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 | ₩97,773 | ₩97,954 | ₩97,357 | ₩97,854 | +0.08% | 10.1만 |
| 2026.10.08 | ₩97,363 | ₩97,766 | ₩96,673 | ₩97,183 | -0.18% | 11.8만 |
| 2026.10.07 | ₩97,585 | ₩97,988 | ₩97,424 | ₩97,827 | +0.25% | 8.5만 |
| 2026.10.06 | ₩98,377 | ₩98,645 | ₩98,283 | ₩98,337 | -0.04% | 8.5만 |
| 2026.10.05 | ₩97,089 | ₩97,907 | ₩97,089 | ₩97,760 | +0.69% | 7.8만 |
| 2026.10.02 | ₩97,545 | ₩97,612 | ₩97,009 | ₩97,116 | -0.44% | 12.3만 |
| 2026.10.01 | ₩96,392 | ₩96,648 | ₩95,667 | ₩96,405 | +0.01% | 15.3만 |
| 2026.09.30 | ₩96,432 | ₩96,700 | ₩95,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,976 |
| -0.47% |
| 10.8만 |
| 2026.09.29 | ₩96,459 | ₩96,459 | ₩95,895 | ₩96,190 | -0.28% | 11.2만 |
|---|
| 2026.09.28 | ₩96,620 | ₩96,807 | ₩95,842 | ₩96,164 | -0.47% | 17만 |
|---|
| 2026.09.25 | ₩96,794 | ₩97,156 | ₩96,432 | ₩96,995 | +0.21% | 16.3만 |
|---|
| 2026.09.24 | ₩96,043 | ₩96,620 | ₩95,875 | ₩96,459 | +0.43% | 15.1만 |
|---|
| 2026.09.23 | ₩97,183 | ₩97,196 | ₩96,633 | ₩96,794 | -0.40% | 10.5만 |
|---|
| 2026.09.22 | ₩97,491 | ₩97,532 | ₩96,995 | ₩97,371 | -0.12% | 12.2만 |
|---|
| 2026.09.21 | ₩96,418 | ₩97,331 | ₩96,231 | ₩97,250 | +0.86% | 20.6만 |
|---|
| 2026.09.18 | ₩95,332 | ₩95,667 | ₩94,983 | ₩95,654 | +0.34% | 13.6만 |
|---|
| 2026.09.17 | ₩95,640 | ₩95,640 | ₩95,171 | ₩95,412 | -0.24% | 18.8만 |
|---|
| 2026.09.16 | ₩94,903 | ₩95,412 | ₩93,588 | ₩94,245 | -0.69% | 23만 |
|---|
| 2026.09.15 | ₩95,023 | ₩95,023 | ₩94,379 | ₩94,554 | -0.49% | 21.2만 |
|---|
| 2026.09.14 | ₩94,755 | ₩95,339 | ₩94,621 | ₩94,916 | +0.17% | 12.2만 |
|---|
| 2026.09.11 | ₩96,123 | ₩96,123 | ₩95,781 | ₩95,882 | -0.25% | 9.6만 |
|---|
| 2026.09.10 | ₩95,292 | ₩95,520 | ₩94,983 | ₩95,117 | -0.18% | 21.5만 |
|---|
| 2026.09.09 | ₩96,351 | ₩96,351 | ₩95,855 | ₩95,989 | -0.38% | 18.2만 |
|---|
| 2026.09.08 | ₩96,801 | ₩96,834 | ₩96,371 | ₩96,432 | -0.38% | 13.3만 |
|---|
| 2026.09.04 | ₩96,727 | ₩96,767 | ₩96,492 | ₩96,713 | -0.01% | 9.3만 |
|---|
| 2026.09.03 | ₩95,882 | ₩96,754 | ₩95,775 | ₩96,713 | +0.87% | 17만 |
|---|
| 2026.09.02 | ₩95,345 | ₩95,587 | ₩95,097 | ₩95,547 | +0.21% | 19만 |
|---|
| 2026.09.01 | ₩95,573 | ₩95,681 | ₩94,935 | ₩95,238 | -0.35% | 10.9만 |
|---|
| 2026.08.31 | ₩96,418 | ₩96,418 | ₩96,117 | ₩96,378 | -0.04% | 9.2만 |
|---|
| 2026.08.28 | ₩96,727 | ₩97,459 | ₩96,485 | ₩96,646 | -0.08% | 22.4만 |
|---|
| 2026.08.27 | ₩96,982 | ₩97,317 | ₩96,766 | ₩97,210 | +0.24% | 11.3만 |
