시장 데이터를 불러오는 중
전체 종목
McElhenny Sheffield Managed Risk ETF 과거 주가
McElhenny Sheffield Managed Risk ETF · MSMR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
McElhenny Sheffield Managed Risk ETF · MSMR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,508 | ₩46,817 | ₩46,508 | ₩46,782 | +0.59% | 9.6천 |
| 2026.10.08 | ₩46,347 | ₩46,374 | ₩46,160 | ₩46,240 | -0.23% | 2.5천 |
| 2026.10.07 | ₩46,495 | ₩46,642 | ₩46,481 | ₩46,522 | +0.06% | 2.5만 |
| 2026.10.06 | ₩46,696 | ₩46,870 | ₩46,536 | ₩46,536 | -0.34% | 5.1만 |
| 2026.10.05 | ₩46,307 | ₩46,750 | ₩46,307 | ₩46,656 | +0.75% | 5.5천 |
| 2026.10.02 | ₩46,736 | ₩46,736 | ₩46,079 | ₩46,093 | -1.38% | 7천 |
| 2026.10.01 | ₩45,945 | ₩46,032 | ₩45,804 | ₩45,891 | -0.12% | 5.2천 |
| 2026.09.30 | ₩46,260 | ₩46,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,031 |
| -0.50% |
| 1.3만 |
| 2026.09.29 | ₩46,401 | ₩46,401 | ₩45,945 | ₩46,083 | -0.68% | 1.1만 |
|---|
| 2026.09.28 | ₩46,207 | ₩46,421 | ₩46,207 | ₩46,310 | +0.22% | 1.2천 |
|---|
| 2026.09.25 | ₩46,321 | ₩46,583 | ₩46,012 | ₩46,583 | +0.57% | 9.4천 |
|---|
| 2026.09.24 | ₩46,146 | ₩46,481 | ₩46,146 | ₩46,414 | +0.58% | 4.9천 |
|---|
| 2026.09.23 | ₩46,307 | ₩46,428 | ₩46,294 | ₩46,341 | +0.07% | 4천 |
|---|
| 2026.09.22 | ₩46,481 | ₩46,897 | ₩46,481 | ₩46,821 | +0.73% | 5.1천 |
|---|
| 2026.09.21 | ₩46,374 | ₩46,622 | ₩46,374 | ₩46,581 | +0.45% | 1.3천 |
|---|
| 2026.09.18 | ₩45,690 | ₩45,883 | ₩45,650 | ₩45,824 | +0.29% | 3.3천 |
|---|
| 2026.09.17 | ₩45,903 | ₩45,945 | ₩45,771 | ₩45,838 | -0.14% | 1.8만 |
|---|
| 2026.09.16 | ₩45,382 | ₩45,650 | ₩45,335 | ₩45,367 | -0.03% | 5.6천 |
|---|
| 2026.09.15 | ₩45,355 | ₩45,433 | ₩45,355 | ₩45,359 | +0.01% | 2천 |
|---|
| 2026.09.14 | ₩45,355 | ₩45,771 | ₩45,355 | ₩45,583 | +0.50% | 3.4천 |
|---|
| 2026.09.11 | ₩45,865 | ₩45,865 | ₩45,717 | ₩45,717 | -0.32% | 4천 |
|---|
| 2026.09.10 | ₩45,630 | ₩45,744 | ₩45,503 | ₩45,516 | -0.25% | 2.9만 |
|---|
| 2026.09.09 | ₩46,160 | ₩46,186 | ₩45,865 | ₩45,945 | -0.46% | 5.2천 |
|---|
| 2026.09.08 | ₩46,106 | ₩46,213 | ₩46,066 | ₩46,066 | -0.09% | 1.2만 |
|---|
| 2026.09.04 | ₩46,321 | ₩46,342 | ₩46,254 | ₩46,342 | +0.05% | 1.4만 |
|---|
| 2026.09.03 | ₩46,200 | ₩46,421 | ₩46,186 | ₩46,334 | +0.29% | 2.4만 |
|---|
| 2026.09.02 | ₩45,824 | ₩46,133 | ₩45,824 | ₩46,121 | +0.65% | 3.4만 |
|---|
| 2026.09.01 | ₩46,012 | ₩46,012 | ₩45,784 | ₩45,818 | -0.42% | 3.6만 |
|---|
| 2026.08.31 | ₩46,099 | ₩46,254 | ₩46,039 | ₩46,133 | +0.07% | 1.2만 |
