| 2026.04.29 | ₩52,313 | ₩52,419 | ₩52,313 | ₩52,419 | +0.20% | 1.3천 |
|---|
| 2026.04.28 | ₩53,291 | ₩53,291 | ₩52,927 | ₩52,927 | -0.68% | 400 |
|---|
| 2026.04.27 | ₩53,120 | ₩53,120 | ₩53,120 | ₩53,120 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩53,226 | ₩53,226 | ₩53,226 | ₩53,226 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩53,478 | ₩53,539 | ₩53,478 | ₩53,539 | +0.11% | 400 |
|---|
| 2026.04.22 | ₩54,404 | ₩54,404 | ₩53,785 | ₩53,797 | -1.11% | 1천 |
|---|
| 2026.04.21 | ₩54,109 | ₩54,256 | ₩54,011 | ₩54,011 | -0.18% | 1.2천 |
|---|
| 2026.04.20 | ₩53,532 | ₩54,017 | ₩53,532 | ₩54,017 | +0.91% | 600 |
|---|
| 2026.04.17 | ₩53,653 | ₩53,775 | ₩53,626 | ₩53,775 | +0.23% | 2.5천 |
|---|
| 2026.04.16 | ₩53,519 | ₩53,519 | ₩53,379 | ₩53,379 | -0.26% | 300 |
|---|
| 2026.04.15 | ₩53,170 | ₩53,324 | ₩53,049 | ₩53,312 | +0.27% | 1.1천 |
|---|
| 2026.04.14 | ₩53,197 | ₩53,197 | ₩53,116 | ₩53,126 | -0.13% | 1.2천 |
|---|
| 2026.04.13 | ₩53,089 | ₩53,497 | ₩53,089 | ₩53,497 | +0.77% | 2.3천 |
|---|
| 2026.04.10 | ₩53,167 | ₩53,167 | ₩53,167 | ₩53,167 | 0.00% | 700 |
|---|
| 2026.04.09 | ₩53,210 | ₩53,632 | ₩53,210 | ₩53,632 | +0.79% | 300 |
|---|
| 2026.04.08 | ₩52,768 | ₩53,289 | ₩52,768 | ₩53,289 | +0.99% | 2.1천 |
|---|
| 2026.04.07 | ₩52,768 | ₩52,902 | ₩52,660 | ₩52,718 | -0.09% | 3.7천 |
|---|
| 2026.04.06 | ₩52,231 | ₩52,896 | ₩52,231 | ₩52,896 | +1.27% | 1.1천 |
|---|
| 2026.04.02 | ₩52,017 | ₩52,172 | ₩52,017 | ₩52,172 | +0.30% | 2.2천 |
|---|
| 2026.04.01 | ₩52,258 | ₩52,262 | ₩52,258 | ₩52,262 | +0.01% | 600 |
|---|
| 2026.03.31 | ₩51,950 | ₩52,245 | ₩51,762 | ₩52,151 | +0.39% | 5.1천 |
|---|
| 2026.03.30 | ₩51,681 | ₩51,909 | ₩51,467 | ₩51,588 | -0.18% | 1.5천 |
|---|
| 2026.03.27 | ₩51,453 | ₩51,453 | ₩51,158 | ₩51,275 | -0.35% | 4.6천 |
|---|
| 2026.03.26 | ₩52,110 | ₩52,110 | ₩51,507 | ₩51,625 | -0.93% | 900 |
|---|
| 2026.03.25 | ₩51,534 | ₩51,766 | ₩51,534 | ₩51,766 | +0.45% | 400 |
|---|
| 2026.03.24 | ₩51,427 | ₩51,534 | ₩51,353 | ₩51,353 | -0.14% | 2.7만 |
|---|
| 2026.03.23 | ₩51,185 | ₩51,508 | ₩50,917 | ₩51,107 | -0.15% | 2천 |
|---|