|---|
| 2026.08.26 | ₩95,681 | ₩96,445 | ₩95,681 | ₩96,338 | +0.69% | 9.3만 |
|---|
| 2026.08.25 | ₩96,150 | ₩96,210 | ₩95,305 | ₩96,016 | -0.14% | 12.4만 |
|---|
| 2026.08.24 | ₩95,815 | ₩95,815 | ₩95,372 | ₩95,560 | -0.27% | 11.5만 |
|---|
| 2026.08.21 | ₩96,606 | ₩96,606 | ₩95,895 | ₩96,123 | -0.50% | 7.4만 |
|---|
| 2026.08.20 | ₩96,016 | ₩96,526 | ₩95,734 | ₩95,801 | -0.22% | 11.8만 |
|---|
| 2026.08.19 | ₩97,263 | ₩97,263 | ₩96,392 | ₩96,418 | -0.87% | 11.1만 |
|---|
| 2026.08.18 | ₩97,143 | ₩97,337 | ₩96,814 | ₩96,874 | -0.28% | 13.9만 |
|---|
| 2026.08.17 | ₩98,578 | ₩98,598 | ₩98,122 | ₩98,149 | -0.44% | 12.6만 |
|---|
| 2026.08.14 | ₩98,430 | ₩98,811 | ₩98,296 | ₩98,498 | +0.07% | 8.8만 |
|---|
| 2026.08.13 | ₩98,189 | ₩98,832 | ₩98,189 | ₩98,632 | +0.45% | 10.6만 |
|---|
| 2026.08.12 | ₩98,511 | ₩98,511 | ₩97,733 | ₩97,961 | -0.56% | 14.1만 |
|---|
| 2026.08.11 | ₩97,545 | ₩97,793 | ₩97,250 | ₩97,478 | -0.07% | 11.2만 |
|---|
| 2026.08.10 | ₩97,706 | ₩97,948 | ₩97,411 | ₩97,465 | -0.25% | 9.4만 |
|---|
| 2026.08.07 | ₩97,572 | ₩97,881 | ₩97,525 | ₩97,827 | +0.26% | 9.7만 |
|---|
| 2026.08.06 | ₩97,357 | ₩97,532 | ₩96,995 | ₩97,049 | -0.32% | 13.5만 |
|---|
| 2026.08.05 | ₩97,800 | ₩98,256 | ₩97,391 | ₩97,438 | -0.37% | 11.4만 |
|---|
| 2026.08.04 | ₩96,392 | ₩97,894 | ₩96,284 | ₩97,733 | +1.39% | 11.7만 |
|---|
| 2026.08.03 | ₩94,151 | ₩95,305 | ₩94,151 | ₩95,278 | +1.20% | 8만 |
|---|
| 2026.07.31 | ₩94,286 | ₩94,621 | ₩93,552 | ₩94,125 | -0.17% | 6.5만 |
|---|
| 2026.07.30 | ₩92,756 | ₩93,910 | ₩92,756 | ₩93,803 | +1.13% | 7만 |
|---|
| 2026.07.29 | ₩93,065 | ₩93,293 | ₩91,509 | ₩91,603 | -1.57% | 11.8만 |
|---|
| 2026.07.28 | ₩93,521 | ₩93,642 | ₩92,642 | ₩93,454 | -0.07% | 20.6만 |
|---|
| 2026.07.27 | ₩94,782 | ₩94,782 | ₩93,225 | ₩93,843 | -0.99% | 9.9만 |
|---|
| 2026.07.24 | ₩94,125 | ₩94,608 | ₩93,695 | ₩94,004 | -0.13% | 11.6만 |
|---|
| 2026.07.23 | ₩93,897 | ₩94,782 | ₩93,897 | ₩94,259 | +0.39% | 11.7만 |
|---|
| 2026.07.22 | ₩94,675 | ₩95,281 | ₩94,675 | ₩94,970 | +0.31% | 6.8만 |
|---|
| 2026.07.21 | ₩94,809 | ₩95,064 | ₩94,286 | ₩94,983 | +0.18% | 8.6만 |
|---|
| 2026.07.20 | ₩94,648 | ₩94,648 | ₩93,615 | ₩93,615 | -1.09% | 7.5만 |
|---|
| 2026.07.17 | ₩94,208 | ₩94,608 | ₩93,762 | ₩93,923 | -0.30% | 9.6만 |
|---|
| 2026.07.16 | ₩94,728 | ₩95,054 | ₩94,353 | ₩94,809 | +0.08% | 10.8만 |
|---|
| 2026.07.15 | ₩96,499 | ₩96,499 | ₩94,661 | ₩95,466 | -1.07% | 10만 |
|---|
