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 | ₩45,443 | ₩45,443 | ₩45,056 | ₩45,164 | -0.61% | 2.4천 |
| 2026.10.08 | ₩44,920 | ₩44,920 | ₩44,511 | ₩44,895 | -0.06% | 2.1천 |
| 2026.10.07 | ₩45,229 | ₩45,436 | ₩45,229 | ₩45,436 | +0.46% | 400 |
| 2026.10.06 | ₩46,435 | ₩46,435 | ₩46,288 | ₩46,288 | -0.32% | 500 |
| 2026.10.05 | ₩45,832 | ₩46,099 | ₩45,832 | ₩46,033 | +0.44% | 2.8천 |
| 2026.10.02 | ₩46,085 | ₩46,087 | ₩45,871 | ₩45,871 | -0.47% | 1.8천 |
| 2026.10.01 | ₩45,148 | ₩45,550 | ₩45,148 | ₩45,524 | +0.83% | 2.3천 |
| 2026.09.30 | ₩45,646 | ₩45,646 | ₩45,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,552 |
| -0.21% |
| 500 |
| 2026.09.29 | ₩45,269 | ₩45,446 | ₩45,269 | ₩45,446 | +0.39% | 1천 |
|---|
| 2026.09.28 | ₩46,020 | ₩46,060 | ₩45,524 | ₩45,524 | -1.08% | 1.9천 |
|---|
| 2026.09.25 | ₩46,315 | ₩46,677 | ₩46,315 | ₩46,528 | +0.46% | 900 |
|---|
| 2026.09.24 | ₩46,288 | ₩46,288 | ₩46,254 | ₩46,254 | -0.07% | 2.2천 |
|---|
| 2026.09.23 | ₩46,958 | ₩46,958 | ₩46,612 | ₩46,612 | -0.74% | 700 |
|---|
| 2026.09.22 | ₩47,226 | ₩47,468 | ₩46,945 | ₩47,240 | +0.03% | 2.4천 |
|---|
| 2026.09.21 | ₩47,067 | ₩47,067 | ₩47,067 | ₩47,067 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩46,932 | ₩46,932 | ₩46,155 | ₩46,498 | -0.92% | 900 |
|---|
| 2026.09.17 | ₩46,797 | ₩46,978 | ₩46,793 | ₩46,793 | -0.01% | 600 |
|---|
| 2026.09.16 | ₩46,382 | ₩46,382 | ₩45,887 | ₩45,887 | -1.07% | 700 |
|---|
| 2026.09.15 | ₩46,462 | ₩46,462 | ₩46,261 | ₩46,265 | -0.42% | 800 |
|---|
| 2026.09.14 | ₩46,759 | ₩46,761 | ₩46,759 | ₩46,761 | +0.01% | 200 |
|---|
| 2026.09.11 | ₩47,240 | ₩47,483 | ₩47,210 | ₩47,210 | -0.06% | 4.2천 |
|---|
| 2026.09.10 | ₩46,864 | ₩46,864 | ₩46,864 | ₩46,864 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩47,991 | ₩47,991 | ₩47,288 | ₩47,288 | -1.46% | 1.1천 |
|---|
| 2026.09.08 | ₩48,822 | ₩48,822 | ₩48,389 | ₩48,389 | -0.89% | 2.7천 |
|---|
| 2026.09.04 | ₩48,272 | ₩48,574 | ₩48,272 | ₩48,574 | +0.62% | 300 |
|---|
| 2026.09.03 | ₩48,085 | ₩48,149 | ₩48,085 | ₩48,149 | +0.13% | 800 |
|---|
| 2026.09.02 | ₩47,347 | ₩47,645 | ₩47,347 | ₩47,645 | +0.63% | 1.6천 |
|---|
| 2026.09.01 | ₩47,159 | ₩47,159 | ₩47,025 | ₩47,035 | -0.26% | 1.5천 |
|---|
| 2026.08.31 | ₩48,339 | ₩48,339 | ₩47,884 | ₩47,987 | -0.73% | 1.5천 |
|---|
| 2026.08.28 | ₩48,272 | ₩48,396 | ₩48,272 | ₩48,396 | +0.26% | 1.4천 |
|---|
| 2026.08.27 | ₩49,010 | ₩49,169 | ₩49,010 | ₩49,169 | +0.33% | 1천 |