|---|
| 2026.08.28 | ₩46,616 | ₩46,616 | ₩46,213 | ₩46,213 | -0.86% | 4.2천 |
|---|
| 2026.08.27 | ₩46,696 | ₩46,696 | ₩46,481 | ₩46,522 | -0.37% | 3.8천 |
|---|
| 2026.08.26 | ₩46,696 | ₩46,696 | ₩46,637 | ₩46,637 | -0.13% | 2.4천 |
|---|
| 2026.08.25 | ₩46,321 | ₩46,830 | ₩46,321 | ₩46,656 | +0.72% | 7.9만 |
|---|
| 2026.08.24 | ₩46,696 | ₩46,696 | ₩46,633 | ₩46,633 | -0.13% | 900 |
|---|
| 2026.08.21 | ₩46,616 | ₩46,937 | ₩46,616 | ₩46,882 | +0.57% | 1.1만 |
|---|
| 2026.08.20 | ₩46,937 | ₩47,031 | ₩46,575 | ₩46,575 | -0.77% | 6.3천 |
|---|
| 2026.08.19 | ₩47,152 | ₩47,152 | ₩47,058 | ₩47,058 | -0.20% | 9.8천 |
|---|
| 2026.08.18 | ₩46,897 | ₩46,964 | ₩46,844 | ₩46,857 | -0.09% | 7.1천 |
|---|
| 2026.08.17 | ₩47,058 | ₩47,273 | ₩47,058 | ₩47,125 | +0.14% | 1.9만 |
|---|
| 2026.08.14 | ₩47,367 | ₩47,367 | ₩47,112 | ₩47,195 | -0.36% | 3.7천 |
|---|
| 2026.08.13 | ₩47,273 | ₩47,326 | ₩47,192 | ₩47,220 | -0.11% | 4.4천 |
|---|
| 2026.08.12 | ₩46,958 | ₩47,005 | ₩46,897 | ₩46,924 | -0.07% | 5.2천 |
|---|
| 2026.08.11 | ₩46,951 | ₩46,951 | ₩46,696 | ₩46,696 | -0.54% | 4.6천 |
|---|
| 2026.08.10 | ₩46,602 | ₩47,005 | ₩46,602 | ₩46,911 | +0.66% | 5천 |
|---|
| 2026.08.07 | ₩46,669 | ₩46,924 | ₩46,669 | ₩46,885 | +0.46% | 5.7천 |
|---|
| 2026.08.06 | ₩46,696 | ₩46,696 | ₩46,575 | ₩46,617 | -0.17% | 2.2천 |
|---|
| 2026.08.05 | ₩46,616 | ₩46,770 | ₩46,589 | ₩46,602 | -0.03% | 5.9천 |
|---|
| 2026.08.04 | ₩46,334 | ₩46,408 | ₩46,314 | ₩46,361 | +0.06% | 3.8천 |
|---|
| 2026.08.03 | ₩46,160 | ₩46,213 | ₩46,106 | ₩46,213 | +0.12% | 5.8천 |
|---|
| 2026.07.31 | ₩46,052 | ₩46,213 | ₩46,052 | ₩46,160 | +0.23% | 1.1만 |
|---|
| 2026.07.30 | ₩46,193 | ₩46,897 | ₩46,180 | ₩46,897 | +1.52% | 4.4천 |
|---|
| 2026.07.29 | ₩46,207 | ₩46,207 | ₩45,824 | ₩45,824 | -0.83% | 2천 |
|---|
| 2026.07.28 | ₩46,334 | ₩46,334 | ₩46,186 | ₩46,200 | -0.29% | 700 |
|---|
| 2026.07.27 | ₩46,280 | ₩46,361 | ₩46,180 | ₩46,361 | +0.17% | 9천 |
|---|
| 2026.07.24 | ₩45,932 | ₩46,508 | ₩45,932 | ₩46,267 | +0.73% | 6.2만 |
|---|
| 2026.07.23 | ₩46,428 | ₩46,468 | ₩46,294 | ₩46,468 | +0.09% | 3.5천 |
|---|
| 2026.07.22 | ₩46,763 | ₩46,857 | ₩46,629 | ₩46,629 | -0.29% | 2.4만 |
|---|
| 2026.07.21 | ₩46,535 | ₩46,827 | ₩46,535 | ₩46,790 | +0.55% | 6.4천 |
|---|
| 2026.07.20 | ₩46,790 | ₩46,790 | ₩46,162 | ₩46,162 | -1.34% | 2.5천 |
|---|
| 2026.07.17 | ₩46,026 | ₩46,522 | ₩46,026 | ₩46,294 | +0.58% | 3.3천 |
|---|
| 2026.07.16 | ₩46,575 | ₩46,817 | ₩46,441 | ₩46,543 | -0.07% | 8.8천 |
