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 | ₩45,256 | ₩45,256 | ₩44,870 | ₩44,978 | -0.61% | 2.4천 |
| 2026.10.08 | ₩44,735 | ₩44,735 | ₩44,328 | ₩44,710 | -0.06% | 2.1천 |
| 2026.10.07 | ₩45,042 | ₩45,249 | ₩45,042 | ₩45,249 | +0.46% | 400 |
| 2026.10.06 | ₩46,244 | ₩46,244 | ₩46,097 | ₩46,097 | -0.32% | 500 |
| 2026.10.05 | ₩45,643 | ₩45,909 | ₩45,643 | ₩45,844 | +0.44% | 2.8천 |
| 2026.10.02 | ₩45,896 | ₩45,897 | ₩45,682 | ₩45,682 | -0.47% | 1.8천 |
| 2026.10.01 | ₩44,962 | ₩45,363 | ₩44,962 | ₩45,336 | +0.83% | 2.3천 |
| 2026.09.30 | ₩45,458 | ₩45,458 | ₩45,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,364 |
| -0.21% |
| 500 |
| 2026.09.29 | ₩45,082 | ₩45,259 | ₩45,082 | ₩45,259 | +0.39% | 1천 |
|---|
| 2026.09.28 | ₩45,830 | ₩45,870 | ₩45,336 | ₩45,336 | -1.08% | 1.9천 |
|---|
| 2026.09.25 | ₩46,124 | ₩46,485 | ₩46,124 | ₩46,336 | +0.46% | 900 |
|---|
| 2026.09.24 | ₩46,097 | ₩46,097 | ₩46,064 | ₩46,064 | -0.07% | 2.2천 |
|---|
| 2026.09.23 | ₩46,765 | ₩46,765 | ₩46,420 | ₩46,420 | -0.74% | 700 |
|---|
| 2026.09.22 | ₩47,032 | ₩47,272 | ₩46,752 | ₩47,045 | +0.03% | 2.4천 |
|---|
| 2026.09.21 | ₩46,873 | ₩46,873 | ₩46,873 | ₩46,873 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩46,738 | ₩46,738 | ₩45,965 | ₩46,307 | -0.92% | 900 |
|---|
| 2026.09.17 | ₩46,605 | ₩46,785 | ₩46,601 | ₩46,601 | -0.01% | 600 |
|---|
| 2026.09.16 | ₩46,191 | ₩46,191 | ₩45,698 | ₩45,698 | -1.07% | 700 |
|---|
| 2026.09.15 | ₩46,271 | ₩46,271 | ₩46,071 | ₩46,075 | -0.42% | 800 |
|---|
| 2026.09.14 | ₩46,566 | ₩46,569 | ₩46,566 | ₩46,569 | +0.01% | 200 |
|---|
| 2026.09.11 | ₩47,045 | ₩47,287 | ₩47,016 | ₩47,016 | -0.06% | 4.2천 |
|---|
| 2026.09.10 | ₩46,672 | ₩46,672 | ₩46,672 | ₩46,672 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩47,793 | ₩47,793 | ₩47,094 | ₩47,094 | -1.46% | 1.1천 |
|---|
| 2026.09.08 | ₩48,621 | ₩48,621 | ₩48,190 | ₩48,190 | -0.89% | 2.7천 |
|---|
| 2026.09.04 | ₩48,074 | ₩48,374 | ₩48,074 | ₩48,374 | +0.62% | 300 |
|---|
| 2026.09.03 | ₩47,887 | ₩47,951 | ₩47,887 | ₩47,951 | +0.13% | 800 |
|---|
| 2026.09.02 | ₩47,152 | ₩47,449 | ₩47,152 | ₩47,449 | +0.63% | 1.6천 |
|---|
| 2026.09.01 | ₩46,965 | ₩46,965 | ₩46,832 | ₩46,841 | -0.26% | 1.5천 |
|---|
| 2026.08.31 | ₩48,140 | ₩48,140 | ₩47,686 | ₩47,789 | -0.73% | 1.5천 |
|---|
| 2026.08.28 | ₩48,074 | ₩48,197 | ₩48,074 | ₩48,197 | +0.26% | 1.4천 |
|---|
| 2026.08.27 | ₩48,808 | ₩48,967 | ₩48,808 | ₩48,967 | +0.33% | 1천 |