|---|
| 2026.08.26 | ₩48,586 | ₩48,586 | ₩48,586 | ₩48,586 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩48,728 | ₩48,929 | ₩48,728 | ₩48,929 | +0.41% | 600 |
|---|
| 2026.08.24 | ₩49,694 | ₩49,828 | ₩48,648 | ₩48,648 | -2.10% | 1천 |
|---|
| 2026.08.21 | ₩50,284 | ₩50,303 | ₩50,284 | ₩50,303 | +0.04% | 400 |
|---|
| 2026.08.20 | ₩49,802 | ₩49,802 | ₩49,184 | ₩49,404 | -0.80% | 900 |
|---|
| 2026.08.19 | ₩49,654 | ₩50,284 | ₩49,440 | ₩50,096 | +0.89% | 1.4천 |
|---|
| 2026.08.18 | ₩49,962 | ₩50,009 | ₩49,962 | ₩50,009 | +0.09% | 400 |
|---|
| 2026.08.17 | ₩51,759 | ₩51,759 | ₩51,575 | ₩51,575 | -0.35% | 1.9천 |
|---|
| 2026.08.14 | ₩51,732 | ₩52,000 | ₩51,732 | ₩52,000 | +0.52% | 200 |
|---|
| 2026.08.13 | ₩51,448 | ₩51,497 | ₩51,289 | ₩51,497 | +0.10% | 1.9천 |
|---|
| 2026.08.12 | ₩51,906 | ₩52,027 | ₩51,381 | ₩51,381 | -1.01% | 400 |
|---|
| 2026.08.11 | ₩51,115 | ₩51,786 | ₩51,115 | ₩51,343 | +0.45% | 1.7천 |
|---|
| 2026.08.10 | ₩51,040 | ₩51,040 | ₩51,040 | ₩51,040 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩51,491 | ₩51,634 | ₩51,304 | ₩51,634 | +0.28% | 900 |
|---|
| 2026.08.06 | ₩50,875 | ₩50,875 | ₩49,989 | ₩50,002 | -1.72% | 2.6천 |
|---|
| 2026.08.05 | ₩50,847 | ₩50,847 | ₩50,163 | ₩50,178 | -1.32% | 3.5천 |
|---|
| 2026.08.04 | ₩50,150 | ₩51,356 | ₩50,150 | ₩51,214 | +2.12% | 2.9천 |
|---|
| 2026.08.03 | ₩48,701 | ₩49,881 | ₩48,701 | ₩49,784 | +2.22% | 1.5천 |
|---|
| 2026.07.31 | ₩48,366 | ₩48,876 | ₩48,366 | ₩48,853 | +1.01% | 500 |
|---|
| 2026.07.30 | ₩48,205 | ₩48,822 | ₩48,205 | ₩48,822 | +1.28% | 300 |
|---|
| 2026.07.29 | ₩47,361 | ₩47,361 | ₩47,267 | ₩47,267 | -0.20% | 400 |
|---|
| 2026.07.28 | ₩47,610 | ₩48,542 | ₩47,610 | ₩48,542 | +1.96% | 1.5천 |
|---|
| 2026.07.27 | ₩47,897 | ₩48,514 | ₩47,816 | ₩48,514 | +1.29% | 1.2천 |
|---|
| 2026.07.24 | ₩47,507 | ₩47,507 | ₩47,507 | ₩47,507 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩48,272 | ₩48,507 | ₩48,272 | ₩48,507 | +0.49% | 300 |
|---|
| 2026.07.22 | ₩49,573 | ₩50,170 | ₩49,507 | ₩49,507 | -0.13% | 800 |
|---|
| 2026.07.21 | ₩49,493 | ₩50,150 | ₩49,493 | ₩49,973 | +0.97% | 600 |
|---|
| 2026.07.20 | ₩48,675 | ₩48,677 | ₩48,675 | ₩48,677 | +0.01% | 500 |
|---|
| 2026.07.17 | ₩48,018 | ₩49,015 | ₩48,018 | ₩48,900 | +1.84% | 900 |
|---|
| 2026.07.16 | ₩49,560 | ₩49,560 | ₩48,976 | ₩49,092 | -0.94% | 1.5천 |
|---|
| 2026.07.15 | ₩50,740 | ₩50,981 | ₩50,290 | ₩50,290 | -0.89% | 1천 |
|---|