|---|
| 2026.07.15 | ₩47,176 | ₩47,176 | ₩46,609 | ₩46,884 | -0.62% | 7.2천 |
|---|
| 2026.07.14 | ₩46,817 | ₩47,031 | ₩46,817 | ₩47,005 | +0.40% | 1.7만 |
|---|
| 2026.07.13 | ₩46,951 | ₩46,978 | ₩46,783 | ₩46,817 | -0.29% | 3.7천 |
|---|
| 2026.07.10 | ₩47,300 | ₩47,393 | ₩47,192 | ₩47,380 | +0.17% | 1.4만 |
|---|
| 2026.07.09 | ₩47,192 | ₩47,554 | ₩47,192 | ₩47,514 | +0.68% | 8.3천 |
|---|
| 2026.07.08 | ₩47,192 | ₩47,219 | ₩47,005 | ₩47,098 | -0.20% | 9.6천 |
|---|
| 2026.07.07 | ₩47,340 | ₩47,380 | ₩47,125 | ₩47,259 | -0.17% | 2.2만 |
|---|
| 2026.07.06 | ₩47,340 | ₩47,460 | ₩47,300 | ₩47,371 | +0.07% | 2만 |
|---|
| 2026.07.02 | ₩47,072 | ₩47,206 | ₩47,072 | ₩47,165 | +0.20% | 2.2만 |
|---|
| 2026.07.01 | ₩46,924 | ₩47,098 | ₩46,857 | ₩47,089 | +0.35% | 5천 |
|---|
| 2026.06.30 | ₩47,165 | ₩47,192 | ₩47,098 | ₩47,152 | -0.03% | 2.9만 |
|---|
| 2026.06.29 | ₩47,165 | ₩47,232 | ₩47,165 | ₩47,184 | +0.04% | 2.1천 |
|---|
| 2026.06.26 | ₩47,487 | ₩47,568 | ₩47,440 | ₩47,494 | +0.01% | 1.9천 |
|---|
| 2026.06.25 | ₩47,407 | ₩47,548 | ₩47,393 | ₩47,447 | +0.08% | 1.1만 |
|---|
| 2026.06.24 | ₩47,487 | ₩47,487 | ₩47,313 | ₩47,353 | -0.28% | 2.6천 |
|---|
| 2026.06.23 | ₩47,474 | ₩47,501 | ₩47,367 | ₩47,393 | -0.17% | 1만 |
|---|
| 2026.06.22 | ₩47,742 | ₩47,776 | ₩47,635 | ₩47,648 | -0.20% | 4.7천 |
|---|
| 2026.06.18 | ₩47,769 | ₩47,809 | ₩47,621 | ₩47,809 | +0.08% | 6.3천 |
|---|
| 2026.06.17 | ₩48,004 | ₩48,004 | ₩47,615 | ₩47,662 | -0.71% | 27.1만 |
|---|
| 2026.06.16 | ₩47,970 | ₩48,198 | ₩47,970 | ₩48,064 | +0.20% | 1만 |
|---|
| 2026.06.15 | ₩47,997 | ₩48,238 | ₩47,997 | ₩48,148 | +0.32% | 2.1만 |
|---|
| 2026.06.12 | ₩48,560 | ₩48,614 | ₩48,486 | ₩48,486 | -0.15% | 5.2천 |
|---|
| 2026.06.11 | ₩48,681 | ₩48,855 | ₩48,614 | ₩48,855 | +0.36% | 4.4천 |
|---|
| 2026.06.10 | ₩48,654 | ₩48,882 | ₩48,446 | ₩48,446 | -0.43% | 1.6천 |
|---|
| 2026.06.09 | ₩48,815 | ₩49,110 | ₩48,252 | ₩48,667 | -0.30% | 6.6천 |
|---|
| 2026.06.08 | ₩49,003 | ₩49,325 | ₩49,003 | ₩49,066 | +0.13% | 1.8만 |
|---|
| 2026.06.05 | ₩50,277 | ₩50,277 | ₩48,641 | ₩48,717 | -3.10% | 7.6천 |
|---|
| 2026.06.04 | ₩50,518 | ₩50,518 | ₩49,982 | ₩50,247 | -0.54% | 5.1만 |
|---|
| 2026.06.03 | ₩50,210 | ₩50,371 | ₩50,210 | ₩50,290 | +0.16% | 1.1만 |
|---|
| 2026.06.02 | ₩50,165 | ₩50,317 | ₩50,102 | ₩50,317 | +0.30% | 4.8만 |
|---|
| 2026.06.01 | ₩49,700 | ₩50,049 | ₩49,700 | ₩49,927 | +0.46% | 2만 |
|---|