| 2026.07.14 | ₩95,935 | ₩96,284 | ₩95,707 | ₩95,895 | -0.04% | 12.3만 |
|---|
| 2026.07.13 | ₩95,949 | ₩95,949 | ₩95,064 | ₩95,211 | -0.77% | 10.6만 |
|---|
| 2026.07.10 | ₩95,801 | ₩96,365 | ₩95,278 | ₩96,217 | +0.43% | 9.5만 |
|---|
| 2026.07.09 | ₩95,734 | ₩96,217 | ₩95,533 | ₩95,868 | +0.14% | 6.3만 |
|---|
| 2026.07.08 | ₩94,487 | ₩94,795 | ₩93,789 | ₩94,688 | +0.21% | 8만 |
|---|
| 2026.07.07 | ₩95,332 | ₩95,573 | ₩94,520 | ₩95,023 | -0.32% | 8.1만 |
|---|
| 2026.07.06 | ₩95,868 | ₩96,341 | ₩95,868 | ₩96,123 | +0.27% | 10.4만 |
|---|
| 2026.07.02 | ₩96,432 | ₩96,448 | ₩94,487 | ₩95,225 | -1.25% | 9.7만 |
|---|
| 2026.07.01 | ₩96,217 | ₩96,591 | ₩95,674 | ₩95,922 | -0.31% | 14.4만 |
|---|
| 2026.06.30 | ₩95,872 | ₩96,900 | ₩95,815 | ₩96,660 | +0.82% | 7.2만 |
|---|
| 2026.06.29 | ₩95,214 | ₩95,640 | ₩94,044 | ₩95,533 | +0.34% | 7.7만 |
|---|
| 2026.06.26 | ₩94,219 | ₩94,943 | ₩94,071 | ₩94,232 | +0.01% | 19.3만 |
|---|
| 2026.06.25 | ₩95,828 | ₩95,828 | ₩94,768 | ₩95,238 | -0.62% | 9만 |
|---|
| 2026.06.24 | ₩94,701 | ₩95,451 | ₩94,272 | ₩94,795 | +0.10% | 7.2만 |
|---|
| 2026.06.23 | ₩94,701 | ₩95,647 | ₩94,701 | ₩94,849 | +0.16% | 7.5만 |
|---|
| 2026.06.22 | ₩96,700 | ₩97,465 | ₩96,660 | ₩96,955 | +0.26% | 17.9만 |
|---|
| 2026.06.18 | ₩96,485 | ₩96,834 | ₩96,445 | ₩96,499 | +0.01% | 6.6만 |
|---|
| 2026.06.17 | ₩96,693 | ₩96,727 | ₩95,171 | ₩95,332 | -1.41% | 9.2만 |
|---|
| 2026.06.16 | ₩96,928 | ₩97,210 | ₩95,949 | ₩95,949 | -1.01% | 8.8만 |
|---|
| 2026.06.15 | ₩96,485 | ₩97,102 | ₩96,485 | ₩96,781 | +0.31% | 8.7만 |
|---|
| 2026.06.12 | ₩94,031 | ₩95,151 | ₩94,031 | ₩94,876 | +0.90% | 9.4만 |
|---|
| 2026.06.11 | ₩92,528 | ₩94,286 | ₩92,086 | ₩94,084 | +1.68% | 11.9만 |
|---|
| 2026.06.10 | ₩92,703 | ₩93,575 | ₩91,724 | ₩91,724 | -1.06% | 13.5만 |
|---|
| 2026.06.09 | ₩94,650 | ₩94,701 | ₩91,133 | ₩93,481 | -1.24% | 7.3만 |
|---|
| 2026.06.08 | ₩94,420 | ₩94,648 | ₩93,762 | ₩93,856 | -0.60% | 10.2만 |
|---|
| 2026.06.05 | ₩95,184 | ₩95,218 | ₩92,984 | ₩93,159 | -2.13% | 9.8만 |
|---|
| 2026.06.04 | ₩96,096 | ₩96,687 | ₩95,647 | ₩96,432 | +0.35% | 6.8만 |
|---|
| 2026.06.03 | ₩97,102 | ₩97,102 | ₩96,324 | ₩96,472 | -0.65% | 7.7만 |
|---|
| 2026.06.02 | ₩96,177 | ₩97,062 | ₩96,177 | ₩96,982 | +0.84% | 7.1만 |
|---|
| 2026.06.01 | ₩95,211 | ₩96,539 | ₩95,211 | ₩96,244 | +1.08% | 12만 |
|---|
| 2026.05.29 | ₩95,406 | ₩95,748 | ₩95,372 | ₩95,707 | +0.32% | 8.8만 |
|---|
| 2026.05.28 | ₩94,232 | ₩95,097 | ₩94,125 | ₩94,929 | +0.74% | 6.5만 |