| 2026.07.14 | ₩50,150 | ₩50,150 | ₩49,541 | ₩49,971 | -0.36% | 6.9만 |
|---|
| 2026.07.13 | ₩50,257 | ₩50,257 | ₩49,540 | ₩49,540 | -1.43% | 700 |
|---|
| 2026.07.10 | ₩51,102 | ₩51,102 | ₩50,738 | ₩50,738 | -0.71% | 2.6천 |
|---|
| 2026.07.09 | ₩50,659 | ₩51,397 | ₩50,659 | ₩51,173 | +1.01% | 800 |
|---|
| 2026.07.08 | ₩49,399 | ₩50,299 | ₩49,399 | ₩50,299 | +1.82% | 1.5천 |
|---|
| 2026.07.07 | ₩50,699 | ₩50,699 | ₩50,438 | ₩50,438 | -0.52% | 1천 |
|---|
| 2026.07.06 | ₩52,818 | ₩53,140 | ₩52,751 | ₩52,767 | -0.10% | 2.1천 |
|---|
| 2026.07.02 | ₩54,072 | ₩54,072 | ₩51,222 | ₩51,594 | -4.58% | 3.7천 |
|---|
| 2026.07.01 | ₩54,300 | ₩54,300 | ₩53,273 | ₩53,273 | -1.89% | 600 |
|---|
| 2026.06.30 | ₩52,295 | ₩53,550 | ₩52,295 | ₩53,550 | +2.40% | 1.5천 |
|---|
| 2026.06.29 | ₩50,726 | ₩51,896 | ₩50,726 | ₩51,896 | +2.31% | 2.3천 |
|---|
| 2026.06.26 | ₩50,109 | ₩50,399 | ₩50,016 | ₩50,399 | +0.58% | 1.2천 |
|---|
| 2026.06.25 | ₩51,196 | ₩51,196 | ₩50,565 | ₩50,673 | -1.02% | 1.4천 |
|---|
| 2026.06.24 | ₩51,356 | ₩51,383 | ₩50,539 | ₩50,713 | -1.25% | 1.9천 |
|---|
| 2026.06.23 | ₩51,933 | ₩53,019 | ₩51,906 | ₩51,906 | -0.05% | 6.2천 |
|---|
| 2026.06.22 | ₩54,226 | ₩54,226 | ₩53,730 | ₩53,730 | -0.91% | 2천 |
|---|
| 2026.06.18 | ₩53,837 | ₩54,494 | ₩53,623 | ₩54,494 | +1.22% | 1.5천 |
|---|
| 2026.06.17 | ₩53,830 | ₩54,487 | ₩52,952 | ₩52,963 | -1.61% | 3.9만 |
|---|
| 2026.06.16 | ₩54,146 | ₩54,347 | ₩53,631 | ₩53,631 | -0.95% | 600 |
|---|
| 2026.06.15 | ₩55,460 | ₩55,460 | ₩54,942 | ₩54,942 | -0.93% | 800 |
|---|
| 2026.06.12 | ₩53,489 | ₩53,897 | ₩52,966 | ₩53,716 | +0.43% | 3.4천 |
|---|
| 2026.06.11 | ₩52,067 | ₩53,489 | ₩52,027 | ₩53,489 | +2.73% | 1.7천 |
|---|
| 2026.06.10 | ₩52,121 | ₩52,121 | ₩51,643 | ₩51,643 | -0.92% | 600 |
|---|
| 2026.06.09 | ₩53,163 | ₩53,163 | ₩53,163 | ₩53,163 | 0.00% | 400 |
|---|
| 2026.06.08 | ₩55,486 | ₩55,486 | ₩54,742 | ₩54,742 | -1.34% | 1.8천 |
|---|
| 2026.06.05 | ₩55,238 | ₩55,238 | ₩53,623 | ₩53,963 | -2.31% | 2.1천 |
|---|
| 2026.06.04 | ₩57,203 | ₩58,852 | ₩57,203 | ₩58,664 | +2.56% | 1.4천 |
|---|
| 2026.06.03 | ₩59,241 | ₩59,241 | ₩58,430 | ₩58,430 | -1.37% | 1.1천 |
|---|
| 2026.06.02 | ₩60,072 | ₩60,072 | ₩59,645 | ₩59,831 | -0.40% | 1.9천 |
|---|
| 2026.06.01 | ₩58,100 | ₩58,343 | ₩57,659 | ₩58,065 | -0.06% | 2.9천 |
|---|
| 2026.05.29 | ₩58,705 | ₩58,705 | ₩57,122 | ₩58,356 | -0.59% | 3.4천 |
|---|
| 2026.05.28 | ₩57,109 | ₩58,866 | ₩57,109 | ₩58,495 | +2.43% | 3.3만 |