| 2026.05.29 | ₩49,955 | ₩49,968 | ₩49,813 | ₩49,844 | -0.22% | 3.6만 |
|---|
| 2026.05.28 | ₩49,633 | ₩49,928 | ₩49,633 | ₩49,821 | +0.38% | 2만 |
|---|
| 2026.05.27 | ₩50,102 | ₩50,102 | ₩49,472 | ₩49,620 | -0.96% | 2만 |
|---|
| 2026.05.26 | ₩49,888 | ₩50,089 | ₩49,781 | ₩49,781 | -0.22% | 5.1천 |
|---|
| 2026.05.22 | ₩49,740 | ₩49,955 | ₩49,740 | ₩49,790 | +0.10% | 4.9만 |
|---|
| 2026.05.21 | ₩49,566 | ₩49,606 | ₩49,365 | ₩49,512 | -0.11% | 8.2천 |
|---|
| 2026.05.20 | ₩49,506 | ₩49,700 | ₩49,472 | ₩49,610 | +0.21% | 4.9천 |
|---|
| 2026.05.19 | ₩48,802 | ₩49,553 | ₩48,802 | ₩49,413 | +1.25% | 1.1만 |
|---|
| 2026.05.18 | ₩49,351 | ₩49,496 | ₩49,258 | ₩49,496 | +0.29% | 1.5만 |
|---|
| 2026.05.15 | ₩49,304 | ₩49,539 | ₩49,177 | ₩49,330 | +0.05% | 5.7천 |
|---|
| 2026.05.14 | ₩49,566 | ₩49,821 | ₩49,566 | ₩49,700 | +0.27% | 2.8만 |
|---|
| 2026.05.13 | ₩49,351 | ₩49,544 | ₩49,150 | ₩49,392 | +0.08% | 1.1만 |
|---|
| 2026.05.12 | ₩49,123 | ₩49,235 | ₩48,983 | ₩49,235 | +0.23% | 5.5천 |
|---|
| 2026.05.11 | ₩49,164 | ₩49,405 | ₩49,164 | ₩49,338 | +0.35% | 3.8천 |
|---|
| 2026.05.08 | ₩48,788 | ₩49,070 | ₩48,788 | ₩49,030 | +0.49% | 4.8만 |
|---|
| 2026.05.07 | ₩48,614 | ₩48,641 | ₩48,453 | ₩48,560 | -0.11% | 2.4만 |
|---|
| 2026.05.06 | ₩48,587 | ₩48,802 | ₩48,520 | ₩48,802 | +0.44% | 5만 |
|---|
| 2026.05.05 | ₩48,453 | ₩48,560 | ₩48,399 | ₩48,454 | +0.00% | 6.7천 |
|---|
| 2026.05.04 | ₩48,225 | ₩48,319 | ₩47,930 | ₩48,055 | -0.35% | 9.6천 |
|---|
| 2026.05.01 | ₩48,413 | ₩48,413 | ₩48,245 | ₩48,276 | -0.28% | 1만 |
|---|
| 2026.04.30 | ₩48,064 | ₩48,358 | ₩48,024 | ₩48,272 | +0.43% | 11.4만 |
|---|
| 2026.04.29 | ₩47,581 | ₩47,688 | ₩47,460 | ₩47,652 | +0.15% | 2.3천 |
|---|
| 2026.04.28 | ₩47,326 | ₩47,447 | ₩47,313 | ₩47,408 | +0.17% | 7.2천 |
|---|
| 2026.04.27 | ₩47,863 | ₩47,863 | ₩47,460 | ₩47,565 | -0.62% | 7.3천 |
|---|
| 2026.04.24 | ₩47,460 | ₩47,635 | ₩47,380 | ₩47,631 | +0.36% | 1.2만 |
|---|
| 2026.04.23 | ₩47,232 | ₩47,420 | ₩47,125 | ₩47,243 | +0.02% | 1.1만 |
|---|
| 2026.04.22 | ₩47,192 | ₩47,313 | ₩47,152 | ₩47,261 | +0.14% | 6천 |
|---|
| 2026.04.21 | ₩46,951 | ₩46,951 | ₩46,696 | ₩46,734 | -0.46% | 2.4만 |
|---|
| 2026.04.20 | ₩47,541 | ₩47,541 | ₩46,874 | ₩46,874 | -1.40% | 1.7천 |
|---|
| 2026.04.17 | ₩47,286 | ₩47,286 | ₩46,669 | ₩47,023 | -0.56% | 4.1천 |
|---|
| 2026.04.16 | ₩47,246 | ₩47,246 | ₩46,726 | ₩46,866 | -0.80% | 2.1천 |
|---|
| 2026.04.15 | ₩46,388 | ₩46,695 | ₩46,347 | ₩46,629 | +0.52% | 1.7만 |
