시장 데이터를 불러오는 중
전체 종목
Main Sector Rotation ETF 과거 주가
Main Sector Rotation ETF · SECT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Main Sector Rotation ETF · SECT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,769 | ₩97,950 | ₩97,353 | ₩97,849 | +0.08% | 10.1만 |
| 2026.10.08 | ₩97,358 | ₩97,762 | ₩96,669 | ₩97,179 | -0.18% | 11.8만 |
| 2026.10.07 | ₩97,581 | ₩97,983 | ₩97,420 | ₩97,822 | +0.25% | 8.5만 |
| 2026.10.06 | ₩98,372 | ₩98,641 | ₩98,279 | ₩98,332 | -0.04% | 8.5만 |
| 2026.10.05 | ₩97,085 | ₩97,903 | ₩97,085 | ₩97,755 | +0.69% | 7.8만 |
| 2026.10.02 | ₩97,541 | ₩97,608 | ₩97,004 | ₩97,112 | -0.44% | 12.3만 |
| 2026.10.01 | ₩96,387 | ₩96,643 | ₩95,663 | ₩96,401 | +0.01% | 15.3만 |
| 2026.09.30 | ₩96,427 | ₩96,696 | ₩95,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,971 |
| -0.47% |
| 10.8만 |
| 2026.09.29 | ₩96,454 | ₩96,454 | ₩95,891 | ₩96,186 | -0.28% | 11.2만 |
|---|
| 2026.09.28 | ₩96,615 | ₩96,803 | ₩95,837 | ₩96,159 | -0.47% | 17만 |
|---|
| 2026.09.25 | ₩96,790 | ₩97,152 | ₩96,427 | ₩96,991 | +0.21% | 16.3만 |
|---|
| 2026.09.24 | ₩96,039 | ₩96,615 | ₩95,871 | ₩96,454 | +0.43% | 15.1만 |
|---|
| 2026.09.23 | ₩97,179 | ₩97,192 | ₩96,629 | ₩96,790 | -0.40% | 10.5만 |
|---|
| 2026.09.22 | ₩97,487 | ₩97,527 | ₩96,991 | ₩97,366 | -0.12% | 12.2만 |
|---|
| 2026.09.21 | ₩96,414 | ₩97,326 | ₩96,226 | ₩97,246 | +0.86% | 20.6만 |
|---|
| 2026.09.18 | ₩95,328 | ₩95,663 | ₩94,979 | ₩95,650 | +0.34% | 13.6만 |
|---|
| 2026.09.17 | ₩95,636 | ₩95,636 | ₩95,167 | ₩95,408 | -0.24% | 18.8만 |
|---|
| 2026.09.16 | ₩94,898 | ₩95,408 | ₩93,584 | ₩94,241 | -0.69% | 23만 |
|---|
| 2026.09.15 | ₩95,019 | ₩95,019 | ₩94,375 | ₩94,550 | -0.49% | 21.2만 |
|---|
| 2026.09.14 | ₩94,751 | ₩95,334 | ₩94,617 | ₩94,912 | +0.17% | 12.2만 |
|---|
| 2026.09.11 | ₩96,119 | ₩96,119 | ₩95,777 | ₩95,878 | -0.25% | 9.6만 |
|---|
| 2026.09.10 | ₩95,287 | ₩95,515 | ₩94,979 | ₩95,113 | -0.18% | 21.5만 |
|---|
| 2026.09.09 | ₩96,347 | ₩96,347 | ₩95,851 | ₩95,985 | -0.38% | 18.2만 |
|---|
| 2026.09.08 | ₩96,796 | ₩96,830 | ₩96,367 | ₩96,427 | -0.38% | 13.3만 |
|---|
| 2026.09.04 | ₩96,723 | ₩96,763 | ₩96,488 | ₩96,709 | -0.01% | 9.3만 |
|---|
| 2026.09.03 | ₩95,878 | ₩96,749 | ₩95,770 | ₩96,709 | +0.87% | 17만 |
|---|
| 2026.09.02 | ₩95,341 | ₩95,582 | ₩95,093 | ₩95,542 | +0.21% | 19만 |
|---|
| 2026.09.01 | ₩95,569 | ₩95,676 | ₩94,931 | ₩95,234 | -0.35% | 10.9만 |
|---|
| 2026.08.31 | ₩96,414 | ₩96,414 | ₩96,112 | ₩96,374 | -0.04% | 9.2만 |
|---|