|---|
| 2026.05.27 | ₩56,532 | ₩57,002 | ₩56,445 | ₩57,002 | +0.83% | 2.9천 |
|---|
| 2026.05.26 | ₩55,460 | ₩56,720 | ₩55,460 | ₩56,331 | +1.57% | 2.9천 |
|---|
| 2026.05.22 | ₩53,167 | ₩54,534 | ₩53,167 | ₩54,481 | +2.47% | 2.3천 |
|---|
| 2026.05.21 | ₩51,946 | ₩53,092 | ₩51,946 | ₩53,092 | +2.20% | 1.5천 |
|---|
| 2026.05.20 | ₩51,598 | ₩51,610 | ₩51,546 | ₩51,574 | -0.05% | 1천 |
|---|
| 2026.05.19 | ₩49,814 | ₩50,339 | ₩49,814 | ₩49,970 | +0.31% | 1.1천 |
|---|
| 2026.05.18 | ₩52,751 | ₩52,751 | ₩51,259 | ₩51,259 | -2.83% | 700 |
|---|
| 2026.05.15 | ₩52,335 | ₩53,046 | ₩52,335 | ₩52,684 | +0.67% | 2.2천 |
|---|
| 2026.05.14 | ₩53,502 | ₩54,461 | ₩53,502 | ₩54,183 | +1.27% | 1.3천 |
|---|
| 2026.05.13 | ₩53,502 | ₩54,112 | ₩53,502 | ₩53,899 | +0.74% | 1.6천 |
|---|
| 2026.05.12 | ₩52,416 | ₩52,416 | ₩51,410 | ₩51,913 | -0.96% | 1.8천 |
|---|
| 2026.05.11 | ₩51,625 | ₩53,180 | ₩51,625 | ₩52,818 | +2.31% | 2.5천 |
|---|
| 2026.05.08 | ₩51,035 | ₩51,603 | ₩50,807 | ₩51,603 | +1.11% | 2.4천 |
|---|
| 2026.05.07 | ₩52,148 | ₩52,148 | ₩50,982 | ₩50,982 | -2.23% | 2천 |
|---|
| 2026.05.06 | ₩51,021 | ₩52,275 | ₩51,021 | ₩52,275 | +2.46% | 1.3천 |
|---|
| 2026.05.05 | ₩50,210 | ₩50,760 | ₩50,210 | ₩50,760 | +1.09% | 1.8천 |
|---|
| 2026.05.04 | ₩50,726 | ₩50,726 | ₩49,997 | ₩49,997 | -1.44% | 4.5천 |
|---|
| 2026.05.01 | ₩50,123 | ₩50,512 | ₩50,002 | ₩50,493 | +0.74% | 800 |
|---|
| 2026.04.30 | ₩49,057 | ₩50,307 | ₩49,057 | ₩50,307 | +2.55% | 600 |
|---|
| 2026.04.29 | ₩48,460 | ₩48,618 | ₩48,460 | ₩48,618 | +0.33% | 300 |
|---|
| 2026.04.28 | ₩48,762 | ₩48,762 | ₩48,762 | ₩48,762 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩49,640 | ₩49,680 | ₩49,574 | ₩49,680 | +0.08% | 1.1천 |
|---|
| 2026.04.24 | ₩49,986 | ₩49,986 | ₩49,986 | ₩49,986 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩50,766 | ₩50,766 | ₩48,943 | ₩49,674 | -2.15% | 3.8천 |
|---|
| 2026.04.22 | ₩52,925 | ₩52,925 | ₩50,876 | ₩50,876 | -3.87% | 1.3천 |
|---|
| 2026.04.21 | ₩52,134 | ₩52,925 | ₩51,383 | ₩51,692 | -0.85% | 2천 |
|---|
| 2026.04.20 | ₩50,069 | ₩51,625 | ₩50,069 | ₩51,625 | +3.11% | 2.8천 |
|---|
| 2026.04.17 | ₩50,284 | ₩50,994 | ₩50,284 | ₩50,513 | +0.46% | 2.2천 |
|---|
| 2026.04.16 | ₩48,929 | ₩49,613 | ₩48,648 | ₩49,600 | +1.37% | 7.1천 |
|---|
| 2026.04.15 | ₩48,554 | ₩48,826 | ₩48,487 | ₩48,826 | +0.56% | 700 |
|---|
| 2026.04.14 | ₩48,266 | ₩48,514 | ₩48,125 | ₩48,507 | +0.50% | 6.9천 |
|---|