|---|
| 2026.04.14 | ₩46,066 | ₩46,380 | ₩46,066 | ₩46,380 | +0.68% | 2.4천 |
|---|
| 2026.04.13 | ₩46,656 | ₩46,656 | ₩45,999 | ₩46,247 | -0.88% | 1.1만 |
|---|
| 2026.04.10 | ₩46,186 | ₩46,207 | ₩46,083 | ₩46,083 | -0.22% | 1.1만 |
|---|
| 2026.04.09 | ₩46,535 | ₩46,535 | ₩46,236 | ₩46,255 | -0.60% | 1.5만 |
|---|
| 2026.04.08 | ₩46,669 | ₩46,669 | ₩46,059 | ₩46,298 | -0.80% | 1.7천 |
|---|
| 2026.04.07 | ₩46,441 | ₩46,522 | ₩46,441 | ₩46,514 | +0.16% | 3.1천 |
|---|
| 2026.04.06 | ₩46,535 | ₩46,535 | ₩46,254 | ₩46,386 | -0.32% | 9.4천 |
|---|
| 2026.04.02 | ₩46,280 | ₩46,522 | ₩46,280 | ₩46,453 | +0.37% | 2.9천 |
|---|
| 2026.04.01 | ₩46,803 | ₩46,911 | ₩46,598 | ₩46,598 | -0.44% | 2.4만 |
|---|
| 2026.03.31 | ₩45,114 | ₩46,374 | ₩45,114 | ₩46,254 | +2.53% | 1.3만 |
|---|
| 2026.03.30 | ₩45,020 | ₩45,268 | ₩45,020 | ₩45,165 | +0.32% | 800 |
|---|
| 2026.03.27 | ₩45,690 | ₩45,840 | ₩45,519 | ₩45,519 | -0.38% | 3천 |
|---|
| 2026.03.26 | ₩45,583 | ₩46,039 | ₩45,583 | ₩45,650 | +0.15% | 2.9천 |
|---|
| 2026.03.25 | ₩45,395 | ₩46,173 | ₩45,395 | ₩46,048 | +1.44% | 4.1천 |
|---|
| 2026.03.24 | ₩45,305 | ₩45,414 | ₩45,154 | ₩45,288 | -0.04% | 8.9천 |
|---|
| 2026.03.23 | ₩45,650 | ₩45,744 | ₩45,592 | ₩45,592 | -0.13% | 5천 |
|---|
| 2026.03.20 | ₩45,798 | ₩45,891 | ₩45,476 | ₩45,539 | -0.57% | 2.2천 |
|---|
| 2026.03.19 | ₩45,838 | ₩46,173 | ₩45,771 | ₩45,999 | +0.35% | 3.6천 |
|---|
| 2026.03.18 | ₩46,703 | ₩46,703 | ₩46,414 | ₩46,414 | -0.62% | 3천 |
|---|
| 2026.03.17 | ₩47,796 | ₩47,796 | ₩47,179 | ₩47,300 | -1.04% | 3.7천 |
|---|
| 2026.03.16 | ₩46,911 | ₩47,387 | ₩46,911 | ₩47,165 | +0.54% | 8.4천 |
|---|
| 2026.03.13 | ₩47,179 | ₩47,528 | ₩47,034 | ₩47,034 | -0.31% | 1만 |
|---|
| 2026.03.12 | ₩47,662 | ₩47,662 | ₩47,230 | ₩47,326 | -0.70% | 1.5만 |
|---|
| 2026.03.11 | ₩47,769 | ₩48,010 | ₩47,769 | ₩47,983 | +0.45% | 2.5천 |
|---|
| 2026.03.10 | ₩48,064 | ₩48,359 | ₩48,051 | ₩48,115 | +0.11% | 3.4천 |
|---|
| 2026.03.09 | ₩47,447 | ₩47,937 | ₩47,367 | ₩47,919 | +0.99% | 2.1천 |
|---|
| 2026.03.06 | ₩47,340 | ₩47,672 | ₩47,340 | ₩47,672 | +0.70% | 4.7천 |
|---|
| 2026.03.05 | ₩47,729 | ₩47,729 | ₩47,231 | ₩47,452 | -0.58% | 7.4천 |
|---|
| 2026.03.04 | ₩47,715 | ₩48,065 | ₩47,715 | ₩48,005 | +0.61% | 3천 |
|---|
| 2026.03.03 | ₩47,648 | ₩47,785 | ₩47,367 | ₩47,514 | -0.28% | 4.7천 |
|---|
| 2026.03.02 | ₩48,828 | ₩48,828 | ₩48,265 | ₩48,506 | -0.66% | 2.8만 |
|---|
| 2026.02.27 | ₩48,332 | ₩48,552 | ₩48,332 | ₩48,552 | +0.46% | 2.7천 |
