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 | ₩97,764 | ₩97,946 | ₩97,349 | ₩97,845 | +0.08% | 10.1만 |
| 2026.10.08 | ₩97,354 | ₩97,758 | ₩96,665 | ₩97,174 | -0.18% | 11.8만 |
| 2026.10.07 | ₩97,577 | ₩97,979 | ₩97,416 | ₩97,818 | +0.25% | 8.5만 |
| 2026.10.06 | ₩98,368 | ₩98,636 | ₩98,274 | ₩98,328 | -0.04% | 8.5만 |
| 2026.10.05 | ₩97,080 | ₩97,899 | ₩97,080 | ₩97,751 | +0.69% | 7.8만 |
| 2026.10.02 | ₩97,536 | ₩97,603 | ₩97,000 | ₩97,107 | -0.44% | 12.3만 |
| 2026.10.01 | ₩96,383 | ₩96,639 | ₩95,659 | ₩96,396 | +0.01% | 15.3만 |
| 2026.09.30 | ₩96,423 | ₩96,691 | ₩95,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,967 |
| -0.47% |
| 10.8만 |
| 2026.09.29 | ₩96,450 | ₩96,450 | ₩95,887 | ₩96,182 | -0.28% | 11.2만 |
|---|
| 2026.09.28 | ₩96,611 | ₩96,799 | ₩95,833 | ₩96,155 | -0.47% | 17만 |
|---|
| 2026.09.25 | ₩96,785 | ₩97,147 | ₩96,423 | ₩96,987 | +0.21% | 16.3만 |
|---|
| 2026.09.24 | ₩96,034 | ₩96,611 | ₩95,867 | ₩96,450 | +0.43% | 15.1만 |
|---|
| 2026.09.23 | ₩97,174 | ₩97,188 | ₩96,624 | ₩96,785 | -0.40% | 10.5만 |
|---|
| 2026.09.22 | ₩97,483 | ₩97,523 | ₩96,987 | ₩97,362 | -0.12% | 12.2만 |
|---|
| 2026.09.21 | ₩96,410 | ₩97,322 | ₩96,222 | ₩97,241 | +0.86% | 20.6만 |
|---|
| 2026.09.18 | ₩95,323 | ₩95,659 | ₩94,975 | ₩95,645 | +0.34% | 13.6만 |
|---|
| 2026.09.17 | ₩95,632 | ₩95,632 | ₩95,162 | ₩95,404 | -0.24% | 18.8만 |
|---|
| 2026.09.16 | ₩94,894 | ₩95,404 | ₩93,580 | ₩94,237 | -0.69% | 23만 |
|---|
| 2026.09.15 | ₩95,015 | ₩95,015 | ₩94,371 | ₩94,545 | -0.49% | 21.2만 |
|---|
| 2026.09.14 | ₩94,747 | ₩95,330 | ₩94,612 | ₩94,908 | +0.17% | 12.2만 |
|---|
| 2026.09.11 | ₩96,115 | ₩96,115 | ₩95,773 | ₩95,873 | -0.25% | 9.6만 |
|---|
| 2026.09.10 | ₩95,283 | ₩95,511 | ₩94,975 | ₩95,109 | -0.18% | 21.5만 |
|---|
| 2026.09.09 | ₩96,343 | ₩96,343 | ₩95,846 | ₩95,981 | -0.38% | 18.2만 |
|---|
| 2026.09.08 | ₩96,792 | ₩96,826 | ₩96,363 | ₩96,423 | -0.38% | 13.3만 |
|---|
| 2026.09.04 | ₩96,718 | ₩96,758 | ₩96,484 | ₩96,705 | -0.01% | 9.3만 |
|---|
| 2026.09.03 | ₩95,873 | ₩96,745 | ₩95,766 | ₩96,705 | +0.87% | 17만 |
|---|
| 2026.09.02 | ₩95,337 | ₩95,578 | ₩95,089 | ₩95,538 | +0.21% | 19만 |
|---|
| 2026.09.01 | ₩95,565 | ₩95,672 | ₩94,926 | ₩95,229 | -0.35% | 10.9만 |
|---|
| 2026.08.31 | ₩96,410 | ₩96,410 | ₩96,108 | ₩96,370 | -0.04% | 9.2만 |
|---|
| 2026.08.28 | ₩96,718 | ₩97,451 | ₩96,477 | ₩96,638 | -0.08% | 22.4만 |
|---|
| 2026.08.27 | ₩96,973 | ₩97,308 | ₩96,757 | ₩97,201 | +0.24% | 11.3만 |