| 2026.03.20 | ₩50,917 | ₩50,917 | ₩50,823 | ₩50,877 | -0.08% | 1.6천 |
|---|
| 2026.03.19 | ₩50,971 | ₩51,294 | ₩50,971 | ₩51,294 | +0.63% | 900 |
|---|
| 2026.03.18 | ₩51,400 | ₩51,601 | ₩51,271 | ₩51,271 | -0.25% | 1.1만 |
|---|
| 2026.03.17 | ₩51,588 | ₩51,588 | ₩51,574 | ₩51,574 | -0.03% | 600 |
|---|
| 2026.03.16 | ₩51,239 | ₩51,259 | ₩51,103 | ₩51,103 | -0.26% | 600 |
|---|
| 2026.03.13 | ₩50,407 | ₩50,727 | ₩50,327 | ₩50,727 | +0.63% | 2.2천 |
|---|
| 2026.03.12 | ₩50,796 | ₩50,796 | ₩50,299 | ₩50,299 | -0.98% | 2.2천 |
|---|
| 2026.03.11 | ₩51,158 | ₩51,279 | ₩50,976 | ₩51,170 | +0.02% | 1.2천 |
|---|
| 2026.03.10 | ₩51,329 | ₩51,329 | ₩51,329 | ₩51,329 | 0.00% | 400 |
|---|
| 2026.03.09 | ₩50,957 | ₩51,913 | ₩50,729 | ₩51,913 | +1.88% | 1천 |
|---|
| 2026.03.06 | ₩52,110 | ₩52,110 | ₩51,829 | ₩51,865 | -0.47% | 1.1천 |
|---|
| 2026.03.05 | ₩52,701 | ₩52,969 | ₩52,365 | ₩52,569 | -0.25% | 1.5천 |
|---|
| 2026.03.04 | ₩52,969 | ₩53,016 | ₩52,969 | ₩52,971 | +0.01% | 800 |
|---|
| 2026.03.03 | ₩52,097 | ₩52,986 | ₩52,097 | ₩52,986 | +1.71% | 1.1천 |
|---|
| 2026.03.02 | ₩53,036 | ₩53,253 | ₩53,036 | ₩53,253 | +0.41% | 400 |
|---|
| 2026.02.27 | ₩52,902 | ₩53,189 | ₩52,875 | ₩53,189 | +0.54% | 400 |
|---|
| 2026.02.26 | ₩52,633 | ₩53,229 | ₩52,633 | ₩53,229 | +1.13% | 800 |
|---|
| 2026.02.25 | ₩52,204 | ₩52,587 | ₩52,204 | ₩52,587 | +0.73% | 700 |
|---|
| 2026.02.24 | ₩52,915 | ₩53,051 | ₩52,754 | ₩53,051 | +0.26% | 1.2천 |
|---|
| 2026.02.23 | ₩52,097 | ₩52,462 | ₩52,097 | ₩52,462 | +0.70% | 200 |
|---|
| 2026.02.20 | ₩53,170 | ₩53,527 | ₩53,089 | ₩53,527 | +0.67% | 700 |
|---|
| 2026.02.19 | ₩53,223 | ₩53,358 | ₩53,223 | ₩53,241 | +0.03% | 500 |
|---|
| 2026.02.18 | ₩53,143 | ₩53,331 | ₩53,143 | ₩53,147 | +0.01% | 700 |
|---|
| 2026.02.17 | ₩52,499 | ₩52,684 | ₩52,499 | ₩52,684 | +0.35% | 600 |
|---|
| 2026.02.13 | ₩52,596 | ₩52,794 | ₩52,596 | ₩52,743 | +0.28% | 800 |
|---|
| 2026.02.12 | ₩53,237 | ₩53,237 | ₩52,017 | ₩52,182 | -1.98% | 1.7천 |
|---|
| 2026.02.11 | ₩52,701 | ₩52,768 | ₩52,540 | ₩52,766 | +0.12% | 1.2천 |
|---|
| 2026.02.10 | ₩53,063 | ₩53,089 | ₩52,702 | ₩52,702 | -0.68% | 1.3천 |
|---|
