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 | ₩97,738 | ₩97,919 | ₩97,323 | ₩97,819 | +0.08% | 10.1만 |
| 2026.10.08 | ₩97,328 | ₩97,731 | ₩96,639 | ₩97,148 | -0.18% | 11.8만 |
| 2026.10.07 | ₩97,550 | ₩97,953 | ₩97,390 | ₩97,792 | +0.25% | 8.5만 |
| 2026.10.06 | ₩98,342 | ₩98,610 | ₩98,248 | ₩98,301 | -0.04% | 8.5만 |
| 2026.10.05 | ₩97,054 | ₩97,872 | ₩97,054 | ₩97,725 | +0.69% | 7.8만 |
| 2026.10.02 | ₩97,510 | ₩97,577 | ₩96,974 | ₩97,081 | -0.44% | 12.3만 |
| 2026.10.01 | ₩96,357 | ₩96,613 | ₩95,633 | ₩96,370 | +0.01% | 15.3만 |
| 2026.09.30 | ₩96,397 | ₩96,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,941 |
| -0.47% |
| 10.8만 |
| 2026.09.29 | ₩96,424 | ₩96,424 | ₩95,861 | ₩96,156 | -0.28% | 11.2만 |
|---|
| 2026.09.28 | ₩96,585 | ₩96,773 | ₩95,807 | ₩96,129 | -0.47% | 17만 |
|---|
| 2026.09.25 | ₩96,759 | ₩97,121 | ₩96,397 | ₩96,960 | +0.21% | 16.3만 |
|---|
| 2026.09.24 | ₩96,008 | ₩96,585 | ₩95,841 | ₩96,424 | +0.43% | 15.1만 |
|---|
| 2026.09.23 | ₩97,148 | ₩97,162 | ₩96,598 | ₩96,759 | -0.40% | 10.5만 |
|---|
| 2026.09.22 | ₩97,457 | ₩97,497 | ₩96,960 | ₩97,336 | -0.12% | 12.2만 |
|---|
| 2026.09.21 | ₩96,384 | ₩97,296 | ₩96,196 | ₩97,215 | +0.86% | 20.6만 |
|---|
| 2026.09.18 | ₩95,298 | ₩95,633 | ₩94,949 | ₩95,620 | +0.34% | 13.6만 |
|---|
| 2026.09.17 | ₩95,606 | ₩95,606 | ₩95,137 | ₩95,378 | -0.24% | 18.8만 |
|---|
| 2026.09.16 | ₩94,869 | ₩95,378 | ₩93,555 | ₩94,212 | -0.69% | 23만 |
|---|
| 2026.09.15 | ₩94,989 | ₩94,989 | ₩94,346 | ₩94,520 | -0.49% | 21.2만 |
|---|
| 2026.09.14 | ₩94,721 | ₩95,304 | ₩94,587 | ₩94,882 | +0.17% | 12.2만 |
|---|
| 2026.09.11 | ₩96,089 | ₩96,089 | ₩95,747 | ₩95,848 | -0.25% | 9.6만 |
|---|
| 2026.09.10 | ₩95,258 | ₩95,485 | ₩94,949 | ₩95,083 | -0.18% | 21.5만 |
|---|
| 2026.09.09 | ₩96,317 | ₩96,317 | ₩95,821 | ₩95,955 | -0.38% | 18.2만 |
|---|
| 2026.09.08 | ₩96,766 | ₩96,800 | ₩96,337 | ₩96,397 | -0.38% | 13.3만 |
|---|
| 2026.09.04 | ₩96,692 | ₩96,733 | ₩96,458 | ₩96,679 | -0.01% | 9.3만 |
|---|
| 2026.09.03 | ₩95,848 | ₩96,719 | ₩95,740 | ₩96,679 | +0.87% | 17만 |
|---|
| 2026.09.02 | ₩95,311 | ₩95,553 | ₩95,063 | ₩95,512 | +0.21% | 19만 |