|---|
| 2026.08.26 | ₩48,386 | ₩48,386 | ₩48,386 | ₩48,386 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩48,528 | ₩48,728 | ₩48,528 | ₩48,728 | +0.41% | 600 |
|---|
| 2026.08.24 | ₩49,489 | ₩49,623 | ₩48,448 | ₩48,448 | -2.10% | 1천 |
|---|
| 2026.08.21 | ₩50,077 | ₩50,095 | ₩50,077 | ₩50,095 | +0.04% | 400 |
|---|
| 2026.08.20 | ₩49,597 | ₩49,597 | ₩48,982 | ₩49,201 | -0.80% | 900 |
|---|
| 2026.08.19 | ₩49,449 | ₩50,077 | ₩49,237 | ₩49,890 | +0.89% | 1.4천 |
|---|
| 2026.08.18 | ₩49,756 | ₩49,803 | ₩49,756 | ₩49,803 | +0.09% | 400 |
|---|
| 2026.08.17 | ₩51,546 | ₩51,546 | ₩51,363 | ₩51,363 | -0.35% | 1.9천 |
|---|
| 2026.08.14 | ₩51,519 | ₩51,786 | ₩51,519 | ₩51,786 | +0.52% | 200 |
|---|
| 2026.08.13 | ₩51,236 | ₩51,285 | ₩51,078 | ₩51,285 | +0.10% | 1.9천 |
|---|
| 2026.08.12 | ₩51,693 | ₩51,813 | ₩51,169 | ₩51,169 | -1.01% | 400 |
|---|
| 2026.08.11 | ₩50,905 | ₩51,572 | ₩50,905 | ₩51,132 | +0.45% | 1.7천 |
|---|
| 2026.08.10 | ₩50,830 | ₩50,830 | ₩50,830 | ₩50,830 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩51,279 | ₩51,421 | ₩51,093 | ₩51,421 | +0.28% | 900 |
|---|
| 2026.08.06 | ₩50,666 | ₩50,666 | ₩49,783 | ₩49,796 | -1.72% | 2.6천 |
|---|
| 2026.08.05 | ₩50,638 | ₩50,638 | ₩49,957 | ₩49,971 | -1.32% | 3.5천 |
|---|
| 2026.08.04 | ₩49,943 | ₩51,145 | ₩49,943 | ₩51,004 | +2.12% | 2.9천 |
|---|
| 2026.08.03 | ₩48,501 | ₩49,676 | ₩48,501 | ₩49,579 | +2.22% | 1.5천 |
|---|
| 2026.07.31 | ₩48,167 | ₩48,675 | ₩48,167 | ₩48,652 | +1.01% | 500 |
|---|
| 2026.07.30 | ₩48,007 | ₩48,621 | ₩48,007 | ₩48,621 | +1.28% | 300 |
|---|
| 2026.07.29 | ₩47,166 | ₩47,166 | ₩47,072 | ₩47,072 | -0.20% | 400 |
|---|
| 2026.07.28 | ₩47,414 | ₩48,342 | ₩47,414 | ₩48,342 | +1.96% | 1.5천 |
|---|
| 2026.07.27 | ₩47,700 | ₩48,314 | ₩47,620 | ₩48,314 | +1.29% | 1.2천 |
|---|
| 2026.07.24 | ₩47,311 | ₩47,311 | ₩47,311 | ₩47,311 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩48,074 | ₩48,307 | ₩48,074 | ₩48,307 | +0.49% | 300 |
|---|
| 2026.07.22 | ₩49,369 | ₩49,963 | ₩49,304 | ₩49,304 | -0.13% | 800 |
|---|
| 2026.07.21 | ₩49,289 | ₩49,943 | ₩49,289 | ₩49,767 | +0.97% | 600 |
|---|
| 2026.07.20 | ₩48,474 | ₩48,477 | ₩48,474 | ₩48,477 | +0.01% | 500 |
|---|
| 2026.07.17 | ₩47,820 | ₩48,813 | ₩47,820 | ₩48,699 | +1.84% | 900 |
|---|
| 2026.07.16 | ₩49,356 | ₩49,356 | ₩48,775 | ₩48,890 | -0.94% | 1.5천 |
|---|
| 2026.07.15 | ₩50,531 | ₩50,771 | ₩50,083 | ₩50,083 | -0.89% | 1천 |
|---|