| 2026.08.28 | ₩96,723 | ₩97,455 | ₩96,481 | ₩96,642 | -0.08% | 22.4만 |
|---|
| 2026.08.27 | ₩96,977 | ₩97,313 | ₩96,761 | ₩97,205 | +0.24% | 11.3만 |
|---|
| 2026.08.26 | ₩95,676 | ₩96,441 | ₩95,676 | ₩96,334 | +0.69% | 9.3만 |
|---|
| 2026.08.25 | ₩96,146 | ₩96,206 | ₩95,301 | ₩96,012 | -0.14% | 12.4만 |
|---|
| 2026.08.24 | ₩95,810 | ₩95,810 | ₩95,368 | ₩95,556 | -0.27% | 11.5만 |
|---|
| 2026.08.21 | ₩96,602 | ₩96,602 | ₩95,891 | ₩96,119 | -0.50% | 7.4만 |
|---|
| 2026.08.20 | ₩96,012 | ₩96,521 | ₩95,730 | ₩95,797 | -0.22% | 11.8만 |
|---|
| 2026.08.19 | ₩97,259 | ₩97,259 | ₩96,387 | ₩96,414 | -0.87% | 11.1만 |
|---|
| 2026.08.18 | ₩97,138 | ₩97,333 | ₩96,810 | ₩96,870 | -0.28% | 13.9만 |
|---|
| 2026.08.17 | ₩98,574 | ₩98,594 | ₩98,118 | ₩98,144 | -0.44% | 12.6만 |
|---|
| 2026.08.14 | ₩98,426 | ₩98,807 | ₩98,292 | ₩98,493 | +0.07% | 8.8만 |
|---|
| 2026.08.13 | ₩98,185 | ₩98,827 | ₩98,185 | ₩98,627 | +0.45% | 10.6만 |
|---|
| 2026.08.12 | ₩98,507 | ₩98,507 | ₩97,729 | ₩97,957 | -0.56% | 14.1만 |
|---|
| 2026.08.11 | ₩97,541 | ₩97,789 | ₩97,246 | ₩97,474 | -0.07% | 11.2만 |
|---|
| 2026.08.10 | ₩97,702 | ₩97,943 | ₩97,407 | ₩97,460 | -0.25% | 9.4만 |
|---|
| 2026.08.07 | ₩97,568 | ₩97,876 | ₩97,521 | ₩97,822 | +0.26% | 9.7만 |
|---|
| 2026.08.06 | ₩97,353 | ₩97,527 | ₩96,991 | ₩97,044 | -0.32% | 13.5만 |
|---|
| 2026.08.05 | ₩97,796 | ₩98,252 | ₩97,387 | ₩97,433 | -0.37% | 11.4만 |
|---|
| 2026.08.04 | ₩96,387 | ₩97,890 | ₩96,280 | ₩97,729 | +1.39% | 11.7만 |
|---|
| 2026.08.03 | ₩94,147 | ₩95,301 | ₩94,147 | ₩95,274 | +1.20% | 8만 |
|---|
| 2026.07.31 | ₩94,281 | ₩94,617 | ₩93,548 | ₩94,120 | -0.17% | 6.5만 |
|---|
| 2026.07.30 | ₩92,752 | ₩93,906 | ₩92,752 | ₩93,799 | +1.13% | 7만 |
|---|
| 2026.07.29 | ₩93,061 | ₩93,289 | ₩91,505 | ₩91,599 | -1.57% | 11.8만 |
|---|
| 2026.07.28 | ₩93,517 | ₩93,638 | ₩92,638 | ₩93,450 | -0.07% | 20.6만 |
|---|
| 2026.07.27 | ₩94,778 | ₩94,778 | ₩93,220 | ₩93,839 | -0.99% | 9.9만 |
|---|
| 2026.07.24 | ₩94,120 | ₩94,603 | ₩93,691 | ₩94,000 | -0.13% | 11.6만 |
|---|
| 2026.07.23 | ₩93,892 | ₩94,778 | ₩93,892 | ₩94,255 | +0.39% | 11.7만 |
|---|
| 2026.07.22 | ₩94,670 | ₩95,277 | ₩94,670 | ₩94,965 | +0.31% | 6.8만 |
|---|
| 2026.07.21 | ₩94,804 | ₩95,059 | ₩94,281 | ₩94,979 | +0.18% | 8.6만 |
|---|
| 2026.07.20 | ₩94,644 | ₩94,644 | ₩93,611 | ₩93,611 | -1.09% | 7.5만 |
|---|
| 2026.07.17 | ₩94,204 | ₩94,603 | ₩93,758 | ₩93,919 | -0.30% | 9.6만 |
|---|
| 2026.07.16 | ₩94,724 | ₩95,050 | ₩94,348 | ₩94,804 | +0.08% | 10.8만 |
