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 | ₩45,215 | ₩45,215 | ₩44,830 | ₩44,938 | -0.61% | 2.4천 |
| 2026.10.08 | ₩44,695 | ₩44,695 | ₩44,288 | ₩44,670 | -0.06% | 2.1천 |
| 2026.10.07 | ₩45,002 | ₩45,209 | ₩45,002 | ₩45,209 | +0.46% | 400 |
| 2026.10.06 | ₩46,203 | ₩46,203 | ₩46,056 | ₩46,056 | -0.32% | 500 |
| 2026.10.05 | ₩45,602 | ₩45,868 | ₩45,602 | ₩45,802 | +0.44% | 2.8천 |
| 2026.10.02 | ₩45,854 | ₩45,856 | ₩45,641 | ₩45,641 | -0.47% | 1.8천 |
| 2026.10.01 | ₩44,922 | ₩45,322 | ₩44,922 | ₩45,295 | +0.83% | 2.3천 |
| 2026.09.30 | ₩45,417 | ₩45,417 | ₩45,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,323 |
| -0.21% |
| 500 |
| 2026.09.29 | ₩45,042 | ₩45,218 | ₩45,042 | ₩45,218 | +0.39% | 1천 |
|---|
| 2026.09.28 | ₩45,789 | ₩45,829 | ₩45,295 | ₩45,295 | -1.08% | 1.9천 |
|---|
| 2026.09.25 | ₩46,083 | ₩46,443 | ₩46,083 | ₩46,295 | +0.46% | 900 |
|---|
| 2026.09.24 | ₩46,056 | ₩46,056 | ₩46,023 | ₩46,023 | -0.07% | 2.2천 |
|---|
| 2026.09.23 | ₩46,723 | ₩46,723 | ₩46,379 | ₩46,379 | -0.74% | 700 |
|---|
| 2026.09.22 | ₩46,990 | ₩47,230 | ₩46,710 | ₩47,003 | +0.03% | 2.4천 |
|---|
| 2026.09.21 | ₩46,831 | ₩46,831 | ₩46,831 | ₩46,831 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩46,696 | ₩46,696 | ₩45,924 | ₩46,265 | -0.92% | 900 |
|---|
| 2026.09.17 | ₩46,563 | ₩46,743 | ₩46,559 | ₩46,559 | -0.01% | 600 |
|---|
| 2026.09.16 | ₩46,149 | ₩46,149 | ₩45,657 | ₩45,657 | -1.07% | 700 |
|---|
| 2026.09.15 | ₩46,229 | ₩46,229 | ₩46,029 | ₩46,033 | -0.42% | 800 |
|---|
| 2026.09.14 | ₩46,524 | ₩46,527 | ₩46,524 | ₩46,527 | +0.01% | 200 |
|---|
| 2026.09.11 | ₩47,003 | ₩47,245 | ₩46,974 | ₩46,974 | -0.06% | 4.2천 |
|---|
| 2026.09.10 | ₩46,630 | ₩46,630 | ₩46,630 | ₩46,630 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩47,750 | ₩47,750 | ₩47,051 | ₩47,051 | -1.46% | 1.1천 |
|---|
| 2026.09.08 | ₩48,577 | ₩48,577 | ₩48,147 | ₩48,147 | -0.89% | 2.7천 |
|---|
| 2026.09.04 | ₩48,030 | ₩48,331 | ₩48,030 | ₩48,331 | +0.62% | 300 |
|---|
| 2026.09.03 | ₩47,844 | ₩47,908 | ₩47,844 | ₩47,908 | +0.13% | 800 |
|---|
| 2026.09.02 | ₩47,110 | ₩47,406 | ₩47,110 | ₩47,406 | +0.63% | 1.6천 |
|---|
| 2026.09.01 | ₩46,923 | ₩46,923 | ₩46,790 | ₩46,799 | -0.26% | 1.5천 |
|---|
| 2026.08.31 | ₩48,097 | ₩48,097 | ₩47,644 | ₩47,746 | -0.73% | 1.5천 |
|---|
| 2026.08.28 | ₩48,030 | ₩48,153 | ₩48,030 | ₩48,153 | +0.26% | 1.4천 |
|---|
| 2026.08.27 | ₩48,764 | ₩48,923 | ₩48,764 | ₩48,923 | +0.33% | 1천 |