|---|
| 2026.05.27 | ₩94,648 | ₩94,648 | ₩94,138 | ₩94,473 | -0.18% | 7.1만 |
|---|
| 2026.05.26 | ₩94,044 | ₩94,675 | ₩94,044 | ₩94,581 | +0.57% | 7.3만 |
|---|
| 2026.05.22 | ₩93,293 | ₩93,843 | ₩93,293 | ₩93,508 | +0.23% | 6.6만 |
|---|
| 2026.05.21 | ₩92,300 | ₩93,119 | ₩92,113 | ₩92,971 | +0.73% | 7.7만 |
|---|
| 2026.05.20 | ₩91,482 | ₩92,582 | ₩91,482 | ₩92,475 | +1.09% | 8.9만 |
|---|
| 2026.05.19 | ₩91,174 | ₩91,844 | ₩90,966 | ₩91,308 | +0.15% | 11.3만 |
|---|
| 2026.05.18 | ₩92,488 | ₩92,488 | ₩91,261 | ₩91,992 | -0.54% | 12.8만 |
|---|
| 2026.05.15 | ₩92,488 | ₩92,636 | ₩92,086 | ₩92,099 | -0.42% | 9.3만 |
|---|
| 2026.05.14 | ₩92,971 | ₩93,561 | ₩92,904 | ₩93,347 | +0.40% | 10.9만 |
|---|
| 2026.05.13 | ₩92,609 | ₩92,857 | ₩92,166 | ₩92,689 | +0.09% | 9.9만 |
|---|
| 2026.05.12 | ₩92,515 | ₩92,528 | ₩91,522 | ₩92,515 | 0.00% | 10.5만 |
|---|
| 2026.05.11 | ₩92,421 | ₩93,065 | ₩92,421 | ₩92,971 | +0.60% | 9만 |
|---|
| 2026.05.08 | ₩91,938 | ₩92,709 | ₩91,844 | ₩92,502 | +0.61% | 8.3만 |
|---|
| 2026.05.07 | ₩91,965 | ₩92,180 | ₩91,254 | ₩91,496 | -0.51% | 11.6만 |
|---|
| 2026.05.06 | ₩91,053 | ₩91,952 | ₩91,053 | ₩91,925 | +0.96% | 10.6만 |
|---|
| 2026.05.05 | ₩90,208 | ₩90,624 | ₩90,114 | ₩90,463 | +0.28% | 7.8만 |
|---|
| 2026.05.04 | ₩89,846 | ₩90,168 | ₩89,269 | ₩89,564 | -0.31% | 6.4만 |
|---|
| 2026.05.01 | ₩89,913 | ₩90,261 | ₩89,913 | ₩89,913 | 0.00% | 12.1만 |
|---|
| 2026.04.30 | ₩88,940 | ₩89,644 | ₩88,538 | ₩89,510 | +0.64% | 12.3만 |
|---|
| 2026.04.29 | ₩88,732 | ₩88,819 | ₩88,370 | ₩88,813 | +0.09% | 8.4만 |
|---|
| 2026.04.28 | ₩88,652 | ₩88,933 | ₩88,303 | ₩88,612 | -0.05% | 7.7만 |
|---|
| 2026.04.27 | ₩89,094 | ₩89,490 | ₩89,014 | ₩89,296 | +0.23% | 7.6만 |
|---|
| 2026.04.24 | ₩89,054 | ₩89,349 | ₩88,719 | ₩89,282 | +0.26% | 10.7만 |
|---|
| 2026.04.23 | ₩88,866 | ₩89,176 | ₩87,901 | ₩88,679 | -0.21% | 11.6만 |
|---|
| 2026.04.22 | ₩89,041 | ₩89,215 | ₩88,893 | ₩89,188 | +0.17% | 7.2만 |
|---|
| 2026.04.21 | ₩89,148 | ₩89,403 | ₩88,229 | ₩88,410 | -0.83% | 17.4만 |
|---|
| 2026.04.20 | ₩88,773 | ₩88,920 | ₩88,518 | ₩88,920 | +0.17% | 13.2만 |
|---|
| 2026.04.17 | ₩88,451 | ₩89,282 | ₩88,451 | ₩88,866 | +0.47% | 9.4만 |
|---|
| 2026.04.16 | ₩87,552 | ₩87,740 | ₩87,203 | ₩87,673 | +0.14% | 10만 |
|---|
| 2026.04.15 | ₩86,895 | ₩87,377 | ₩86,774 | ₩87,337 | +0.51% | 8.8만 |
|---|
| 2026.04.14 | ₩86,076 | ₩86,787 | ₩86,076 | ₩86,774 | +0.81% | 11.3만 |
|---|