| 2026.07.14 | ₩49,943 | ₩49,943 | ₩49,337 | ₩49,766 | -0.36% | 6.9만 |
|---|
| 2026.07.13 | ₩50,050 | ₩50,050 | ₩49,336 | ₩49,336 | -1.43% | 700 |
|---|
| 2026.07.10 | ₩50,891 | ₩50,891 | ₩50,529 | ₩50,529 | -0.71% | 2.6천 |
|---|
| 2026.07.09 | ₩50,451 | ₩51,185 | ₩50,451 | ₩50,962 | +1.01% | 800 |
|---|
| 2026.07.08 | ₩49,195 | ₩50,091 | ₩49,195 | ₩50,091 | +1.82% | 1.5천 |
|---|
| 2026.07.07 | ₩50,491 | ₩50,491 | ₩50,230 | ₩50,230 | -0.52% | 1천 |
|---|
| 2026.07.06 | ₩52,601 | ₩52,921 | ₩52,534 | ₩52,550 | -0.10% | 2.1천 |
|---|
| 2026.07.02 | ₩53,849 | ₩53,849 | ₩51,012 | ₩51,381 | -4.58% | 3.7천 |
|---|
| 2026.07.01 | ₩54,076 | ₩54,076 | ₩53,053 | ₩53,053 | -1.89% | 600 |
|---|
| 2026.06.30 | ₩52,080 | ₩53,330 | ₩52,080 | ₩53,330 | +2.40% | 1.5천 |
|---|
| 2026.06.29 | ₩50,517 | ₩51,682 | ₩50,517 | ₩51,682 | +2.31% | 2.3천 |
|---|
| 2026.06.26 | ₩49,903 | ₩50,192 | ₩49,810 | ₩50,192 | +0.58% | 1.2천 |
|---|
| 2026.06.25 | ₩50,985 | ₩50,985 | ₩50,357 | ₩50,464 | -1.02% | 1.4천 |
|---|
| 2026.06.24 | ₩51,145 | ₩51,172 | ₩50,330 | ₩50,504 | -1.25% | 1.9천 |
|---|
| 2026.06.23 | ₩51,719 | ₩52,801 | ₩51,693 | ₩51,693 | -0.05% | 6.2천 |
|---|
| 2026.06.22 | ₩54,003 | ₩54,003 | ₩53,509 | ₩53,509 | -0.91% | 2천 |
|---|
| 2026.06.18 | ₩53,616 | ₩54,270 | ₩53,402 | ₩54,270 | +1.22% | 1.5천 |
|---|
| 2026.06.17 | ₩53,609 | ₩54,263 | ₩52,734 | ₩52,745 | -1.61% | 3.9만 |
|---|
| 2026.06.16 | ₩53,923 | ₩54,123 | ₩53,410 | ₩53,410 | -0.95% | 600 |
|---|
| 2026.06.15 | ₩55,231 | ₩55,231 | ₩54,716 | ₩54,716 | -0.93% | 800 |
|---|
| 2026.06.12 | ₩53,268 | ₩53,676 | ₩52,748 | ₩53,495 | +0.43% | 3.4천 |
|---|
| 2026.06.11 | ₩51,853 | ₩53,268 | ₩51,813 | ₩53,268 | +2.73% | 1.7천 |
|---|
| 2026.06.10 | ₩51,906 | ₩51,906 | ₩51,431 | ₩51,431 | -0.92% | 600 |
|---|
| 2026.06.09 | ₩52,944 | ₩52,944 | ₩52,944 | ₩52,944 | 0.00% | 400 |
|---|
| 2026.06.08 | ₩55,258 | ₩55,258 | ₩54,517 | ₩54,517 | -1.34% | 1.8천 |
|---|
| 2026.06.05 | ₩55,011 | ₩55,011 | ₩53,402 | ₩53,741 | -2.31% | 2.1천 |
|---|
| 2026.06.04 | ₩56,967 | ₩58,610 | ₩56,967 | ₩58,423 | +2.56% | 1.4천 |
|---|
| 2026.06.03 | ₩58,997 | ₩58,997 | ₩58,189 | ₩58,189 | -1.37% | 1.1천 |
|---|
| 2026.06.02 | ₩59,825 | ₩59,825 | ₩59,399 | ₩59,585 | -0.40% | 1.9천 |
|---|
| 2026.06.01 | ₩57,861 | ₩58,102 | ₩57,421 | ₩57,826 | -0.06% | 2.9천 |
|---|
| 2026.05.29 | ₩58,463 | ₩58,463 | ₩56,887 | ₩58,116 | -0.59% | 3.4천 |
|---|
| 2026.05.28 | ₩56,874 | ₩58,623 | ₩56,874 | ₩58,255 | +2.43% | 3.3만 |
