시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Kensho Smart Mobility ETF 과거 주가
State Street SPDR S&P Kensho Smart Mobility ETF · HAIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Kensho Smart Mobility ETF · HAIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,276 | ₩45,276 | ₩44,890 | ₩44,998 | -0.61% | 2.4천 |
| 2026.10.08 | ₩44,755 | ₩44,755 | ₩44,348 | ₩44,730 | -0.06% | 2.1천 |
| 2026.10.07 | ₩45,063 | ₩45,270 | ₩45,063 | ₩45,270 | +0.46% | 400 |
| 2026.10.06 | ₩46,265 | ₩46,265 | ₩46,118 | ₩46,118 | -0.32% | 500 |
| 2026.10.05 | ₩45,664 | ₩45,930 | ₩45,664 | ₩45,864 | +0.44% | 2.8천 |
| 2026.10.02 | ₩45,916 | ₩45,918 | ₩45,703 | ₩45,703 | -0.47% | 1.8천 |
| 2026.10.01 | ₩44,982 | ₩45,383 | ₩44,982 | ₩45,357 | +0.83% | 2.3천 |
| 2026.09.30 | ₩45,478 | ₩45,478 | ₩45,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,385 |
| -0.21% |
| 500 |
| 2026.09.29 | ₩45,103 | ₩45,279 | ₩45,103 | ₩45,279 | +0.39% | 1천 |
|---|
| 2026.09.28 | ₩45,851 | ₩45,891 | ₩45,357 | ₩45,357 | -1.08% | 1.9천 |
|---|
| 2026.09.25 | ₩46,145 | ₩46,505 | ₩46,145 | ₩46,357 | +0.46% | 900 |
|---|
| 2026.09.24 | ₩46,118 | ₩46,118 | ₩46,085 | ₩46,085 | -0.07% | 2.2천 |
|---|
| 2026.09.23 | ₩46,786 | ₩46,786 | ₩46,441 | ₩46,441 | -0.74% | 700 |
|---|
| 2026.09.22 | ₩47,053 | ₩47,294 | ₩46,773 | ₩47,067 | +0.03% | 2.4천 |
|---|
| 2026.09.21 | ₩46,894 | ₩46,894 | ₩46,894 | ₩46,894 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩46,759 | ₩46,759 | ₩45,986 | ₩46,328 | -0.92% | 900 |
|---|
| 2026.09.17 | ₩46,626 | ₩46,806 | ₩46,622 | ₩46,622 | -0.01% | 600 |
|---|
| 2026.09.16 | ₩46,212 | ₩46,212 | ₩45,719 | ₩45,719 | -1.07% | 700 |
|---|
| 2026.09.15 | ₩46,292 | ₩46,292 | ₩46,091 | ₩46,095 | -0.42% | 800 |
|---|
| 2026.09.14 | ₩46,587 | ₩46,590 | ₩46,587 | ₩46,590 | +0.01% | 200 |
|---|
| 2026.09.11 | ₩47,067 | ₩47,308 | ₩47,037 | ₩47,037 | -0.06% | 4.2천 |
|---|
| 2026.09.10 | ₩46,693 | ₩46,693 | ₩46,693 | ₩46,693 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩47,815 | ₩47,815 | ₩47,115 | ₩47,115 | -1.46% | 1.1천 |
|---|
| 2026.09.08 | ₩48,643 | ₩48,643 | ₩48,212 | ₩48,212 | -0.89% | 2.7천 |
|---|
| 2026.09.04 | ₩48,095 | ₩48,396 | ₩48,095 | ₩48,396 | +0.62% | 300 |
|---|
| 2026.09.03 | ₩47,908 | ₩47,972 | ₩47,908 | ₩47,972 | +0.13% | 800 |
|---|
| 2026.09.02 | ₩47,173 | ₩47,470 | ₩47,173 | ₩47,470 | +0.63% | 1.6천 |
|---|
| 2026.09.01 | ₩46,986 | ₩46,986 | ₩46,853 | ₩46,862 | -0.26% | 1.5천 |
|---|