| 2026.04.13 | ₩84,373 | ₩85,821 | ₩84,359 | ₩85,821 | +1.72% | 9.8만 |
|---|
| 2026.04.10 | ₩85,003 | ₩85,003 | ₩84,561 | ₩84,614 | -0.46% | 7.7만 |
|---|
| 2026.04.09 | ₩84,319 | ₩84,916 | ₩84,050 | ₩84,789 | +0.56% | 11.1만 |
|---|
| 2026.04.08 | ₩84,641 | ₩84,815 | ₩84,041 | ₩84,473 | -0.20% | 12.8만 |
|---|
| 2026.04.07 | ₩81,730 | ₩82,173 | ₩81,207 | ₩82,173 | +0.54% | 18.4만 |
|---|
| 2026.04.06 | ₩81,945 | ₩82,300 | ₩81,804 | ₩82,186 | +0.29% | 12만 |
|---|
| 2026.04.02 | ₩80,510 | ₩81,864 | ₩80,355 | ₩81,851 | +1.67% | 11.3만 |
|---|
| 2026.04.01 | ₩81,583 | ₩82,267 | ₩81,516 | ₩81,811 | +0.28% | 10.1만 |
|---|
| 2026.03.31 | ₩79,611 | ₩81,174 | ₩79,577 | ₩81,006 | +1.75% | 12.7만 |
|---|
| 2026.03.30 | ₩79,597 | ₩79,718 | ₩78,323 | ₩78,645 | -1.20% | 23.3만 |
|---|
| 2026.03.27 | ₩80,201 | ₩80,201 | ₩78,887 | ₩78,994 | -1.51% | 12.5만 |
|---|
| 2026.03.26 | ₩81,274 | ₩81,784 | ₩80,469 | ₩80,469 | -0.99% | 7.2만 |
|---|
| 2026.03.25 | ₩82,477 | ₩82,535 | ₩81,811 | ₩82,347 | -0.16% | 4.1만 |
|---|
| 2026.03.24 | ₩81,496 | ₩82,213 | ₩81,328 | ₩81,838 | +0.42% | 11.4만 |
|---|
| 2026.03.23 | ₩82,253 | ₩82,964 | ₩81,824 | ₩82,012 | -0.29% | 22.1만 |
|---|
| 2026.03.20 | ₩82,025 | ₩82,025 | ₩80,738 | ₩81,140 | -1.08% | 10.3만 |
|---|
| 2026.03.19 | ₩81,690 | ₩82,616 | ₩81,690 | ₩82,240 | +0.67% | 9.2만 |
|---|
| 2026.03.18 | ₩83,327 | ₩83,380 | ₩82,334 | ₩82,361 | -1.16% | 10.2만 |
|---|
| 2026.03.17 | ₩83,702 | ₩84,145 | ₩83,568 | ₩83,608 | -0.11% | 10만 |
|---|
| 2026.03.16 | ₩83,219 | ₩83,622 | ₩83,219 | ₩83,327 | +0.13% | 10.9만 |
|---|
| 2026.03.13 | ₩83,420 | ₩83,568 | ₩82,468 | ₩82,575 | -1.01% | 10.3만 |
|---|
| 2026.03.12 | ₩83,823 | ₩83,823 | ₩82,870 | ₩82,897 | -1.10% | 10.9만 |
|---|
| 2026.03.11 | ₩84,265 | ₩84,628 | ₩83,863 | ₩84,239 | -0.03% | 10.9만 |
|---|
| 2026.03.10 | ₩84,507 | ₩85,097 | ₩84,145 | ₩84,333 | -0.21% | 9.5만 |
|---|
| 2026.03.09 | ₩83,179 | ₩84,668 | ₩82,750 | ₩84,601 | +1.71% | 17.9만 |
|---|
| 2026.03.06 | ₩84,292 | ₩84,500 | ₩83,764 | ₩84,091 | -0.24% | 11.4만 |
|---|
| 2026.03.05 | ₩85,379 | ₩85,835 | ₩84,614 | ₩85,365 | -0.02% | 8.4만 |
|---|
| 2026.03.04 | ₩85,392 | ₩86,023 | ₩85,097 | ₩85,875 | +0.57% | 28.6만 |
|---|
| 2026.03.03 | ₩84,628 | ₩85,406 | ₩83,950 | ₩85,191 | +0.67% | 10.3만 |
|---|
| 2026.03.02 | ₩85,111 | ₩86,278 | ₩85,111 | ₩86,063 | +1.12% | 17만 |
|---|
| 2026.02.27 | ₩85,661 | ₩86,157 | ₩85,446 | ₩86,157 | +0.58% | 10만 |
|---|
| 2026.02.26 | ₩86,345 | ₩86,506 | ₩85,702 | ₩86,345 | 0.00% | 13.6만 |