|---|
| 2026.07.15 | ₩96,495 | ₩96,495 | ₩94,657 | ₩95,462 | -1.07% | 10만 |
|---|
| 2026.07.14 | ₩95,931 | ₩96,280 | ₩95,703 | ₩95,891 | -0.04% | 12.3만 |
|---|
| 2026.07.13 | ₩95,945 | ₩95,945 | ₩95,059 | ₩95,207 | -0.77% | 10.6만 |
|---|
| 2026.07.10 | ₩95,797 | ₩96,360 | ₩95,274 | ₩96,213 | +0.43% | 9.5만 |
|---|
| 2026.07.09 | ₩95,730 | ₩96,213 | ₩95,529 | ₩95,864 | +0.14% | 6.3만 |
|---|
| 2026.07.08 | ₩94,483 | ₩94,791 | ₩93,785 | ₩94,684 | +0.21% | 8만 |
|---|
| 2026.07.07 | ₩95,328 | ₩95,569 | ₩94,516 | ₩95,019 | -0.32% | 8.1만 |
|---|
| 2026.07.06 | ₩95,864 | ₩96,336 | ₩95,864 | ₩96,119 | +0.27% | 10.4만 |
|---|
| 2026.07.02 | ₩96,427 | ₩96,444 | ₩94,483 | ₩95,220 | -1.25% | 9.7만 |
|---|
| 2026.07.01 | ₩96,213 | ₩96,587 | ₩95,670 | ₩95,918 | -0.31% | 14.4만 |
|---|
| 2026.06.30 | ₩95,868 | ₩96,896 | ₩95,810 | ₩96,656 | +0.82% | 7.2만 |
|---|
| 2026.06.29 | ₩95,210 | ₩95,636 | ₩94,040 | ₩95,529 | +0.34% | 7.7만 |
|---|
| 2026.06.26 | ₩94,214 | ₩94,939 | ₩94,067 | ₩94,228 | +0.01% | 19.3만 |
|---|
| 2026.06.25 | ₩95,824 | ₩95,824 | ₩94,764 | ₩95,234 | -0.62% | 9만 |
|---|
| 2026.06.24 | ₩94,697 | ₩95,447 | ₩94,268 | ₩94,791 | +0.10% | 7.2만 |
|---|
| 2026.06.23 | ₩94,697 | ₩95,643 | ₩94,697 | ₩94,845 | +0.16% | 7.5만 |
|---|
| 2026.06.22 | ₩96,696 | ₩97,460 | ₩96,656 | ₩96,951 | +0.26% | 17.9만 |
|---|
| 2026.06.18 | ₩96,481 | ₩96,830 | ₩96,441 | ₩96,495 | +0.01% | 6.6만 |
|---|
| 2026.06.17 | ₩96,689 | ₩96,723 | ₩95,167 | ₩95,328 | -1.41% | 9.2만 |
|---|
| 2026.06.16 | ₩96,924 | ₩97,205 | ₩95,945 | ₩95,945 | -1.01% | 8.8만 |
|---|
| 2026.06.15 | ₩96,481 | ₩97,098 | ₩96,481 | ₩96,776 | +0.31% | 8.7만 |
|---|
| 2026.06.12 | ₩94,027 | ₩95,147 | ₩94,027 | ₩94,872 | +0.90% | 9.4만 |
|---|
| 2026.06.11 | ₩92,524 | ₩94,281 | ₩92,082 | ₩94,080 | +1.68% | 11.9만 |
|---|
| 2026.06.10 | ₩92,699 | ₩93,570 | ₩91,719 | ₩91,719 | -1.06% | 13.5만 |
|---|
| 2026.06.09 | ₩94,646 | ₩94,697 | ₩91,129 | ₩93,477 | -1.24% | 7.3만 |
|---|
| 2026.06.08 | ₩94,416 | ₩94,644 | ₩93,758 | ₩93,852 | -0.60% | 10.2만 |
|---|
| 2026.06.05 | ₩95,180 | ₩95,214 | ₩92,980 | ₩93,155 | -2.13% | 9.8만 |
|---|
| 2026.06.04 | ₩96,092 | ₩96,682 | ₩95,643 | ₩96,427 | +0.35% | 6.8만 |
|---|
| 2026.06.03 | ₩97,098 | ₩97,098 | ₩96,320 | ₩96,468 | -0.65% | 7.7만 |
|---|
| 2026.06.02 | ₩96,173 | ₩97,058 | ₩96,173 | ₩96,977 | +0.84% | 7.1만 |
|---|
| 2026.06.01 | ₩95,207 | ₩96,535 | ₩95,207 | ₩96,240 | +1.08% | 12만 |
|---|