|---|
| 2026.02.26 | ₩48,855 | ₩48,855 | ₩48,077 | ₩48,317 | -1.10% | 1.4만 |
|---|
| 2026.02.25 | ₩48,627 | ₩48,627 | ₩48,367 | ₩48,367 | -0.54% | 6.3천 |
|---|
| 2026.02.24 | ₩48,802 | ₩48,802 | ₩48,358 | ₩48,506 | -0.60% | 2만 |
|---|
| 2026.02.23 | ₩48,305 | ₩48,439 | ₩48,144 | ₩48,439 | +0.28% | 1.1만 |
|---|
| 2026.02.20 | ₩48,413 | ₩48,413 | ₩47,192 | ₩47,863 | -1.14% | 1만 |
|---|
| 2026.02.19 | ₩47,444 | ₩47,934 | ₩47,444 | ₩47,930 | +1.02% | 1.7만 |
|---|
| 2026.02.18 | ₩47,621 | ₩47,742 | ₩47,300 | ₩47,742 | +0.25% | 8.9천 |
|---|
| 2026.02.17 | ₩47,903 | ₩47,903 | ₩47,152 | ₩47,438 | -0.97% | 4.7만 |
|---|
| 2026.02.13 | ₩47,568 | ₩47,823 | ₩47,561 | ₩47,566 | -0.00% | 3.4천 |
|---|
| 2026.02.12 | ₩47,742 | ₩47,762 | ₩47,273 | ₩47,273 | -0.98% | 2.6만 |
|---|
| 2026.02.11 | ₩47,742 | ₩47,782 | ₩47,367 | ₩47,715 | -0.06% | 1.7만 |
|---|
| 2026.02.10 | ₩47,890 | ₩47,890 | ₩47,707 | ₩47,707 | -0.38% | 3.9천 |
|---|
| 2026.02.09 | ₩48,037 | ₩48,037 | ₩47,608 | ₩47,903 | -0.28% | 1.7만 |
|---|
| 2026.02.06 | ₩46,817 | ₩47,903 | ₩46,817 | ₩47,903 | +2.32% | 1.9천 |
|---|
| 2026.02.05 | ₩47,139 | ₩47,192 | ₩46,563 | ₩46,563 | -1.22% | 3.3천 |
|---|
| 2026.02.04 | ₩47,742 | ₩48,024 | ₩47,206 | ₩47,635 | -0.22% | 3만 |
|---|
| 2026.02.03 | ₩48,426 | ₩48,426 | ₩47,595 | ₩47,880 | -1.13% | 8.1천 |
|---|
| 2026.02.02 | ₩47,809 | ₩47,970 | ₩47,702 | ₩47,930 | +0.25% | 1.2만 |
|---|
| 2026.01.30 | ₩47,715 | ₩47,930 | ₩47,380 | ₩47,541 | -0.37% | 2.8만 |
|---|
| 2026.01.29 | ₩48,399 | ₩48,721 | ₩48,171 | ₩48,721 | +0.67% | 1만 |
|---|
| 2026.01.28 | ₩48,721 | ₩48,748 | ₩48,560 | ₩48,714 | -0.01% | 1.6만 |
|---|
| 2026.01.27 | ₩48,587 | ₩48,667 | ₩48,506 | ₩48,657 | +0.14% | 7.3천 |
|---|
| 2026.01.26 | ₩48,211 | ₩48,413 | ₩48,211 | ₩48,332 | +0.25% | 9.9천 |
|---|
| 2026.01.23 | ₩48,077 | ₩48,325 | ₩48,048 | ₩48,158 | +0.17% | 9.6천 |
|---|
| 2026.01.22 | ₩48,071 | ₩48,362 | ₩48,037 | ₩48,296 | +0.47% | 5만 |
|---|
| 2026.01.21 | ₩47,281 | ₩47,796 | ₩47,228 | ₩47,675 | +0.83% | 2.7만 |
|---|
| 2026.01.20 | ₩46,897 | ₩47,246 | ₩46,897 | ₩46,971 | +0.16% | 1.2만 |
|---|
| 2026.01.16 | ₩47,329 | ₩47,387 | ₩47,243 | ₩47,243 | -0.18% | 2.7천 |
|---|
| 2026.01.15 | ₩47,568 | ₩47,581 | ₩47,259 | ₩47,259 | -0.65% | 3.8만 |
|---|
| 2026.01.14 | ₩47,313 | ₩47,517 | ₩47,226 | ₩47,517 | +0.43% | 1.8만 |
|---|
| 2026.01.13 | ₩47,232 | ₩47,407 | ₩47,192 | ₩47,364 | +0.28% | 2.1만 |
|---|
| 2026.01.12 | ₩47,326 | ₩47,447 | ₩47,139 | ₩47,434 | +0.23% | 6.8천 |