|---|
| 2026.08.26 | ₩95,672 | ₩96,437 | ₩95,672 | ₩96,329 | +0.69% | 9.3만 |
|---|
| 2026.08.25 | ₩96,142 | ₩96,202 | ₩95,297 | ₩96,007 | -0.14% | 12.4만 |
|---|
| 2026.08.24 | ₩95,806 | ₩95,806 | ₩95,364 | ₩95,551 | -0.27% | 11.5만 |
|---|
| 2026.08.21 | ₩96,598 | ₩96,598 | ₩95,887 | ₩96,115 | -0.50% | 7.4만 |
|---|
| 2026.08.20 | ₩96,007 | ₩96,517 | ₩95,726 | ₩95,793 | -0.22% | 11.8만 |
|---|
| 2026.08.19 | ₩97,255 | ₩97,255 | ₩96,383 | ₩96,410 | -0.87% | 11.1만 |
|---|
| 2026.08.18 | ₩97,134 | ₩97,329 | ₩96,805 | ₩96,866 | -0.28% | 13.9만 |
|---|
| 2026.08.17 | ₩98,569 | ₩98,589 | ₩98,113 | ₩98,140 | -0.44% | 12.6만 |
|---|
| 2026.08.14 | ₩98,422 | ₩98,803 | ₩98,288 | ₩98,489 | +0.07% | 8.8만 |
|---|
| 2026.08.13 | ₩98,180 | ₩98,823 | ₩98,180 | ₩98,623 | +0.45% | 10.6만 |
|---|
| 2026.08.12 | ₩98,502 | ₩98,502 | ₩97,724 | ₩97,952 | -0.56% | 14.1만 |
|---|
| 2026.08.11 | ₩97,536 | ₩97,785 | ₩97,241 | ₩97,469 | -0.07% | 11.2만 |
|---|
| 2026.08.10 | ₩97,697 | ₩97,939 | ₩97,402 | ₩97,456 | -0.25% | 9.4만 |
|---|
| 2026.08.07 | ₩97,563 | ₩97,872 | ₩97,516 | ₩97,818 | +0.26% | 9.7만 |
|---|
| 2026.08.06 | ₩97,349 | ₩97,523 | ₩96,987 | ₩97,040 | -0.32% | 13.5만 |
|---|
| 2026.08.05 | ₩97,791 | ₩98,247 | ₩97,382 | ₩97,429 | -0.37% | 11.4만 |
|---|
| 2026.08.04 | ₩96,383 | ₩97,885 | ₩96,276 | ₩97,724 | +1.39% | 11.7만 |
|---|
| 2026.08.03 | ₩94,143 | ₩95,297 | ₩94,143 | ₩95,270 | +1.20% | 8만 |
|---|
| 2026.07.31 | ₩94,277 | ₩94,612 | ₩93,543 | ₩94,116 | -0.17% | 6.5만 |
|---|
| 2026.07.30 | ₩92,748 | ₩93,902 | ₩92,748 | ₩93,794 | +1.13% | 7만 |
|---|
| 2026.07.29 | ₩93,057 | ₩93,285 | ₩91,501 | ₩91,595 | -1.57% | 11.8만 |
|---|
| 2026.07.28 | ₩93,513 | ₩93,633 | ₩92,634 | ₩93,446 | -0.07% | 20.6만 |
|---|
| 2026.07.27 | ₩94,773 | ₩94,773 | ₩93,216 | ₩93,835 | -0.99% | 9.9만 |
|---|
| 2026.07.24 | ₩94,116 | ₩94,599 | ₩93,687 | ₩93,996 | -0.13% | 11.6만 |
|---|
| 2026.07.23 | ₩93,888 | ₩94,773 | ₩93,888 | ₩94,250 | +0.39% | 11.7만 |
|---|
| 2026.07.22 | ₩94,666 | ₩95,272 | ₩94,666 | ₩94,961 | +0.31% | 6.8만 |
|---|
| 2026.07.21 | ₩94,800 | ₩95,055 | ₩94,277 | ₩94,975 | +0.18% | 8.6만 |
|---|
| 2026.07.20 | ₩94,639 | ₩94,639 | ₩93,607 | ₩93,607 | -1.09% | 7.5만 |
|---|
| 2026.07.17 | ₩94,199 | ₩94,599 | ₩93,754 | ₩93,915 | -0.30% | 9.6만 |
|---|
| 2026.07.16 | ₩94,720 | ₩95,046 | ₩94,344 | ₩94,800 | +0.08% | 10.8만 |
|---|
| 2026.07.15 | ₩96,490 | ₩96,490 | ₩94,653 | ₩95,457 | -1.07% | 10만 |
|---|