| 2026.08.31 | ₩48,162 | ₩48,162 | ₩47,708 | ₩47,811 | -0.73% | 1.5천 |
|---|
| 2026.08.28 | ₩48,095 | ₩48,218 | ₩48,095 | ₩48,218 | +0.26% | 1.4천 |
|---|
| 2026.08.27 | ₩48,830 | ₩48,989 | ₩48,830 | ₩48,989 | +0.33% | 1천 |
|---|
| 2026.08.26 | ₩48,408 | ₩48,408 | ₩48,408 | ₩48,408 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩48,550 | ₩48,750 | ₩48,550 | ₩48,750 | +0.41% | 600 |
|---|
| 2026.08.24 | ₩49,511 | ₩49,645 | ₩48,469 | ₩48,469 | -2.10% | 1천 |
|---|
| 2026.08.21 | ₩50,099 | ₩50,118 | ₩50,099 | ₩50,118 | +0.04% | 400 |
|---|
| 2026.08.20 | ₩49,620 | ₩49,620 | ₩49,004 | ₩49,223 | -0.80% | 900 |
|---|
| 2026.08.19 | ₩49,471 | ₩50,099 | ₩49,259 | ₩49,912 | +0.89% | 1.4천 |
|---|
| 2026.08.18 | ₩49,779 | ₩49,825 | ₩49,779 | ₩49,825 | +0.09% | 400 |
|---|
| 2026.08.17 | ₩51,569 | ₩51,569 | ₩51,386 | ₩51,386 | -0.35% | 1.9천 |
|---|
| 2026.08.14 | ₩51,542 | ₩51,809 | ₩51,542 | ₩51,809 | +0.52% | 200 |
|---|
| 2026.08.13 | ₩51,259 | ₩51,308 | ₩51,101 | ₩51,308 | +0.10% | 1.9천 |
|---|
| 2026.08.12 | ₩51,716 | ₩51,836 | ₩51,192 | ₩51,192 | -1.01% | 400 |
|---|
| 2026.08.11 | ₩50,928 | ₩51,596 | ₩50,928 | ₩51,155 | +0.45% | 1.7천 |
|---|
| 2026.08.10 | ₩50,853 | ₩50,853 | ₩50,853 | ₩50,853 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩51,302 | ₩51,445 | ₩51,116 | ₩51,445 | +0.28% | 900 |
|---|
| 2026.08.06 | ₩50,688 | ₩50,688 | ₩49,805 | ₩49,819 | -1.72% | 2.6천 |
|---|
| 2026.08.05 | ₩50,660 | ₩50,660 | ₩49,979 | ₩49,994 | -1.32% | 3.5천 |
|---|
| 2026.08.04 | ₩49,966 | ₩51,168 | ₩49,966 | ₩51,026 | +2.12% | 2.9천 |
|---|
| 2026.08.03 | ₩48,523 | ₩49,698 | ₩48,523 | ₩49,601 | +2.22% | 1.5천 |
|---|
| 2026.07.31 | ₩48,189 | ₩48,696 | ₩48,189 | ₩48,674 | +1.01% | 500 |
|---|
| 2026.07.30 | ₩48,028 | ₩48,643 | ₩48,028 | ₩48,643 | +1.28% | 300 |
|---|
| 2026.07.29 | ₩47,187 | ₩47,187 | ₩47,093 | ₩47,093 | -0.20% | 400 |
|---|
| 2026.07.28 | ₩47,435 | ₩48,364 | ₩47,435 | ₩48,364 | +1.96% | 1.5천 |
|---|
| 2026.07.27 | ₩47,721 | ₩48,336 | ₩47,641 | ₩48,336 | +1.29% | 1.2천 |
|---|
| 2026.07.24 | ₩47,332 | ₩47,332 | ₩47,332 | ₩47,332 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩48,095 | ₩48,329 | ₩48,095 | ₩48,329 | +0.49% | 300 |
|---|
| 2026.07.22 | ₩49,391 | ₩49,986 | ₩49,326 | ₩49,326 | -0.13% | 800 |
|---|
| 2026.07.21 | ₩49,311 | ₩49,966 | ₩49,311 | ₩49,789 | +0.97% | 600 |
|---|
| 2026.07.20 | ₩48,496 | ₩48,499 | ₩48,496 | ₩48,499 | +0.01% | 500 |
|---|
| 2026.07.17 | ₩47,841 | ₩48,835 | ₩47,841 | ₩48,721 | +1.84% | 900 |
|---|
| 2026.07.16 | ₩49,378 | ₩49,378 | ₩48,797 | ₩48,912 | -0.94% | 1.5천 |
|---|
| 2026.07.15 | ₩50,553 | ₩50,794 | ₩50,106 | ₩50,106 | -0.89% | 1천 |
|---|
| 2026.07.14 | ₩49,966 | ₩49,966 | ₩49,359 | ₩49,788 | -0.36% | 6.9만 |
|---|
| 2026.07.13 | ₩50,073 | ₩50,073 | ₩49,358 | ₩49,358 | -1.43% | 700 |
|---|
| 2026.07.10 | ₩50,914 | ₩50,914 | ₩50,552 | ₩50,552 | -0.71% | 2.6천 |
|---|
| 2026.07.09 | ₩50,473 | ₩51,208 | ₩50,473 | ₩50,985 | +1.01% | 800 |
|---|
| 2026.07.08 | ₩49,218 | ₩50,114 | ₩49,218 | ₩50,114 | +1.82% | 1.5천 |
|---|
| 2026.07.07 | ₩50,513 | ₩50,513 | ₩50,253 | ₩50,253 | -0.52% | 1천 |
|---|
| 2026.07.06 | ₩52,624 | ₩52,945 | ₩52,557 | ₩52,573 | -0.10% | 2.1천 |
|---|
| 2026.07.02 | ₩53,873 | ₩53,873 | ₩51,034 | ₩51,405 | -4.58% | 3.7천 |
|---|
| 2026.07.01 | ₩54,101 | ₩54,101 | ₩53,077 | ₩53,077 | -1.89% | 600 |
|---|
| 2026.06.30 | ₩52,103 | ₩53,354 | ₩52,103 | ₩53,354 | +2.40% | 1.5천 |
|---|
| 2026.06.29 | ₩50,540 | ₩51,705 | ₩50,540 | ₩51,705 | +2.31% | 2.3천 |
|---|
| 2026.06.26 | ₩49,926 | ₩50,214 | ₩49,832 | ₩50,214 | +0.58% | 1.2천 |
|---|
| 2026.06.25 | ₩51,008 | ₩51,008 | ₩50,380 | ₩50,487 | -1.02% | 1.4천 |
|---|
| 2026.06.24 | ₩51,168 | ₩51,195 | ₩50,353 | ₩50,527 | -1.25% | 1.9천 |
|---|
| 2026.06.23 | ₩51,743 | ₩52,825 | ₩51,716 | ₩51,716 | -0.05% | 6.2천 |
|---|
| 2026.06.22 | ₩54,027 | ₩54,027 | ₩53,533 | ₩53,533 | -0.91% | 2천 |
|---|
| 2026.06.18 | ₩53,640 | ₩54,294 | ₩53,426 | ₩54,294 | +1.22% | 1.5천 |
|---|
| 2026.06.17 | ₩53,633 | ₩54,288 | ₩52,758 | ₩52,769 | -1.61% | 3.9만 |
|---|
| 2026.06.16 | ₩53,947 | ₩54,147 | ₩53,434 | ₩53,434 | -0.95% | 600 |
|---|
| 2026.06.15 | ₩55,256 | ₩55,256 | ₩54,740 | ₩54,740 | -0.93% | 800 |
|---|
| 2026.06.12 | ₩53,292 | ₩53,700 | ₩52,771 | ₩53,519 | +0.43% | 3.4천 |
|---|
| 2026.06.11 | ₩51,876 | ₩53,292 | ₩51,836 | ₩53,292 | +2.73% | 1.7천 |
|---|
| 2026.06.10 | ₩51,930 | ₩51,930 | ₩51,454 | ₩51,454 | -0.92% | 600 |
|---|
| 2026.06.09 | ₩52,968 | ₩52,968 | ₩52,968 | ₩52,968 | 0.00% | 400 |
|---|
| 2026.06.08 | ₩55,283 | ₩55,283 | ₩54,541 | ₩54,541 | -1.34% | 1.8천 |
|---|
| 2026.06.05 | ₩55,036 | ₩55,036 | ₩53,426 | ₩53,765 | -2.31% | 2.1천 |
|---|
| 2026.06.04 | ₩56,993 | ₩58,636 | ₩56,993 | ₩58,449 | +2.56% | 1.4천 |
|---|
| 2026.06.03 | ₩59,024 | ₩59,024 | ₩58,215 | ₩58,215 | -1.37% | 1.1천 |
|---|
| 2026.06.02 | ₩59,852 | ₩59,852 | ₩59,426 | ₩59,611 | -0.40% | 1.9천 |
|---|
| 2026.06.01 | ₩57,887 | ₩58,128 | ₩57,447 | ₩57,852 | -0.06% | 2.9천 |
|---|
| 2026.05.29 | ₩58,489 | ₩58,489 | ₩56,913 | ₩58,142 | -0.59% | 3.4천 |
|---|
| 2026.05.28 | ₩56,899 | ₩58,650 | ₩56,899 | ₩58,281 | +2.43% | 3.3만 |
|---|
| 2026.05.27 | ₩56,325 | ₩56,793 | ₩56,238 | ₩56,793 | +0.83% | 2.9천 |
|---|
| 2026.05.26 | ₩55,256 | ₩56,512 | ₩55,256 | ₩56,125 | +1.57% | 2.9천 |
|---|
| 2026.05.22 | ₩52,972 | ₩54,334 | ₩52,972 | ₩54,281 | +2.47% | 2.3천 |
|---|
| 2026.05.21 | ₩51,756 | ₩52,897 | ₩51,756 | ₩52,897 | +2.20% | 1.5천 |
|---|
| 2026.05.20 | ₩51,409 | ₩51,421 | ₩51,356 | ₩51,384 | -0.05% | 1천 |
|---|
| 2026.05.19 | ₩49,632 | ₩50,154 | ₩49,632 | ₩49,787 | +0.31% | 1.1천 |
|---|
| 2026.05.18 | ₩52,557 | ₩52,557 | ₩51,071 | ₩51,071 | -2.83% | 700 |
|---|
| 2026.05.15 | ₩52,143 | ₩52,851 | ₩52,143 | ₩52,491 | +0.67% | 2.2천 |
|---|
| 2026.05.14 | ₩53,306 | ₩54,261 | ₩53,306 | ₩53,984 | +1.27% | 1.3천 |
|---|
| 2026.05.13 | ₩53,306 | ₩53,913 | ₩53,306 | ₩53,701 | +0.74% | 1.6천 |
|---|
| 2026.05.12 | ₩52,223 | ₩52,223 | ₩51,221 | ₩51,722 | -0.96% | 1.8천 |
|---|
| 2026.05.11 | ₩51,435 | ₩52,985 | ₩51,435 | ₩52,624 | +2.31% | 2.5천 |
|---|
| 2026.05.08 | ₩50,847 | ₩51,414 | ₩50,620 | ₩51,414 | +1.11% | 2.4천 |
|---|
| 2026.05.07 | ₩51,956 | ₩51,956 | ₩50,795 | ₩50,795 | -2.23% | 2천 |
|---|
| 2026.05.06 | ₩50,834 | ₩52,083 | ₩50,834 | ₩52,083 | +2.46% | 1.3천 |
|---|
| 2026.05.05 | ₩50,026 | ₩50,574 | ₩50,026 | ₩50,574 | +1.09% | 1.8천 |
|---|
| 2026.05.04 | ₩50,540 | ₩50,540 | ₩49,813 | ₩49,813 | -1.44% | 4.5천 |
|---|
| 2026.05.01 | ₩49,939 | ₩50,326 | ₩49,819 | ₩50,308 | +0.74% | 800 |
|---|
| 2026.04.30 | ₩48,877 | ₩50,122 | ₩48,877 | ₩50,122 | +2.55% | 600 |
|---|
| 2026.04.29 | ₩48,282 | ₩48,440 | ₩48,282 | ₩48,440 | +0.33% | 300 |
|---|
| 2026.04.28 | ₩48,583 | ₩48,583 | ₩48,583 | ₩48,583 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩49,458 | ₩49,498 | ₩49,393 | ₩49,498 | +0.08% | 1.1천 |
|---|
| 2026.04.24 | ₩49,803 | ₩49,803 | ₩49,803 | ₩49,803 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩50,580 | ₩50,580 | ₩48,763 | ₩49,491 | -2.15% | 3.8천 |
|---|
| 2026.04.22 | ₩52,731 | ₩52,731 | ₩50,690 | ₩50,690 | -3.87% | 1.3천 |
|---|
| 2026.04.21 | ₩51,943 | ₩52,731 | ₩51,195 | ₩51,502 | -0.85% | 2천 |
|---|
| 2026.04.20 | ₩49,885 | ₩51,435 | ₩49,885 | ₩51,435 | +3.11% | 2.8천 |
|---|
| 2026.04.17 | ₩50,099 | ₩50,807 | ₩50,099 | ₩50,328 | +0.46% | 2.2천 |
|---|
| 2026.04.16 | ₩48,750 | ₩49,431 | ₩48,469 | ₩49,418 | +1.37% | 7.1천 |
|---|
| 2026.04.15 | ₩48,376 | ₩48,647 | ₩48,309 | ₩48,647 | +0.56% | 700 |