|---|
| 2026.01.09 | ₩47,635 | ₩47,635 | ₩47,246 | ₩47,283 | -0.74% | 1.2만 |
|---|
| 2026.01.08 | ₩47,393 | ₩47,393 | ₩46,830 | ₩47,023 | -0.78% | 7천 |
|---|
| 2026.01.07 | ₩47,112 | ₩47,380 | ₩47,112 | ₩47,356 | +0.52% | 7천 |
|---|
| 2026.01.06 | ₩46,723 | ₩46,991 | ₩46,696 | ₩46,947 | +0.48% | 1.1만 |
|---|
| 2026.01.05 | ₩46,213 | ₩46,386 | ₩46,213 | ₩46,386 | +0.37% | 6.5천 |
|---|
| 2026.01.02 | ₩46,133 | ₩46,144 | ₩45,928 | ₩46,071 | -0.13% | 6천 |
|---|
| 2025.12.31 | ₩46,575 | ₩46,709 | ₩46,106 | ₩46,709 | +0.29% | 3만 |
|---|
| 2025.12.30 | ₩46,790 | ₩46,790 | ₩46,361 | ₩46,406 | -0.82% | 6.5천 |
|---|
| 2025.12.29 | ₩47,031 | ₩47,031 | ₩46,683 | ₩46,857 | -0.37% | 1.6만 |
|---|
| 2025.12.26 | ₩47,380 | ₩47,380 | ₩47,031 | ₩47,076 | -0.64% | 2.1천 |
|---|
| 2025.12.24 | ₩47,080 | ₩47,246 | ₩47,080 | ₩47,246 | +0.35% | 1.5천 |
|---|
| 2025.12.23 | ₩47,098 | ₩47,152 | ₩46,937 | ₩47,143 | +0.09% | 7.5천 |
|---|
| 2025.12.22 | ₩46,951 | ₩47,112 | ₩46,951 | ₩47,045 | +0.20% | 9.4천 |
|---|
| 2025.12.19 | ₩46,522 | ₩46,696 | ₩46,522 | ₩46,696 | +0.37% | 4.4천 |
|---|
| 2025.12.18 | ₩46,455 | ₩46,455 | ₩46,015 | ₩46,160 | -0.64% | 7.9천 |
|---|
| 2025.12.17 | ₩46,420 | ₩46,420 | ₩45,811 | ₩45,811 | -1.31% | 7천 |
|---|
| 2025.12.16 | ₩46,240 | ₩46,428 | ₩46,066 | ₩46,428 | +0.41% | 7천 |
|---|
| 2025.12.15 | ₩46,629 | ₩46,629 | ₩46,401 | ₩46,441 | -0.40% | 1.8천 |
|---|
| 2025.12.12 | ₩46,897 | ₩46,897 | ₩46,361 | ₩46,535 | -0.77% | 5.1만 |
|---|
| 2025.12.11 | ₩46,830 | ₩47,072 | ₩46,763 | ₩47,019 | +0.40% | 8.4천 |
|---|
| 2025.12.10 | ₩46,495 | ₩47,072 | ₩46,495 | ₩46,917 | +0.91% | 6천 |
|---|
| 2025.12.09 | ₩46,629 | ₩46,642 | ₩46,488 | ₩46,488 | -0.30% | 5.7천 |
|---|
| 2025.12.08 | ₩46,897 | ₩46,897 | ₩46,630 | ₩46,630 | -0.57% | 3.9천 |
|---|
| 2025.12.05 | ₩47,072 | ₩47,112 | ₩46,865 | ₩46,865 | -0.44% | 2.5천 |
|---|
| 2025.12.04 | ₩47,031 | ₩47,031 | ₩46,876 | ₩46,876 | -0.33% | 7.9천 |
|---|
| 2025.12.03 | ₩46,441 | ₩46,964 | ₩46,441 | ₩46,909 | +1.01% | 6.3천 |
|---|
| 2025.12.02 | ₩46,884 | ₩46,884 | ₩46,481 | ₩46,523 | -0.77% | 1.5만 |
|---|
| 2025.12.01 | ₩47,072 | ₩47,072 | ₩46,591 | ₩46,591 | -1.02% | 9.3천 |
|---|
| 2025.11.28 | ₩47,179 | ₩47,179 | ₩46,904 | ₩46,950 | -0.49% | 1.6만 |
|---|
| 2025.11.26 | ₩46,692 | ₩46,964 | ₩46,692 | ₩46,951 | +0.55% | 5.3천 |
|---|
| 2025.11.25 | ₩46,432 | ₩46,709 | ₩46,432 | ₩46,709 | +0.60% | 5.2천 |
|---|
| 2025.11.24 | ₩46,106 | ₩46,178 | ₩46,106 | ₩46,178 | +0.16% | 3.5천 |
|---|
| 2025.11.21 | ₩45,623 | ₩45,777 | ₩45,481 | ₩45,718 | +0.21% | 900 |
|---|
| 2025.11.20 | ₩45,972 | ₩45,972 | ₩45,273 | ₩45,273 | -1.52% | 4.9천 |
|---|
| 2025.11.19 | ₩45,623 | ₩45,623 | ₩45,376 | ₩45,468 | -0.34% | 2.3천 |
|---|
| 2025.11.18 | ₩45,543 | ₩45,637 | ₩45,395 | ₩45,580 | +0.08% | 1.5만 |
|---|
| 2025.11.17 | ₩45,851 | ₩45,851 | ₩45,368 | ₩45,570 | -0.61% | 9.8천 |
|---|
| 2025.11.14 | ₩45,207 | ₩45,999 | ₩45,207 | ₩45,709 | +1.11% | 9.2천 |
|---|
| 2025.11.13 | ₩46,897 | ₩46,897 | ₩45,623 | ₩45,663 | -2.63% | 4.4천 |
|---|
| 2025.11.12 | ₩46,455 | ₩46,532 | ₩46,347 | ₩46,380 | -0.16% | 1.5만 |
|---|
| 2025.11.11 | ₩46,012 | ₩46,398 | ₩46,012 | ₩46,398 | +0.84% | 8.7천 |
|---|
| 2025.11.10 | ₩46,683 | ₩46,683 | ₩45,878 | ₩46,026 | -1.41% | 1.6만 |
|---|
| 2025.11.07 | ₩45,610 | ₩46,079 | ₩45,395 | ₩46,079 | +1.03% | 7.7천 |
|---|
| 2025.11.06 | ₩47,313 | ₩47,313 | ₩46,026 | ₩46,127 | -2.51% | 1.3만 |
|---|
| 2025.11.05 | ₩46,481 | ₩46,951 | ₩46,473 | ₩46,805 | +0.70% | 1.5만 |
|---|
| 2025.11.04 | ₩46,911 | ₩46,911 | ₩46,317 | ₩46,317 | -1.27% | 3.1천 |
|---|
| 2025.11.03 | ₩47,353 | ₩47,353 | ₩46,870 | ₩47,081 | -0.57% | 8.8천 |
|---|
| 2025.10.31 | ₩47,200 | ₩47,206 | ₩46,932 | ₩47,152 | -0.10% | 6.5천 |
|---|
| 2025.10.30 | ₩46,937 | ₩47,072 | ₩46,629 | ₩46,709 | -0.49% | 6.6천 |
|---|
| 2025.10.29 | ₩47,259 | ₩47,393 | ₩46,994 | ₩47,192 | -0.14% | 3.1천 |
|---|
| 2025.10.28 | ₩47,105 | ₩47,340 | ₩47,105 | ₩47,273 | +0.36% | 1.4만 |
|---|
| 2025.10.27 | ₩47,005 | ₩47,568 | ₩47,005 | ₩47,129 | +0.27% | 2.6만 |
|---|
| 2025.10.24 | ₩46,535 | ₩46,562 | ₩46,475 | ₩46,475 | -0.13% | 2.2천 |
|---|
| 2025.10.23 | ₩45,811 | ₩46,160 | ₩45,811 | ₩46,135 | +0.71% | 2천 |
|---|
| 2025.10.22 | ₩46,321 | ₩46,321 | ₩45,547 | ₩45,781 | -1.16% | 5.5천 |
|---|
| 2025.10.21 | ₩46,200 | ₩46,374 | ₩46,134 | ₩46,347 | +0.32% | 7.6천 |
|---|
| 2025.10.20 | ₩45,878 | ₩46,347 | ₩45,865 | ₩46,334 | +0.99% | 2천 |
|---|
| 2025.10.17 | ₩45,449 | ₩45,704 | ₩45,442 | ₩45,692 | +0.53% | 6.3천 |
|---|
| 2025.10.16 | ₩46,079 | ₩46,093 | ₩45,261 | ₩45,489 | -1.28% | 4.6만 |
|---|
| 2025.10.15 | ₩45,865 | ₩46,066 | ₩45,342 | ₩45,747 | -0.26% | 5천 |
|---|
| 2025.10.14 | ₩45,275 | ₩45,717 | ₩45,261 | ₩45,435 | +0.36% | 8.6천 |
|---|
| 2025.10.13 | ₩44,416 | ₩45,449 | ₩44,416 | ₩45,435 | +2.29% | 6.2천 |
|---|
| 2025.10.10 | ₩46,535 | ₩47,353 | ₩44,580 | ₩44,580 | -4.20% | 9.5천 |
|---|