|---|
| 2026.02.25 | ₩86,251 | ₩86,459 | ₩86,090 | ₩86,439 | +0.22% | 8.4만 |
|---|
| 2026.02.24 | ₩85,593 | ₩85,996 | ₩85,432 | ₩85,862 | +0.31% | 9.9만 |
|---|
| 2026.02.23 | ₩85,889 | ₩85,889 | ₩85,097 | ₩85,325 | -0.66% | 12.3만 |
|---|
| 2026.02.20 | ₩85,580 | ₩86,412 | ₩85,580 | ₩86,398 | +0.96% | 67.8만 |
|---|
| 2026.02.19 | ₩85,956 | ₩86,076 | ₩85,500 | ₩85,982 | +0.03% | 12.1만 |
|---|
| 2026.02.18 | ₩85,929 | ₩86,479 | ₩85,661 | ₩86,237 | +0.36% | 10.8만 |
|---|
| 2026.02.17 | ₩85,707 | ₩85,915 | ₩85,017 | ₩85,674 | -0.04% | 10.7만 |
|---|
| 2026.02.13 | ₩85,298 | ₩86,164 | ₩85,070 | ₩85,647 | +0.41% | 8.3만 |
|---|
| 2026.02.12 | ₩86,935 | ₩87,203 | ₩85,292 | ₩85,312 | -1.87% | 18.5만 |
|---|
| 2026.02.11 | ₩87,176 | ₩87,310 | ₩86,345 | ₩86,814 | -0.42% | 14.6만 |
|---|
| 2026.02.10 | ₩86,854 | ₩87,219 | ₩86,693 | ₩86,693 | -0.19% | 9.2만 |
|---|
| 2026.02.09 | ₩86,264 | ₩87,042 | ₩86,251 | ₩86,854 | +0.68% | 16.7만 |
|---|
| 2026.02.06 | ₩85,298 | ₩86,459 | ₩85,298 | ₩86,358 | +1.24% | 25만 |
|---|
| 2026.02.05 | ₩85,178 | ₩85,489 | ₩84,594 | ₩84,735 | -0.52% | 10.4만 |
|---|
| 2026.02.04 | ₩86,224 | ₩86,318 | ₩85,345 | ₩85,754 | -0.54% | 10.8만 |
|---|
| 2026.02.03 | ₩87,445 | ₩87,445 | ₩85,674 | ₩86,318 | -1.29% | 10.4만 |
|---|
| 2026.02.02 | ₩86,680 | ₩87,673 | ₩86,519 | ₩87,471 | +0.91% | 11.4만 |
|---|
| 2026.01.30 | ₩87,337 | ₩87,376 | ₩86,492 | ₩86,908 | -0.49% | 11.4만 |
|---|
| 2026.01.29 | ₩87,673 | ₩87,760 | ₩86,393 | ₩87,418 | -0.29% | 12.9만 |
|---|
| 2026.01.28 | ₩87,646 | ₩87,934 | ₩87,471 | ₩87,512 | -0.15% | 8만 |
|---|
| 2026.01.27 | ₩87,740 | ₩87,793 | ₩87,418 | ₩87,512 | -0.26% | 8만 |
|---|
| 2026.01.26 | ₩87,498 | ₩87,787 | ₩87,498 | ₩87,632 | +0.15% | 11.2만 |
|---|
| 2026.01.23 | ₩87,203 | ₩87,404 | ₩87,042 | ₩87,243 | +0.05% | 8.3만 |
|---|
| 2026.01.22 | ₩87,418 | ₩87,659 | ₩87,217 | ₩87,445 | +0.03% | 8.5만 |
|---|
| 2026.01.21 | ₩85,889 | ₩87,243 | ₩85,889 | ₩86,801 | +1.06% | 15.5만 |
|---|
| 2026.01.20 | ₩86,036 | ₩86,573 | ₩85,580 | ₩85,701 | -0.39% | 11.5만 |
|---|
| 2026.01.16 | ₩87,699 | ₩87,740 | ₩87,243 | ₩87,324 | -0.43% | 7.4만 |
|---|
| 2026.01.15 | ₩87,887 | ₩88,008 | ₩87,525 | ₩87,525 | -0.41% | 7.9만 |
|---|
| 2026.01.14 | ₩87,458 | ₩87,561 | ₩86,895 | ₩87,404 | -0.06% | 11만 |
|---|
| 2026.01.13 | ₩88,464 | ₩88,464 | ₩87,619 | ₩87,887 | -0.65% | 8.5만 |
|---|
| 2026.01.12 | ₩87,726 | ₩88,430 | ₩87,726 | ₩88,397 | +0.76% | 9.8만 |
|---|