| 2026.07.14 | ₩95,927 | ₩96,276 | ₩95,699 | ₩95,887 | -0.04% | 12.3만 |
|---|
| 2026.07.13 | ₩95,940 | ₩95,940 | ₩95,055 | ₩95,203 | -0.77% | 10.6만 |
|---|
| 2026.07.10 | ₩95,793 | ₩96,356 | ₩95,270 | ₩96,209 | +0.43% | 9.5만 |
|---|
| 2026.07.09 | ₩95,726 | ₩96,209 | ₩95,525 | ₩95,860 | +0.14% | 6.3만 |
|---|
| 2026.07.08 | ₩94,478 | ₩94,787 | ₩93,781 | ₩94,680 | +0.21% | 8만 |
|---|
| 2026.07.07 | ₩95,323 | ₩95,565 | ₩94,512 | ₩95,015 | -0.32% | 8.1만 |
|---|
| 2026.07.06 | ₩95,860 | ₩96,332 | ₩95,860 | ₩96,115 | +0.27% | 10.4만 |
|---|
| 2026.07.02 | ₩96,423 | ₩96,439 | ₩94,478 | ₩95,216 | -1.25% | 9.7만 |
|---|
| 2026.07.01 | ₩96,209 | ₩96,583 | ₩95,665 | ₩95,914 | -0.31% | 14.4만 |
|---|
| 2026.06.30 | ₩95,864 | ₩96,891 | ₩95,806 | ₩96,651 | +0.82% | 7.2만 |
|---|
| 2026.06.29 | ₩95,205 | ₩95,632 | ₩94,036 | ₩95,525 | +0.34% | 7.7만 |
|---|
| 2026.06.26 | ₩94,210 | ₩94,934 | ₩94,063 | ₩94,224 | +0.01% | 19.3만 |
|---|
| 2026.06.25 | ₩95,820 | ₩95,820 | ₩94,760 | ₩95,229 | -0.62% | 9만 |
|---|
| 2026.06.24 | ₩94,693 | ₩95,443 | ₩94,264 | ₩94,787 | +0.10% | 7.2만 |
|---|
| 2026.06.23 | ₩94,693 | ₩95,639 | ₩94,693 | ₩94,840 | +0.16% | 7.5만 |
|---|
| 2026.06.22 | ₩96,691 | ₩97,456 | ₩96,651 | ₩96,946 | +0.26% | 17.9만 |
|---|
| 2026.06.18 | ₩96,477 | ₩96,826 | ₩96,437 | ₩96,490 | +0.01% | 6.6만 |
|---|
| 2026.06.17 | ₩96,685 | ₩96,718 | ₩95,162 | ₩95,323 | -1.41% | 9.2만 |
|---|
| 2026.06.16 | ₩96,919 | ₩97,201 | ₩95,940 | ₩95,940 | -1.01% | 8.8만 |
|---|
| 2026.06.15 | ₩96,477 | ₩97,094 | ₩96,477 | ₩96,772 | +0.31% | 8.7만 |
|---|
| 2026.06.12 | ₩94,022 | ₩95,142 | ₩94,022 | ₩94,867 | +0.90% | 9.4만 |
|---|
| 2026.06.11 | ₩92,520 | ₩94,277 | ₩92,078 | ₩94,076 | +1.68% | 11.9만 |
|---|
| 2026.06.10 | ₩92,694 | ₩93,566 | ₩91,715 | ₩91,715 | -1.06% | 13.5만 |
|---|
| 2026.06.09 | ₩94,642 | ₩94,693 | ₩91,125 | ₩93,472 | -1.24% | 7.3만 |
|---|
| 2026.06.08 | ₩94,411 | ₩94,639 | ₩93,754 | ₩93,848 | -0.60% | 10.2만 |
|---|
| 2026.06.05 | ₩95,176 | ₩95,209 | ₩92,976 | ₩93,151 | -2.13% | 9.8만 |
|---|
| 2026.06.04 | ₩96,088 | ₩96,678 | ₩95,639 | ₩96,423 | +0.35% | 6.8만 |
|---|
| 2026.06.03 | ₩97,094 | ₩97,094 | ₩96,316 | ₩96,463 | -0.65% | 7.7만 |
|---|
| 2026.06.02 | ₩96,168 | ₩97,054 | ₩96,168 | ₩96,973 | +0.84% | 7.1만 |
|---|
| 2026.06.01 | ₩95,203 | ₩96,530 | ₩95,203 | ₩96,235 | +1.08% | 12만 |
|---|
| 2026.05.29 | ₩95,397 | ₩95,739 | ₩95,364 | ₩95,699 | +0.32% | 8.8만 |
|---|
| 2026.05.28 | ₩94,224 | ₩95,089 | ₩94,116 | ₩94,921 | +0.74% | 6.5만 |