| 2026.05.29 | ₩95,401 | ₩95,743 | ₩95,368 | ₩95,703 | +0.32% | 8.8만 |
|---|
| 2026.05.28 | ₩94,228 | ₩95,093 | ₩94,120 | ₩94,925 | +0.74% | 6.5만 |
|---|
| 2026.05.27 | ₩94,644 | ₩94,644 | ₩94,134 | ₩94,469 | -0.18% | 7.1만 |
|---|
| 2026.05.26 | ₩94,040 | ₩94,670 | ₩94,040 | ₩94,576 | +0.57% | 7.3만 |
|---|
| 2026.05.22 | ₩93,289 | ₩93,839 | ₩93,289 | ₩93,503 | +0.23% | 6.6만 |
|---|
| 2026.05.21 | ₩92,296 | ₩93,114 | ₩92,108 | ₩92,967 | +0.73% | 7.7만 |
|---|
| 2026.05.20 | ₩91,478 | ₩92,578 | ₩91,478 | ₩92,471 | +1.09% | 8.9만 |
|---|
| 2026.05.19 | ₩91,170 | ₩91,840 | ₩90,962 | ₩91,304 | +0.15% | 11.3만 |
|---|
| 2026.05.18 | ₩92,484 | ₩92,484 | ₩91,257 | ₩91,988 | -0.54% | 12.8만 |
|---|
| 2026.05.15 | ₩92,484 | ₩92,632 | ₩92,082 | ₩92,095 | -0.42% | 9.3만 |
|---|
| 2026.05.14 | ₩92,967 | ₩93,557 | ₩92,900 | ₩93,342 | +0.40% | 10.9만 |
|---|
| 2026.05.13 | ₩92,605 | ₩92,853 | ₩92,162 | ₩92,685 | +0.09% | 9.9만 |
|---|
| 2026.05.12 | ₩92,511 | ₩92,524 | ₩91,518 | ₩92,511 | 0.00% | 10.5만 |
|---|
| 2026.05.11 | ₩92,417 | ₩93,061 | ₩92,417 | ₩92,967 | +0.60% | 9만 |
|---|
| 2026.05.08 | ₩91,934 | ₩92,705 | ₩91,840 | ₩92,497 | +0.61% | 8.3만 |
|---|
| 2026.05.07 | ₩91,961 | ₩92,176 | ₩91,250 | ₩91,491 | -0.51% | 11.6만 |
|---|
| 2026.05.06 | ₩91,049 | ₩91,947 | ₩91,049 | ₩91,921 | +0.96% | 10.6만 |
|---|
| 2026.05.05 | ₩90,204 | ₩90,620 | ₩90,110 | ₩90,459 | +0.28% | 7.8만 |
|---|
| 2026.05.04 | ₩89,842 | ₩90,164 | ₩89,265 | ₩89,560 | -0.31% | 6.4만 |
|---|
| 2026.05.01 | ₩89,909 | ₩90,257 | ₩89,909 | ₩89,909 | 0.00% | 12.1만 |
|---|
| 2026.04.30 | ₩88,936 | ₩89,640 | ₩88,534 | ₩89,506 | +0.64% | 12.3만 |
|---|
| 2026.04.29 | ₩88,728 | ₩88,815 | ₩88,366 | ₩88,809 | +0.09% | 8.4만 |
|---|
| 2026.04.28 | ₩88,648 | ₩88,930 | ₩88,299 | ₩88,608 | -0.05% | 7.7만 |
|---|
| 2026.04.27 | ₩89,090 | ₩89,486 | ₩89,010 | ₩89,292 | +0.23% | 7.6만 |
|---|
| 2026.04.24 | ₩89,050 | ₩89,345 | ₩88,715 | ₩89,278 | +0.26% | 10.7만 |
|---|
| 2026.04.23 | ₩88,862 | ₩89,172 | ₩87,897 | ₩88,675 | -0.21% | 11.6만 |
|---|
| 2026.04.22 | ₩89,037 | ₩89,211 | ₩88,889 | ₩89,184 | +0.17% | 7.2만 |
|---|
| 2026.04.21 | ₩89,144 | ₩89,399 | ₩88,225 | ₩88,406 | -0.83% | 17.4만 |
|---|
| 2026.04.20 | ₩88,769 | ₩88,916 | ₩88,514 | ₩88,916 | +0.17% | 13.2만 |
|---|
| 2026.04.17 | ₩88,447 | ₩89,278 | ₩88,447 | ₩88,862 | +0.47% | 9.4만 |
|---|
| 2026.04.16 | ₩87,548 | ₩87,736 | ₩87,199 | ₩87,669 | +0.14% | 10만 |
|---|
| 2026.04.15 | ₩86,891 | ₩87,374 | ₩86,770 | ₩87,333 | +0.51% | 8.8만 |
|---|