|---|
| 2026.08.26 | ₩48,343 | ₩48,343 | ₩48,343 | ₩48,343 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩48,484 | ₩48,684 | ₩48,484 | ₩48,684 | +0.41% | 600 |
|---|
| 2026.08.24 | ₩49,445 | ₩49,578 | ₩48,404 | ₩48,404 | -2.10% | 1천 |
|---|
| 2026.08.21 | ₩50,032 | ₩50,050 | ₩50,032 | ₩50,050 | +0.04% | 400 |
|---|
| 2026.08.20 | ₩49,553 | ₩49,553 | ₩48,938 | ₩49,157 | -0.80% | 900 |
|---|
| 2026.08.19 | ₩49,405 | ₩50,032 | ₩49,193 | ₩49,845 | +0.89% | 1.4천 |
|---|
| 2026.08.18 | ₩49,712 | ₩49,758 | ₩49,712 | ₩49,758 | +0.09% | 400 |
|---|
| 2026.08.17 | ₩51,499 | ₩51,499 | ₩51,317 | ₩51,317 | -0.35% | 1.9천 |
|---|
| 2026.08.14 | ₩51,473 | ₩51,739 | ₩51,473 | ₩51,739 | +0.52% | 200 |
|---|
| 2026.08.13 | ₩51,190 | ₩51,239 | ₩51,032 | ₩51,239 | +0.10% | 1.9천 |
|---|
| 2026.08.12 | ₩51,646 | ₩51,766 | ₩51,123 | ₩51,123 | -1.01% | 400 |
|---|
| 2026.08.11 | ₩50,859 | ₩51,526 | ₩50,859 | ₩51,086 | +0.45% | 1.7천 |
|---|
| 2026.08.10 | ₩50,784 | ₩50,784 | ₩50,784 | ₩50,784 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩51,233 | ₩51,375 | ₩51,047 | ₩51,375 | +0.28% | 900 |
|---|
| 2026.08.06 | ₩50,620 | ₩50,620 | ₩49,738 | ₩49,752 | -1.72% | 2.6천 |
|---|
| 2026.08.05 | ₩50,592 | ₩50,592 | ₩49,912 | ₩49,926 | -1.32% | 3.5천 |
|---|
| 2026.08.04 | ₩49,898 | ₩51,099 | ₩49,898 | ₩50,958 | +2.12% | 2.9천 |
|---|
| 2026.08.03 | ₩48,457 | ₩49,631 | ₩48,457 | ₩49,534 | +2.22% | 1.5천 |
|---|
| 2026.07.31 | ₩48,124 | ₩48,631 | ₩48,124 | ₩48,608 | +1.01% | 500 |
|---|
| 2026.07.30 | ₩47,964 | ₩48,577 | ₩47,964 | ₩48,577 | +1.28% | 300 |
|---|
| 2026.07.29 | ₩47,123 | ₩47,123 | ₩47,030 | ₩47,030 | -0.20% | 400 |
|---|
| 2026.07.28 | ₩47,371 | ₩48,299 | ₩47,371 | ₩48,299 | +1.96% | 1.5천 |
|---|
| 2026.07.27 | ₩47,657 | ₩48,271 | ₩47,577 | ₩48,271 | +1.29% | 1.2천 |
|---|
| 2026.07.24 | ₩47,269 | ₩47,269 | ₩47,269 | ₩47,269 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩48,030 | ₩48,264 | ₩48,030 | ₩48,264 | +0.49% | 300 |
|---|
| 2026.07.22 | ₩49,325 | ₩49,918 | ₩49,259 | ₩49,259 | -0.13% | 800 |
|---|
| 2026.07.21 | ₩49,245 | ₩49,898 | ₩49,245 | ₩49,722 | +0.97% | 600 |
|---|
| 2026.07.20 | ₩48,431 | ₩48,433 | ₩48,431 | ₩48,433 | +0.01% | 500 |
|---|
| 2026.07.17 | ₩47,777 | ₩48,770 | ₩47,777 | ₩48,655 | +1.84% | 900 |
|---|
| 2026.07.16 | ₩49,311 | ₩49,311 | ₩48,731 | ₩48,846 | -0.94% | 1.5천 |
|---|
| 2026.07.15 | ₩50,485 | ₩50,726 | ₩50,038 | ₩50,038 | -0.89% | 1천 |
|---|