|---|
| 2026.05.27 | ₩56,300 | ₩56,767 | ₩56,213 | ₩56,767 | +0.83% | 2.9천 |
|---|
| 2026.05.26 | ₩55,231 | ₩56,487 | ₩55,231 | ₩56,099 | +1.57% | 2.9천 |
|---|
| 2026.05.22 | ₩52,948 | ₩54,310 | ₩52,948 | ₩54,256 | +2.47% | 2.3천 |
|---|
| 2026.05.21 | ₩51,733 | ₩52,873 | ₩51,733 | ₩52,873 | +2.20% | 1.5천 |
|---|
| 2026.05.20 | ₩51,385 | ₩51,397 | ₩51,333 | ₩51,361 | -0.05% | 1천 |
|---|
| 2026.05.19 | ₩49,609 | ₩50,132 | ₩49,609 | ₩49,764 | +0.31% | 1.1천 |
|---|
| 2026.05.18 | ₩52,534 | ₩52,534 | ₩51,048 | ₩51,048 | -2.83% | 700 |
|---|
| 2026.05.15 | ₩52,120 | ₩52,828 | ₩52,120 | ₩52,467 | +0.67% | 2.2천 |
|---|
| 2026.05.14 | ₩53,282 | ₩54,236 | ₩53,282 | ₩53,960 | +1.27% | 1.3천 |
|---|
| 2026.05.13 | ₩53,282 | ₩53,889 | ₩53,282 | ₩53,677 | +0.74% | 1.6천 |
|---|
| 2026.05.12 | ₩52,200 | ₩52,200 | ₩51,198 | ₩51,699 | -0.96% | 1.8천 |
|---|
| 2026.05.11 | ₩51,412 | ₩52,961 | ₩51,412 | ₩52,601 | +2.31% | 2.5천 |
|---|
| 2026.05.08 | ₩50,825 | ₩51,391 | ₩50,598 | ₩51,391 | +1.11% | 2.4천 |
|---|
| 2026.05.07 | ₩51,933 | ₩51,933 | ₩50,772 | ₩50,772 | -2.23% | 2천 |
|---|
| 2026.05.06 | ₩50,811 | ₩52,060 | ₩50,811 | ₩52,060 | +2.46% | 1.3천 |
|---|
| 2026.05.05 | ₩50,003 | ₩50,551 | ₩50,003 | ₩50,551 | +1.09% | 1.8천 |
|---|
| 2026.05.04 | ₩50,517 | ₩50,517 | ₩49,791 | ₩49,791 | -1.44% | 4.5천 |
|---|
| 2026.05.01 | ₩49,917 | ₩50,304 | ₩49,796 | ₩50,285 | +0.74% | 800 |
|---|
| 2026.04.30 | ₩48,855 | ₩50,099 | ₩48,855 | ₩50,099 | +2.55% | 600 |
|---|
| 2026.04.29 | ₩48,261 | ₩48,418 | ₩48,261 | ₩48,418 | +0.33% | 300 |
|---|
| 2026.04.28 | ₩48,561 | ₩48,561 | ₩48,561 | ₩48,561 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩49,436 | ₩49,476 | ₩49,370 | ₩49,476 | +0.08% | 1.1천 |
|---|
| 2026.04.24 | ₩49,780 | ₩49,780 | ₩49,780 | ₩49,780 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩50,557 | ₩50,557 | ₩48,741 | ₩49,469 | -2.15% | 3.8천 |
|---|
| 2026.04.22 | ₩52,707 | ₩52,707 | ₩50,667 | ₩50,667 | -3.87% | 1.3천 |
|---|
| 2026.04.21 | ₩51,920 | ₩52,707 | ₩51,172 | ₩51,479 | -0.85% | 2천 |
|---|
| 2026.04.20 | ₩49,863 | ₩51,412 | ₩49,863 | ₩51,412 | +3.11% | 2.8천 |
|---|
| 2026.04.17 | ₩50,077 | ₩50,784 | ₩50,077 | ₩50,305 | +0.46% | 2.2천 |
|---|
| 2026.04.16 | ₩48,728 | ₩49,409 | ₩48,448 | ₩49,396 | +1.37% | 7.1천 |
|---|
| 2026.04.15 | ₩48,354 | ₩48,625 | ₩48,287 | ₩48,625 | +0.56% | 700 |
|---|
| 2026.04.14 | ₩48,067 | ₩48,314 | ₩47,927 | ₩48,307 | +0.50% | 6.9천 |
|---|