| 2026.04.14 | ₩86,073 | ₩86,783 | ₩86,073 | ₩86,770 | +0.81% | 11.3만 |
|---|
| 2026.04.13 | ₩84,369 | ₩85,818 | ₩84,356 | ₩85,818 | +1.72% | 9.8만 |
|---|
| 2026.04.10 | ₩84,999 | ₩84,999 | ₩84,557 | ₩84,610 | -0.46% | 7.7만 |
|---|
| 2026.04.09 | ₩84,315 | ₩84,912 | ₩84,046 | ₩84,785 | +0.56% | 11.1만 |
|---|
| 2026.04.08 | ₩84,637 | ₩84,812 | ₩84,038 | ₩84,470 | -0.20% | 12.8만 |
|---|
| 2026.04.07 | ₩81,727 | ₩82,169 | ₩81,204 | ₩82,169 | +0.54% | 18.4만 |
|---|
| 2026.04.06 | ₩81,941 | ₩82,297 | ₩81,800 | ₩82,183 | +0.29% | 12만 |
|---|
| 2026.04.02 | ₩80,506 | ₩81,861 | ₩80,352 | ₩81,847 | +1.67% | 11.3만 |
|---|
| 2026.04.01 | ₩81,579 | ₩82,263 | ₩81,512 | ₩81,807 | +0.28% | 10.1만 |
|---|
| 2026.03.31 | ₩79,607 | ₩81,170 | ₩79,574 | ₩81,002 | +1.75% | 12.7만 |
|---|
| 2026.03.30 | ₩79,594 | ₩79,715 | ₩78,320 | ₩78,642 | -1.20% | 23.3만 |
|---|
| 2026.03.27 | ₩80,198 | ₩80,198 | ₩78,883 | ₩78,990 | -1.51% | 12.5만 |
|---|
| 2026.03.26 | ₩81,271 | ₩81,780 | ₩80,466 | ₩80,466 | -0.99% | 7.2만 |
|---|
| 2026.03.25 | ₩82,474 | ₩82,531 | ₩81,807 | ₩82,344 | -0.16% | 4.1만 |
|---|
| 2026.03.24 | ₩81,492 | ₩82,210 | ₩81,324 | ₩81,834 | +0.42% | 11.4만 |
|---|
| 2026.03.23 | ₩82,250 | ₩82,961 | ₩81,821 | ₩82,008 | -0.29% | 22.1만 |
|---|
| 2026.03.20 | ₩82,022 | ₩82,022 | ₩80,734 | ₩81,136 | -1.08% | 10.3만 |
|---|
| 2026.03.19 | ₩81,686 | ₩82,612 | ₩81,686 | ₩82,236 | +0.67% | 9.2만 |
|---|
| 2026.03.18 | ₩83,323 | ₩83,376 | ₩82,330 | ₩82,357 | -1.16% | 10.2만 |
|---|
| 2026.03.17 | ₩83,698 | ₩84,141 | ₩83,564 | ₩83,604 | -0.11% | 10만 |
|---|
| 2026.03.16 | ₩83,215 | ₩83,618 | ₩83,215 | ₩83,323 | +0.13% | 10.9만 |
|---|
| 2026.03.13 | ₩83,417 | ₩83,564 | ₩82,464 | ₩82,572 | -1.01% | 10.3만 |
|---|
| 2026.03.12 | ₩83,819 | ₩83,819 | ₩82,867 | ₩82,894 | -1.10% | 10.9만 |
|---|
| 2026.03.11 | ₩84,262 | ₩84,624 | ₩83,859 | ₩84,235 | -0.03% | 10.9만 |
|---|
| 2026.03.10 | ₩84,503 | ₩85,093 | ₩84,141 | ₩84,329 | -0.21% | 9.5만 |
|---|
| 2026.03.09 | ₩83,175 | ₩84,664 | ₩82,746 | ₩84,597 | +1.71% | 17.9만 |
|---|
| 2026.03.06 | ₩84,289 | ₩84,496 | ₩83,760 | ₩84,087 | -0.24% | 11.4만 |
|---|
| 2026.03.05 | ₩85,375 | ₩85,831 | ₩84,610 | ₩85,362 | -0.02% | 8.4만 |
|---|
| 2026.03.04 | ₩85,388 | ₩86,019 | ₩85,093 | ₩85,871 | +0.57% | 28.6만 |
|---|
| 2026.03.03 | ₩84,624 | ₩85,402 | ₩83,947 | ₩85,187 | +0.67% | 10.3만 |
|---|
| 2026.03.02 | ₩85,107 | ₩86,274 | ₩85,107 | ₩86,059 | +1.12% | 17만 |
|---|
| 2026.02.27 | ₩85,657 | ₩86,153 | ₩85,442 | ₩86,153 | +0.58% | 10만 |