| 2026.07.14 | ₩49,898 | ₩49,898 | ₩49,293 | ₩49,721 | -0.36% | 6.9만 |
|---|
| 2026.07.13 | ₩50,005 | ₩50,005 | ₩49,291 | ₩49,291 | -1.43% | 700 |
|---|
| 2026.07.10 | ₩50,846 | ₩50,846 | ₩50,484 | ₩50,484 | -0.71% | 2.6천 |
|---|
| 2026.07.09 | ₩50,405 | ₩51,139 | ₩50,405 | ₩50,916 | +1.01% | 800 |
|---|
| 2026.07.08 | ₩49,151 | ₩50,046 | ₩49,151 | ₩50,046 | +1.82% | 1.5천 |
|---|
| 2026.07.07 | ₩50,445 | ₩50,445 | ₩50,185 | ₩50,185 | -0.52% | 1천 |
|---|
| 2026.07.06 | ₩52,553 | ₩52,874 | ₩52,487 | ₩52,503 | -0.10% | 2.1천 |
|---|
| 2026.07.02 | ₩53,801 | ₩53,801 | ₩50,966 | ₩51,335 | -4.58% | 3.7천 |
|---|
| 2026.07.01 | ₩54,028 | ₩54,028 | ₩53,006 | ₩53,006 | -1.89% | 600 |
|---|
| 2026.06.30 | ₩52,033 | ₩53,282 | ₩52,033 | ₩53,282 | +2.40% | 1.5천 |
|---|
| 2026.06.29 | ₩50,472 | ₩51,635 | ₩50,472 | ₩51,635 | +2.31% | 2.3천 |
|---|
| 2026.06.26 | ₩49,858 | ₩50,146 | ₩49,765 | ₩50,146 | +0.58% | 1.2천 |
|---|
| 2026.06.25 | ₩50,939 | ₩50,939 | ₩50,312 | ₩50,419 | -1.02% | 1.4천 |
|---|
| 2026.06.24 | ₩51,099 | ₩51,126 | ₩50,285 | ₩50,459 | -1.25% | 1.9천 |
|---|
| 2026.06.23 | ₩51,673 | ₩52,753 | ₩51,646 | ₩51,646 | -0.05% | 6.2천 |
|---|
| 2026.06.22 | ₩53,954 | ₩53,954 | ₩53,461 | ₩53,461 | -0.91% | 2천 |
|---|
| 2026.06.18 | ₩53,567 | ₩54,221 | ₩53,354 | ₩54,221 | +1.22% | 1.5천 |
|---|
| 2026.06.17 | ₩53,561 | ₩54,214 | ₩52,687 | ₩52,697 | -1.61% | 3.9만 |
|---|
| 2026.06.16 | ₩53,874 | ₩54,074 | ₩53,362 | ₩53,362 | -0.95% | 600 |
|---|
| 2026.06.15 | ₩55,182 | ₩55,182 | ₩54,667 | ₩54,667 | -0.93% | 800 |
|---|
| 2026.06.12 | ₩53,220 | ₩53,627 | ₩52,700 | ₩53,447 | +0.43% | 3.4천 |
|---|
| 2026.06.11 | ₩51,806 | ₩53,220 | ₩51,766 | ₩53,220 | +2.73% | 1.7천 |
|---|
| 2026.06.10 | ₩51,860 | ₩51,860 | ₩51,385 | ₩51,385 | -0.92% | 600 |
|---|
| 2026.06.09 | ₩52,896 | ₩52,896 | ₩52,896 | ₩52,896 | 0.00% | 400 |
|---|
| 2026.06.08 | ₩55,208 | ₩55,208 | ₩54,468 | ₩54,468 | -1.34% | 1.8천 |
|---|
| 2026.06.05 | ₩54,962 | ₩54,962 | ₩53,354 | ₩53,693 | -2.31% | 2.1천 |
|---|
| 2026.06.04 | ₩56,916 | ₩58,557 | ₩56,916 | ₩58,370 | +2.56% | 1.4천 |
|---|
| 2026.06.03 | ₩58,944 | ₩58,944 | ₩58,137 | ₩58,137 | -1.37% | 1.1천 |
|---|
| 2026.06.02 | ₩59,771 | ₩59,771 | ₩59,346 | ₩59,531 | -0.40% | 1.9천 |
|---|
| 2026.06.01 | ₩57,809 | ₩58,050 | ₩57,370 | ₩57,774 | -0.06% | 2.9천 |
|---|
| 2026.05.29 | ₩58,410 | ₩58,410 | ₩56,836 | ₩58,064 | -0.59% | 3.4천 |
|---|
| 2026.05.28 | ₩56,823 | ₩58,571 | ₩56,823 | ₩58,202 | +2.43% | 3.3만 |
|---|
| 2026.05.27 | ₩56,249 | ₩56,716 | ₩56,162 | ₩56,716 | +0.83% | 2.9천 |
|---|
| 2026.05.26 | ₩55,182 | ₩56,436 | ₩55,182 | ₩56,049 | +1.57% | 2.9천 |
|---|
| 2026.05.22 | ₩52,900 | ₩54,261 | ₩52,900 | ₩54,208 | +2.47% | 2.3천 |
|---|
| 2026.05.21 | ₩51,686 | ₩52,826 | ₩51,686 | ₩52,826 | +2.20% | 1.5천 |
|---|
| 2026.05.20 | ₩51,339 | ₩51,351 | ₩51,287 | ₩51,315 | -0.05% | 1천 |
|---|
| 2026.05.19 | ₩49,565 | ₩50,086 | ₩49,565 | ₩49,720 | +0.31% | 1.1천 |
|---|
| 2026.05.18 | ₩52,487 | ₩52,487 | ₩51,002 | ₩51,002 | -2.83% | 700 |
|---|
| 2026.05.15 | ₩52,073 | ₩52,780 | ₩52,073 | ₩52,420 | +0.67% | 2.2천 |
|---|
| 2026.05.14 | ₩53,234 | ₩54,188 | ₩53,234 | ₩53,912 | +1.27% | 1.3천 |
|---|
| 2026.05.13 | ₩53,234 | ₩53,841 | ₩53,234 | ₩53,629 | +0.74% | 1.6천 |
|---|
| 2026.05.12 | ₩52,153 | ₩52,153 | ₩51,152 | ₩51,653 | -0.96% | 1.8천 |
|---|
| 2026.05.11 | ₩51,366 | ₩52,914 | ₩51,366 | ₩52,553 | +2.31% | 2.5천 |
|---|
| 2026.05.08 | ₩50,779 | ₩51,345 | ₩50,552 | ₩51,345 | +1.11% | 2.4천 |
|---|
| 2026.05.07 | ₩51,886 | ₩51,886 | ₩50,727 | ₩50,727 | -2.23% | 2천 |
|---|
| 2026.05.06 | ₩50,766 | ₩52,013 | ₩50,766 | ₩52,013 | +2.46% | 1.3천 |
|---|
| 2026.05.05 | ₩49,958 | ₩50,505 | ₩49,958 | ₩50,505 | +1.09% | 1.8천 |
|---|
| 2026.05.04 | ₩50,472 | ₩50,472 | ₩49,746 | ₩49,746 | -1.44% | 4.5천 |
|---|
| 2026.05.01 | ₩49,872 | ₩50,259 | ₩49,752 | ₩50,240 | +0.74% | 800 |
|---|
| 2026.04.30 | ₩48,811 | ₩50,054 | ₩48,811 | ₩50,054 | +2.55% | 600 |
|---|
| 2026.04.29 | ₩48,217 | ₩48,375 | ₩48,217 | ₩48,375 | +0.33% | 300 |
|---|
| 2026.04.28 | ₩48,517 | ₩48,517 | ₩48,517 | ₩48,517 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩49,391 | ₩49,431 | ₩49,326 | ₩49,431 | +0.08% | 1.1천 |
|---|
| 2026.04.24 | ₩49,736 | ₩49,736 | ₩49,736 | ₩49,736 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩50,512 | ₩50,512 | ₩48,698 | ₩49,425 | -2.15% | 3.8천 |
|---|
| 2026.04.22 | ₩52,660 | ₩52,660 | ₩50,621 | ₩50,621 | -3.87% | 1.3천 |
|---|
| 2026.04.21 | ₩51,873 | ₩52,660 | ₩51,126 | ₩51,433 | -0.85% | 2천 |
|---|
| 2026.04.20 | ₩49,818 | ₩51,366 | ₩49,818 | ₩51,366 | +3.11% | 2.8천 |
|---|
| 2026.04.17 | ₩50,032 | ₩50,739 | ₩50,032 | ₩50,260 | +0.46% | 2.2천 |
|---|
| 2026.04.16 | ₩48,684 | ₩49,365 | ₩48,404 | ₩49,351 | +1.37% | 7.1천 |
|---|
| 2026.04.15 | ₩48,311 | ₩48,581 | ₩48,244 | ₩48,581 | +0.56% | 700 |
|---|
| 2026.04.14 | ₩48,024 | ₩48,271 | ₩47,884 | ₩48,264 | +0.50% | 6.9천 |
|---|
| 2026.04.13 | ₩45,869 | ₩47,323 | ₩45,869 | ₩47,323 | +3.17% | 1.7천 |
|---|
| 2026.04.10 | ₩46,363 | ₩46,364 | ₩46,303 | ₩46,303 | -0.13% | 500 |
|---|
| 2026.04.09 | ₩45,642 | ₩45,949 | ₩45,542 | ₩45,949 | +0.67% | 1.3천 |
|---|
| 2026.04.08 | ₩45,996 | ₩45,996 | ₩45,869 | ₩45,906 | -0.19% | 500 |
|---|
| 2026.04.07 | ₩44,081 | ₩44,081 | ₩43,388 | ₩44,063 | -0.04% | 2.5천 |
|---|
| 2026.04.06 | ₩44,001 | ₩44,842 | ₩44,001 | ₩44,462 | +1.05% | 1.2만 |
|---|
| 2026.04.02 | ₩44,161 | ₩44,331 | ₩44,161 | ₩44,331 | +0.38% | 500 |
|---|
| 2026.04.01 | ₩43,969 | ₩43,969 | ₩43,969 | ₩43,969 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩42,173 | ₩43,315 | ₩42,053 | ₩43,315 | +2.71% | 1.2천 |
|---|
| 2026.03.30 | ₩42,347 | ₩42,347 | ₩40,833 | ₩40,833 | -3.58% | 700 |
|---|
| 2026.03.27 | ₩42,067 | ₩42,091 | ₩42,067 | ₩42,091 | +0.06% | 600 |
|---|
| 2026.03.26 | ₩44,576 | ₩44,576 | ₩43,405 | ₩43,405 | -2.63% | 400 |
|---|
| 2026.03.25 | ₩44,855 | ₩44,880 | ₩44,855 | ₩44,880 | +0.06% | 600 |
|---|
| 2026.03.24 | ₩44,083 | ₩44,268 | ₩44,083 | ₩44,268 | +0.42% | 700 |
|---|
| 2026.03.23 | ₩44,136 | ₩44,295 | ₩43,454 | ₩44,059 | -0.18% | 2천 |
|---|
| 2026.03.20 | ₩42,630 | ₩42,630 | ₩42,630 | ₩42,630 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩43,548 | ₩44,277 | ₩43,508 | ₩44,276 | +1.67% | 2.7천 |
|---|
| 2026.03.18 | ₩45,002 | ₩45,002 | ₩44,316 | ₩44,316 | -1.52% | 300 |
|---|
| 2026.03.17 | ₩45,282 | ₩45,282 | ₩44,882 | ₩45,093 | -0.42% | 2천 |
|---|
| 2026.03.16 | ₩44,723 | ₩44,723 | ₩44,723 | ₩44,723 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩44,602 | ₩44,748 | ₩44,148 | ₩44,183 | -0.94% | 2천 |
|---|
| 2026.03.12 | ₩45,082 | ₩45,082 | ₩44,714 | ₩44,714 | -0.82% | 700 |
|---|
| 2026.03.11 | ₩45,349 | ₩45,600 | ₩45,349 | ₩45,600 | +0.55% | 700 |
|---|
| 2026.03.10 | ₩45,109 | ₩45,802 | ₩45,054 | ₩45,054 | -0.12% | 700 |
|---|
| 2026.03.09 | ₩43,348 | ₩44,586 | ₩43,281 | ₩44,586 | +2.86% | 800 |
|---|
| 2026.03.06 | ₩44,742 | ₩44,746 | ₩44,129 | ₩44,129 | -1.37% | 3.4천 |
|---|
| 2026.03.05 | ₩44,375 | ₩44,914 | ₩44,375 | ₩44,914 | +1.21% | 600 |
|---|
| 2026.03.04 | ₩45,802 | ₩46,069 | ₩45,802 | ₩46,069 | +0.58% | 2.6천 |
|---|
| 2026.03.03 | ₩45,362 | ₩45,749 | ₩44,361 | ₩45,269 | -0.21% | 1.1만 |
|---|
| 2026.03.02 | ₩45,242 | ₩46,696 | ₩45,242 | ₩46,628 | +3.06% | 5.7천 |
|---|
| 2026.02.27 | ₩46,643 | ₩46,643 | ₩46,029 | ₩46,216 | -0.92% | 1.1천 |
|---|
| 2026.02.26 | ₩47,243 | ₩47,283 | ₩47,243 | ₩47,283 | +0.08% | 1.4천 |
|---|
| 2026.02.25 | ₩47,724 | ₩47,724 | ₩47,057 | ₩47,225 | -1.05% | 1.3만 |
|---|
| 2026.02.24 | ₩47,097 | ₩47,447 | ₩47,097 | ₩47,447 | +0.75% | 700 |
|---|
| 2026.02.23 | ₩46,656 | ₩46,696 | ₩46,056 | ₩46,396 | -0.56% | 1.5천 |
|---|
| 2026.02.20 | ₩46,603 | ₩47,297 | ₩46,603 | ₩47,004 | +0.86% | 1.2만 |
|---|
| 2026.02.19 | ₩46,830 | ₩47,091 | ₩46,550 | ₩47,091 | +0.56% | 800 |
|---|
| 2026.02.18 | ₩47,337 | ₩47,337 | ₩47,337 | ₩47,337 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩46,750 | ₩47,069 | ₩46,750 | ₩47,069 | +0.68% | 800 |
|---|
| 2026.02.13 | ₩46,723 | ₩47,095 | ₩46,723 | ₩47,095 | +0.80% | 800 |
|---|
| 2026.02.12 | ₩47,804 | ₩47,804 | ₩46,469 | ₩46,469 | -2.79% | 500 |
|---|
| 2026.02.11 | ₩48,151 | ₩48,151 | ₩47,417 | ₩47,624 | -1.09% | 2.4천 |
|---|
| 2026.02.10 | ₩47,790 | ₩48,111 | ₩47,550 | ₩47,550 | -0.50% | 7.9천 |
|---|
| 2026.02.09 | ₩47,270 | ₩47,937 | ₩47,270 | ₩47,861 | +1.25% | 9.3천 |
|---|
| 2026.02.06 | ₩46,843 | ₩47,197 | ₩46,843 | ₩47,197 | +0.75% | 600 |
|---|
| 2026.02.05 | ₩45,109 | ₩45,109 | ₩44,520 | ₩44,520 | -1.30% | 2.3천 |
|---|
| 2026.02.04 | ₩46,429 | ₩46,429 | ₩46,179 | ₩46,179 | -0.54% | 400 |
|---|
| 2026.02.03 | ₩46,723 | ₩46,723 | ₩46,069 | ₩46,650 | -0.16% | 1.8천 |
|---|
| 2026.02.02 | ₩46,136 | ₩46,660 | ₩46,136 | ₩46,265 | +0.28% | 1.3천 |
|---|
| 2026.01.30 | ₩47,530 | ₩47,530 | ₩46,345 | ₩46,345 | -2.49% | 1.6천 |
|---|
| 2026.01.29 | ₩48,244 | ₩48,244 | ₩47,523 | ₩47,869 | -0.78% | 900 |
|---|
| 2026.01.28 | ₩48,511 | ₩48,511 | ₩48,257 | ₩48,315 | -0.40% | 1.4천 |
|---|
| 2026.01.27 | ₩48,137 | ₩48,519 | ₩48,137 | ₩48,519 | +0.79% | 700 |
|---|
| 2026.01.26 | ₩49,044 | ₩49,044 | ₩47,822 | ₩47,822 | -2.49% | 3.4천 |
|---|
| 2026.01.23 | ₩49,538 | ₩49,591 | ₩48,939 | ₩49,046 | -0.99% | 5.3천 |
|---|
| 2026.01.22 | ₩49,725 | ₩50,645 | ₩49,725 | ₩50,253 | +1.06% | 5.7천 |
|---|
| 2026.01.21 | ₩49,138 | ₩49,538 | ₩48,157 | ₩49,183 | +0.09% | 1.6천 |
|---|
| 2026.01.20 | ₩47,737 | ₩48,551 | ₩47,737 | ₩48,075 | +0.71% | 3.4천 |
|---|
| 2026.01.16 | ₩49,325 | ₩49,325 | ₩49,004 | ₩49,026 | -0.61% | 1.1천 |
|---|
| 2026.01.15 | ₩49,285 | ₩49,413 | ₩49,004 | ₩49,103 | -0.37% | 2.4천 |
|---|
| 2026.01.14 | ₩48,938 | ₩49,040 | ₩48,551 | ₩49,040 | +0.21% | 3.2천 |
|---|
| 2026.01.13 | ₩49,311 | ₩49,311 | ₩48,529 | ₩48,914 | -0.81% | 3.1천 |
|---|
| 2026.01.12 | ₩48,684 | ₩49,365 | ₩48,579 | ₩49,205 | +1.07% | 1.5천 |
|---|
| 2026.01.09 | ₩48,884 | ₩49,165 | ₩48,630 | ₩48,827 | -0.12% | 4천 |
|---|
| 2026.01.08 | ₩48,164 | ₩48,698 | ₩48,164 | ₩48,632 | +0.97% | 1.3천 |
|---|
| 2026.01.07 | ₩48,431 | ₩48,431 | ₩47,770 | ₩47,770 | -1.36% | 1천 |
|---|
| 2026.01.06 | ₩47,604 | ₩48,540 | ₩47,604 | ₩48,540 | +1.97% | 2.3천 |
|---|
| 2026.01.05 | ₩46,389 | ₩47,403 | ₩46,389 | ₩47,370 | +2.11% | 3.6천 |
|---|
| 2026.01.02 | ₩45,135 | ₩46,043 | ₩45,135 | ₩45,984 | +1.88% | 1.5천 |
|---|
| 2025.12.31 | ₩44,708 | ₩44,708 | ₩44,367 | ₩44,404 | -0.68% | 1.9천 |
|---|
| 2025.12.30 | ₩44,989 | ₩44,989 | ₩44,714 | ₩44,714 | -0.61% | 2.6천 |
|---|
| 2025.12.29 | ₩44,655 | ₩45,229 | ₩44,655 | ₩44,754 | +0.22% | 2.8천 |
|---|
| 2025.12.26 | ₩45,415 | ₩45,415 | ₩45,309 | ₩45,353 | -0.14% | 1.9천 |
|---|
| 2025.12.24 | ₩45,789 | ₩45,789 | ₩45,482 | ₩45,680 | -0.24% | 3천 |
|---|
| 2025.12.23 | ₩45,722 | ₩45,736 | ₩45,522 | ₩45,690 | -0.07% | 6.4천 |
|---|
| 2025.12.22 | ₩45,922 | ₩46,484 | ₩45,922 | ₩46,052 | +0.28% | 3.7천 |
|---|
| 2025.12.19 | ₩46,129 | ₩46,157 | ₩46,083 | ₩46,157 | +0.06% | 1.3천 |
|---|
| 2025.12.18 | ₩45,071 | ₩45,301 | ₩45,071 | ₩45,101 | +0.07% | 2천 |
|---|
| 2025.12.17 | ₩45,349 | ₩45,362 | ₩44,308 | ₩44,308 | -2.29% | 1천 |
|---|
| 2025.12.16 | ₩45,285 | ₩45,285 | ₩45,285 | ₩45,285 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩46,336 | ₩46,336 | ₩45,367 | ₩45,367 | -2.09% | 1.3천 |
|---|
| 2025.12.12 | ₩47,163 | ₩47,163 | ₩45,988 | ₩45,988 | -2.49% | 1.3천 |
|---|
| 2025.12.11 | ₩46,603 | ₩47,153 | ₩46,603 | ₩47,153 | +1.18% | 700 |
|---|
| 2025.12.10 | ₩46,056 | ₩46,963 | ₩46,056 | ₩46,927 | +1.89% | 1.5천 |
|---|
| 2025.12.09 | ₩46,109 | ₩46,469 | ₩46,109 | ₩46,209 | +0.22% | 1.2천 |
|---|
| 2025.12.08 | ₩46,089 | ₩46,289 | ₩46,089 | ₩46,259 | +0.37% | 900 |
|---|
| 2025.12.05 | ₩46,483 | ₩46,910 | ₩46,336 | ₩46,336 | -0.32% | 3.7천 |
|---|
| 2025.12.04 | ₩45,776 | ₩46,463 | ₩45,776 | ₩46,463 | +1.50% | 1.7천 |
|---|
| 2025.12.03 | ₩45,069 | ₩45,694 | ₩45,069 | ₩45,694 | +1.39% | 800 |
|---|
| 2025.12.02 | ₩44,615 | ₩44,882 | ₩44,602 | ₩44,842 | +0.51% | 600 |
|---|
| 2025.12.01 | ₩44,698 | ₩45,015 | ₩44,428 | ₩44,616 | -0.18% | 3.6천 |
|---|
| 2025.11.28 | ₩44,735 | ₩45,179 | ₩44,735 | ₩45,179 | +0.99% | 1천 |
|---|
| 2025.11.26 | ₩44,522 | ₩44,788 | ₩44,522 | ₩44,638 | +0.26% | 2.7천 |
|---|
| 2025.11.25 | ₩43,801 | ₩44,412 | ₩43,801 | ₩44,412 | +1.40% | 900 |
|---|
| 2025.11.24 | ₩43,154 | ₩44,001 | ₩43,154 | ₩44,001 | +1.96% | 1.4천 |
|---|
| 2025.11.21 | ₩42,027 | ₩42,715 | ₩41,534 | ₩42,715 | +1.64% | 1.5천 |
|---|
| 2025.11.20 | ₩44,001 | ₩44,001 | ₩41,628 | ₩41,628 | -5.39% | 7.8천 |
|---|
| 2025.11.19 | ₩43,802 | ₩43,802 | ₩43,394 | ₩43,394 | -0.93% | 500 |
|---|
| 2025.11.18 | ₩43,081 | ₩43,721 | ₩42,827 | ₩43,501 | +0.98% | 6.9천 |
|---|
| 2025.11.17 | ₩44,495 | ₩44,575 | ₩43,361 | ₩43,461 | -2.32% | 4.1천 |
|---|
| 2025.11.14 | ₩44,255 | ₩45,362 | ₩44,255 | ₩44,771 | +1.17% | 1.4천 |
|---|
| 2025.11.13 | ₩46,043 | ₩46,043 | ₩45,375 | ₩45,458 | -1.27% | 900 |
|---|
| 2025.11.12 | ₩47,385 | ₩47,385 | ₩47,385 | ₩47,385 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩47,549 | ₩47,785 | ₩47,549 | ₩47,785 | +0.50% | 400 |
|---|
| 2025.11.10 | ₩48,417 | ₩48,437 | ₩48,207 | ₩48,207 | -0.44% | 1.1천 |
|---|
| 2025.11.07 | ₩46,389 | ₩47,279 | ₩46,389 | ₩47,279 | +1.92% | 1.1천 |
|---|
| 2025.11.06 | ₩48,311 | ₩48,311 | ₩46,971 | ₩47,226 | -2.25% | 3.2천 |
|---|
| 2025.11.05 | ₩47,592 | ₩48,448 | ₩47,592 | ₩48,448 | +1.80% | 700 |
|---|
| 2025.11.04 | ₩47,363 | ₩47,537 | ₩46,590 | ₩46,614 | -1.58% | 1.3천 |
|---|
| 2025.11.03 | ₩48,598 | ₩48,791 | ₩48,564 | ₩48,580 | -0.04% | 2.3천 |
|---|
| 2025.10.31 | ₩48,551 | ₩48,972 | ₩48,551 | ₩48,972 | +0.87% | 1.1천 |
|---|
| 2025.10.30 | ₩49,018 | ₩49,018 | ₩48,356 | ₩48,356 | -1.35% | 3.5천 |
|---|
| 2025.10.29 | ₩49,485 | ₩49,965 | ₩49,004 | ₩49,545 | +0.12% | 2.5천 |
|---|
| 2025.10.28 | ₩49,752 | ₩49,776 | ₩49,325 | ₩49,409 | -0.69% | 1.2천 |
|---|
| 2025.10.27 | ₩50,018 | ₩50,018 | ₩49,712 | ₩49,749 | -0.54% | 1.5천 |
|---|
| 2025.10.24 | ₩49,191 | ₩49,405 | ₩49,191 | ₩49,321 | +0.26% | 5.7천 |
|---|
| 2025.10.23 | ₩48,148 | ₩48,365 | ₩48,148 | ₩48,285 | +0.29% | 1천 |
|---|
| 2025.10.22 | ₩48,164 | ₩48,209 | ₩47,057 | ₩47,466 | -1.45% | 2.6천 |
|---|
| 2025.10.21 | ₩48,919 | ₩48,919 | ₩48,576 | ₩48,576 | -0.70% | 7.9천 |
|---|
| 2025.10.20 | ₩48,431 | ₩48,598 | ₩48,257 | ₩48,553 | +0.25% | 2.9천 |
|---|
| 2025.10.17 | ₩47,790 | ₩47,790 | ₩47,604 | ₩47,670 | -0.25% | 1.6천 |
|---|
| 2025.10.16 | ₩49,231 | ₩49,231 | ₩48,284 | ₩48,471 | -1.54% | 1.5천 |
|---|
| 2025.10.15 | ₩49,591 | ₩49,874 | ₩49,106 | ₩49,437 | -0.31% | 3.5천 |
|---|
| 2025.10.14 | ₩47,057 | ₩49,250 | ₩46,936 | ₩48,822 | +3.75% | 7.2천 |
|---|
| 2025.10.13 | ₩47,564 | ₩48,136 | ₩47,511 | ₩48,136 | +1.20% | 1.9천 |
|---|
| 2025.10.10 | ₩48,860 | ₩48,914 | ₩46,109 | ₩46,109 | -5.63% | 2.5천 |
|---|