| 2026.01.09 | ₩88,035 | ₩88,477 | ₩87,927 | ₩88,290 | +0.29% | 12.7만 |
|---|
| 2026.01.08 | ₩87,749 | ₩87,954 | ₩87,565 | ₩87,766 | +0.02% | 13.9만 |
|---|
| 2026.01.07 | ₩88,182 | ₩88,397 | ₩87,887 | ₩87,887 | -0.33% | 11만 |
|---|
| 2026.01.06 | ₩87,364 | ₩88,232 | ₩87,364 | ₩88,196 | +0.95% | 10.6만 |
|---|
| 2026.01.05 | ₩86,881 | ₩87,592 | ₩86,881 | ₩87,243 | +0.42% | 8.9만 |
|---|
| 2026.01.02 | ₩86,747 | ₩87,015 | ₩86,264 | ₩86,680 | -0.08% | 10만 |
|---|
| 2025.12.31 | ₩87,190 | ₩87,190 | ₩86,553 | ₩86,559 | -0.72% | 10.8만 |
|---|
| 2025.12.30 | ₩87,324 | ₩87,431 | ₩87,237 | ₩87,243 | -0.09% | 9.7만 |
|---|
| 2025.12.29 | ₩87,270 | ₩87,599 | ₩87,176 | ₩87,351 | +0.09% | 9.9만 |
|---|
| 2025.12.26 | ₩87,807 | ₩87,820 | ₩87,592 | ₩87,713 | -0.11% | 6.1만 |
|---|
| 2025.12.24 | ₩87,377 | ₩87,807 | ₩87,377 | ₩87,780 | +0.46% | 6.1만 |
|---|
| 2025.12.23 | ₩86,975 | ₩87,377 | ₩86,975 | ₩87,324 | +0.40% | 8.4만 |
|---|
| 2025.12.22 | ₩87,015 | ₩87,364 | ₩87,015 | ₩87,243 | +0.26% | 19.8만 |
|---|
| 2025.12.19 | ₩86,184 | ₩86,904 | ₩86,184 | ₩86,693 | +0.59% | 7.6만 |
|---|
| 2025.12.18 | ₩86,224 | ₩86,573 | ₩85,792 | ₩86,023 | -0.23% | 12.3만 |
|---|
| 2025.12.17 | ₩86,385 | ₩86,432 | ₩85,285 | ₩85,285 | -1.27% | 31.5만 |
|---|
| 2025.12.16 | ₩86,318 | ₩86,465 | ₩85,781 | ₩86,224 | -0.11% | 18.1만 |
|---|
| 2025.12.15 | ₩86,975 | ₩86,975 | ₩86,358 | ₩86,532 | -0.51% | 12.2만 |
|---|
| 2025.12.12 | ₩87,297 | ₩87,351 | ₩86,318 | ₩86,519 | -0.89% | 22.6만 |
|---|
| 2025.12.11 | ₩86,841 | ₩87,431 | ₩86,613 | ₩87,431 | +0.68% | 7.3만 |
|---|
| 2025.12.10 | ₩86,398 | ₩87,485 | ₩86,371 | ₩87,284 | +1.02% | 12.9만 |
|---|
| 2025.12.09 | ₩86,519 | ₩86,760 | ₩86,465 | ₩86,506 | -0.02% | 9만 |
|---|
| 2025.12.08 | ₩86,948 | ₩86,948 | ₩86,331 | ₩86,586 | -0.42% | 12.7만 |
|---|
| 2025.12.05 | ₩86,412 | ₩87,002 | ₩86,412 | ₩86,760 | +0.40% | 6.2만 |
|---|
| 2025.12.04 | ₩86,439 | ₩86,439 | ₩86,050 | ₩86,264 | -0.20% | 10.7만 |
|---|
| 2025.12.03 | ₩85,593 | ₩86,385 | ₩85,593 | ₩86,291 | +0.81% | 11.2만 |
|---|
| 2025.12.02 | ₩85,741 | ₩85,953 | ₩85,542 | ₩85,674 | -0.08% | 8만 |
|---|
| 2025.12.01 | ₩85,151 | ₩85,724 | ₩85,151 | ₩85,392 | +0.28% | 9.3만 |
|---|
| 2025.11.28 | ₩85,245 | ₩85,701 | ₩85,245 | ₩85,687 | +0.52% | 4.8만 |
|---|
| 2025.11.26 | ₩85,137 | ₩85,392 | ₩84,849 | ₩85,164 | +0.03% | 13.5만 |
|---|
| 2025.11.25 | ₩83,461 | ₩84,668 | ₩83,327 | ₩84,574 | +1.33% | 13.6만 |
|---|