|---|
| 2026.04.14 | ₩48,089 | ₩48,336 | ₩47,948 | ₩48,329 | +0.50% | 6.9천 |
|---|
| 2026.04.13 | ₩45,931 | ₩47,387 | ₩45,931 | ₩47,387 | +3.17% | 1.7천 |
|---|
| 2026.04.10 | ₩46,425 | ₩46,427 | ₩46,365 | ₩46,365 | -0.13% | 500 |
|---|
| 2026.04.09 | ₩45,704 | ₩46,011 | ₩45,604 | ₩46,011 | +0.67% | 1.3천 |
|---|
| 2026.04.08 | ₩46,058 | ₩46,058 | ₩45,931 | ₩45,968 | -0.19% | 500 |
|---|
| 2026.04.07 | ₩44,141 | ₩44,141 | ₩43,446 | ₩44,122 | -0.04% | 2.5천 |
|---|
| 2026.04.06 | ₩44,061 | ₩44,902 | ₩44,061 | ₩44,522 | +1.05% | 1.2만 |
|---|
| 2026.04.02 | ₩44,221 | ₩44,391 | ₩44,221 | ₩44,391 | +0.38% | 500 |
|---|
| 2026.04.01 | ₩44,029 | ₩44,029 | ₩44,029 | ₩44,029 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩42,230 | ₩43,374 | ₩42,110 | ₩43,374 | +2.71% | 1.2천 |
|---|
| 2026.03.30 | ₩42,404 | ₩42,404 | ₩40,888 | ₩40,888 | -3.58% | 700 |
|---|
| 2026.03.27 | ₩42,123 | ₩42,147 | ₩42,123 | ₩42,147 | +0.06% | 600 |
|---|
| 2026.03.26 | ₩44,636 | ₩44,636 | ₩43,463 | ₩43,463 | -2.63% | 400 |
|---|
| 2026.03.25 | ₩44,916 | ₩44,941 | ₩44,916 | ₩44,941 | +0.06% | 600 |
|---|
| 2026.03.24 | ₩44,142 | ₩44,328 | ₩44,142 | ₩44,328 | +0.42% | 700 |
|---|
| 2026.03.23 | ₩44,196 | ₩44,355 | ₩43,513 | ₩44,118 | -0.18% | 2천 |
|---|
| 2026.03.20 | ₩42,687 | ₩42,687 | ₩42,687 | ₩42,687 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩43,606 | ₩44,337 | ₩43,566 | ₩44,336 | +1.67% | 2.7천 |
|---|
| 2026.03.18 | ₩45,063 | ₩45,063 | ₩44,376 | ₩44,376 | -1.52% | 300 |
|---|
| 2026.03.17 | ₩45,343 | ₩45,343 | ₩44,942 | ₩45,153 | -0.42% | 2천 |
|---|
| 2026.03.16 | ₩44,783 | ₩44,783 | ₩44,783 | ₩44,783 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩44,662 | ₩44,809 | ₩44,208 | ₩44,242 | -0.94% | 2천 |
|---|
| 2026.03.12 | ₩45,143 | ₩45,143 | ₩44,774 | ₩44,774 | -0.82% | 700 |
|---|
| 2026.03.11 | ₩45,410 | ₩45,661 | ₩45,410 | ₩45,661 | +0.55% | 700 |
|---|
| 2026.03.10 | ₩45,169 | ₩45,864 | ₩45,115 | ₩45,115 | -0.12% | 700 |
|---|
| 2026.03.09 | ₩43,406 | ₩44,646 | ₩43,339 | ₩44,646 | +2.86% | 800 |
|---|
| 2026.03.06 | ₩44,802 | ₩44,806 | ₩44,189 | ₩44,189 | -1.37% | 3.4천 |
|---|
| 2026.03.05 | ₩44,435 | ₩44,974 | ₩44,435 | ₩44,974 | +1.21% | 600 |
|---|
| 2026.03.04 | ₩45,864 | ₩46,131 | ₩45,864 | ₩46,131 | +0.58% | 2.6천 |
|---|
| 2026.03.03 | ₩45,423 | ₩45,811 | ₩44,421 | ₩45,330 | -0.21% | 1.1만 |
|---|
| 2026.03.02 | ₩45,303 | ₩46,759 | ₩45,303 | ₩46,691 | +3.06% | 5.7천 |
|---|