| 2026.04.13 | ₩46,100 | ₩47,562 | ₩46,100 | ₩47,562 | +3.17% | 1.7천 |
|---|
| 2026.04.10 | ₩46,596 | ₩46,598 | ₩46,536 | ₩46,536 | -0.13% | 500 |
|---|
| 2026.04.09 | ₩45,872 | ₩46,181 | ₩45,772 | ₩46,181 | +0.67% | 1.3천 |
|---|
| 2026.04.08 | ₩46,228 | ₩46,228 | ₩46,100 | ₩46,138 | -0.19% | 500 |
|---|
| 2026.04.07 | ₩44,303 | ₩44,303 | ₩43,606 | ₩44,285 | -0.04% | 2.5천 |
|---|
| 2026.04.06 | ₩44,223 | ₩45,068 | ₩44,223 | ₩44,685 | +1.05% | 1.2만 |
|---|
| 2026.04.02 | ₩44,384 | ₩44,554 | ₩44,384 | ₩44,554 | +0.38% | 500 |
|---|
| 2026.04.01 | ₩44,191 | ₩44,191 | ₩44,191 | ₩44,191 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩42,386 | ₩43,534 | ₩42,265 | ₩43,534 | +2.71% | 1.2천 |
|---|
| 2026.03.30 | ₩42,560 | ₩42,560 | ₩41,038 | ₩41,038 | -3.58% | 700 |
|---|
| 2026.03.27 | ₩42,279 | ₩42,303 | ₩42,279 | ₩42,303 | +0.06% | 600 |
|---|
| 2026.03.26 | ₩44,801 | ₩44,801 | ₩43,624 | ₩43,624 | -2.63% | 400 |
|---|
| 2026.03.25 | ₩45,081 | ₩45,107 | ₩45,081 | ₩45,107 | +0.06% | 600 |
|---|
| 2026.03.24 | ₩44,305 | ₩44,491 | ₩44,305 | ₩44,491 | +0.42% | 700 |
|---|
| 2026.03.23 | ₩44,358 | ₩44,518 | ₩43,673 | ₩44,281 | -0.18% | 2천 |
|---|
| 2026.03.20 | ₩42,844 | ₩42,844 | ₩42,844 | ₩42,844 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩43,767 | ₩44,500 | ₩43,727 | ₩44,499 | +1.67% | 2.7천 |
|---|
| 2026.03.18 | ₩45,229 | ₩45,229 | ₩44,539 | ₩44,539 | -1.52% | 300 |
|---|
| 2026.03.17 | ₩45,510 | ₩45,510 | ₩45,108 | ₩45,320 | -0.42% | 2천 |
|---|
| 2026.03.16 | ₩44,948 | ₩44,948 | ₩44,948 | ₩44,948 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩44,826 | ₩44,974 | ₩44,370 | ₩44,405 | -0.94% | 2천 |
|---|
| 2026.03.12 | ₩45,309 | ₩45,309 | ₩44,939 | ₩44,939 | -0.82% | 700 |
|---|
| 2026.03.11 | ₩45,577 | ₩45,829 | ₩45,577 | ₩45,829 | +0.55% | 700 |
|---|
| 2026.03.10 | ₩45,336 | ₩46,033 | ₩45,281 | ₩45,281 | -0.12% | 700 |
|---|
| 2026.03.09 | ₩43,566 | ₩44,810 | ₩43,499 | ₩44,810 | +2.86% | 800 |
|---|
| 2026.03.06 | ₩44,967 | ₩44,971 | ₩44,352 | ₩44,352 | -1.37% | 3.4천 |
|---|
| 2026.03.05 | ₩44,598 | ₩45,140 | ₩44,598 | ₩45,140 | +1.21% | 600 |
|---|
| 2026.03.04 | ₩46,033 | ₩46,301 | ₩46,033 | ₩46,301 | +0.58% | 2.6천 |
|---|
| 2026.03.03 | ₩45,591 | ₩45,979 | ₩44,585 | ₩45,497 | -0.21% | 1.1만 |
|---|
| 2026.03.02 | ₩45,470 | ₩46,932 | ₩45,470 | ₩46,863 | +3.06% | 5.7천 |
|---|
| 2026.02.27 | ₩46,878 | ₩46,878 | ₩46,261 | ₩46,449 | -0.92% | 1.1천 |
|---|