| 2025.11.24 | ₩83,152 | ₩83,823 | ₩83,112 | ₩83,635 | +0.58% | 10.5만 |
|---|
| 2025.11.21 | ₩81,556 | ₩83,085 | ₩81,194 | ₩82,441 | +1.09% | 10.6만 |
|---|
| 2025.11.20 | ₩84,507 | ₩84,507 | ₩81,281 | ₩81,382 | -3.70% | 11.2만 |
|---|
| 2025.11.19 | ₩82,857 | ₩83,742 | ₩82,574 | ₩83,031 | +0.21% | 9.3만 |
|---|
| 2025.11.18 | ₩82,911 | ₩83,367 | ₩82,361 | ₩82,844 | -0.08% | 15.5만 |
|---|
| 2025.11.17 | ₩84,346 | ₩84,654 | ₩83,072 | ₩83,447 | -1.07% | 9만 |
|---|
| 2025.11.14 | ₩83,734 | ₩85,011 | ₩83,734 | ₩84,494 | +0.91% | 12.1만 |
|---|
| 2025.11.13 | ₩85,661 | ₩85,862 | ₩84,401 | ₩84,601 | -1.24% | 8.2만 |
|---|
| 2025.11.12 | ₩86,345 | ₩86,345 | ₩85,893 | ₩86,130 | -0.25% | 9.5만 |
|---|
| 2025.11.11 | ₩85,661 | ₩86,009 | ₩85,450 | ₩85,915 | +0.30% | 7만 |
|---|
| 2025.11.10 | ₩85,406 | ₩85,940 | ₩85,148 | ₩85,862 | +0.53% | 7.6만 |
|---|
| 2025.11.07 | ₩83,957 | ₩84,494 | ₩83,211 | ₩84,494 | +0.64% | 9.6만 |
|---|
| 2025.11.06 | ₩85,473 | ₩85,473 | ₩84,306 | ₩84,547 | -1.08% | 8.1만 |
|---|
| 2025.11.05 | ₩85,473 | ₩86,063 | ₩85,178 | ₩85,701 | +0.27% | 10.1만 |
|---|
| 2025.11.04 | ₩85,312 | ₩85,969 | ₩85,111 | ₩85,164 | -0.17% | 8.7만 |
|---|
| 2025.11.03 | ₩86,734 | ₩86,734 | ₩85,923 | ₩86,519 | -0.25% | 7.9만 |
|---|
| 2025.10.31 | ₩86,693 | ₩86,703 | ₩86,023 | ₩86,412 | -0.32% | 7.4만 |
|---|
| 2025.10.30 | ₩86,398 | ₩86,828 | ₩86,036 | ₩86,063 | -0.39% | 6.8만 |
|---|
| 2025.10.29 | ₩87,498 | ₩87,498 | ₩86,573 | ₩86,975 | -0.60% | 8만 |
|---|
| 2025.10.28 | ₩87,096 | ₩87,365 | ₩87,056 | ₩87,109 | +0.02% | 6.5만 |
|---|
| 2025.10.27 | ₩86,720 | ₩87,089 | ₩86,720 | ₩87,082 | +0.42% | 6.8만 |
|---|
| 2025.10.24 | ₩85,929 | ₩86,237 | ₩85,929 | ₩86,009 | +0.09% | 7.7만 |
|---|
| 2025.10.23 | ₩84,601 | ₩85,406 | ₩84,601 | ₩85,298 | +0.82% | 18.7만 |
|---|
| 2025.10.22 | ₩85,379 | ₩85,379 | ₩84,198 | ₩84,748 | -0.74% | 7.8만 |
|---|
| 2025.10.21 | ₩85,057 | ₩85,607 | ₩85,057 | ₩85,406 | +0.41% | 8.7만 |
|---|
| 2025.10.20 | ₩84,628 | ₩85,298 | ₩84,628 | ₩85,178 | +0.65% | 6.8만 |
|---|
| 2025.10.17 | ₩83,716 | ₩84,440 | ₩83,622 | ₩84,265 | +0.66% | 7.1만 |
|---|
| 2025.10.16 | ₩84,759 | ₩84,802 | ₩83,447 | ₩83,944 | -0.96% | 8.4만 |
|---|
| 2025.10.15 | ₩84,695 | ₩84,936 | ₩83,709 | ₩84,440 | -0.30% | 14.5만 |
|---|
| 2025.10.14 | ₩83,072 | ₩84,430 | ₩82,830 | ₩83,876 | +0.97% | 6.2만 |
|---|
| 2025.10.13 | ₩84,064 | ₩84,279 | ₩83,689 | ₩84,158 | +0.11% | 9만 |
|---|
| 2025.10.10 | ₩85,258 | ₩85,419 | ₩82,696 | ₩82,736 | -2.96% | 8.7만 |
|---|