| 2026.04.13 | ₩45,910 | ₩47,366 | ₩45,910 | ₩47,366 | +3.17% | 1.7천 |
|---|
| 2026.04.10 | ₩46,404 | ₩46,406 | ₩46,344 | ₩46,344 | -0.13% | 500 |
|---|
| 2026.04.09 | ₩45,683 | ₩45,990 | ₩45,583 | ₩45,990 | +0.67% | 1.3천 |
|---|
| 2026.04.08 | ₩46,037 | ₩46,037 | ₩45,910 | ₩45,948 | -0.19% | 500 |
|---|
| 2026.04.07 | ₩44,121 | ₩44,121 | ₩43,427 | ₩44,102 | -0.04% | 2.5천 |
|---|
| 2026.04.06 | ₩44,041 | ₩44,882 | ₩44,041 | ₩44,502 | +1.05% | 1.2만 |
|---|
| 2026.04.02 | ₩44,201 | ₩44,371 | ₩44,201 | ₩44,371 | +0.38% | 500 |
|---|
| 2026.04.01 | ₩44,009 | ₩44,009 | ₩44,009 | ₩44,009 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩42,211 | ₩43,354 | ₩42,091 | ₩43,354 | +2.71% | 1.2천 |
|---|
| 2026.03.30 | ₩42,385 | ₩42,385 | ₩40,869 | ₩40,869 | -3.58% | 700 |
|---|
| 2026.03.27 | ₩42,105 | ₩42,129 | ₩42,105 | ₩42,129 | +0.06% | 600 |
|---|
| 2026.03.26 | ₩44,616 | ₩44,616 | ₩43,444 | ₩43,444 | -2.63% | 400 |
|---|
| 2026.03.25 | ₩44,895 | ₩44,921 | ₩44,895 | ₩44,921 | +0.06% | 600 |
|---|
| 2026.03.24 | ₩44,122 | ₩44,308 | ₩44,122 | ₩44,308 | +0.42% | 700 |
|---|
| 2026.03.23 | ₩44,176 | ₩44,335 | ₩43,493 | ₩44,098 | -0.18% | 2천 |
|---|
| 2026.03.20 | ₩42,668 | ₩42,668 | ₩42,668 | ₩42,668 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩43,587 | ₩44,317 | ₩43,547 | ₩44,316 | +1.67% | 2.7천 |
|---|
| 2026.03.18 | ₩45,042 | ₩45,042 | ₩44,356 | ₩44,356 | -1.52% | 300 |
|---|
| 2026.03.17 | ₩45,323 | ₩45,323 | ₩44,922 | ₩45,133 | -0.42% | 2천 |
|---|
| 2026.03.16 | ₩44,763 | ₩44,763 | ₩44,763 | ₩44,763 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩44,642 | ₩44,789 | ₩44,188 | ₩44,222 | -0.94% | 2천 |
|---|
| 2026.03.12 | ₩45,122 | ₩45,122 | ₩44,754 | ₩44,754 | -0.82% | 700 |
|---|
| 2026.03.11 | ₩45,390 | ₩45,641 | ₩45,390 | ₩45,641 | +0.55% | 700 |
|---|
| 2026.03.10 | ₩45,149 | ₩45,844 | ₩45,094 | ₩45,094 | -0.12% | 700 |
|---|
| 2026.03.09 | ₩43,386 | ₩44,626 | ₩43,320 | ₩44,626 | +2.86% | 800 |
|---|
| 2026.03.06 | ₩44,782 | ₩44,786 | ₩44,169 | ₩44,169 | -1.37% | 3.4천 |
|---|
| 2026.03.05 | ₩44,415 | ₩44,954 | ₩44,415 | ₩44,954 | +1.21% | 600 |
|---|
| 2026.03.04 | ₩45,844 | ₩46,111 | ₩45,844 | ₩46,111 | +0.58% | 2.6천 |
|---|
| 2026.03.03 | ₩45,403 | ₩45,790 | ₩44,401 | ₩45,309 | -0.21% | 1.1만 |
|---|
| 2026.03.02 | ₩45,283 | ₩46,738 | ₩45,283 | ₩46,670 | +3.06% | 5.7천 |
|---|
| 2026.02.27 | ₩46,685 | ₩46,685 | ₩46,071 | ₩46,258 | -0.92% | 1.1천 |
|---|