| 2026.02.26 | ₩47,481 | ₩47,521 | ₩47,481 | ₩47,521 | +0.08% | 1.4천 |
|---|
| 2026.02.25 | ₩47,964 | ₩47,964 | ₩47,294 | ₩47,462 | -1.05% | 1.3만 |
|---|
| 2026.02.24 | ₩47,334 | ₩47,686 | ₩47,334 | ₩47,686 | +0.75% | 700 |
|---|
| 2026.02.23 | ₩46,891 | ₩46,932 | ₩46,288 | ₩46,630 | -0.56% | 1.5천 |
|---|
| 2026.02.20 | ₩46,838 | ₩47,535 | ₩46,838 | ₩47,241 | +0.86% | 1.2만 |
|---|
| 2026.02.19 | ₩47,066 | ₩47,328 | ₩46,784 | ₩47,328 | +0.56% | 800 |
|---|
| 2026.02.18 | ₩47,575 | ₩47,575 | ₩47,575 | ₩47,575 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩46,985 | ₩47,306 | ₩46,985 | ₩47,306 | +0.68% | 800 |
|---|
| 2026.02.13 | ₩46,958 | ₩47,332 | ₩46,958 | ₩47,332 | +0.80% | 800 |
|---|
| 2026.02.12 | ₩48,044 | ₩48,044 | ₩46,704 | ₩46,704 | -2.79% | 500 |
|---|
| 2026.02.11 | ₩48,393 | ₩48,393 | ₩47,656 | ₩47,863 | -1.09% | 2.4천 |
|---|
| 2026.02.10 | ₩48,031 | ₩48,353 | ₩47,790 | ₩47,790 | -0.50% | 7.9천 |
|---|
| 2026.02.09 | ₩47,508 | ₩48,179 | ₩47,508 | ₩48,102 | +1.25% | 9.3천 |
|---|
| 2026.02.06 | ₩47,079 | ₩47,434 | ₩47,079 | ₩47,434 | +0.75% | 600 |
|---|
| 2026.02.05 | ₩45,336 | ₩45,336 | ₩44,744 | ₩44,744 | -1.30% | 2.3천 |
|---|
| 2026.02.04 | ₩46,663 | ₩46,663 | ₩46,411 | ₩46,411 | -0.54% | 400 |
|---|
| 2026.02.03 | ₩46,958 | ₩46,958 | ₩46,301 | ₩46,885 | -0.16% | 1.8천 |
|---|
| 2026.02.02 | ₩46,368 | ₩46,895 | ₩46,368 | ₩46,498 | +0.28% | 1.3천 |
|---|
| 2026.01.30 | ₩47,770 | ₩47,770 | ₩46,579 | ₩46,579 | -2.49% | 1.6천 |
|---|
| 2026.01.29 | ₩48,487 | ₩48,487 | ₩47,763 | ₩48,110 | -0.78% | 900 |
|---|
| 2026.01.28 | ₩48,755 | ₩48,755 | ₩48,500 | ₩48,558 | -0.40% | 1.4천 |
|---|
| 2026.01.27 | ₩48,380 | ₩48,763 | ₩48,380 | ₩48,763 | +0.79% | 700 |
|---|
| 2026.01.26 | ₩49,291 | ₩49,291 | ₩48,063 | ₩48,063 | -2.49% | 3.4천 |
|---|
| 2026.01.23 | ₩49,788 | ₩49,841 | ₩49,186 | ₩49,293 | -0.99% | 5.3천 |
|---|
| 2026.01.22 | ₩49,975 | ₩50,901 | ₩49,975 | ₩50,506 | +1.06% | 5.7천 |
|---|
| 2026.01.21 | ₩49,385 | ₩49,788 | ₩48,400 | ₩49,431 | +0.09% | 1.6천 |
|---|
| 2026.01.20 | ₩47,977 | ₩48,795 | ₩47,977 | ₩48,317 | +0.71% | 3.4천 |
|---|
| 2026.01.16 | ₩49,573 | ₩49,573 | ₩49,251 | ₩49,273 | -0.61% | 1.1천 |
|---|
| 2026.01.15 | ₩49,533 | ₩49,662 | ₩49,251 | ₩49,350 | -0.37% | 2.4천 |
|---|
| 2026.01.14 | ₩49,184 | ₩49,287 | ₩48,795 | ₩49,287 | +0.21% | 3.2천 |
|---|
| 2026.01.13 | ₩49,560 | ₩49,560 | ₩48,774 | ₩49,160 | -0.81% | 3.1천 |
|---|
| 2026.01.12 | ₩48,929 | ₩49,613 | ₩48,824 | ₩49,452 | +1.07% | 1.5천 |
|---|
| 2026.01.09 | ₩49,131 | ₩49,412 | ₩48,874 | ₩49,073 | -0.12% | 4천 |
|---|
| 2026.01.08 | ₩48,406 | ₩48,943 | ₩48,406 | ₩48,877 | +0.97% | 1.3천 |
|---|
| 2026.01.07 | ₩48,675 | ₩48,675 | ₩48,011 | ₩48,011 | -1.36% | 1천 |
|---|
| 2026.01.06 | ₩47,843 | ₩48,785 | ₩47,843 | ₩48,785 | +1.97% | 2.3천 |
|---|
| 2026.01.05 | ₩46,623 | ₩47,642 | ₩46,623 | ₩47,609 | +2.11% | 3.6천 |
|---|
| 2026.01.02 | ₩45,363 | ₩46,274 | ₩45,363 | ₩46,215 | +1.88% | 1.5천 |
|---|
| 2025.12.31 | ₩44,934 | ₩44,934 | ₩44,590 | ₩44,628 | -0.68% | 1.9천 |
|---|
| 2025.12.30 | ₩45,215 | ₩45,215 | ₩44,939 | ₩44,939 | -0.61% | 2.6천 |
|---|
| 2025.12.29 | ₩44,880 | ₩45,457 | ₩44,880 | ₩44,979 | +0.22% | 2.8천 |
|---|
| 2025.12.26 | ₩45,644 | ₩45,644 | ₩45,537 | ₩45,581 | -0.14% | 1.9천 |
|---|
| 2025.12.24 | ₩46,020 | ₩46,020 | ₩45,711 | ₩45,910 | -0.24% | 3천 |
|---|
| 2025.12.23 | ₩45,953 | ₩45,966 | ₩45,752 | ₩45,920 | -0.07% | 6.4천 |
|---|
| 2025.12.22 | ₩46,154 | ₩46,718 | ₩46,154 | ₩46,284 | +0.28% | 3.7천 |
|---|
| 2025.12.19 | ₩46,362 | ₩46,390 | ₩46,315 | ₩46,390 | +0.06% | 1.3천 |
|---|
| 2025.12.18 | ₩45,298 | ₩45,529 | ₩45,298 | ₩45,328 | +0.07% | 2천 |
|---|
| 2025.12.17 | ₩45,577 | ₩45,591 | ₩44,531 | ₩44,531 | -2.29% | 1천 |
|---|
| 2025.12.16 | ₩45,513 | ₩45,513 | ₩45,513 | ₩45,513 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩46,569 | ₩46,569 | ₩45,596 | ₩45,596 | -2.09% | 1.3천 |
|---|
| 2025.12.12 | ₩47,401 | ₩47,401 | ₩46,219 | ₩46,219 | -2.49% | 1.3천 |
|---|
| 2025.12.11 | ₩46,838 | ₩47,390 | ₩46,838 | ₩47,390 | +1.18% | 700 |
|---|
| 2025.12.10 | ₩46,288 | ₩47,200 | ₩46,288 | ₩47,163 | +1.89% | 1.5천 |
|---|
| 2025.12.09 | ₩46,342 | ₩46,704 | ₩46,342 | ₩46,442 | +0.22% | 1.2천 |
|---|
| 2025.12.08 | ₩46,321 | ₩46,523 | ₩46,321 | ₩46,492 | +0.37% | 900 |
|---|
| 2025.12.05 | ₩46,717 | ₩47,146 | ₩46,569 | ₩46,569 | -0.32% | 3.7천 |
|---|
| 2025.12.04 | ₩46,006 | ₩46,697 | ₩46,006 | ₩46,697 | +1.50% | 1.7천 |
|---|
| 2025.12.03 | ₩45,296 | ₩45,924 | ₩45,296 | ₩45,924 | +1.39% | 800 |
|---|
| 2025.12.02 | ₩44,840 | ₩45,108 | ₩44,826 | ₩45,068 | +0.51% | 600 |
|---|
| 2025.12.01 | ₩44,923 | ₩45,242 | ₩44,652 | ₩44,841 | -0.18% | 3.6천 |
|---|
| 2025.11.28 | ₩44,960 | ₩45,407 | ₩44,960 | ₩45,407 | +0.99% | 1천 |
|---|
| 2025.11.26 | ₩44,746 | ₩45,014 | ₩44,746 | ₩44,862 | +0.26% | 2.7천 |
|---|
| 2025.11.25 | ₩44,022 | ₩44,636 | ₩44,022 | ₩44,636 | +1.40% | 900 |
|---|
| 2025.11.24 | ₩43,371 | ₩44,223 | ₩43,371 | ₩44,223 | +1.96% | 1.4천 |
