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 | ₩45,381 | ₩45,381 | ₩44,994 | ₩45,103 | -0.61% | 2.4천 |
| 2026.10.08 | ₩44,859 | ₩44,859 | ₩44,451 | ₩44,834 | -0.06% | 2.1천 |
| 2026.10.07 | ₩45,167 | ₩45,375 | ₩45,167 | ₩45,375 | +0.46% | 400 |
| 2026.10.06 | ₩46,372 | ₩46,372 | ₩46,225 | ₩46,225 | -0.32% | 500 |
| 2026.10.05 | ₩45,770 | ₩46,036 | ₩45,770 | ₩45,971 | +0.44% | 2.8천 |
| 2026.10.02 | ₩46,023 | ₩46,024 | ₩45,809 | ₩45,809 | -0.47% | 1.8천 |
| 2026.10.01 | ₩45,087 | ₩45,489 | ₩45,087 | ₩45,462 | +0.83% | 2.3천 |
| 2026.09.30 | ₩45,584 | ₩45,584 | ₩45,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,490 |
| -0.21% |
| 500 |
| 2026.09.29 | ₩45,207 | ₩45,384 | ₩45,207 | ₩45,384 | +0.39% | 1천 |
|---|
| 2026.09.28 | ₩45,957 | ₩45,997 | ₩45,462 | ₩45,462 | -1.08% | 1.9천 |
|---|
| 2026.09.25 | ₩46,252 | ₩46,613 | ₩46,252 | ₩46,465 | +0.46% | 900 |
|---|
| 2026.09.24 | ₩46,225 | ₩46,225 | ₩46,192 | ₩46,192 | -0.07% | 2.2천 |
|---|
| 2026.09.23 | ₩46,895 | ₩46,895 | ₩46,549 | ₩46,549 | -0.74% | 700 |
|---|
| 2026.09.22 | ₩47,162 | ₩47,403 | ₩46,881 | ₩47,176 | +0.03% | 2.4천 |
|---|
| 2026.09.21 | ₩47,003 | ₩47,003 | ₩47,003 | ₩47,003 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩46,868 | ₩46,868 | ₩46,092 | ₩46,435 | -0.92% | 900 |
|---|
| 2026.09.17 | ₩46,734 | ₩46,915 | ₩46,730 | ₩46,730 | -0.01% | 600 |
|---|
| 2026.09.16 | ₩46,319 | ₩46,319 | ₩45,825 | ₩45,825 | -1.07% | 700 |
|---|
| 2026.09.15 | ₩46,399 | ₩46,399 | ₩46,198 | ₩46,202 | -0.42% | 800 |
|---|
| 2026.09.14 | ₩46,695 | ₩46,698 | ₩46,695 | ₩46,698 | +0.01% | 200 |
|---|
| 2026.09.11 | ₩47,176 | ₩47,418 | ₩47,146 | ₩47,146 | -0.06% | 4.2천 |
|---|
| 2026.09.10 | ₩46,801 | ₩46,801 | ₩46,801 | ₩46,801 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩47,926 | ₩47,926 | ₩47,224 | ₩47,224 | -1.46% | 1.1천 |
|---|
| 2026.09.08 | ₩48,756 | ₩48,756 | ₩48,323 | ₩48,323 | -0.89% | 2.7천 |
|---|
| 2026.09.04 | ₩48,207 | ₩48,508 | ₩48,207 | ₩48,508 | +0.62% | 300 |
|---|
| 2026.09.03 | ₩48,019 | ₩48,084 | ₩48,019 | ₩48,084 | +0.13% | 800 |
|---|
| 2026.09.02 | ₩47,283 | ₩47,580 | ₩47,283 | ₩47,580 | +0.63% | 1.6천 |
|---|
| 2026.09.01 | ₩47,095 | ₩47,095 | ₩46,962 | ₩46,971 | -0.26% | 1.5천 |
|---|
| 2026.08.31 | ₩48,274 | ₩48,274 | ₩47,819 | ₩47,922 | -0.73% | 1.5천 |
|---|
| 2026.08.28 | ₩48,207 | ₩48,330 | ₩48,207 | ₩48,330 | +0.26% | 1.4천 |
|---|
| 2026.08.27 | ₩48,943 | ₩49,103 | ₩48,943 | ₩49,103 | +0.33% | 1천 |
|---|
| 2026.08.26 | ₩48,520 | ₩48,520 | ₩48,520 | ₩48,520 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩48,662 | ₩48,863 | ₩48,662 | ₩48,863 | +0.41% | 600 |
|---|
| 2026.08.24 | ₩49,626 | ₩49,760 | ₩48,582 | ₩48,582 | -2.10% | 1천 |
|---|
| 2026.08.21 | ₩50,216 | ₩50,234 | ₩50,216 | ₩50,234 | +0.04% | 400 |
|---|
| 2026.08.20 | ₩49,735 | ₩49,735 | ₩49,117 | ₩49,337 | -0.80% | 900 |
|---|
| 2026.08.19 | ₩49,586 | ₩50,216 | ₩49,373 | ₩50,028 | +0.89% | 1.4천 |
|---|
| 2026.08.18 | ₩49,894 | ₩49,941 | ₩49,894 | ₩49,941 | +0.09% | 400 |
|---|
| 2026.08.17 | ₩51,688 | ₩51,688 | ₩51,505 | ₩51,505 | -0.35% | 1.9천 |
|---|
| 2026.08.14 | ₩51,662 | ₩51,930 | ₩51,662 | ₩51,930 | +0.52% | 200 |
|---|
| 2026.08.13 | ₩51,378 | ₩51,427 | ₩51,220 | ₩51,427 | +0.10% | 1.9천 |
|---|
| 2026.08.12 | ₩51,836 | ₩51,956 | ₩51,311 | ₩51,311 | -1.01% | 400 |
|---|
| 2026.08.11 | ₩51,046 | ₩51,715 | ₩51,046 | ₩51,273 | +0.45% | 1.7천 |
|---|
| 2026.08.10 | ₩50,971 | ₩50,971 | ₩50,971 | ₩50,971 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩51,421 | ₩51,564 | ₩51,235 | ₩51,564 | +0.28% | 900 |
|---|
| 2026.08.06 | ₩50,806 | ₩50,806 | ₩49,921 | ₩49,934 | -1.72% | 2.6천 |
|---|
| 2026.08.05 | ₩50,778 | ₩50,778 | ₩50,095 | ₩50,110 | -1.32% | 3.5천 |
|---|
| 2026.08.04 | ₩50,082 | ₩51,287 | ₩50,082 | ₩51,145 | +2.12% | 2.9천 |
|---|
| 2026.08.03 | ₩48,635 | ₩49,814 | ₩48,635 | ₩49,716 | +2.22% | 1.5천 |
|---|
| 2026.07.31 | ₩48,301 | ₩48,809 | ₩48,301 | ₩48,787 | +1.01% | 500 |
|---|
| 2026.07.30 | ₩48,140 | ₩48,756 | ₩48,140 | ₩48,756 | +1.28% | 300 |
|---|
| 2026.07.29 | ₩47,296 | ₩47,296 | ₩47,203 | ₩47,203 | -0.20% | 400 |
|---|
| 2026.07.28 | ₩47,545 | ₩48,476 | ₩47,545 | ₩48,476 | +1.96% | 1.5천 |
|---|
| 2026.07.27 | ₩47,832 | ₩48,448 | ₩47,752 | ₩48,448 | +1.29% | 1.2천 |
|---|
| 2026.07.24 | ₩47,442 | ₩47,442 | ₩47,442 | ₩47,442 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩48,207 | ₩48,441 | ₩48,207 | ₩48,441 | +0.49% | 300 |
|---|
| 2026.07.22 | ₩49,506 | ₩50,102 | ₩49,440 | ₩49,440 | -0.13% | 800 |
|---|
| 2026.07.21 | ₩49,425 | ₩50,082 | ₩49,425 | ₩49,905 | +0.97% | 600 |
|---|
| 2026.07.20 | ₩48,609 | ₩48,611 | ₩48,609 | ₩48,611 | +0.01% | 500 |
|---|
| 2026.07.17 | ₩47,952 | ₩48,949 | ₩47,952 | ₩48,834 | +1.84% | 900 |
|---|
| 2026.07.16 | ₩49,492 | ₩49,492 | ₩48,910 | ₩49,025 | -0.94% | 1.5천 |
|---|
| 2026.07.15 | ₩50,671 | ₩50,912 | ₩50,222 | ₩50,222 | -0.89% | 1천 |
|---|
| 2026.07.14 | ₩50,082 | ₩50,082 | ₩49,474 | ₩49,903 | -0.36% | 6.9만 |
|---|
| 2026.07.13 | ₩50,189 | ₩50,189 | ₩49,472 | ₩49,472 | -1.43% | 700 |
|---|
| 2026.07.10 | ₩51,032 | ₩51,032 | ₩50,669 | ₩50,669 | -0.71% | 2.6천 |
|---|
| 2026.07.09 | ₩50,590 | ₩51,327 | ₩50,590 | ₩51,103 | +1.01% | 800 |
|---|
| 2026.07.08 | ₩49,332 | ₩50,230 | ₩49,332 | ₩50,230 | +1.82% | 1.5천 |
|---|
| 2026.07.07 | ₩50,631 | ₩50,631 | ₩50,369 | ₩50,369 | -0.52% | 1천 |
|---|
| 2026.07.06 | ₩52,746 | ₩53,068 | ₩52,679 | ₩52,695 | -0.10% | 2.1천 |
|---|
| 2026.07.02 | ₩53,998 | ₩53,998 | ₩51,153 | ₩51,524 | -4.58% | 3.7천 |
|---|
| 2026.07.01 | ₩54,226 | ₩54,226 | ₩53,200 | ₩53,200 | -1.89% | 600 |
|---|
| 2026.06.30 | ₩52,224 | ₩53,477 | ₩52,224 | ₩53,477 | +2.40% | 1.5천 |
|---|
| 2026.06.29 | ₩50,657 | ₩51,825 | ₩50,657 | ₩51,825 | +2.31% | 2.3천 |
|---|
| 2026.06.26 | ₩50,041 | ₩50,331 | ₩49,948 | ₩50,331 | +0.58% | 1.2천 |
|---|
| 2026.06.25 | ₩51,126 | ₩51,126 | ₩50,497 | ₩50,604 | -1.02% | 1.4천 |
|---|
| 2026.06.24 | ₩51,287 | ₩51,314 | ₩50,470 | ₩50,644 | -1.25% | 1.9천 |
|---|
| 2026.06.23 | ₩51,863 | ₩52,947 | ₩51,836 | ₩51,836 | -0.05% | 6.2천 |
|---|
| 2026.06.22 | ₩54,152 | ₩54,152 | ₩53,657 | ₩53,657 | -0.91% | 2천 |
|---|
| 2026.06.18 | ₩53,764 | ₩54,420 | ₩53,550 | ₩54,420 | +1.22% | 1.5천 |
|---|
| 2026.06.17 | ₩53,757 | ₩54,414 | ₩52,880 | ₩52,891 | -1.61% | 3.9만 |
|---|
| 2026.06.16 | ₩54,072 | ₩54,273 | ₩53,558 | ₩53,558 | -0.95% | 600 |
|---|
| 2026.06.15 | ₩55,384 | ₩55,384 | ₩54,867 | ₩54,867 | -0.93% | 800 |
|---|
| 2026.06.12 | ₩53,416 | ₩53,824 | ₩52,894 | ₩53,644 | +0.43% | 3.4천 |
|---|
| 2026.06.11 | ₩51,996 | ₩53,416 | ₩51,956 | ₩53,416 | +2.73% | 1.7천 |
|---|
| 2026.06.10 | ₩52,050 | ₩52,050 | ₩51,573 | ₩51,573 | -0.92% | 600 |
|---|
| 2026.06.09 | ₩53,091 | ₩53,091 | ₩53,091 | ₩53,091 | 0.00% | 400 |
|---|
| 2026.06.08 | ₩55,411 | ₩55,411 | ₩54,668 | ₩54,668 | -1.34% | 1.8천 |
|---|
| 2026.06.05 | ₩55,163 | ₩55,163 | ₩53,550 | ₩53,890 | -2.31% | 2.1천 |
|---|
| 2026.06.04 | ₩57,125 | ₩58,772 | ₩57,125 | ₩58,585 | +2.56% | 1.4천 |
|---|
| 2026.06.03 | ₩59,161 | ₩59,161 | ₩58,350 | ₩58,350 | -1.37% | 1.1천 |
|---|
| 2026.06.02 | ₩59,991 | ₩59,991 | ₩59,564 | ₩59,750 | -0.40% | 1.9천 |
|---|
| 2026.06.01 | ₩58,021 | ₩58,263 | ₩57,580 | ₩57,986 | -0.06% | 2.9천 |
|---|
| 2026.05.29 | ₩58,625 | ₩58,625 | ₩57,045 | ₩58,277 | -0.59% | 3.4천 |
|---|
| 2026.05.28 | ₩57,031 | ₩58,786 | ₩57,031 | ₩58,416 | +2.43% | 3.3만 |
|---|
| 2026.05.27 | ₩56,456 | ₩56,924 | ₩56,369 | ₩56,924 | +0.83% | 2.9천 |
|---|
| 2026.05.26 | ₩55,384 | ₩56,643 | ₩55,384 | ₩56,255 | +1.57% | 2.9천 |
|---|
| 2026.05.22 | ₩53,095 | ₩54,460 | ₩53,095 | ₩54,407 | +2.47% | 2.3천 |
|---|
| 2026.05.21 | ₩51,876 | ₩53,020 | ₩51,876 | ₩53,020 | +2.20% | 1.5천 |
|---|
| 2026.05.20 | ₩51,528 | ₩51,540 | ₩51,476 | ₩51,504 | -0.05% | 1천 |
|---|
| 2026.05.19 | ₩49,747 | ₩50,270 | ₩49,747 | ₩49,902 | +0.31% | 1.1천 |
|---|
| 2026.05.18 | ₩52,679 | ₩52,679 | ₩51,189 | ₩51,189 | -2.83% | 700 |
|---|
| 2026.05.15 | ₩52,264 | ₩52,974 | ₩52,264 | ₩52,612 | +0.67% | 2.2천 |
|---|
| 2026.05.14 | ₩53,429 | ₩54,387 | ₩53,429 | ₩54,110 | +1.27% | 1.3천 |
|---|
| 2026.05.13 | ₩53,429 | ₩54,039 | ₩53,429 | ₩53,826 | +0.74% | 1.6천 |
|---|
| 2026.05.12 | ₩52,345 | ₩52,345 | ₩51,340 | ₩51,842 | -0.96% | 1.8천 |
|---|
| 2026.05.11 | ₩51,555 | ₩53,108 | ₩51,555 | ₩52,746 | +2.31% | 2.5천 |
|---|
| 2026.05.08 | ₩50,965 | ₩51,533 | ₩50,738 | ₩51,533 | +1.11% | 2.4천 |
|---|
| 2026.05.07 | ₩52,077 | ₩52,077 | ₩50,913 | ₩50,913 | -2.23% | 2천 |
|---|
| 2026.05.06 | ₩50,952 | ₩52,204 | ₩50,952 | ₩52,204 | +2.46% | 1.3천 |
|---|
| 2026.05.05 | ₩50,142 | ₩50,691 | ₩50,142 | ₩50,691 | +1.09% | 1.8천 |
|---|
| 2026.05.04 | ₩50,657 | ₩50,657 | ₩49,929 | ₩49,929 | -1.44% | 4.5천 |
|---|
| 2026.05.01 | ₩50,055 | ₩50,443 | ₩49,934 | ₩50,424 | +0.74% | 800 |
|---|
| 2026.04.30 | ₩48,990 | ₩50,238 | ₩48,990 | ₩50,238 | +2.55% | 600 |
|---|
| 2026.04.29 | ₩48,394 | ₩48,552 | ₩48,394 | ₩48,552 | +0.33% | 300 |
|---|
| 2026.04.28 | ₩48,696 | ₩48,696 | ₩48,696 | ₩48,696 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩49,573 | ₩49,613 | ₩49,507 | ₩49,613 | +0.08% | 1.1천 |
|---|
| 2026.04.24 | ₩49,918 | ₩49,918 | ₩49,918 | ₩49,918 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩50,698 | ₩50,698 | ₩48,876 | ₩49,606 | -2.15% | 3.8천 |
|---|
| 2026.04.22 | ₩52,853 | ₩52,853 | ₩50,807 | ₩50,807 | -3.87% | 1.3천 |
|---|
| 2026.04.21 | ₩52,063 | ₩52,853 | ₩51,314 | ₩51,622 | -0.85% | 2천 |
|---|
| 2026.04.20 | ₩50,001 | ₩51,555 | ₩50,001 | ₩51,555 | +3.11% | 2.8천 |
|---|
| 2026.04.17 | ₩50,216 | ₩50,925 | ₩50,216 | ₩50,444 | +0.46% | 2.2천 |
|---|
| 2026.04.16 | ₩48,863 | ₩49,546 | ₩48,582 | ₩49,533 | +1.37% | 7.1천 |
|---|
| 2026.04.15 | ₩48,488 | ₩48,760 | ₩48,421 | ₩48,760 | +0.56% | 700 |
|---|
| 2026.04.14 | ₩48,200 | ₩48,448 | ₩48,060 | ₩48,441 | +0.50% | 6.9천 |
|---|
| 2026.04.13 | ₩46,038 | ₩47,497 | ₩46,038 | ₩47,497 | +3.17% | 1.7천 |
|---|
| 2026.04.10 | ₩46,533 | ₩46,534 | ₩46,473 | ₩46,473 | -0.13% | 500 |
|---|
| 2026.04.09 | ₩45,810 | ₩46,118 | ₩45,709 | ₩46,118 | +0.67% | 1.3천 |
|---|
| 2026.04.08 | ₩46,165 | ₩46,165 | ₩46,038 | ₩46,075 | -0.19% | 500 |
|---|
| 2026.04.07 | ₩44,243 | ₩44,243 | ₩43,547 | ₩44,224 | -0.04% | 2.5천 |
|---|
| 2026.04.06 | ₩44,163 | ₩45,006 | ₩44,163 | ₩44,625 | +1.05% | 1.2만 |
|---|
| 2026.04.02 | ₩44,324 | ₩44,494 | ₩44,324 | ₩44,494 | +0.38% | 500 |
|---|
| 2026.04.01 | ₩44,131 | ₩44,131 | ₩44,131 | ₩44,131 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩42,328 | ₩43,475 | ₩42,208 | ₩43,475 | +2.71% | 1.2천 |
|---|
| 2026.03.30 | ₩42,502 | ₩42,502 | ₩40,983 | ₩40,983 | -3.58% | 700 |
|---|
| 2026.03.27 | ₩42,221 | ₩42,245 | ₩42,221 | ₩42,245 | +0.06% | 600 |
|---|
| 2026.03.26 | ₩44,740 | ₩44,740 | ₩43,564 | ₩43,564 | -2.63% | 400 |
|---|
| 2026.03.25 | ₩45,020 | ₩45,045 | ₩45,020 | ₩45,045 | +0.06% | 600 |
|---|
| 2026.03.24 | ₩44,245 | ₩44,431 | ₩44,245 | ₩44,431 | +0.42% | 700 |
|---|
| 2026.03.23 | ₩44,298 | ₩44,457 | ₩43,614 | ₩44,220 | -0.18% | 2천 |
|---|
| 2026.03.20 | ₩42,786 | ₩42,786 | ₩42,786 | ₩42,786 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩43,708 | ₩44,440 | ₩43,667 | ₩44,439 | +1.67% | 2.7천 |
|---|
| 2026.03.18 | ₩45,167 | ₩45,167 | ₩44,479 | ₩44,479 | -1.52% | 300 |
|---|
| 2026.03.17 | ₩45,448 | ₩45,448 | ₩45,047 | ₩45,258 | -0.42% | 2천 |
|---|
| 2026.03.16 | ₩44,887 | ₩44,887 | ₩44,887 | ₩44,887 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩44,765 | ₩44,913 | ₩44,310 | ₩44,345 | -0.94% | 2천 |
|---|
| 2026.03.12 | ₩45,248 | ₩45,248 | ₩44,878 | ₩44,878 | -0.82% | 700 |
|---|
| 2026.03.11 | ₩45,515 | ₩45,767 | ₩45,515 | ₩45,767 | +0.55% | 700 |
|---|
| 2026.03.10 | ₩45,274 | ₩45,971 | ₩45,219 | ₩45,219 | -0.12% | 700 |
|---|
| 2026.03.09 | ₩43,507 | ₩44,749 | ₩43,440 | ₩44,749 | +2.86% | 800 |
|---|
| 2026.03.06 | ₩44,906 | ₩44,910 | ₩44,291 | ₩44,291 | -1.37% | 3.4천 |
|---|
| 2026.03.05 | ₩44,538 | ₩45,079 | ₩44,538 | ₩45,079 | +1.21% | 600 |
|---|
| 2026.03.04 | ₩45,971 | ₩46,238 | ₩45,971 | ₩46,238 | +0.58% | 2.6천 |
|---|
| 2026.03.03 | ₩45,529 | ₩45,917 | ₩44,524 | ₩45,435 | -0.21% | 1.1만 |
|---|
| 2026.03.02 | ₩45,408 | ₩46,868 | ₩45,408 | ₩46,800 | +3.06% | 5.7천 |
|---|
| 2026.02.27 | ₩46,814 | ₩46,814 | ₩46,198 | ₩46,386 | -0.92% | 1.1천 |
|---|
| 2026.02.26 | ₩47,417 | ₩47,457 | ₩47,417 | ₩47,457 | +0.08% | 1.4천 |
|---|
| 2026.02.25 | ₩47,899 | ₩47,899 | ₩47,229 | ₩47,398 | -1.05% | 1.3만 |
|---|
| 2026.02.24 | ₩47,270 | ₩47,622 | ₩47,270 | ₩47,622 | +0.75% | 700 |
|---|
| 2026.02.23 | ₩46,828 | ₩46,868 | ₩46,225 | ₩46,567 | -0.56% | 1.5천 |
|---|
| 2026.02.20 | ₩46,774 | ₩47,470 | ₩46,774 | ₩47,177 | +0.86% | 1.2만 |
|---|
| 2026.02.19 | ₩47,002 | ₩47,264 | ₩46,721 | ₩47,264 | +0.56% | 800 |
|---|
| 2026.02.18 | ₩47,511 | ₩47,511 | ₩47,511 | ₩47,511 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩46,921 | ₩47,241 | ₩46,921 | ₩47,241 | +0.68% | 800 |
|---|
| 2026.02.13 | ₩46,895 | ₩47,268 | ₩46,895 | ₩47,268 | +0.80% | 800 |
|---|
| 2026.02.12 | ₩47,979 | ₩47,979 | ₩46,640 | ₩46,640 | -2.79% | 500 |
|---|
| 2026.02.11 | ₩48,327 | ₩48,327 | ₩47,591 | ₩47,798 | -1.09% | 2.4천 |
|---|
| 2026.02.10 | ₩47,966 | ₩48,287 | ₩47,725 | ₩47,725 | -0.50% | 7.9천 |
|---|
| 2026.02.09 | ₩47,444 | ₩48,113 | ₩47,444 | ₩48,037 | +1.25% | 9.3천 |
|---|
| 2026.02.06 | ₩47,015 | ₩47,370 | ₩47,015 | ₩47,370 | +0.75% | 600 |
|---|
| 2026.02.05 | ₩45,274 | ₩45,274 | ₩44,684 | ₩44,684 | -1.30% | 2.3천 |
|---|
| 2026.02.04 | ₩46,600 | ₩46,600 | ₩46,348 | ₩46,348 | -0.54% | 400 |
|---|
| 2026.02.03 | ₩46,895 | ₩46,895 | ₩46,238 | ₩46,821 | -0.16% | 1.8천 |
|---|
| 2026.02.02 | ₩46,305 | ₩46,832 | ₩46,305 | ₩46,435 | +0.28% | 1.3천 |
|---|
| 2026.01.30 | ₩47,705 | ₩47,705 | ₩46,516 | ₩46,516 | -2.49% | 1.6천 |
|---|
| 2026.01.29 | ₩48,421 | ₩48,421 | ₩47,698 | ₩48,045 | -0.78% | 900 |
|---|
| 2026.01.28 | ₩48,689 | ₩48,689 | ₩48,435 | ₩48,492 | -0.40% | 1.4천 |
|---|
| 2026.01.27 | ₩48,314 | ₩48,697 | ₩48,314 | ₩48,697 | +0.79% | 700 |
|---|
| 2026.01.26 | ₩49,225 | ₩49,225 | ₩47,998 | ₩47,998 | -2.49% | 3.4천 |
|---|
| 2026.01.23 | ₩49,720 | ₩49,774 | ₩49,119 | ₩49,226 | -0.99% | 5.3천 |
|---|
| 2026.01.22 | ₩49,908 | ₩50,831 | ₩49,908 | ₩50,438 | +1.06% | 5.7천 |
|---|
| 2026.01.21 | ₩49,318 | ₩49,720 | ₩48,334 | ₩49,364 | +0.09% | 1.6천 |
|---|
| 2026.01.20 | ₩47,912 | ₩48,729 | ₩47,912 | ₩48,251 | +0.71% | 3.4천 |
|---|
| 2026.01.16 | ₩49,506 | ₩49,506 | ₩49,184 | ₩49,206 | -0.61% | 1.1천 |
|---|
| 2026.01.15 | ₩49,466 | ₩49,594 | ₩49,184 | ₩49,284 | -0.37% | 2.4천 |
|---|
| 2026.01.14 | ₩49,117 | ₩49,221 | ₩48,729 | ₩49,221 | +0.21% | 3.2천 |
|---|
| 2026.01.13 | ₩49,492 | ₩49,492 | ₩48,708 | ₩49,093 | -0.81% | 3.1천 |
|---|
| 2026.01.12 | ₩48,863 | ₩49,546 | ₩48,757 | ₩49,385 | +1.07% | 1.5천 |
|---|
| 2026.01.09 | ₩49,064 | ₩49,345 | ₩48,808 | ₩49,006 | -0.12% | 4천 |
|---|
| 2026.01.08 | ₩48,341 | ₩48,876 | ₩48,341 | ₩48,811 | +0.97% | 1.3천 |
|---|
| 2026.01.07 | ₩48,609 | ₩48,609 | ₩47,946 | ₩47,946 | -1.36% | 1천 |
|---|
| 2026.01.06 | ₩47,778 | ₩48,718 | ₩47,778 | ₩48,718 | +1.97% | 2.3천 |
|---|
| 2026.01.05 | ₩46,560 | ₩47,578 | ₩46,560 | ₩47,544 | +2.11% | 3.6천 |
|---|
| 2026.01.02 | ₩45,301 | ₩46,212 | ₩45,301 | ₩46,153 | +1.88% | 1.5천 |
|---|
| 2025.12.31 | ₩44,873 | ₩44,873 | ₩44,530 | ₩44,567 | -0.68% | 1.9천 |
|---|
| 2025.12.30 | ₩45,154 | ₩45,154 | ₩44,878 | ₩44,878 | -0.61% | 2.6천 |
|---|
| 2025.12.29 | ₩44,819 | ₩45,395 | ₩44,819 | ₩44,918 | +0.22% | 2.8천 |
|---|
| 2025.12.26 | ₩45,582 | ₩45,582 | ₩45,475 | ₩45,519 | -0.14% | 1.9천 |
|---|
| 2025.12.24 | ₩45,957 | ₩45,957 | ₩45,649 | ₩45,847 | -0.24% | 3천 |
|---|
| 2025.12.23 | ₩45,890 | ₩45,904 | ₩45,689 | ₩45,858 | -0.07% | 6.4천 |
|---|
| 2025.12.22 | ₩46,091 | ₩46,655 | ₩46,091 | ₩46,221 | +0.28% | 3.7천 |
|---|
| 2025.12.19 | ₩46,299 | ₩46,327 | ₩46,252 | ₩46,327 | +0.06% | 1.3천 |
|---|
| 2025.12.18 | ₩45,237 | ₩45,467 | ₩45,237 | ₩45,266 | +0.07% | 2천 |
|---|
| 2025.12.17 | ₩45,515 | ₩45,529 | ₩44,471 | ₩44,471 | -2.29% | 1천 |
|---|
| 2025.12.16 | ₩45,451 | ₩45,451 | ₩45,451 | ₩45,451 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩46,506 | ₩46,506 | ₩45,534 | ₩45,534 | -2.09% | 1.3천 |
|---|
| 2025.12.12 | ₩47,336 | ₩47,336 | ₩46,157 | ₩46,157 | -2.49% | 1.3천 |
|---|
| 2025.12.11 | ₩46,774 | ₩47,326 | ₩46,774 | ₩47,326 | +1.18% | 700 |
|---|
| 2025.12.10 | ₩46,225 | ₩47,136 | ₩46,225 | ₩47,099 | +1.89% | 1.5천 |
|---|
| 2025.12.09 | ₩46,279 | ₩46,640 | ₩46,279 | ₩46,379 | +0.22% | 1.2천 |
|---|
| 2025.12.08 | ₩46,259 | ₩46,459 | ₩46,259 | ₩46,429 | +0.37% | 900 |
|---|
| 2025.12.05 | ₩46,654 | ₩47,082 | ₩46,506 | ₩46,506 | -0.32% | 3.7천 |
|---|
| 2025.12.04 | ₩45,944 | ₩46,633 | ₩45,944 | ₩46,633 | +1.50% | 1.7천 |
|---|
| 2025.12.03 | ₩45,234 | ₩45,862 | ₩45,234 | ₩45,862 | +1.39% | 800 |
|---|
| 2025.12.02 | ₩44,779 | ₩45,047 | ₩44,765 | ₩45,006 | +0.51% | 600 |
|---|
| 2025.12.01 | ₩44,862 | ₩45,181 | ₩44,591 | ₩44,780 | -0.18% | 3.6천 |
|---|
| 2025.11.28 | ₩44,899 | ₩45,345 | ₩44,899 | ₩45,345 | +0.99% | 1천 |
|---|
| 2025.11.26 | ₩44,685 | ₩44,953 | ₩44,685 | ₩44,802 | +0.26% | 2.7천 |
|---|
| 2025.11.25 | ₩43,962 | ₩44,575 | ₩43,962 | ₩44,575 | +1.40% | 900 |
|---|
| 2025.11.24 | ₩43,313 | ₩44,163 | ₩43,313 | ₩44,163 | +1.96% | 1.4천 |
|---|
| 2025.11.21 | ₩42,181 | ₩42,872 | ₩41,687 | ₩42,872 | +1.64% | 1.5천 |
|---|
| 2025.11.20 | ₩44,163 | ₩44,163 | ₩41,781 | ₩41,781 | -5.39% | 7.8천 |
|---|
| 2025.11.19 | ₩43,963 | ₩43,963 | ₩43,554 | ₩43,554 | -0.93% | 500 |
|---|
| 2025.11.18 | ₩43,239 | ₩43,882 | ₩42,984 | ₩43,661 | +0.98% | 6.9천 |
|---|
| 2025.11.17 | ₩44,658 | ₩44,739 | ₩43,520 | ₩43,621 | -2.32% | 4.1천 |
|---|
| 2025.11.14 | ₩44,417 | ₩45,529 | ₩44,417 | ₩44,936 | +1.17% | 1.4천 |
|---|
| 2025.11.13 | ₩46,212 | ₩46,212 | ₩45,542 | ₩45,625 | -1.27% | 900 |
|---|
| 2025.11.12 | ₩47,559 | ₩47,559 | ₩47,559 | ₩47,559 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩47,723 | ₩47,960 | ₩47,723 | ₩47,960 | +0.50% | 400 |
|---|
| 2025.11.10 | ₩48,595 | ₩48,615 | ₩48,384 | ₩48,384 | -0.44% | 1.1천 |
|---|
| 2025.11.07 | ₩46,560 | ₩47,453 | ₩46,560 | ₩47,453 | +1.92% | 1.1천 |
|---|
| 2025.11.06 | ₩48,488 | ₩48,488 | ₩47,144 | ₩47,399 | -2.25% | 3.2천 |
|---|
| 2025.11.05 | ₩47,766 | ₩48,626 | ₩47,766 | ₩48,626 | +1.80% | 700 |
|---|
| 2025.11.04 | ₩47,537 | ₩47,711 | ₩46,761 | ₩46,785 | -1.58% | 1.3천 |
|---|
| 2025.11.03 | ₩48,776 | ₩48,970 | ₩48,743 | ₩48,759 | -0.04% | 2.3천 |
|---|
| 2025.10.31 | ₩48,729 | ₩49,152 | ₩48,729 | ₩49,152 | +0.87% | 1.1천 |
|---|
| 2025.10.30 | ₩49,198 | ₩49,198 | ₩48,534 | ₩48,534 | -1.35% | 3.5천 |
|---|
| 2025.10.29 | ₩49,666 | ₩50,149 | ₩49,184 | ₩49,727 | +0.12% | 2.5천 |
|---|
| 2025.10.28 | ₩49,934 | ₩49,958 | ₩49,506 | ₩49,590 | -0.69% | 1.2천 |
|---|
| 2025.10.27 | ₩50,202 | ₩50,202 | ₩49,894 | ₩49,932 | -0.54% | 1.5천 |
|---|
| 2025.10.24 | ₩49,372 | ₩49,586 | ₩49,372 | ₩49,502 | +0.26% | 5.7천 |
|---|
| 2025.10.23 | ₩48,325 | ₩48,543 | ₩48,325 | ₩48,463 | +0.29% | 1천 |
|---|
| 2025.10.22 | ₩48,341 | ₩48,386 | ₩47,229 | ₩47,640 | -1.45% | 2.6천 |
|---|
| 2025.10.21 | ₩49,099 | ₩49,099 | ₩48,755 | ₩48,755 | -0.70% | 7.9천 |
|---|
| 2025.10.20 | ₩48,609 | ₩48,776 | ₩48,435 | ₩48,732 | +0.25% | 2.9천 |
|---|
| 2025.10.17 | ₩47,966 | ₩47,966 | ₩47,778 | ₩47,845 | -0.25% | 1.6천 |
|---|
| 2025.10.16 | ₩49,412 | ₩49,412 | ₩48,461 | ₩48,649 | -1.54% | 1.5천 |
|---|
| 2025.10.15 | ₩49,774 | ₩50,057 | ₩49,286 | ₩49,618 | -0.31% | 3.5천 |
|---|
| 2025.10.14 | ₩47,229 | ₩49,431 | ₩47,109 | ₩49,001 | +3.75% | 7.2천 |
|---|
| 2025.10.13 | ₩47,738 | ₩48,313 | ₩47,686 | ₩48,313 | +1.20% | 1.9천 |
|---|
| 2025.10.10 | ₩49,040 | ₩49,093 | ₩46,279 | ₩46,279 | -5.63% | 2.5천 |
|---|