| 2026.02.26 | ₩47,286 | ₩47,326 | ₩47,286 | ₩47,326 | +0.08% | 1.4천 |
|---|
| 2026.02.25 | ₩47,767 | ₩47,767 | ₩47,099 | ₩47,267 | -1.05% | 1.3만 |
|---|
| 2026.02.24 | ₩47,139 | ₩47,490 | ₩47,139 | ₩47,490 | +0.75% | 700 |
|---|
| 2026.02.23 | ₩46,698 | ₩46,738 | ₩46,097 | ₩46,438 | -0.56% | 1.5천 |
|---|
| 2026.02.20 | ₩46,645 | ₩47,339 | ₩46,645 | ₩47,047 | +0.86% | 1.2만 |
|---|
| 2026.02.19 | ₩46,872 | ₩47,134 | ₩46,591 | ₩47,134 | +0.56% | 800 |
|---|
| 2026.02.18 | ₩47,379 | ₩47,379 | ₩47,379 | ₩47,379 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩46,792 | ₩47,111 | ₩46,792 | ₩47,111 | +0.68% | 800 |
|---|
| 2026.02.13 | ₩46,765 | ₩47,138 | ₩46,765 | ₩47,138 | +0.80% | 800 |
|---|
| 2026.02.12 | ₩47,847 | ₩47,847 | ₩46,511 | ₩46,511 | -2.79% | 500 |
|---|
| 2026.02.11 | ₩48,194 | ₩48,194 | ₩47,459 | ₩47,666 | -1.09% | 2.4천 |
|---|
| 2026.02.10 | ₩47,833 | ₩48,154 | ₩47,593 | ₩47,593 | -0.50% | 7.9천 |
|---|
| 2026.02.09 | ₩47,313 | ₩47,980 | ₩47,313 | ₩47,904 | +1.25% | 9.3천 |
|---|
| 2026.02.06 | ₩46,885 | ₩47,239 | ₩46,885 | ₩47,239 | +0.75% | 600 |
|---|
| 2026.02.05 | ₩45,149 | ₩45,149 | ₩44,560 | ₩44,560 | -1.30% | 2.3천 |
|---|
| 2026.02.04 | ₩46,471 | ₩46,471 | ₩46,220 | ₩46,220 | -0.54% | 400 |
|---|
| 2026.02.03 | ₩46,765 | ₩46,765 | ₩46,111 | ₩46,692 | -0.16% | 1.8천 |
|---|
| 2026.02.02 | ₩46,177 | ₩46,702 | ₩46,177 | ₩46,307 | +0.28% | 1.3천 |
|---|
| 2026.01.30 | ₩47,573 | ₩47,573 | ₩46,387 | ₩46,387 | -2.49% | 1.6천 |
|---|
| 2026.01.29 | ₩48,287 | ₩48,287 | ₩47,566 | ₩47,912 | -0.78% | 900 |
|---|
| 2026.01.28 | ₩48,554 | ₩48,554 | ₩48,301 | ₩48,358 | -0.40% | 1.4천 |
|---|
| 2026.01.27 | ₩48,181 | ₩48,562 | ₩48,181 | ₩48,562 | +0.79% | 700 |
|---|
| 2026.01.26 | ₩49,089 | ₩49,089 | ₩47,865 | ₩47,865 | -2.49% | 3.4천 |
|---|
| 2026.01.23 | ₩49,583 | ₩49,636 | ₩48,983 | ₩49,090 | -0.99% | 5.3천 |
|---|
| 2026.01.22 | ₩49,770 | ₩50,691 | ₩49,770 | ₩50,298 | +1.06% | 5.7천 |
|---|
| 2026.01.21 | ₩49,182 | ₩49,583 | ₩48,201 | ₩49,227 | +0.09% | 1.6천 |
|---|
| 2026.01.20 | ₩47,780 | ₩48,594 | ₩47,780 | ₩48,118 | +0.71% | 3.4천 |
|---|
| 2026.01.16 | ₩49,369 | ₩49,369 | ₩49,049 | ₩49,070 | -0.61% | 1.1천 |
|---|
| 2026.01.15 | ₩49,329 | ₩49,457 | ₩49,049 | ₩49,147 | -0.37% | 2.4천 |
|---|
| 2026.01.14 | ₩48,982 | ₩49,085 | ₩48,594 | ₩49,085 | +0.21% | 3.2천 |
|---|
| 2026.01.13 | ₩49,356 | ₩49,356 | ₩48,573 | ₩48,958 | -0.81% | 3.1천 |
|---|
| 2026.01.12 | ₩48,728 | ₩49,409 | ₩48,623 | ₩49,249 | +1.07% | 1.5천 |