| 2026.02.27 | ₩46,706 | ₩46,706 | ₩46,091 | ₩46,278 | -0.92% | 1.1천 |
|---|
| 2026.02.26 | ₩47,307 | ₩47,347 | ₩47,307 | ₩47,347 | +0.08% | 1.4천 |
|---|
| 2026.02.25 | ₩47,788 | ₩47,788 | ₩47,120 | ₩47,288 | -1.05% | 1.3만 |
|---|
| 2026.02.24 | ₩47,160 | ₩47,511 | ₩47,160 | ₩47,511 | +0.75% | 700 |
|---|
| 2026.02.23 | ₩46,719 | ₩46,759 | ₩46,118 | ₩46,459 | -0.56% | 1.5천 |
|---|
| 2026.02.20 | ₩46,666 | ₩47,360 | ₩46,666 | ₩47,068 | +0.86% | 1.2만 |
|---|
| 2026.02.19 | ₩46,893 | ₩47,155 | ₩46,612 | ₩47,155 | +0.56% | 800 |
|---|
| 2026.02.18 | ₩47,401 | ₩47,401 | ₩47,401 | ₩47,401 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩46,813 | ₩47,132 | ₩46,813 | ₩47,132 | +0.68% | 800 |
|---|
| 2026.02.13 | ₩46,786 | ₩47,159 | ₩46,786 | ₩47,159 | +0.80% | 800 |
|---|
| 2026.02.12 | ₩47,868 | ₩47,868 | ₩46,532 | ₩46,532 | -2.79% | 500 |
|---|
| 2026.02.11 | ₩48,216 | ₩48,216 | ₩47,481 | ₩47,688 | -1.09% | 2.4천 |
|---|
| 2026.02.10 | ₩47,855 | ₩48,175 | ₩47,614 | ₩47,614 | -0.50% | 7.9천 |
|---|
| 2026.02.09 | ₩47,334 | ₩48,002 | ₩47,334 | ₩47,926 | +1.25% | 9.3천 |
|---|
| 2026.02.06 | ₩46,906 | ₩47,260 | ₩46,906 | ₩47,260 | +0.75% | 600 |
|---|
| 2026.02.05 | ₩45,169 | ₩45,169 | ₩44,580 | ₩44,580 | -1.30% | 2.3천 |
|---|
| 2026.02.04 | ₩46,492 | ₩46,492 | ₩46,241 | ₩46,241 | -0.54% | 400 |
|---|
| 2026.02.03 | ₩46,786 | ₩46,786 | ₩46,131 | ₩46,713 | -0.16% | 1.8천 |
|---|
| 2026.02.02 | ₩46,198 | ₩46,723 | ₩46,198 | ₩46,328 | +0.28% | 1.3천 |
|---|
| 2026.01.30 | ₩47,594 | ₩47,594 | ₩46,408 | ₩46,408 | -2.49% | 1.6천 |
|---|
| 2026.01.29 | ₩48,309 | ₩48,309 | ₩47,588 | ₩47,934 | -0.78% | 900 |
|---|
| 2026.01.28 | ₩48,576 | ₩48,576 | ₩48,322 | ₩48,380 | -0.40% | 1.4천 |
|---|
| 2026.01.27 | ₩48,202 | ₩48,584 | ₩48,202 | ₩48,584 | +0.79% | 700 |
|---|
| 2026.01.26 | ₩49,111 | ₩49,111 | ₩47,887 | ₩47,887 | -2.49% | 3.4천 |
|---|
| 2026.01.23 | ₩49,605 | ₩49,658 | ₩49,005 | ₩49,112 | -0.99% | 5.3천 |
|---|
| 2026.01.22 | ₩49,792 | ₩50,714 | ₩49,792 | ₩50,321 | +1.06% | 5.7천 |
|---|
| 2026.01.21 | ₩49,204 | ₩49,605 | ₩48,222 | ₩49,250 | +0.09% | 1.6천 |
|---|
| 2026.01.20 | ₩47,801 | ₩48,616 | ₩47,801 | ₩48,139 | +0.71% | 3.4천 |
|---|
| 2026.01.16 | ₩49,391 | ₩49,391 | ₩49,071 | ₩49,092 | -0.61% | 1.1천 |
|---|
| 2026.01.15 | ₩49,351 | ₩49,479 | ₩49,071 | ₩49,169 | -0.37% | 2.4천 |
|---|
| 2026.01.14 | ₩49,004 | ₩49,107 | ₩48,616 | ₩49,107 | +0.21% | 3.2천 |
|---|
| 2026.01.13 | ₩49,378 | ₩49,378 | ₩48,595 | ₩48,980 | -0.81% | 3.1천 |
|---|