|---|
| 2026.05.27 | ₩94,639 | ₩94,639 | ₩94,130 | ₩94,465 | -0.18% | 7.1만 |
|---|
| 2026.05.26 | ₩94,036 | ₩94,666 | ₩94,036 | ₩94,572 | +0.57% | 7.3만 |
|---|
| 2026.05.22 | ₩93,285 | ₩93,835 | ₩93,285 | ₩93,499 | +0.23% | 6.6만 |
|---|
| 2026.05.21 | ₩92,292 | ₩93,110 | ₩92,104 | ₩92,963 | +0.73% | 7.7만 |
|---|
| 2026.05.20 | ₩91,474 | ₩92,574 | ₩91,474 | ₩92,466 | +1.09% | 8.9만 |
|---|
| 2026.05.19 | ₩91,165 | ₩91,836 | ₩90,958 | ₩91,300 | +0.15% | 11.3만 |
|---|
| 2026.05.18 | ₩92,480 | ₩92,480 | ₩91,253 | ₩91,984 | -0.54% | 12.8만 |
|---|
| 2026.05.15 | ₩92,480 | ₩92,627 | ₩92,078 | ₩92,091 | -0.42% | 9.3만 |
|---|
| 2026.05.14 | ₩92,963 | ₩93,553 | ₩92,896 | ₩93,338 | +0.40% | 10.9만 |
|---|
| 2026.05.13 | ₩92,601 | ₩92,849 | ₩92,158 | ₩92,681 | +0.09% | 9.9만 |
|---|
| 2026.05.12 | ₩92,507 | ₩92,520 | ₩91,514 | ₩92,507 | 0.00% | 10.5만 |
|---|
| 2026.05.11 | ₩92,413 | ₩93,057 | ₩92,413 | ₩92,963 | +0.60% | 9만 |
|---|
| 2026.05.08 | ₩91,930 | ₩92,701 | ₩91,836 | ₩92,493 | +0.61% | 8.3만 |
|---|
| 2026.05.07 | ₩91,957 | ₩92,171 | ₩91,246 | ₩91,487 | -0.51% | 11.6만 |
|---|
| 2026.05.06 | ₩91,045 | ₩91,943 | ₩91,045 | ₩91,917 | +0.96% | 10.6만 |
|---|
| 2026.05.05 | ₩90,200 | ₩90,616 | ₩90,106 | ₩90,455 | +0.28% | 7.8만 |
|---|
| 2026.05.04 | ₩89,838 | ₩90,159 | ₩89,261 | ₩89,556 | -0.31% | 6.4만 |
|---|
| 2026.05.01 | ₩89,905 | ₩90,253 | ₩89,905 | ₩89,905 | 0.00% | 12.1만 |
|---|
| 2026.04.30 | ₩88,932 | ₩89,636 | ₩88,530 | ₩89,502 | +0.64% | 12.3만 |
|---|
| 2026.04.29 | ₩88,724 | ₩88,812 | ₩88,362 | ₩88,805 | +0.09% | 8.4만 |
|---|
| 2026.04.28 | ₩88,644 | ₩88,926 | ₩88,295 | ₩88,604 | -0.05% | 7.7만 |
|---|
| 2026.04.27 | ₩89,086 | ₩89,482 | ₩89,006 | ₩89,288 | +0.23% | 7.6만 |
|---|
| 2026.04.24 | ₩89,046 | ₩89,341 | ₩88,711 | ₩89,274 | +0.26% | 10.7만 |
|---|
| 2026.04.23 | ₩88,858 | ₩89,168 | ₩87,893 | ₩88,671 | -0.21% | 11.6만 |
|---|
| 2026.04.22 | ₩89,033 | ₩89,207 | ₩88,885 | ₩89,180 | +0.17% | 7.2만 |
|---|
| 2026.04.21 | ₩89,140 | ₩89,395 | ₩88,221 | ₩88,402 | -0.83% | 17.4만 |
|---|
| 2026.04.20 | ₩88,765 | ₩88,912 | ₩88,510 | ₩88,912 | +0.17% | 13.2만 |
|---|
| 2026.04.17 | ₩88,443 | ₩89,274 | ₩88,443 | ₩88,858 | +0.47% | 9.4만 |
|---|
| 2026.04.16 | ₩87,544 | ₩87,732 | ₩87,195 | ₩87,665 | +0.14% | 10만 |
|---|
| 2026.04.15 | ₩86,887 | ₩87,370 | ₩86,766 | ₩87,329 | +0.51% | 8.8만 |
|---|
| 2026.04.14 | ₩86,069 | ₩86,780 | ₩86,069 | ₩86,766 | +0.81% | 11.3만 |
|---|