|---|
| 2025.11.21 | ₩42,238 | ₩42,930 | ₩41,744 | ₩42,930 | +1.64% | 1.5천 |
|---|
| 2025.11.20 | ₩44,223 | ₩44,223 | ₩41,837 | ₩41,837 | -5.39% | 7.8천 |
|---|
| 2025.11.19 | ₩44,023 | ₩44,023 | ₩43,613 | ₩43,613 | -0.93% | 500 |
|---|
| 2025.11.18 | ₩43,298 | ₩43,941 | ₩43,043 | ₩43,720 | +0.98% | 6.9천 |
|---|
| 2025.11.17 | ₩44,719 | ₩44,799 | ₩43,579 | ₩43,680 | -2.32% | 4.1천 |
|---|
| 2025.11.14 | ₩44,478 | ₩45,591 | ₩44,478 | ₩44,997 | +1.17% | 1.4천 |
|---|
| 2025.11.13 | ₩46,274 | ₩46,274 | ₩45,604 | ₩45,687 | -1.27% | 900 |
|---|
| 2025.11.12 | ₩47,623 | ₩47,623 | ₩47,623 | ₩47,623 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩47,788 | ₩48,026 | ₩47,788 | ₩48,026 | +0.50% | 400 |
|---|
| 2025.11.10 | ₩48,661 | ₩48,681 | ₩48,449 | ₩48,449 | -0.44% | 1.1천 |
|---|
| 2025.11.07 | ₩46,623 | ₩47,517 | ₩46,623 | ₩47,517 | +1.92% | 1.1천 |
|---|
| 2025.11.06 | ₩48,554 | ₩48,554 | ₩47,208 | ₩47,464 | -2.25% | 3.2천 |
|---|
| 2025.11.05 | ₩47,831 | ₩48,692 | ₩47,831 | ₩48,692 | +1.80% | 700 |
|---|
| 2025.11.04 | ₩47,602 | ₩47,776 | ₩46,824 | ₩46,848 | -1.58% | 1.3천 |
|---|
| 2025.11.03 | ₩48,842 | ₩49,037 | ₩48,809 | ₩48,825 | -0.04% | 2.3천 |
|---|
| 2025.10.31 | ₩48,795 | ₩49,219 | ₩48,795 | ₩49,219 | +0.87% | 1.1천 |
|---|
| 2025.10.30 | ₩49,265 | ₩49,265 | ₩48,600 | ₩48,600 | -1.35% | 3.5천 |
|---|
| 2025.10.29 | ₩49,734 | ₩50,217 | ₩49,251 | ₩49,794 | +0.12% | 2.5천 |
|---|
| 2025.10.28 | ₩50,002 | ₩50,026 | ₩49,573 | ₩49,658 | -0.69% | 1.2천 |
|---|
| 2025.10.27 | ₩50,270 | ₩50,270 | ₩49,962 | ₩49,999 | -0.54% | 1.5천 |
|---|
| 2025.10.24 | ₩49,439 | ₩49,654 | ₩49,439 | ₩49,569 | +0.26% | 5.7천 |
|---|
| 2025.10.23 | ₩48,390 | ₩48,609 | ₩48,390 | ₩48,529 | +0.29% | 1천 |
|---|
| 2025.10.22 | ₩48,406 | ₩48,452 | ₩47,294 | ₩47,705 | -1.45% | 2.6천 |
|---|
| 2025.10.21 | ₩49,165 | ₩49,165 | ₩48,821 | ₩48,821 | -0.70% | 7.9천 |
|---|
| 2025.10.20 | ₩48,675 | ₩48,842 | ₩48,500 | ₩48,798 | +0.25% | 2.9천 |
|---|
| 2025.10.17 | ₩48,031 | ₩48,031 | ₩47,843 | ₩47,910 | -0.25% | 1.6천 |
|---|
| 2025.10.16 | ₩49,479 | ₩49,479 | ₩48,527 | ₩48,715 | -1.54% | 1.5천 |
|---|
| 2025.10.15 | ₩49,841 | ₩50,126 | ₩49,353 | ₩49,686 | -0.31% | 3.5천 |
|---|
| 2025.10.14 | ₩47,294 | ₩49,498 | ₩47,173 | ₩49,068 | +3.75% | 7.2천 |
|---|
| 2025.10.13 | ₩47,803 | ₩48,378 | ₩47,751 | ₩48,378 | +1.20% | 1.9천 |
|---|
| 2025.10.10 | ₩49,106 | ₩49,160 | ₩46,342 | ₩46,342 | -5.63% | 2.5천 |
|---|