| 2026.01.12 | ₩48,750 | ₩49,431 | ₩48,644 | ₩49,271 | +1.07% | 1.5천 |
|---|
| 2026.01.09 | ₩48,950 | ₩49,231 | ₩48,695 | ₩48,893 | -0.12% | 4천 |
|---|
| 2026.01.08 | ₩48,229 | ₩48,763 | ₩48,229 | ₩48,698 | +0.97% | 1.3천 |
|---|
| 2026.01.07 | ₩48,496 | ₩48,496 | ₩47,835 | ₩47,835 | -1.36% | 1천 |
|---|
| 2026.01.06 | ₩47,668 | ₩48,606 | ₩47,668 | ₩48,606 | +1.97% | 2.3천 |
|---|
| 2026.01.05 | ₩46,452 | ₩47,467 | ₩46,452 | ₩47,434 | +2.11% | 3.6천 |
|---|
| 2026.01.02 | ₩45,196 | ₩46,105 | ₩45,196 | ₩46,046 | +1.88% | 1.5천 |
|---|
| 2025.12.31 | ₩44,769 | ₩44,769 | ₩44,427 | ₩44,464 | -0.68% | 1.9천 |
|---|
| 2025.12.30 | ₩45,049 | ₩45,049 | ₩44,774 | ₩44,774 | -0.61% | 2.6천 |
|---|
| 2025.12.29 | ₩44,715 | ₩45,290 | ₩44,715 | ₩44,814 | +0.22% | 2.8천 |
|---|
| 2025.12.26 | ₩45,477 | ₩45,477 | ₩45,370 | ₩45,414 | -0.14% | 1.9천 |
|---|
| 2025.12.24 | ₩45,851 | ₩45,851 | ₩45,544 | ₩45,741 | -0.24% | 3천 |
|---|
| 2025.12.23 | ₩45,784 | ₩45,797 | ₩45,584 | ₩45,752 | -0.07% | 6.4천 |
|---|
| 2025.12.22 | ₩45,984 | ₩46,547 | ₩45,984 | ₩46,114 | +0.28% | 3.7천 |
|---|
| 2025.12.19 | ₩46,192 | ₩46,220 | ₩46,145 | ₩46,220 | +0.06% | 1.3천 |
|---|
| 2025.12.18 | ₩45,132 | ₩45,362 | ₩45,132 | ₩45,161 | +0.07% | 2천 |
|---|
| 2025.12.17 | ₩45,410 | ₩45,423 | ₩44,368 | ₩44,368 | -2.29% | 1천 |
|---|
| 2025.12.16 | ₩45,346 | ₩45,346 | ₩45,346 | ₩45,346 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩46,399 | ₩46,399 | ₩45,429 | ₩45,429 | -2.09% | 1.3천 |
|---|
| 2025.12.12 | ₩47,227 | ₩47,227 | ₩46,050 | ₩46,050 | -2.49% | 1.3천 |
|---|
| 2025.12.11 | ₩46,666 | ₩47,216 | ₩46,666 | ₩47,216 | +1.18% | 700 |
|---|
| 2025.12.10 | ₩46,118 | ₩47,026 | ₩46,118 | ₩46,990 | +1.89% | 1.5천 |
|---|
| 2025.12.09 | ₩46,171 | ₩46,532 | ₩46,171 | ₩46,272 | +0.22% | 1.2천 |
|---|
| 2025.12.08 | ₩46,151 | ₩46,352 | ₩46,151 | ₩46,321 | +0.37% | 900 |
|---|
| 2025.12.05 | ₩46,546 | ₩46,973 | ₩46,399 | ₩46,399 | -0.32% | 3.7천 |
|---|
| 2025.12.04 | ₩45,837 | ₩46,526 | ₩45,837 | ₩46,526 | +1.50% | 1.7천 |
|---|
| 2025.12.03 | ₩45,129 | ₩45,756 | ₩45,129 | ₩45,756 | +1.39% | 800 |
|---|
| 2025.12.02 | ₩44,675 | ₩44,942 | ₩44,662 | ₩44,902 | +0.51% | 600 |
|---|
| 2025.12.01 | ₩44,758 | ₩45,076 | ₩44,488 | ₩44,677 | -0.18% | 3.6천 |
|---|
| 2025.11.28 | ₩44,795 | ₩45,240 | ₩44,795 | ₩45,240 | +0.99% | 1천 |
|---|
| 2025.11.26 | ₩44,582 | ₩44,849 | ₩44,582 | ₩44,698 | +0.26% | 2.7천 |
|---|
| 2025.11.25 | ₩43,860 | ₩44,472 | ₩43,860 | ₩44,472 | +1.40% | 900 |
|---|