| 2026.04.13 | ₩84,365 | ₩85,814 | ₩84,352 | ₩85,814 | +1.72% | 9.8만 |
|---|
| 2026.04.10 | ₩84,996 | ₩84,996 | ₩84,553 | ₩84,607 | -0.46% | 7.7만 |
|---|
| 2026.04.09 | ₩84,312 | ₩84,908 | ₩84,042 | ₩84,781 | +0.56% | 11.1만 |
|---|
| 2026.04.08 | ₩84,634 | ₩84,808 | ₩84,034 | ₩84,466 | -0.20% | 12.8만 |
|---|
| 2026.04.07 | ₩81,723 | ₩82,166 | ₩81,200 | ₩82,166 | +0.54% | 18.4만 |
|---|
| 2026.04.06 | ₩81,938 | ₩82,293 | ₩81,797 | ₩82,179 | +0.29% | 12만 |
|---|
| 2026.04.02 | ₩80,502 | ₩81,857 | ₩80,348 | ₩81,844 | +1.67% | 11.3만 |
|---|
| 2026.04.01 | ₩81,575 | ₩82,259 | ₩81,508 | ₩81,803 | +0.28% | 10.1만 |
|---|
| 2026.03.31 | ₩79,604 | ₩81,166 | ₩79,570 | ₩80,999 | +1.75% | 12.7만 |
|---|
| 2026.03.30 | ₩79,590 | ₩79,711 | ₩78,316 | ₩78,638 | -1.20% | 23.3만 |
|---|
| 2026.03.27 | ₩80,194 | ₩80,194 | ₩78,880 | ₩78,987 | -1.51% | 12.5만 |
|---|
| 2026.03.26 | ₩81,267 | ₩81,777 | ₩80,462 | ₩80,462 | -0.99% | 7.2만 |
|---|
| 2026.03.25 | ₩82,470 | ₩82,528 | ₩81,803 | ₩82,340 | -0.16% | 4.1만 |
|---|
| 2026.03.24 | ₩81,488 | ₩82,206 | ₩81,321 | ₩81,830 | +0.42% | 11.4만 |
|---|
| 2026.03.23 | ₩82,246 | ₩82,957 | ₩81,817 | ₩82,005 | -0.29% | 22.1만 |
|---|
| 2026.03.20 | ₩82,018 | ₩82,018 | ₩80,730 | ₩81,133 | -1.08% | 10.3만 |
|---|
| 2026.03.19 | ₩81,683 | ₩82,608 | ₩81,683 | ₩82,233 | +0.67% | 9.2만 |
|---|
| 2026.03.18 | ₩83,319 | ₩83,373 | ₩82,327 | ₩82,353 | -1.16% | 10.2만 |
|---|
| 2026.03.17 | ₩83,695 | ₩84,137 | ₩83,560 | ₩83,601 | -0.11% | 10만 |
|---|
| 2026.03.16 | ₩83,212 | ₩83,614 | ₩83,212 | ₩83,319 | +0.13% | 10.9만 |
|---|
| 2026.03.13 | ₩83,413 | ₩83,560 | ₩82,461 | ₩82,568 | -1.01% | 10.3만 |
|---|
| 2026.03.12 | ₩83,815 | ₩83,815 | ₩82,863 | ₩82,890 | -1.10% | 10.9만 |
|---|
| 2026.03.11 | ₩84,258 | ₩84,620 | ₩83,856 | ₩84,231 | -0.03% | 10.9만 |
|---|
| 2026.03.10 | ₩84,499 | ₩85,090 | ₩84,137 | ₩84,325 | -0.21% | 9.5만 |
|---|
| 2026.03.09 | ₩83,172 | ₩84,660 | ₩82,742 | ₩84,593 | +1.71% | 17.9만 |
|---|
| 2026.03.06 | ₩84,285 | ₩84,493 | ₩83,756 | ₩84,084 | -0.24% | 11.4만 |
|---|
| 2026.03.05 | ₩85,371 | ₩85,827 | ₩84,607 | ₩85,358 | -0.02% | 8.4만 |
|---|
| 2026.03.04 | ₩85,385 | ₩86,015 | ₩85,090 | ₩85,867 | +0.57% | 28.6만 |
|---|
| 2026.03.03 | ₩84,620 | ₩85,398 | ₩83,943 | ₩85,183 | +0.67% | 10.3만 |
|---|
| 2026.03.02 | ₩85,103 | ₩86,270 | ₩85,103 | ₩86,055 | +1.12% | 17만 |
|---|
| 2026.02.27 | ₩85,653 | ₩86,149 | ₩85,438 | ₩86,149 | +0.58% | 10만 |
|---|
| 2026.02.26 | ₩86,337 | ₩86,498 | ₩85,694 | ₩86,337 | 0.00% | 13.6만 |