| 2026.02.09 | ₩52,754 | ₩52,955 | ₩52,754 | ₩52,860 | +0.20% | 3.3천 |
|---|
| 2026.02.06 | ₩52,526 | ₩53,124 | ₩52,526 | ₩53,124 | +1.14% | 3.1천 |
|---|
| 2026.02.05 | ₩52,674 | ₩52,674 | ₩52,070 | ₩52,127 | -1.04% | 1천 |
|---|
| 2026.02.04 | ₩52,861 | ₩53,063 | ₩52,857 | ₩52,959 | +0.19% | 900 |
|---|
| 2026.02.03 | ₩52,178 | ₩52,426 | ₩51,762 | ₩52,053 | -0.24% | 2.8천 |
|---|
| 2026.02.02 | ₩51,306 | ₩52,043 | ₩51,306 | ₩52,043 | +1.44% | 2.1천 |
|---|
| 2026.01.30 | ₩51,292 | ₩51,710 | ₩51,292 | ₩51,710 | +0.81% | 1.6천 |
|---|
| 2026.01.29 | ₩51,547 | ₩51,547 | ₩51,067 | ₩51,067 | -0.93% | 900 |
|---|
| 2026.01.28 | ₩51,480 | ₩51,480 | ₩51,288 | ₩51,288 | -0.37% | 800 |
|---|
| 2026.01.27 | ₩51,534 | ₩51,534 | ₩51,457 | ₩51,457 | -0.15% | 800 |
|---|
| 2026.01.26 | ₩51,212 | ₩51,453 | ₩51,212 | ₩51,453 | +0.47% | 1.9천 |
|---|
| 2026.01.23 | ₩51,641 | ₩51,719 | ₩51,641 | ₩51,719 | +0.15% | 1.7천 |
|---|
| 2026.01.22 | ₩52,136 | ₩52,136 | ₩52,136 | ₩52,136 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩51,762 | ₩52,325 | ₩51,762 | ₩52,317 | +1.07% | 2.8천 |
|---|
| 2026.01.20 | ₩51,121 | ₩51,121 | ₩50,969 | ₩50,969 | -0.30% | 400 |
|---|
| 2026.01.16 | ₩51,842 | ₩51,842 | ₩51,825 | ₩51,825 | -0.03% | 700 |
|---|
| 2026.01.15 | ₩51,728 | ₩51,900 | ₩51,588 | ₩51,900 | +0.33% | 4.3천 |
|---|
| 2026.01.14 | ₩51,494 | ₩51,494 | ₩51,361 | ₩51,361 | -0.26% | 3.2천 |
|---|
| 2026.01.13 | ₩51,065 | ₩51,156 | ₩51,038 | ₩51,156 | +0.18% | 1.7천 |
|---|
| 2026.01.12 | ₩51,011 | ₩51,011 | ₩50,948 | ₩50,948 | -0.12% | 1천 |
|---|
| 2026.01.09 | ₩51,209 | ₩51,209 | ₩51,209 | ₩51,209 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩48,946 | ₩50,729 | ₩48,946 | ₩50,622 | +3.42% | 1.9천 |
|---|
| 2026.01.07 | ₩48,986 | ₩48,986 | ₩48,919 | ₩48,931 | -0.11% | 3.7천 |
|---|
| 2026.01.06 | ₩49,697 | ₩49,871 | ₩49,268 | ₩49,854 | +0.32% | 1.7만 |
|---|
| 2026.01.05 | ₩49,496 | ₩49,589 | ₩49,160 | ₩49,278 | -0.44% | 6.9천 |
|---|
| 2026.01.02 | ₩48,631 | ₩49,311 | ₩48,631 | ₩49,311 | +1.40% | 900 |
|---|
| 2025.12.31 | ₩49,091 | ₩49,091 | ₩48,734 | ₩48,734 | -0.73% | 4.2천 |
|---|
| 2025.12.30 | ₩49,134 | ₩49,164 | ₩49,134 | ₩49,164 | +0.06% | 1.1천 |