|---|
| 2026.02.26 | ₩86,341 | ₩86,502 | ₩85,698 | ₩86,341 | 0.00% | 13.6만 |
|---|
| 2026.02.25 | ₩86,247 | ₩86,455 | ₩86,086 | ₩86,435 | +0.22% | 8.4만 |
|---|
| 2026.02.24 | ₩85,590 | ₩85,992 | ₩85,429 | ₩85,858 | +0.31% | 9.9만 |
|---|
| 2026.02.23 | ₩85,885 | ₩85,885 | ₩85,093 | ₩85,321 | -0.66% | 12.3만 |
|---|
| 2026.02.20 | ₩85,576 | ₩86,408 | ₩85,576 | ₩86,394 | +0.96% | 67.8만 |
|---|
| 2026.02.19 | ₩85,952 | ₩86,073 | ₩85,496 | ₩85,979 | +0.03% | 12.1만 |
|---|
| 2026.02.18 | ₩85,925 | ₩86,475 | ₩85,657 | ₩86,233 | +0.36% | 10.8만 |
|---|
| 2026.02.17 | ₩85,704 | ₩85,912 | ₩85,013 | ₩85,670 | -0.04% | 10.7만 |
|---|
| 2026.02.13 | ₩85,295 | ₩86,160 | ₩85,067 | ₩85,643 | +0.41% | 8.3만 |
|---|
| 2026.02.12 | ₩86,931 | ₩87,199 | ₩85,288 | ₩85,308 | -1.87% | 18.5만 |
|---|
| 2026.02.11 | ₩87,172 | ₩87,307 | ₩86,341 | ₩86,810 | -0.42% | 14.6만 |
|---|
| 2026.02.10 | ₩86,850 | ₩87,215 | ₩86,690 | ₩86,690 | -0.19% | 9.2만 |
|---|
| 2026.02.09 | ₩86,260 | ₩87,038 | ₩86,247 | ₩86,850 | +0.68% | 16.7만 |
|---|
| 2026.02.06 | ₩85,295 | ₩86,455 | ₩85,295 | ₩86,354 | +1.24% | 25만 |
|---|
| 2026.02.05 | ₩85,174 | ₩85,485 | ₩84,590 | ₩84,731 | -0.52% | 10.4만 |
|---|
| 2026.02.04 | ₩86,220 | ₩86,314 | ₩85,341 | ₩85,751 | -0.54% | 10.8만 |
|---|
| 2026.02.03 | ₩87,441 | ₩87,441 | ₩85,670 | ₩86,314 | -1.29% | 10.4만 |
|---|
| 2026.02.02 | ₩86,676 | ₩87,669 | ₩86,515 | ₩87,467 | +0.91% | 11.4만 |
|---|
| 2026.01.30 | ₩87,333 | ₩87,372 | ₩86,488 | ₩86,904 | -0.49% | 11.4만 |
|---|
| 2026.01.29 | ₩87,669 | ₩87,756 | ₩86,389 | ₩87,414 | -0.29% | 12.9만 |
|---|
| 2026.01.28 | ₩87,642 | ₩87,930 | ₩87,467 | ₩87,508 | -0.15% | 8만 |
|---|
| 2026.01.27 | ₩87,736 | ₩87,789 | ₩87,414 | ₩87,508 | -0.26% | 8만 |
|---|
| 2026.01.26 | ₩87,494 | ₩87,783 | ₩87,494 | ₩87,628 | +0.15% | 11.2만 |
|---|
| 2026.01.23 | ₩87,199 | ₩87,400 | ₩87,038 | ₩87,239 | +0.05% | 8.3만 |
|---|
| 2026.01.22 | ₩87,414 | ₩87,655 | ₩87,213 | ₩87,441 | +0.03% | 8.5만 |
|---|
| 2026.01.21 | ₩85,885 | ₩87,239 | ₩85,885 | ₩86,797 | +1.06% | 15.5만 |
|---|
| 2026.01.20 | ₩86,032 | ₩86,569 | ₩85,576 | ₩85,697 | -0.39% | 11.5만 |
|---|
| 2026.01.16 | ₩87,695 | ₩87,736 | ₩87,239 | ₩87,320 | -0.43% | 7.4만 |
|---|
| 2026.01.15 | ₩87,883 | ₩88,004 | ₩87,521 | ₩87,521 | -0.41% | 7.9만 |
|---|
| 2026.01.14 | ₩87,454 | ₩87,557 | ₩86,891 | ₩87,400 | -0.06% | 11만 |
|---|
| 2026.01.13 | ₩88,460 | ₩88,460 | ₩87,615 | ₩87,883 | -0.65% | 8.5만 |
|---|