|---|
| 2026.02.25 | ₩86,243 | ₩86,451 | ₩86,082 | ₩86,431 | +0.22% | 8.4만 |
|---|
| 2026.02.24 | ₩85,586 | ₩85,988 | ₩85,425 | ₩85,854 | +0.31% | 9.9만 |
|---|
| 2026.02.23 | ₩85,881 | ₩85,881 | ₩85,090 | ₩85,318 | -0.66% | 12.3만 |
|---|
| 2026.02.20 | ₩85,572 | ₩86,404 | ₩85,572 | ₩86,391 | +0.96% | 67.8만 |
|---|
| 2026.02.19 | ₩85,948 | ₩86,069 | ₩85,492 | ₩85,975 | +0.03% | 12.1만 |
|---|
| 2026.02.18 | ₩85,921 | ₩86,471 | ₩85,653 | ₩86,230 | +0.36% | 10.8만 |
|---|
| 2026.02.17 | ₩85,700 | ₩85,908 | ₩85,009 | ₩85,666 | -0.04% | 10.7만 |
|---|
| 2026.02.13 | ₩85,291 | ₩86,156 | ₩85,063 | ₩85,639 | +0.41% | 8.3만 |
|---|
| 2026.02.12 | ₩86,927 | ₩87,195 | ₩85,284 | ₩85,304 | -1.87% | 18.5만 |
|---|
| 2026.02.11 | ₩87,168 | ₩87,303 | ₩86,337 | ₩86,806 | -0.42% | 14.6만 |
|---|
| 2026.02.10 | ₩86,847 | ₩87,211 | ₩86,686 | ₩86,686 | -0.19% | 9.2만 |
|---|
| 2026.02.09 | ₩86,256 | ₩87,034 | ₩86,243 | ₩86,847 | +0.68% | 16.7만 |
|---|
| 2026.02.06 | ₩85,291 | ₩86,451 | ₩85,291 | ₩86,350 | +1.24% | 25만 |
|---|
| 2026.02.05 | ₩85,170 | ₩85,481 | ₩84,587 | ₩84,727 | -0.52% | 10.4만 |
|---|
| 2026.02.04 | ₩86,216 | ₩86,310 | ₩85,338 | ₩85,747 | -0.54% | 10.8만 |
|---|
| 2026.02.03 | ₩87,437 | ₩87,437 | ₩85,666 | ₩86,310 | -1.29% | 10.4만 |
|---|
| 2026.02.02 | ₩86,672 | ₩87,665 | ₩86,511 | ₩87,464 | +0.91% | 11.4만 |
|---|
| 2026.01.30 | ₩87,329 | ₩87,368 | ₩86,484 | ₩86,900 | -0.49% | 11.4만 |
|---|
| 2026.01.29 | ₩87,665 | ₩87,752 | ₩86,385 | ₩87,410 | -0.29% | 12.9만 |
|---|
| 2026.01.28 | ₩87,638 | ₩87,926 | ₩87,464 | ₩87,504 | -0.15% | 8만 |
|---|
| 2026.01.27 | ₩87,732 | ₩87,785 | ₩87,410 | ₩87,504 | -0.26% | 8만 |
|---|
| 2026.01.26 | ₩87,490 | ₩87,779 | ₩87,490 | ₩87,625 | +0.15% | 11.2만 |
|---|
| 2026.01.23 | ₩87,195 | ₩87,397 | ₩87,034 | ₩87,236 | +0.05% | 8.3만 |
|---|
| 2026.01.22 | ₩87,410 | ₩87,651 | ₩87,209 | ₩87,437 | +0.03% | 8.5만 |
|---|
| 2026.01.21 | ₩85,881 | ₩87,236 | ₩85,881 | ₩86,793 | +1.06% | 15.5만 |
|---|
| 2026.01.20 | ₩86,028 | ₩86,565 | ₩85,572 | ₩85,693 | -0.39% | 11.5만 |
|---|
| 2026.01.16 | ₩87,692 | ₩87,732 | ₩87,236 | ₩87,316 | -0.43% | 7.4만 |
|---|
| 2026.01.15 | ₩87,879 | ₩88,000 | ₩87,517 | ₩87,517 | -0.41% | 7.9만 |
|---|
| 2026.01.14 | ₩87,450 | ₩87,553 | ₩86,887 | ₩87,397 | -0.06% | 11만 |
|---|
| 2026.01.13 | ₩88,456 | ₩88,456 | ₩87,611 | ₩87,879 | -0.65% | 8.5만 |
|---|
| 2026.01.12 | ₩87,718 | ₩88,423 | ₩87,718 | ₩88,389 | +0.76% | 9.8만 |
|---|