|---|
| 2025.12.29 | ₩50,542 | ₩50,542 | ₩50,059 | ₩50,192 | -0.69% | 2.3천 |
|---|
| 2025.12.26 | ₩50,273 | ₩50,375 | ₩50,273 | ₩50,375 | +0.20% | 3.6천 |
|---|
| 2025.12.24 | ₩50,193 | ₩50,424 | ₩50,193 | ₩50,424 | +0.46% | 900 |
|---|
| 2025.12.23 | ₩50,086 | ₩50,287 | ₩50,086 | ₩50,213 | +0.25% | 1.6천 |
|---|
| 2025.12.22 | ₩50,448 | ₩50,448 | ₩50,314 | ₩50,328 | -0.24% | 3.1천 |
|---|
| 2025.12.19 | ₩50,568 | ₩50,568 | ₩50,086 | ₩50,233 | -0.66% | 2천 |
|---|
| 2025.12.18 | ₩51,117 | ₩51,117 | ₩50,662 | ₩50,662 | -0.89% | 800 |
|---|
| 2025.12.17 | ₩51,044 | ₩51,044 | ₩50,515 | ₩50,705 | -0.66% | 400 |
|---|
| 2025.12.16 | ₩50,944 | ₩50,944 | ₩50,449 | ₩50,548 | -0.78% | 1.1천 |
|---|
| 2025.12.15 | ₩51,829 | ₩51,829 | ₩50,877 | ₩51,110 | -1.39% | 2.5천 |
|---|
| 2025.12.12 | ₩51,896 | ₩51,896 | ₩51,459 | ₩51,459 | -0.84% | 800 |
|---|
| 2025.12.11 | ₩51,901 | ₩51,916 | ₩51,494 | ₩51,641 | -0.50% | 6.1천 |
|---|
| 2025.12.10 | ₩50,635 | ₩51,569 | ₩50,602 | ₩51,569 | +1.84% | 3.4천 |
|---|
| 2025.12.09 | ₩50,314 | ₩50,407 | ₩50,257 | ₩50,257 | -0.11% | 1.4천 |
|---|
| 2025.12.08 | ₩50,381 | ₩50,381 | ₩50,342 | ₩50,342 | -0.08% | 1천 |
|---|
| 2025.12.05 | ₩50,850 | ₩50,885 | ₩50,850 | ₩50,885 | +0.07% | 700 |
|---|
| 2025.12.04 | ₩50,973 | ₩50,973 | ₩50,622 | ₩50,740 | -0.46% | 4.5천 |
|---|
| 2025.12.03 | ₩50,930 | ₩51,373 | ₩50,930 | ₩51,212 | +0.55% | 6.5천 |
|---|
| 2025.12.02 | ₩49,938 | ₩50,183 | ₩49,938 | ₩50,171 | +0.47% | 700 |
|---|
| 2025.12.01 | ₩49,871 | ₩50,414 | ₩49,871 | ₩50,314 | +0.89% | 800 |
|---|
| 2025.11.28 | ₩49,791 | ₩49,917 | ₩49,791 | ₩49,917 | +0.25% | 200 |
|---|
| 2025.11.26 | ₩49,616 | ₩50,179 | ₩49,616 | ₩49,880 | +0.53% | 5.9천 |
|---|
| 2025.11.25 | ₩49,254 | ₩49,254 | ₩49,254 | ₩49,254 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩47,551 | ₩48,031 | ₩47,551 | ₩47,865 | +0.66% | 600 |
|---|
| 2025.11.21 | ₩46,840 | ₩48,020 | ₩46,840 | ₩47,881 | +2.22% | 1.9천 |
|---|
| 2025.11.20 | ₩47,417 | ₩47,712 | ₩46,481 | ₩46,481 | -1.97% | 1.2천 |
|---|
| 2025.11.19 | ₩47,504 | ₩47,510 | ₩47,457 | ₩47,510 | +0.01% | 1.1천 |
|---|