|---|
| 2026.01.09 | ₩48,928 | ₩49,209 | ₩48,673 | ₩48,871 | -0.12% | 4천 |
|---|
| 2026.01.08 | ₩48,207 | ₩48,741 | ₩48,207 | ₩48,676 | +0.97% | 1.3천 |
|---|
| 2026.01.07 | ₩48,474 | ₩48,474 | ₩47,813 | ₩47,813 | -1.36% | 1천 |
|---|
| 2026.01.06 | ₩47,646 | ₩48,584 | ₩47,646 | ₩48,584 | +1.97% | 2.3천 |
|---|
| 2026.01.05 | ₩46,431 | ₩47,446 | ₩46,431 | ₩47,413 | +2.11% | 3.6천 |
|---|
| 2026.01.02 | ₩45,176 | ₩46,084 | ₩45,176 | ₩46,025 | +1.88% | 1.5천 |
|---|
| 2025.12.31 | ₩44,749 | ₩44,749 | ₩44,407 | ₩44,444 | -0.68% | 1.9천 |
|---|
| 2025.12.30 | ₩45,029 | ₩45,029 | ₩44,754 | ₩44,754 | -0.61% | 2.6천 |
|---|
| 2025.12.29 | ₩44,695 | ₩45,269 | ₩44,695 | ₩44,794 | +0.22% | 2.8천 |
|---|
| 2025.12.26 | ₩45,456 | ₩45,456 | ₩45,350 | ₩45,394 | -0.14% | 1.9천 |
|---|
| 2025.12.24 | ₩45,830 | ₩45,830 | ₩45,523 | ₩45,721 | -0.24% | 3천 |
|---|
| 2025.12.23 | ₩45,763 | ₩45,777 | ₩45,563 | ₩45,731 | -0.07% | 6.4천 |
|---|
| 2025.12.22 | ₩45,964 | ₩46,526 | ₩45,964 | ₩46,093 | +0.28% | 3.7천 |
|---|
| 2025.12.19 | ₩46,171 | ₩46,199 | ₩46,124 | ₩46,199 | +0.06% | 1.3천 |
|---|
| 2025.12.18 | ₩45,112 | ₩45,341 | ₩45,112 | ₩45,141 | +0.07% | 2천 |
|---|
| 2025.12.17 | ₩45,390 | ₩45,403 | ₩44,348 | ₩44,348 | -2.29% | 1천 |
|---|
| 2025.12.16 | ₩45,325 | ₩45,325 | ₩45,325 | ₩45,325 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩46,378 | ₩46,378 | ₩45,408 | ₩45,408 | -2.09% | 1.3천 |
|---|
| 2025.12.12 | ₩47,206 | ₩47,206 | ₩46,029 | ₩46,029 | -2.49% | 1.3천 |
|---|
| 2025.12.11 | ₩46,645 | ₩47,195 | ₩46,645 | ₩47,195 | +1.18% | 700 |
|---|
| 2025.12.10 | ₩46,097 | ₩47,005 | ₩46,097 | ₩46,969 | +1.89% | 1.5천 |
|---|
| 2025.12.09 | ₩46,151 | ₩46,511 | ₩46,151 | ₩46,251 | +0.22% | 1.2천 |
|---|
| 2025.12.08 | ₩46,131 | ₩46,331 | ₩46,131 | ₩46,300 | +0.37% | 900 |
|---|
| 2025.12.05 | ₩46,525 | ₩46,952 | ₩46,378 | ₩46,378 | -0.32% | 3.7천 |
|---|
| 2025.12.04 | ₩45,817 | ₩46,505 | ₩45,817 | ₩46,505 | +1.50% | 1.7천 |
|---|
| 2025.12.03 | ₩45,109 | ₩45,735 | ₩45,109 | ₩45,735 | +1.39% | 800 |
|---|
| 2025.12.02 | ₩44,655 | ₩44,922 | ₩44,642 | ₩44,882 | +0.51% | 600 |
|---|
| 2025.12.01 | ₩44,738 | ₩45,056 | ₩44,468 | ₩44,656 | -0.18% | 3.6천 |
|---|
| 2025.11.28 | ₩44,775 | ₩45,220 | ₩44,775 | ₩45,220 | +0.99% | 1천 |
|---|
| 2025.11.26 | ₩44,562 | ₩44,829 | ₩44,562 | ₩44,678 | +0.26% | 2.7천 |
|---|
| 2025.11.25 | ₩43,841 | ₩44,452 | ₩43,841 | ₩44,452 | +1.40% | 900 |
|---|
| 2025.11.24 | ₩43,193 | ₩44,041 | ₩43,193 | ₩44,041 | +1.96% | 1.4천 |