| 2026.01.09 | ₩88,027 | ₩88,470 | ₩87,920 | ₩88,282 | +0.29% | 12.7만 |
|---|
| 2026.01.08 | ₩87,741 | ₩87,946 | ₩87,557 | ₩87,759 | +0.02% | 13.9만 |
|---|
| 2026.01.07 | ₩88,174 | ₩88,389 | ₩87,879 | ₩87,879 | -0.33% | 11만 |
|---|
| 2026.01.06 | ₩87,356 | ₩88,224 | ₩87,356 | ₩88,188 | +0.95% | 10.6만 |
|---|
| 2026.01.05 | ₩86,873 | ₩87,584 | ₩86,873 | ₩87,236 | +0.42% | 8.9만 |
|---|
| 2026.01.02 | ₩86,739 | ₩87,008 | ₩86,256 | ₩86,672 | -0.08% | 10만 |
|---|
| 2025.12.31 | ₩87,182 | ₩87,182 | ₩86,545 | ₩86,552 | -0.72% | 10.8만 |
|---|
| 2025.12.30 | ₩87,316 | ₩87,423 | ₩87,229 | ₩87,236 | -0.09% | 9.7만 |
|---|
| 2025.12.29 | ₩87,262 | ₩87,591 | ₩87,168 | ₩87,343 | +0.09% | 9.9만 |
|---|
| 2025.12.26 | ₩87,799 | ₩87,812 | ₩87,584 | ₩87,705 | -0.11% | 6.1만 |
|---|
| 2025.12.24 | ₩87,370 | ₩87,799 | ₩87,370 | ₩87,772 | +0.46% | 6.1만 |
|---|
| 2025.12.23 | ₩86,967 | ₩87,370 | ₩86,967 | ₩87,316 | +0.40% | 8.4만 |
|---|
| 2025.12.22 | ₩87,008 | ₩87,356 | ₩87,008 | ₩87,236 | +0.26% | 19.8만 |
|---|
| 2025.12.19 | ₩86,176 | ₩86,896 | ₩86,176 | ₩86,686 | +0.59% | 7.6만 |
|---|
| 2025.12.18 | ₩86,216 | ₩86,565 | ₩85,784 | ₩86,015 | -0.23% | 12.3만 |
|---|
| 2025.12.17 | ₩86,377 | ₩86,424 | ₩85,277 | ₩85,277 | -1.27% | 31.5만 |
|---|
| 2025.12.16 | ₩86,310 | ₩86,458 | ₩85,774 | ₩86,216 | -0.11% | 18.1만 |
|---|
| 2025.12.15 | ₩86,967 | ₩86,967 | ₩86,350 | ₩86,525 | -0.51% | 12.2만 |
|---|
| 2025.12.12 | ₩87,289 | ₩87,343 | ₩86,310 | ₩86,511 | -0.89% | 22.6만 |
|---|
| 2025.12.11 | ₩86,833 | ₩87,423 | ₩86,605 | ₩87,423 | +0.68% | 7.3만 |
|---|
| 2025.12.10 | ₩86,391 | ₩87,477 | ₩86,364 | ₩87,276 | +1.02% | 12.9만 |
|---|
| 2025.12.09 | ₩86,511 | ₩86,753 | ₩86,458 | ₩86,498 | -0.02% | 9만 |
|---|
| 2025.12.08 | ₩86,940 | ₩86,940 | ₩86,323 | ₩86,578 | -0.42% | 12.7만 |
|---|
| 2025.12.05 | ₩86,404 | ₩86,994 | ₩86,404 | ₩86,753 | +0.40% | 6.2만 |
|---|
| 2025.12.04 | ₩86,431 | ₩86,431 | ₩86,042 | ₩86,256 | -0.20% | 10.7만 |
|---|
| 2025.12.03 | ₩85,586 | ₩86,377 | ₩85,586 | ₩86,283 | +0.81% | 11.2만 |
|---|
| 2025.12.02 | ₩85,733 | ₩85,945 | ₩85,535 | ₩85,666 | -0.08% | 8만 |
|---|
| 2025.12.01 | ₩85,143 | ₩85,716 | ₩85,143 | ₩85,385 | +0.28% | 9.3만 |
|---|
| 2025.11.28 | ₩85,237 | ₩85,693 | ₩85,237 | ₩85,680 | +0.52% | 4.8만 |
|---|
| 2025.11.26 | ₩85,130 | ₩85,385 | ₩84,841 | ₩85,157 | +0.03% | 13.5만 |
|---|
| 2025.11.25 | ₩83,453 | ₩84,660 | ₩83,319 | ₩84,566 | +1.33% | 13.6만 |
|---|