|---|
| 2026.09.01 | ₩95,539 | ₩95,646 | ₩94,901 | ₩95,204 | -0.35% | 10.9만 |
|---|
| 2026.08.31 | ₩96,384 | ₩96,384 | ₩96,082 | ₩96,344 | -0.04% | 9.2만 |
|---|
| 2026.08.28 | ₩96,692 | ₩97,424 | ₩96,451 | ₩96,612 | -0.08% | 22.4만 |
|---|
| 2026.08.27 | ₩96,947 | ₩97,282 | ₩96,731 | ₩97,175 | +0.24% | 11.3만 |
|---|
| 2026.08.26 | ₩95,646 | ₩96,411 | ₩95,646 | ₩96,303 | +0.69% | 9.3만 |
|---|
| 2026.08.25 | ₩96,116 | ₩96,176 | ₩95,271 | ₩95,982 | -0.14% | 12.4만 |
|---|
| 2026.08.24 | ₩95,780 | ₩95,780 | ₩95,338 | ₩95,526 | -0.27% | 11.5만 |
|---|
| 2026.08.21 | ₩96,572 | ₩96,572 | ₩95,861 | ₩96,089 | -0.50% | 7.4만 |
|---|
| 2026.08.20 | ₩95,982 | ₩96,491 | ₩95,700 | ₩95,767 | -0.22% | 11.8만 |
|---|
| 2026.08.19 | ₩97,229 | ₩97,229 | ₩96,357 | ₩96,384 | -0.87% | 11.1만 |
|---|
| 2026.08.18 | ₩97,108 | ₩97,302 | ₩96,779 | ₩96,840 | -0.28% | 13.9만 |
|---|
| 2026.08.17 | ₩98,543 | ₩98,563 | ₩98,087 | ₩98,114 | -0.44% | 12.6만 |
|---|
| 2026.08.14 | ₩98,395 | ₩98,776 | ₩98,261 | ₩98,462 | +0.07% | 8.8만 |
|---|
| 2026.08.13 | ₩98,154 | ₩98,796 | ₩98,154 | ₩98,596 | +0.45% | 10.6만 |
|---|
| 2026.08.12 | ₩98,476 | ₩98,476 | ₩97,698 | ₩97,926 | -0.56% | 14.1만 |
|---|
| 2026.08.11 | ₩97,510 | ₩97,758 | ₩97,215 | ₩97,443 | -0.07% | 11.2만 |
|---|
| 2026.08.10 | ₩97,671 | ₩97,913 | ₩97,376 | ₩97,430 | -0.25% | 9.4만 |
|---|
| 2026.08.07 | ₩97,537 | ₩97,845 | ₩97,490 | ₩97,792 | +0.26% | 9.7만 |
|---|
| 2026.08.06 | ₩97,323 | ₩97,497 | ₩96,960 | ₩97,014 | -0.32% | 13.5만 |
|---|
| 2026.08.05 | ₩97,765 | ₩98,221 | ₩97,356 | ₩97,403 | -0.37% | 11.4만 |
|---|
| 2026.08.04 | ₩96,357 | ₩97,859 | ₩96,250 | ₩97,698 | +1.39% | 11.7만 |
|---|
| 2026.08.03 | ₩94,118 | ₩95,271 | ₩94,118 | ₩95,244 | +1.20% | 8만 |
|---|
| 2026.07.31 | ₩94,252 | ₩94,587 | ₩93,518 | ₩94,091 | -0.17% | 6.5만 |
|---|
| 2026.07.30 | ₩92,723 | ₩93,876 | ₩92,723 | ₩93,769 | +1.13% | 7만 |
|---|
| 2026.07.29 | ₩93,032 | ₩93,260 | ₩91,476 | ₩91,570 | -1.57% | 11.8만 |
|---|
| 2026.07.28 | ₩93,488 | ₩93,608 | ₩92,609 | ₩93,421 | -0.07% | 20.6만 |
|---|
| 2026.07.27 | ₩94,748 | ₩94,748 | ₩93,191 | ₩93,809 | -0.99% | 9.9만 |
|---|
| 2026.07.24 | ