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 | ₩51,926 | ₩51,926 | ₩51,792 | ₩51,804 | -0.23% | 400 |
| 2026.10.08 | ₩51,484 | ₩51,900 | ₩51,484 | ₩51,895 | +0.80% | 2.7천 |
| 2026.10.07 | ₩51,186 | ₩51,186 | ₩51,186 | ₩51,186 | 0.00% | 200 |
| 2026.10.06 | ₩51,591 | ₩51,702 | ₩51,591 | ₩51,702 | +0.22% | 300 |
| 2026.10.05 | ₩50,753 | ₩51,390 | ₩50,753 | ₩51,387 | +1.25% | 2.5천 |
| 2026.10.02 | ₩50,934 | ₩50,937 | ₩50,889 | ₩50,889 | -0.09% | 600 |
| 2026.10.01 | ₩50,814 | ₩50,871 | ₩50,814 | ₩50,871 | +0.11% | 500 |
| 2026.09.30 | ₩51,162 | ₩51,162 | ₩50,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,672 |
| -0.96% |
| 2.2천 |
| 2026.09.29 | ₩50,961 | ₩50,961 | ₩50,800 | ₩50,954 | -0.01% | 500 |
|---|
| 2026.09.28 | ₩51,376 | ₩51,376 | ₩51,123 | ₩51,123 | -0.49% | 300 |
|---|
| 2026.09.25 | ₩51,331 | ₩51,441 | ₩51,331 | ₩51,441 | +0.21% | 600 |
|---|
| 2026.09.24 | ₩51,630 | ₩51,630 | ₩51,630 | ₩51,630 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩52,020 | ₩52,020 | ₩51,859 | ₩51,859 | -0.31% | 700 |
|---|
| 2026.09.22 | ₩52,127 | ₩52,167 | ₩52,075 | ₩52,075 | -0.10% | 2.3천 |
|---|
| 2026.09.21 | ₩51,886 | ₩52,030 | ₩51,832 | ₩52,030 | +0.28% | 5.1천 |
|---|
| 2026.09.18 | ₩52,361 | ₩52,361 | ₩52,100 | ₩52,103 | -0.49% | 900 |
|---|
| 2026.09.17 | ₩52,629 | ₩52,629 | ₩52,629 | ₩52,629 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩52,877 | ₩52,877 | ₩52,308 | ₩52,308 | -1.08% | 700 |
|---|
| 2026.09.15 | ₩53,109 | ₩53,109 | ₩53,109 | ₩53,109 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩53,333 | ₩53,360 | ₩53,291 | ₩53,291 | -0.08% | 500 |
|---|
| 2026.09.11 | ₩53,092 | ₩53,179 | ₩53,092 | ₩53,179 | +0.16% | 800 |
|---|
| 2026.09.10 | ₩53,574 | ₩53,574 | ₩52,963 | ₩52,963 | -1.14% | 300 |
|---|
| 2026.09.09 | ₩53,681 | ₩53,721 | ₩53,679 | ₩53,679 | -0.00% | 4.3천 |
|---|
| 2026.09.08 | ₩54,572 | ₩54,572 | ₩54,275 | ₩54,275 | -0.55% | 400 |
|---|
| 2026.09.04 | ₩54,284 | ₩54,783 | ₩54,284 | ₩54,657 | +0.69% | 1.6천 |
|---|
| 2026.09.03 | ₩54,914 | ₩54,933 | ₩54,914 | ₩54,933 | +0.03% | 200 |
|---|
| 2026.09.02 | ₩55,195 | ₩55,195 | ₩55,060 | ₩55,060 | -0.25% | 300 |
|---|
| 2026.09.01 | ₩54,621 | ₩54,621 | ₩54,621 | ₩54,621 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩54,927 | ₩54,927 | ₩54,742 | ₩54,742 | -0.34% | 1.2천 |
|---|
| 2026.08.28 | ₩54,831 | ₩54,831 | ₩54,831 | ₩54,831 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,780 | ₩54,803 | ₩54,780 | ₩54,803 | +0.04% | 300 |
|---|
| 2026.08.26 | ₩54,901 | ₩55,048 | ₩54,901 | ₩55,041 | +0.26% | 1.2천 |
|---|
| 2026.08.25 | ₩55,155 | ₩55,155 | ₩55,108 | ₩55,108 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩55,674 | ₩55,674 | ₩55,674 | ₩55,674 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩55,075 | ₩55,340 | ₩55,075 | ₩55,340 | +0.48% | 1.2천 |
|---|
| 2026.08.20 | ₩55,008 | ₩55,008 | ₩54,809 | ₩54,809 | -0.36% | 600 |
|---|
| 2026.08.19 | ₩54,673 | ₩55,370 | ₩54,673 | ₩55,016 | +0.63% | 1.6천 |
|---|
| 2026.08.18 | ₩54,432 | ₩54,479 | ₩54,432 | ₩54,479 | +0.09% | 600 |
|---|
| 2026.08.17 | ₩54,284 | ₩54,284 | ₩54,211 | ₩54,221 | -0.12% | 900 |
|---|
| 2026.08.14 | ₩54,583 | ₩54,583 | ₩54,583 | ₩54,583 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩54,351 | ₩54,525 | ₩54,351 | ₩54,525 | +0.32% | 1.2천 |
|---|
| 2026.08.12 | ₩54,874 | ₩54,874 | ₩54,519 | ₩54,536 | -0.62% | 1.9천 |
|---|
| 2026.08.11 | ₩54,700 | ₩54,706 | ₩54,659 | ₩54,659 | -0.07% | 900 |
|---|
| 2026.08.10 | ₩54,700 | ₩54,771 | ₩54,700 | ₩54,771 | +0.13% | 300 |
|---|
| 2026.08.07 | ₩54,257 | ₩54,773 | ₩54,070 | ₩54,773 | +0.95% | 1.7천 |
|---|
| 2026.08.06 | ₩54,306 | ₩54,306 | ₩54,306 | ₩54,306 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩54,511 | ₩54,511 | ₩54,244 | ₩54,257 | -0.46% | 2.1천 |
|---|
| 2026.08.04 | ₩54,504 | ₩54,504 | ₩54,504 | ₩54,504 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,775 | ₩54,110 | ₩53,775 | ₩54,102 | +0.61% | 700 |
|---|
| 2026.07.31 | ₩53,065 | ₩53,270 | ₩53,065 | ₩53,270 | +0.39% | 800 |
|---|
| 2026.07.30 | ₩53,365 | ₩53,491 | ₩53,258 | ₩53,491 | +0.24% | 500 |
|---|
| 2026.07.29 | ₩54,324 | ₩54,351 | ₩54,097 | ₩54,213 | -0.20% | 1.5천 |
|---|
| 2026.07.28 | ₩53,413 | ₩54,142 | ₩53,413 | ₩54,142 | +1.36% | 800 |
|---|
| 2026.07.27 | ₩53,440 | ₩53,440 | ₩53,368 | ₩53,368 | -0.14% | 1.6천 |
|---|
| 2026.07.24 | ₩52,944 | ₩53,574 | ₩52,944 | ₩53,263 | +0.60% | 800 |
|---|
| 2026.07.23 | ₩53,427 | ₩53,427 | ₩52,757 | ₩52,833 | -1.11% | 1천 |
|---|
| 2026.07.22 | ₩53,212 | ₩53,413 | ₩53,212 | ₩53,357 | +0.27% | 1.5천 |
|---|
| 2026.07.21 | ₩53,199 | ₩53,199 | ₩52,824 | ₩53,113 | -0.16% | 1.4천 |
|---|
| 2026.07.20 | ₩53,252 | ₩53,252 | ₩52,891 | ₩53,033 | -0.41% | 2천 |
|---|
| 2026.07.17 | ₩53,534 | ₩53,855 | ₩53,161 | ₩53,161 | -0.70% | 500 |
|---|
| 2026.07.16 | ₩53,547 | ₩53,547 | ₩53,360 | ₩53,429 | -0.22% | 700 |
|---|
| 2026.07.15 | ₩52,676 | ₩52,719 | ₩52,676 | ₩52,719 | +0.08% | 400 |
|---|
| 2026.07.14 | ₩52,502 | ₩52,502 | ₩52,100 | ₩52,432 | -0.13% | 1.3천 |
|---|
| 2026.07.13 | ₩52,415 | ₩52,415 | ₩52,415 | ₩52,415 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩52,073 | ₩52,168 | ₩52,073 | ₩52,168 | +0.18% | 300 |
|---|
| 2026.07.09 | ₩51,591 | ₩51,671 | ₩51,564 | ₩51,651 | +0.12% | 1.4천 |
|---|
| 2026.07.08 | ₩51,738 | ₩51,738 | ₩51,549 | ₩51,549 | -0.37% | 500 |
|---|
| 2026.07.07 | ₩52,207 | ₩52,207 | ₩51,872 | ₩52,016 | -0.37% | 1.6천 |
|---|
| 2026.07.06 | ₩51,879 | ₩51,966 | ₩51,879 | ₩51,884 | +0.01% | 500 |
|---|
| 2026.07.02 | ₩52,582 | ₩52,582 | ₩52,100 | ₩52,341 | -0.46% | 700 |
|---|
| 2026.07.01 | ₩52,261 | ₩52,435 | ₩51,987 | ₩51,987 | -0.52% | 4.3천 |
|---|
| 2026.06.30 | ₩52,410 | ₩52,410 | ₩52,410 | ₩52,410 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩52,482 | ₩52,594 | ₩52,439 | ₩52,594 | +0.21% | 600 |
|---|
| 2026.06.26 | ₩52,663 | ₩53,266 | ₩52,663 | ₩53,163 | +0.95% | 600 |
|---|
| 2026.06.25 | ₩52,758 | ₩52,770 | ₩52,703 | ₩52,712 | -0.09% | 1.9천 |
|---|
| 2026.06.24 | ₩52,261 | ₩52,466 | ₩52,261 | ₩52,466 | +0.39% | 1.1천 |
|---|
| 2026.06.23 | ₩51,658 | ₩52,032 | ₩51,658 | ₩52,032 | +0.72% | 1.1천 |
|---|
| 2026.06.22 | ₩52,502 | ₩52,502 | ₩52,097 | ₩52,097 | -0.77% | 500 |
|---|
| 2026.06.18 | ₩52,529 | ₩52,529 | ₩52,334 | ₩52,334 | -0.37% | 900 |
|---|
| 2026.06.17 | ₩53,159 | ₩53,159 | ₩52,368 | ₩52,368 | -1.49% | 2천 |
|---|
| 2026.06.16 | ₩53,266 | ₩53,266 | ₩53,120 | ₩53,120 | -0.27% | 500 |
|---|
| 2026.06.15 | ₩53,547 | ₩53,547 | ₩53,153 | ₩53,153 | -0.74% | 900 |
|---|
| 2026.06.12 | ₩53,453 | ₩53,641 | ₩53,453 | ₩53,641 | +0.35% | 1.7천 |
|---|
| 2026.06.11 | ₩52,623 | ₩53,076 | ₩52,515 | ₩53,076 | +0.86% | 600 |
|---|
| 2026.06.10 | ₩52,864 | ₩52,864 | ₩52,535 | ₩52,535 | -0.62% | 300 |
|---|
| 2026.06.09 | ₩53,172 | ₩53,172 | ₩52,475 | ₩52,889 | -0.53% | 1천 |
|---|
| 2026.06.08 | ₩52,395 | ₩52,422 | ₩52,296 | ₩52,296 | -0.19% | 500 |
|---|
| 2026.06.05 | ₩52,261 | ₩52,353 | ₩52,261 | ₩52,353 | +0.18% | 300 |
|---|
| 2026.06.04 | ₩52,976 | ₩52,976 | ₩52,976 | ₩52,976 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩52,891 | ₩52,921 | ₩52,770 | ₩52,921 | +0.06% | 1천 |
|---|
| 2026.06.02 | ₩52,850 | ₩52,984 | ₩52,850 | ₩52,924 | +0.14% | 800 |
|---|
| 2026.06.01 | ₩52,757 | ₩53,011 | ₩52,757 | ₩52,891 | +0.25% | 2.3천 |
|---|
| 2026.05.29 | ₩53,051 | ₩53,051 | ₩52,719 | ₩52,719 | -0.63% | 500 |
|---|
| 2026.05.28 | ₩53,547 | ₩53,551 | ₩53,547 | ₩53,551 | +0.01% | 400 |
|---|
| 2026.05.27 | ₩53,601 | ₩53,842 | ₩53,392 | ₩53,392 | -0.39% | 1.3천 |
|---|
| 2026.05.26 | ₩53,252 | ₩53,252 | ₩53,132 | ₩53,212 | -0.08% | 1.8천 |
|---|
| 2026.05.22 | ₩52,663 | ₩53,013 | ₩52,663 | ₩53,013 | +0.66% | 2천 |
|---|
| 2026.05.21 | ₩52,288 | ₩52,690 | ₩52,140 | ₩52,683 | +0.76% | 1.1천 |
|---|
| 2026.05.20 | ₩52,154 | ₩52,355 | ₩52,154 | ₩52,343 | +0.36% | 700 |
|---|
| 2026.05.19 | ₩51,756 | ₩51,756 | ₩51,756 | ₩51,756 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩51,671 | ₩51,859 | ₩51,671 | ₩51,835 | +0.32% | 2.8천 |
|---|
| 2026.05.15 | ₩51,618 | ₩51,618 | ₩51,470 | ₩51,529 | -0.17% | 600 |
|---|
| 2026.05.14 | ₩52,033 | ₩52,033 | ₩51,892 | ₩51,892 | -0.27% | 900 |
|---|
| 2026.05.13 | ₩51,470 | ₩51,821 | ₩51,470 | ₩51,821 | +0.68% | 1.2천 |
|---|
| 2026.05.12 | ₩51,591 | ₩52,180 | ₩51,591 | ₩52,150 | +1.08% | 700 |
|---|
| 2026.05.11 | ₩52,489 | ₩52,489 | ₩51,982 | ₩51,982 | -0.97% | 900 |
|---|
| 2026.05.08 | ₩52,582 | ₩52,582 | ₩52,388 | ₩52,388 | -0.37% | 600 |
|---|
| 2026.05.07 | ₩52,489 | ₩52,569 | ₩52,454 | ₩52,454 | -0.07% | 900 |
|---|
| 2026.05.06 | ₩52,730 | ₩52,730 | ₩52,596 | ₩52,619 | -0.21% | 5.5천 |
|---|
| 2026.05.05 | ₩52,929 | ₩52,929 | ₩52,929 | ₩52,929 | 0.00% | 600 |
|---|
| 2026.05.04 | ₩52,281 | ₩52,399 | ₩52,281 | ₩52,399 | +0.23% | 900 |
|---|
| 2026.05.01 | ₩52,924 | ₩52,924 | ₩52,924 | ₩52,924 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩52,797 | ₩53,175 | ₩52,797 | ₩53,175 | +0.72% | 800 |
|---|
| 2026.04.29 | ₩52,276 | ₩52,381 | ₩52,276 | ₩52,381 | +0.20% | 1.3천 |
|---|
| 2026.04.28 | ₩53,252 | ₩53,252 | ₩52,889 | ₩52,889 | -0.68% | 400 |
|---|
| 2026.04.27 | ₩53,082 | ₩53,082 | ₩53,082 | ₩53,082 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩53,188 | ₩53,188 | ₩53,188 | ₩53,188 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩53,440 | ₩53,500 | ₩53,440 | ₩53,500 | +0.11% | 400 |
|---|
| 2026.04.22 | ₩54,365 | ₩54,365 | ₩53,747 | ₩53,759 | -1.11% | 1천 |
|---|
| 2026.04.21 | ₩54,070 | ₩54,217 | ₩53,972 | ₩53,972 | -0.18% | 1.2천 |
|---|
| 2026.04.20 | ₩53,494 | ₩53,979 | ₩53,494 | ₩53,979 | +0.91% | 600 |
|---|
| 2026.04.17 | ₩53,614 | ₩53,736 | ₩53,587 | ₩53,736 | +0.23% | 2.5천 |
|---|
| 2026.04.16 | ₩53,480 | ₩53,480 | ₩53,341 | ₩53,341 | -0.26% | 300 |
|---|
| 2026.04.15 | ₩53,132 | ₩53,286 | ₩53,011 | ₩53,274 | +0.27% | 1.1천 |
|---|
| 2026.04.14 | ₩53,159 | ₩53,159 | ₩53,078 | ₩53,088 | -0.13% | 1.2천 |
|---|
| 2026.04.13 | ₩53,051 | ₩53,459 | ₩53,051 | ₩53,459 | +0.77% | 2.3천 |
|---|
| 2026.04.10 | ₩53,129 | ₩53,129 | ₩53,129 | ₩53,129 | 0.00% | 700 |
|---|
| 2026.04.09 | ₩53,172 | ₩53,594 | ₩53,172 | ₩53,594 | +0.79% | 300 |
|---|
| 2026.04.08 | ₩52,730 | ₩53,251 | ₩52,730 | ₩53,251 | +0.99% | 2.1천 |
|---|
| 2026.04.07 | ₩52,730 | ₩52,864 | ₩52,623 | ₩52,680 | -0.09% | 3.7천 |
|---|
| 2026.04.06 | ₩52,194 | ₩52,858 | ₩52,194 | ₩52,858 | +1.27% | 1.1천 |
|---|
| 2026.04.02 | ₩51,979 | ₩52,135 | ₩51,979 | ₩52,135 | +0.30% | 2.2천 |
|---|
| 2026.04.01 | ₩52,221 | ₩52,225 | ₩52,221 | ₩52,225 | +0.01% | 600 |
|---|
| 2026.03.31 | ₩51,912 | ₩52,207 | ₩51,725 | ₩52,113 | +0.39% | 5.1천 |
|---|
| 2026.03.30 | ₩51,644 | ₩51,872 | ₩51,430 | ₩51,551 | -0.18% | 1.5천 |
|---|
| 2026.03.27 | ₩51,417 | ₩51,417 | ₩51,122 | ₩51,238 | -0.35% | 4.6천 |
|---|
| 2026.03.26 | ₩52,073 | ₩52,073 | ₩51,470 | ₩51,588 | -0.93% | 900 |
|---|
| 2026.03.25 | ₩51,497 | ₩51,729 | ₩51,497 | ₩51,729 | +0.45% | 400 |
|---|
| 2026.03.24 | ₩51,390 | ₩51,497 | ₩51,316 | ₩51,316 | -0.14% | 2.7만 |
|---|
| 2026.03.23 | ₩51,149 | ₩51,472 | ₩50,881 | ₩51,071 | -0.15% | 2천 |
|---|
| 2026.03.20 | ₩50,881 | ₩50,881 | ₩50,787 | ₩50,840 | -0.08% | 1.6천 |
|---|
| 2026.03.19 | ₩50,934 | ₩51,257 | ₩50,934 | ₩51,257 | +0.63% | 900 |
|---|
| 2026.03.18 | ₩51,363 | ₩51,564 | ₩51,234 | ₩51,234 | -0.25% | 1.1만 |
|---|
| 2026.03.17 | ₩51,551 | ₩51,551 | ₩51,537 | ₩51,537 | -0.03% | 600 |
|---|
| 2026.03.16 | ₩51,202 | ₩51,222 | ₩51,067 | ₩51,067 | -0.26% | 600 |
|---|
| 2026.03.13 | ₩50,371 | ₩50,690 | ₩50,291 | ₩50,690 | +0.63% | 2.2천 |
|---|
| 2026.03.12 | ₩50,760 | ₩50,760 | ₩50,263 | ₩50,263 | -0.98% | 2.2천 |
|---|
| 2026.03.11 | ₩51,122 | ₩51,242 | ₩50,940 | ₩51,134 | +0.02% | 1.2천 |
|---|
| 2026.03.10 | ₩51,292 | ₩51,292 | ₩51,292 | ₩51,292 | 0.00% | 400 |
|---|
| 2026.03.09 | ₩50,921 | ₩51,876 | ₩50,693 | ₩51,876 | +1.88% | 1천 |
|---|
| 2026.03.06 | ₩52,073 | ₩52,073 | ₩51,792 | ₩51,828 | -0.47% | 1.1천 |
|---|
| 2026.03.05 | ₩52,663 | ₩52,931 | ₩52,328 | ₩52,531 | -0.25% | 1.5천 |
|---|
| 2026.03.04 | ₩52,931 | ₩52,978 | ₩52,931 | ₩52,933 | +0.01% | 800 |
|---|
| 2026.03.03 | ₩52,060 | ₩52,948 | ₩52,060 | ₩52,948 | +1.71% | 1.1천 |
|---|
| 2026.03.02 | ₩52,998 | ₩53,215 | ₩52,998 | ₩53,215 | +0.41% | 400 |
|---|
| 2026.02.27 | ₩52,864 | ₩53,151 | ₩52,837 | ₩53,151 | +0.54% | 400 |
|---|
| 2026.02.26 | ₩52,596 | ₩53,191 | ₩52,596 | ₩53,191 | +1.13% | 800 |
|---|
| 2026.02.25 | ₩52,167 | ₩52,549 | ₩52,167 | ₩52,549 | +0.73% | 700 |
|---|
| 2026.02.24 | ₩52,877 | ₩53,013 | ₩52,716 | ₩53,013 | +0.26% | 1.2천 |
|---|
| 2026.02.23 | ₩52,060 | ₩52,424 | ₩52,060 | ₩52,424 | +0.70% | 200 |
|---|
| 2026.02.20 | ₩53,132 | ₩53,488 | ₩53,051 | ₩53,488 | +0.67% | 700 |
|---|
| 2026.02.19 | ₩53,185 | ₩53,319 | ₩53,185 | ₩53,203 | +0.03% | 500 |
|---|
| 2026.02.18 | ₩53,105 | ₩53,293 | ₩53,105 | ₩53,109 | +0.01% | 700 |
|---|
| 2026.02.17 | ₩52,462 | ₩52,647 | ₩52,462 | ₩52,647 | +0.35% | 600 |
|---|
| 2026.02.13 | ₩52,558 | ₩52,757 | ₩52,558 | ₩52,706 | +0.28% | 800 |
|---|
| 2026.02.12 | ₩53,199 | ₩53,199 | ₩51,979 | ₩52,144 | -1.98% | 1.7천 |
|---|
| 2026.02.11 | ₩52,663 | ₩52,730 | ₩52,502 | ₩52,728 | +0.12% | 1.2천 |
|---|
| 2026.02.10 | ₩53,025 | ₩53,051 | ₩52,664 | ₩52,664 | -0.68% | 1.3천 |
|---|
| 2026.02.09 | ₩52,716 | ₩52,917 | ₩52,716 | ₩52,822 | +0.20% | 3.3천 |
|---|
| 2026.02.06 | ₩52,489 | ₩53,086 | ₩52,489 | ₩53,086 | +1.14% | 3.1천 |
|---|
| 2026.02.05 | ₩52,636 | ₩52,636 | ₩52,033 | ₩52,089 | -1.04% | 1천 |
|---|
| 2026.02.04 | ₩52,824 | ₩53,025 | ₩52,820 | ₩52,921 | +0.19% | 900 |
|---|
| 2026.02.03 | ₩52,140 | ₩52,388 | ₩51,725 | ₩52,016 | -0.24% | 2.8천 |
|---|
| 2026.02.02 | ₩51,269 | ₩52,006 | ₩51,269 | ₩52,006 | +1.44% | 2.1천 |
|---|
| 2026.01.30 | ₩51,256 | ₩51,673 | ₩51,256 | ₩51,673 | +0.81% | 1.6천 |
|---|
| 2026.01.29 | ₩51,510 | ₩51,510 | ₩51,031 | ₩51,031 | -0.93% | 900 |
|---|
| 2026.01.28 | ₩51,443 | ₩51,443 | ₩51,252 | ₩51,252 | -0.37% | 800 |
|---|
| 2026.01.27 | ₩51,497 | ₩51,497 | ₩51,421 | ₩51,421 | -0.15% | 800 |
|---|
| 2026.01.26 | ₩51,175 | ₩51,417 | ₩51,175 | ₩51,417 | +0.47% | 1.9천 |
|---|
| 2026.01.23 | ₩51,604 | ₩51,682 | ₩51,604 | ₩51,682 | +0.15% | 1.7천 |
|---|
| 2026.01.22 | ₩52,099 | ₩52,099 | ₩52,099 | ₩52,099 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩51,725 | ₩52,288 | ₩51,725 | ₩52,280 | +1.07% | 2.8천 |
|---|
| 2026.01.20 | ₩51,084 | ₩51,084 | ₩50,933 | ₩50,933 | -0.30% | 400 |
|---|
| 2026.01.16 | ₩51,805 | ₩51,805 | ₩51,788 | ₩51,788 | -0.03% | 700 |
|---|
| 2026.01.15 | ₩51,691 | ₩51,863 | ₩51,551 | ₩51,863 | +0.33% | 4.3천 |
|---|
| 2026.01.14 | ₩51,457 | ₩51,457 | ₩51,324 | ₩51,324 | -0.26% | 3.2천 |
|---|
| 2026.01.13 | ₩51,028 | ₩51,119 | ₩51,001 | ₩51,119 | +0.18% | 1.7천 |
|---|
| 2026.01.12 | ₩50,974 | ₩50,974 | ₩50,911 | ₩50,911 | -0.12% | 1천 |
|---|
| 2026.01.09 | ₩51,173 | ₩51,173 | ₩51,173 | ₩51,173 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩48,911 | ₩50,693 | ₩48,911 | ₩50,586 | +3.42% | 1.9천 |
|---|
| 2026.01.07 | ₩48,951 | ₩48,951 | ₩48,884 | ₩48,896 | -0.11% | 3.7천 |
|---|
| 2026.01.06 | ₩49,661 | ₩49,835 | ₩49,232 | ₩49,818 | +0.32% | 1.7만 |
|---|
| 2026.01.05 | ₩49,460 | ₩49,554 | ₩49,125 | ₩49,243 | -0.44% | 6.9천 |
|---|
| 2026.01.02 | ₩48,596 | ₩49,275 | ₩48,596 | ₩49,275 | +1.40% | 900 |
|---|
| 2025.12.31 | ₩49,055 | ₩49,055 | ₩48,699 | ₩48,699 | -0.73% | 4.2천 |
|---|
| 2025.12.30 | ₩49,098 | ₩49,129 | ₩49,098 | ₩49,129 | +0.06% | 1.1천 |
|---|
| 2025.12.29 | ₩50,505 | ₩50,505 | ₩50,023 | ₩50,156 | -0.69% | 2.3천 |
|---|
| 2025.12.26 | ₩50,237 | ₩50,339 | ₩50,237 | ₩50,339 | +0.20% | 3.6천 |
|---|
| 2025.12.24 | ₩50,157 | ₩50,387 | ₩50,157 | ₩50,387 | +0.46% | 900 |
|---|
| 2025.12.23 | ₩50,050 | ₩50,251 | ₩50,050 | ₩50,177 | +0.25% | 1.6천 |
|---|
| 2025.12.22 | ₩50,412 | ₩50,412 | ₩50,278 | ₩50,292 | -0.24% | 3.1천 |
|---|
| 2025.12.19 | ₩50,532 | ₩50,532 | ₩50,050 | ₩50,197 | -0.66% | 2천 |
|---|
| 2025.12.18 | ₩51,080 | ₩51,080 | ₩50,626 | ₩50,626 | -0.89% | 800 |
|---|
| 2025.12.17 | ₩51,008 | ₩51,008 | ₩50,479 | ₩50,669 | -0.66% | 400 |
|---|
| 2025.12.16 | ₩50,907 | ₩50,907 | ₩50,413 | ₩50,512 | -0.78% | 1.1천 |
|---|
| 2025.12.15 | ₩51,792 | ₩51,792 | ₩50,840 | ₩51,074 | -1.39% | 2.5천 |
|---|
| 2025.12.12 | ₩51,859 | ₩51,859 | ₩51,422 | ₩51,422 | -0.84% | 800 |
|---|
| 2025.12.11 | ₩51,864 | ₩51,879 | ₩51,457 | ₩51,604 | -0.50% | 6.1천 |
|---|
| 2025.12.10 | ₩50,599 | ₩51,532 | ₩50,566 | ₩51,532 | +1.84% | 3.4천 |
|---|
| 2025.12.09 | ₩50,278 | ₩50,371 | ₩50,221 | ₩50,221 | -0.11% | 1.4천 |
|---|
| 2025.12.08 | ₩50,345 | ₩50,345 | ₩50,306 | ₩50,306 | -0.08% | 1천 |
|---|
| 2025.12.05 | ₩50,814 | ₩50,848 | ₩50,814 | ₩50,848 | +0.07% | 700 |
|---|
| 2025.12.04 | ₩50,937 | ₩50,937 | ₩50,586 | ₩50,704 | -0.46% | 4.5천 |
|---|
| 2025.12.03 | ₩50,894 | ₩51,336 | ₩50,894 | ₩51,175 | +0.55% | 6.5천 |
|---|
| 2025.12.02 | ₩49,902 | ₩50,148 | ₩49,902 | ₩50,136 | +0.47% | 700 |
|---|
| 2025.12.01 | ₩49,835 | ₩50,378 | ₩49,835 | ₩50,278 | +0.89% | 800 |
|---|
| 2025.11.28 | ₩49,755 | ₩49,881 | ₩49,755 | ₩49,881 | +0.25% | 200 |
|---|
| 2025.11.26 | ₩49,581 | ₩50,144 | ₩49,581 | ₩49,845 | +0.53% | 5.9천 |
|---|
| 2025.11.25 | ₩49,219 | ₩49,219 | ₩49,219 | ₩49,219 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩47,517 | ₩47,997 | ₩47,517 | ₩47,831 | +0.66% | 600 |
|---|
| 2025.11.21 | ₩46,807 | ₩47,986 | ₩46,807 | ₩47,847 | +2.22% | 1.9천 |
|---|
| 2025.11.20 | ₩47,383 | ₩47,678 | ₩46,448 | ₩46,448 | -1.97% | 1.2천 |
|---|
| 2025.11.19 | ₩47,470 | ₩47,476 | ₩47,423 | ₩47,476 | +0.01% | 1.1천 |
|---|
| 2025.11.18 | ₩46,901 | ₩47,727 | ₩46,901 | ₩47,588 | +1.47% | 4.9천 |
|---|
| 2025.11.17 | ₩47,973 | ₩47,973 | ₩47,187 | ₩47,187 | -1.64% | 1.5천 |
|---|
| 2025.11.14 | ₩47,839 | ₩48,215 | ₩47,839 | ₩48,134 | +0.62% | 1.8천 |
|---|
| 2025.11.13 | ₩48,087 | ₩48,143 | ₩47,946 | ₩48,143 | +0.12% | 600 |
|---|
| 2025.11.12 | ₩48,814 | ₩48,814 | ₩48,548 | ₩48,548 | -0.55% | 1.4천 |
|---|
| 2025.11.11 | ₩48,281 | ₩48,777 | ₩48,281 | ₩48,541 | +0.54% | 1천 |
|---|
| 2025.11.10 | ₩48,033 | ₩48,294 | ₩48,033 | ₩48,261 | +0.47% | 800 |
|---|
| 2025.11.07 | ₩47,906 | ₩48,207 | ₩47,906 | ₩48,207 | +0.63% | 1.4천 |
|---|
| 2025.11.06 | ₩48,080 | ₩48,080 | ₩47,778 | ₩47,778 | -0.63% | 1.4천 |
|---|
| 2025.11.05 | ₩47,839 | ₩48,217 | ₩47,839 | ₩48,207 | +0.77% | 700 |
|---|
| 2025.11.04 | ₩47,504 | ₩47,852 | ₩47,504 | ₩47,823 | +0.67% | 1.4천 |
|---|
| 2025.11.03 | ₩47,919 | ₩48,239 | ₩47,919 | ₩48,239 | +0.67% | 3.7천 |
|---|
| 2025.10.31 | ₩48,225 | ₩48,741 | ₩48,225 | ₩48,741 | +1.07% | 1.5천 |
|---|
| 2025.10.30 | ₩49,045 | ₩49,045 | ₩48,404 | ₩48,404 | -1.31% | 2.3천 |
|---|
| 2025.10.29 | ₩49,695 | ₩49,782 | ₩48,817 | ₩48,935 | -1.53% | 2.1천 |
|---|
| 2025.10.28 | ₩49,541 | ₩49,862 | ₩49,527 | ₩49,652 | +0.22% | 3천 |
|---|
| 2025.10.27 | ₩50,050 | ₩50,050 | ₩49,728 | ₩49,825 | -0.45% | 2.4천 |
|---|
| 2025.10.24 | ₩50,144 | ₩50,144 | ₩49,567 | ₩49,587 | -1.11% | 5.4천 |
|---|
| 2025.10.23 | ₩49,811 | ₩49,996 | ₩49,811 | ₩49,917 | +0.21% | 2.4천 |
|---|
| 2025.10.22 | ₩49,433 | ₩49,433 | ₩49,338 | ₩49,338 | -0.19% | 600 |
|---|
| 2025.10.21 | ₩49,045 | ₩50,067 | ₩49,045 | ₩50,003 | +1.95% | 1.3천 |
|---|
| 2025.10.20 | ₩49,353 | ₩49,393 | ₩49,313 | ₩49,341 | -0.02% | 1.8천 |
|---|
| 2025.10.17 | ₩48,924 | ₩48,970 | ₩48,897 | ₩48,970 | +0.09% | 1.4천 |
|---|
| 2025.10.16 | ₩49,072 | ₩49,165 | ₩48,536 | ₩48,880 | -0.39% | 1.2천 |
|---|
| 2025.10.15 | ₩49,326 | ₩49,460 | ₩49,204 | ₩49,204 | -0.25% | 1.3천 |
|---|
| 2025.10.14 | ₩48,455 | ₩49,474 | ₩48,455 | ₩49,388 | +1.92% | 1천 |
|---|
| 2025.10.13 | ₩48,415 | ₩48,710 | ₩48,369 | ₩48,710 | +0.61% | 1.3천 |
|---|
| 2025.10.10 | ₩49,447 | ₩49,447 | ₩47,861 | ₩47,861 | -3.21% | 2.5천 |
|---|