| 2026.01.12 | ₩87,722 | ₩88,427 | ₩87,722 | ₩88,393 | +0.76% | 9.8만 |
|---|
| 2026.01.09 | ₩88,031 | ₩88,473 | ₩87,924 | ₩88,286 | +0.29% | 12.7만 |
|---|
| 2026.01.08 | ₩87,745 | ₩87,950 | ₩87,561 | ₩87,763 | +0.02% | 13.9만 |
|---|
| 2026.01.07 | ₩88,178 | ₩88,393 | ₩87,883 | ₩87,883 | -0.33% | 11만 |
|---|
| 2026.01.06 | ₩87,360 | ₩88,228 | ₩87,360 | ₩88,192 | +0.95% | 10.6만 |
|---|
| 2026.01.05 | ₩86,877 | ₩87,588 | ₩86,877 | ₩87,239 | +0.42% | 8.9만 |
|---|
| 2026.01.02 | ₩86,743 | ₩87,011 | ₩86,260 | ₩86,676 | -0.08% | 10만 |
|---|
| 2025.12.31 | ₩87,186 | ₩87,186 | ₩86,549 | ₩86,555 | -0.72% | 10.8만 |
|---|
| 2025.12.30 | ₩87,320 | ₩87,427 | ₩87,233 | ₩87,239 | -0.09% | 9.7만 |
|---|
| 2025.12.29 | ₩87,266 | ₩87,595 | ₩87,172 | ₩87,347 | +0.09% | 9.9만 |
|---|
| 2025.12.26 | ₩87,803 | ₩87,816 | ₩87,588 | ₩87,709 | -0.11% | 6.1만 |
|---|
| 2025.12.24 | ₩87,374 | ₩87,803 | ₩87,374 | ₩87,776 | +0.46% | 6.1만 |
|---|
| 2025.12.23 | ₩86,971 | ₩87,374 | ₩86,971 | ₩87,320 | +0.40% | 8.4만 |
|---|
| 2025.12.22 | ₩87,011 | ₩87,360 | ₩87,011 | ₩87,239 | +0.26% | 19.8만 |
|---|
| 2025.12.19 | ₩86,180 | ₩86,900 | ₩86,180 | ₩86,690 | +0.59% | 7.6만 |
|---|
| 2025.12.18 | ₩86,220 | ₩86,569 | ₩85,788 | ₩86,019 | -0.23% | 12.3만 |
|---|
| 2025.12.17 | ₩86,381 | ₩86,428 | ₩85,281 | ₩85,281 | -1.27% | 31.5만 |
|---|
| 2025.12.16 | ₩86,314 | ₩86,461 | ₩85,777 | ₩86,220 | -0.11% | 18.1만 |
|---|
| 2025.12.15 | ₩86,971 | ₩86,971 | ₩86,354 | ₩86,529 | -0.51% | 12.2만 |
|---|
| 2025.12.12 | ₩87,293 | ₩87,347 | ₩86,314 | ₩86,515 | -0.89% | 22.6만 |
|---|
| 2025.12.11 | ₩86,837 | ₩87,427 | ₩86,609 | ₩87,427 | +0.68% | 7.3만 |
|---|
| 2025.12.10 | ₩86,394 | ₩87,481 | ₩86,368 | ₩87,280 | +1.02% | 12.9만 |
|---|
| 2025.12.09 | ₩86,515 | ₩86,757 | ₩86,461 | ₩86,502 | -0.02% | 9만 |
|---|
| 2025.12.08 | ₩86,944 | ₩86,944 | ₩86,327 | ₩86,582 | -0.42% | 12.7만 |
|---|
| 2025.12.05 | ₩86,408 | ₩86,998 | ₩86,408 | ₩86,757 | +0.40% | 6.2만 |
|---|
| 2025.12.04 | ₩86,435 | ₩86,435 | ₩86,046 | ₩86,260 | -0.20% | 10.7만 |
|---|
| 2025.12.03 | ₩85,590 | ₩86,381 | ₩85,590 | ₩86,287 | +0.81% | 11.2만 |
|---|
| 2025.12.02 | ₩85,737 | ₩85,949 | ₩85,539 | ₩85,670 | -0.08% | 8만 |
|---|
| 2025.12.01 | ₩85,147 | ₩85,720 | ₩85,147 | ₩85,388 | +0.28% | 9.3만 |
|---|
| 2025.11.28 | ₩85,241 | ₩85,697 | ₩85,241 | ₩85,684 | +0.52% | 4.8만 |
|---|
| 2025.11.26 | ₩85,134 | ₩85,388 | ₩84,845 | ₩85,160 | +0.03% | 13.5만 |
|---|
| 2025.11.25 | ₩83,457 | ₩84,664 | ₩83,323 | ₩84,570 | +1.33% | 13.6만 |
|---|