| 2025.11.24 | ₩83,145 | ₩83,815 | ₩83,104 | ₩83,628 | +0.58% | 10.5만 |
|---|
| 2025.11.21 | ₩81,549 | ₩83,078 | ₩81,186 | ₩82,434 | +1.09% | 10.6만 |
|---|
| 2025.11.20 | ₩84,499 | ₩84,499 | ₩81,274 | ₩81,374 | -3.70% | 11.2만 |
|---|
| 2025.11.19 | ₩82,850 | ₩83,735 | ₩82,567 | ₩83,024 | +0.21% | 9.3만 |
|---|
| 2025.11.18 | ₩82,903 | ₩83,359 | ₩82,353 | ₩82,836 | -0.08% | 15.5만 |
|---|
| 2025.11.17 | ₩84,338 | ₩84,647 | ₩83,064 | ₩83,440 | -1.07% | 9만 |
|---|
| 2025.11.14 | ₩83,727 | ₩85,004 | ₩83,727 | ₩84,486 | +0.91% | 12.1만 |
|---|
| 2025.11.13 | ₩85,653 | ₩85,854 | ₩84,393 | ₩84,593 | -1.24% | 8.2만 |
|---|
| 2025.11.12 | ₩86,337 | ₩86,337 | ₩85,885 | ₩86,122 | -0.25% | 9.5만 |
|---|
| 2025.11.11 | ₩85,653 | ₩86,002 | ₩85,442 | ₩85,908 | +0.30% | 7만 |
|---|
| 2025.11.10 | ₩85,398 | ₩85,932 | ₩85,141 | ₩85,854 | +0.53% | 7.6만 |
|---|
| 2025.11.07 | ₩83,949 | ₩84,486 | ₩83,204 | ₩84,486 | +0.64% | 9.6만 |
|---|
| 2025.11.06 | ₩85,465 | ₩85,465 | ₩84,298 | ₩84,540 | -1.08% | 8.1만 |
|---|
| 2025.11.05 | ₩85,465 | ₩86,055 | ₩85,170 | ₩85,693 | +0.27% | 10.1만 |
|---|
| 2025.11.04 | ₩85,304 | ₩85,961 | ₩85,103 | ₩85,157 | -0.17% | 8.7만 |
|---|
| 2025.11.03 | ₩86,726 | ₩86,726 | ₩85,916 | ₩86,511 | -0.25% | 7.9만 |
|---|
| 2025.10.31 | ₩86,686 | ₩86,695 | ₩86,015 | ₩86,404 | -0.32% | 7.4만 |
|---|
| 2025.10.30 | ₩86,391 | ₩86,820 | ₩86,028 | ₩86,055 | -0.39% | 6.8만 |
|---|
| 2025.10.29 | ₩87,490 | ₩87,490 | ₩86,565 | ₩86,967 | -0.60% | 8만 |
|---|
| 2025.10.28 | ₩87,088 | ₩87,358 | ₩87,048 | ₩87,101 | +0.02% | 6.5만 |
|---|
| 2025.10.27 | ₩86,712 | ₩87,081 | ₩86,712 | ₩87,075 | +0.42% | 6.8만 |
|---|
| 2025.10.24 | ₩85,921 | ₩86,230 | ₩85,921 | ₩86,002 | +0.09% | 7.7만 |
|---|
| 2025.10.23 | ₩84,593 | ₩85,398 | ₩84,593 | ₩85,291 | +0.82% | 18.7만 |
|---|
| 2025.10.22 | ₩85,371 | ₩85,371 | ₩84,191 | ₩84,741 | -0.74% | 7.8만 |
|---|
| 2025.10.21 | ₩85,049 | ₩85,599 | ₩85,049 | ₩85,398 | +0.41% | 8.7만 |
|---|
| 2025.10.20 | ₩84,620 | ₩85,291 | ₩84,620 | ₩85,170 | +0.65% | 6.8만 |
|---|
| 2025.10.17 | ₩83,708 | ₩84,432 | ₩83,614 | ₩84,258 | +0.66% | 7.1만 |
|---|
| 2025.10.16 | ₩84,752 | ₩84,794 | ₩83,440 | ₩83,936 | -0.96% | 8.4만 |
|---|
| 2025.10.15 | ₩84,687 | ₩84,929 | ₩83,701 | ₩84,432 | -0.30% | 14.5만 |
|---|
| 2025.10.14 | ₩83,064 | ₩84,423 | ₩82,823 | ₩83,869 | +0.97% | 6.2만 |
|---|
| 2025.10.13 | ₩84,057 | ₩84,271 | ₩83,681 | ₩84,151 | +0.11% | 9만 |
|---|
| 2025.10.10 | ₩85,250 | ₩85,411 | ₩82,689 | ₩82,729 | -2.96% | 8.7만 |
|---|