| 2025.11.18 | ₩46,934 | ₩47,762 | ₩46,934 | ₩47,622 | +1.47% | 4.9천 |
|---|
| 2025.11.17 | ₩48,007 | ₩48,007 | ₩47,221 | ₩47,221 | -1.64% | 1.5천 |
|---|
| 2025.11.14 | ₩47,873 | ₩48,250 | ₩47,873 | ₩48,168 | +0.62% | 1.8천 |
|---|
| 2025.11.13 | ₩48,121 | ₩48,177 | ₩47,980 | ₩48,177 | +0.12% | 600 |
|---|
| 2025.11.12 | ₩48,849 | ₩48,849 | ₩48,582 | ₩48,582 | -0.55% | 1.4천 |
|---|
| 2025.11.11 | ₩48,316 | ₩48,812 | ₩48,316 | ₩48,576 | +0.54% | 1천 |
|---|
| 2025.11.10 | ₩48,067 | ₩48,329 | ₩48,067 | ₩48,295 | +0.47% | 800 |
|---|
| 2025.11.07 | ₩47,940 | ₩48,242 | ₩47,940 | ₩48,242 | +0.63% | 1.4천 |
|---|
| 2025.11.06 | ₩48,114 | ₩48,114 | ₩47,813 | ₩47,813 | -0.63% | 1.4천 |
|---|
| 2025.11.05 | ₩47,873 | ₩48,251 | ₩47,873 | ₩48,242 | +0.77% | 700 |
|---|
| 2025.11.04 | ₩47,538 | ₩47,886 | ₩47,538 | ₩47,857 | +0.67% | 1.4천 |
|---|
| 2025.11.03 | ₩47,953 | ₩48,274 | ₩47,953 | ₩48,274 | +0.67% | 3.7천 |
|---|
| 2025.10.31 | ₩48,259 | ₩48,775 | ₩48,259 | ₩48,775 | +1.07% | 1.5천 |
|---|
| 2025.10.30 | ₩49,080 | ₩49,080 | ₩48,439 | ₩48,439 | -1.31% | 2.3천 |
|---|
| 2025.10.29 | ₩49,730 | ₩49,817 | ₩48,852 | ₩48,970 | -1.53% | 2.1천 |
|---|
| 2025.10.28 | ₩49,576 | ₩49,898 | ₩49,563 | ₩49,687 | +0.22% | 3천 |
|---|
| 2025.10.27 | ₩50,086 | ₩50,086 | ₩49,764 | ₩49,860 | -0.45% | 2.4천 |
|---|
| 2025.10.24 | ₩50,179 | ₩50,179 | ₩49,603 | ₩49,623 | -1.11% | 5.4천 |
|---|
| 2025.10.23 | ₩49,847 | ₩50,032 | ₩49,847 | ₩49,953 | +0.21% | 2.4천 |
|---|
| 2025.10.22 | ₩49,469 | ₩49,469 | ₩49,374 | ₩49,374 | -0.19% | 600 |
|---|
| 2025.10.21 | ₩49,080 | ₩50,103 | ₩49,080 | ₩50,039 | +1.95% | 1.3천 |
|---|
| 2025.10.20 | ₩49,388 | ₩49,429 | ₩49,348 | ₩49,376 | -0.02% | 1.8천 |
|---|
| 2025.10.17 | ₩48,959 | ₩49,005 | ₩48,932 | ₩49,005 | +0.09% | 1.4천 |
|---|
| 2025.10.16 | ₩49,107 | ₩49,201 | ₩48,570 | ₩48,915 | -0.39% | 1.2천 |
|---|
| 2025.10.15 | ₩49,361 | ₩49,496 | ₩49,239 | ₩49,239 | -0.25% | 1.3천 |
|---|
| 2025.10.14 | ₩48,490 | ₩49,509 | ₩48,490 | ₩49,423 | +1.92% | 1천 |
|---|
| 2025.10.13 | ₩48,450 | ₩48,745 | ₩48,404 | ₩48,745 | +0.61% | 1.3천 |
|---|
| 2025.10.10 | ₩49,482 | ₩49,482 | ₩47,896 | ₩47,896 | -3.21% | 2.5천 |
|---|