| 2025.11.24 | ₩83,148 | ₩83,819 | ₩83,108 | ₩83,631 | +0.58% | 10.5만 |
|---|
| 2025.11.21 | ₩81,552 | ₩83,081 | ₩81,190 | ₩82,438 | +1.09% | 10.6만 |
|---|
| 2025.11.20 | ₩84,503 | ₩84,503 | ₩81,277 | ₩81,378 | -3.70% | 11.2만 |
|---|
| 2025.11.19 | ₩82,853 | ₩83,739 | ₩82,570 | ₩83,028 | +0.21% | 9.3만 |
|---|
| 2025.11.18 | ₩82,907 | ₩83,363 | ₩82,357 | ₩82,840 | -0.08% | 15.5만 |
|---|
| 2025.11.17 | ₩84,342 | ₩84,651 | ₩83,068 | ₩83,444 | -1.07% | 9만 |
|---|
| 2025.11.14 | ₩83,731 | ₩85,007 | ₩83,731 | ₩84,490 | +0.91% | 12.1만 |
|---|
| 2025.11.13 | ₩85,657 | ₩85,858 | ₩84,397 | ₩84,597 | -1.24% | 8.2만 |
|---|
| 2025.11.12 | ₩86,341 | ₩86,341 | ₩85,889 | ₩86,126 | -0.25% | 9.5만 |
|---|
| 2025.11.11 | ₩85,657 | ₩86,005 | ₩85,446 | ₩85,912 | +0.30% | 7만 |
|---|
| 2025.11.10 | ₩85,402 | ₩85,936 | ₩85,144 | ₩85,858 | +0.53% | 7.6만 |
|---|
| 2025.11.07 | ₩83,953 | ₩84,490 | ₩83,207 | ₩84,490 | +0.64% | 9.6만 |
|---|
| 2025.11.06 | ₩85,469 | ₩85,469 | ₩84,302 | ₩84,543 | -1.08% | 8.1만 |
|---|
| 2025.11.05 | ₩85,469 | ₩86,059 | ₩85,174 | ₩85,697 | +0.27% | 10.1만 |
|---|
| 2025.11.04 | ₩85,308 | ₩85,965 | ₩85,107 | ₩85,160 | -0.17% | 8.7만 |
|---|
| 2025.11.03 | ₩86,730 | ₩86,730 | ₩85,920 | ₩86,515 | -0.25% | 7.9만 |
|---|
| 2025.10.31 | ₩86,690 | ₩86,699 | ₩86,019 | ₩86,408 | -0.32% | 7.4만 |
|---|
| 2025.10.30 | ₩86,394 | ₩86,824 | ₩86,032 | ₩86,059 | -0.39% | 6.8만 |
|---|
| 2025.10.29 | ₩87,494 | ₩87,494 | ₩86,569 | ₩86,971 | -0.60% | 8만 |
|---|
| 2025.10.28 | ₩87,092 | ₩87,362 | ₩87,052 | ₩87,105 | +0.02% | 6.5만 |
|---|
| 2025.10.27 | ₩86,716 | ₩87,085 | ₩86,716 | ₩87,078 | +0.42% | 6.8만 |
|---|
| 2025.10.24 | ₩85,925 | ₩86,233 | ₩85,925 | ₩86,005 | +0.09% | 7.7만 |
|---|
| 2025.10.23 | ₩84,597 | ₩85,402 | ₩84,597 | ₩85,295 | +0.82% | 18.7만 |
|---|
| 2025.10.22 | ₩85,375 | ₩85,375 | ₩84,195 | ₩84,745 | -0.74% | 7.8만 |
|---|
| 2025.10.21 | ₩85,053 | ₩85,603 | ₩85,053 | ₩85,402 | +0.41% | 8.7만 |
|---|
| 2025.10.20 | ₩84,624 | ₩85,295 | ₩84,624 | ₩85,174 | +0.65% | 6.8만 |
|---|
| 2025.10.17 | ₩83,712 | ₩84,436 | ₩83,618 | ₩84,262 | +0.66% | 7.1만 |
|---|
| 2025.10.16 | ₩84,755 | ₩84,798 | ₩83,444 | ₩83,940 | -0.96% | 8.4만 |
|---|
| 2025.10.15 | ₩84,691 | ₩84,932 | ₩83,705 | ₩84,436 | -0.30% | 14.5만 |
|---|
| 2025.10.14 | ₩83,068 | ₩84,427 | ₩82,827 | ₩83,873 | +0.97% | 6.2만 |
|---|
| 2025.10.13 | ₩84,061 | ₩84,275 | ₩83,685 | ₩84,154 | +0.11% | 9만 |
|---|
| 2025.10.10 | ₩85,254 | ₩85,415 | ₩82,692 | ₩82,733 | -2.96% | 8.7만 |
|---|