| 2025.11.24 | ₩43,212 | ₩44,061 | ₩43,212 | ₩44,061 | +1.96% | 1.4천 |
|---|
| 2025.11.21 | ₩42,083 | ₩42,773 | ₩41,590 | ₩42,773 | +1.64% | 1.5천 |
|---|
| 2025.11.20 | ₩44,061 | ₩44,061 | ₩41,684 | ₩41,684 | -5.39% | 7.8천 |
|---|
| 2025.11.19 | ₩43,862 | ₩43,862 | ₩43,453 | ₩43,453 | -0.93% | 500 |
|---|
| 2025.11.18 | ₩43,139 | ₩43,780 | ₩42,885 | ₩43,560 | +0.98% | 6.9천 |
|---|
| 2025.11.17 | ₩44,555 | ₩44,635 | ₩43,419 | ₩43,520 | -2.32% | 4.1천 |
|---|
| 2025.11.14 | ₩44,314 | ₩45,423 | ₩44,314 | ₩44,831 | +1.17% | 1.4천 |
|---|
| 2025.11.13 | ₩46,105 | ₩46,105 | ₩45,437 | ₩45,520 | -1.27% | 900 |
|---|
| 2025.11.12 | ₩47,449 | ₩47,449 | ₩47,449 | ₩47,449 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩47,613 | ₩47,849 | ₩47,613 | ₩47,849 | +0.50% | 400 |
|---|
| 2025.11.10 | ₩48,483 | ₩48,503 | ₩48,272 | ₩48,272 | -0.44% | 1.1천 |
|---|
| 2025.11.07 | ₩46,452 | ₩47,343 | ₩46,452 | ₩47,343 | +1.92% | 1.1천 |
|---|
| 2025.11.06 | ₩48,376 | ₩48,376 | ₩47,035 | ₩47,290 | -2.25% | 3.2천 |
|---|
| 2025.11.05 | ₩47,656 | ₩48,513 | ₩47,656 | ₩48,513 | +1.80% | 700 |
|---|
| 2025.11.04 | ₩47,427 | ₩47,601 | ₩46,652 | ₩46,676 | -1.58% | 1.3천 |
|---|
| 2025.11.03 | ₩48,663 | ₩48,857 | ₩48,630 | ₩48,646 | -0.04% | 2.3천 |
|---|
| 2025.10.31 | ₩48,616 | ₩49,038 | ₩48,616 | ₩49,038 | +0.87% | 1.1천 |
|---|
| 2025.10.30 | ₩49,084 | ₩49,084 | ₩48,421 | ₩48,421 | -1.35% | 3.5천 |
|---|
| 2025.10.29 | ₩49,551 | ₩50,032 | ₩49,071 | ₩49,612 | +0.12% | 2.5천 |
|---|
| 2025.10.28 | ₩49,819 | ₩49,843 | ₩49,391 | ₩49,475 | -0.69% | 1.2천 |
|---|
| 2025.10.27 | ₩50,086 | ₩50,086 | ₩49,779 | ₩49,816 | -0.54% | 1.5천 |
|---|
| 2025.10.24 | ₩49,258 | ₩49,471 | ₩49,258 | ₩49,387 | +0.26% | 5.7천 |
|---|
| 2025.10.23 | ₩48,213 | ₩48,431 | ₩48,213 | ₩48,350 | +0.29% | 1천 |
|---|
| 2025.10.22 | ₩48,229 | ₩48,274 | ₩47,120 | ₩47,530 | -1.45% | 2.6천 |
|---|
| 2025.10.21 | ₩48,985 | ₩48,985 | ₩48,642 | ₩48,642 | -0.70% | 7.9천 |
|---|
| 2025.10.20 | ₩48,496 | ₩48,663 | ₩48,322 | ₩48,619 | +0.25% | 2.9천 |
|---|
| 2025.10.17 | ₩47,855 | ₩47,855 | ₩47,668 | ₩47,735 | -0.25% | 1.6천 |
|---|
| 2025.10.16 | ₩49,298 | ₩49,298 | ₩48,349 | ₩48,536 | -1.54% | 1.5천 |
|---|
| 2025.10.15 | ₩49,658 | ₩49,942 | ₩49,172 | ₩49,503 | -0.31% | 3.5천 |
|---|
| 2025.10.14 | ₩47,120 | ₩49,316 | ₩47,000 | ₩48,888 | +3.75% | 7.2천 |
|---|
| 2025.10.13 | ₩47,628 | ₩48,201 | ₩47,576 | ₩48,201 | +1.20% | 1.9천 |
|---|
| 2025.10.10 | ₩48,926 | ₩48,980 | ₩46,171 | ₩46,171 | -5.63% | 2.5천 |
|---|