|---|
| 2025.11.21 | ₩42,064 | ₩42,754 | ₩41,572 | ₩42,754 | +1.64% | 1.5천 |
|---|
| 2025.11.20 | ₩44,041 | ₩44,041 | ₩41,665 | ₩41,665 | -5.39% | 7.8천 |
|---|
| 2025.11.19 | ₩43,842 | ₩43,842 | ₩43,433 | ₩43,433 | -0.93% | 500 |
|---|
| 2025.11.18 | ₩43,119 | ₩43,760 | ₩42,866 | ₩43,540 | +0.98% | 6.9천 |
|---|
| 2025.11.17 | ₩44,535 | ₩44,615 | ₩43,400 | ₩43,500 | -2.32% | 4.1천 |
|---|
| 2025.11.14 | ₩44,295 | ₩45,403 | ₩44,295 | ₩44,811 | +1.17% | 1.4천 |
|---|
| 2025.11.13 | ₩46,084 | ₩46,084 | ₩45,416 | ₩45,499 | -1.27% | 900 |
|---|
| 2025.11.12 | ₩47,427 | ₩47,427 | ₩47,427 | ₩47,427 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩47,592 | ₩47,828 | ₩47,592 | ₩47,828 | +0.50% | 400 |
|---|
| 2025.11.10 | ₩48,461 | ₩48,481 | ₩48,250 | ₩48,250 | -0.44% | 1.1천 |
|---|
| 2025.11.07 | ₩46,431 | ₩47,322 | ₩46,431 | ₩47,322 | +1.92% | 1.1천 |
|---|
| 2025.11.06 | ₩48,354 | ₩48,354 | ₩47,013 | ₩47,268 | -2.25% | 3.2천 |
|---|
| 2025.11.05 | ₩47,634 | ₩48,492 | ₩47,634 | ₩48,492 | +1.80% | 700 |
|---|
| 2025.11.04 | ₩47,406 | ₩47,580 | ₩46,631 | ₩46,656 | -1.58% | 1.3천 |
|---|
| 2025.11.03 | ₩48,641 | ₩48,835 | ₩48,608 | ₩48,624 | -0.04% | 2.3천 |
|---|
| 2025.10.31 | ₩48,594 | ₩49,016 | ₩48,594 | ₩49,016 | +0.87% | 1.1천 |
|---|
| 2025.10.30 | ₩49,062 | ₩49,062 | ₩48,400 | ₩48,400 | -1.35% | 3.5천 |
|---|
| 2025.10.29 | ₩49,529 | ₩50,010 | ₩49,049 | ₩49,589 | +0.12% | 2.5천 |
|---|
| 2025.10.28 | ₩49,796 | ₩49,820 | ₩49,369 | ₩49,453 | -0.69% | 1.2천 |
|---|
| 2025.10.27 | ₩50,063 | ₩50,063 | ₩49,756 | ₩49,794 | -0.54% | 1.5천 |
|---|
| 2025.10.24 | ₩49,235 | ₩49,449 | ₩49,235 | ₩49,365 | +0.26% | 5.7천 |
|---|
| 2025.10.23 | ₩48,191 | ₩48,409 | ₩48,191 | ₩48,329 | +0.29% | 1천 |
|---|
| 2025.10.22 | ₩48,207 | ₩48,253 | ₩47,099 | ₩47,509 | -1.45% | 2.6천 |
|---|
| 2025.10.21 | ₩48,963 | ₩48,963 | ₩48,620 | ₩48,620 | -0.70% | 7.9천 |
|---|
| 2025.10.20 | ₩48,474 | ₩48,641 | ₩48,301 | ₩48,597 | +0.25% | 2.9천 |
|---|
| 2025.10.17 | ₩47,833 | ₩47,833 | ₩47,646 | ₩47,713 | -0.25% | 1.6천 |
|---|
| 2025.10.16 | ₩49,276 | ₩49,276 | ₩48,327 | ₩48,514 | -1.54% | 1.5천 |
|---|
| 2025.10.15 | ₩49,636 | ₩49,919 | ₩49,150 | ₩49,481 | -0.31% | 3.5천 |
|---|
| 2025.10.14 | ₩47,099 | ₩49,294 | ₩46,979 | ₩48,866 | +3.75% | 7.2천 |
|---|
| 2025.10.13 | ₩47,606 | ₩48,179 | ₩47,554 | ₩48,179 | +1.20% | 1.9천 |
|---|
| 2025.10.10 | ₩48,904 | ₩48,958 | ₩46,151 | ₩46,151 | -5.63% | 2.5천 |
|---|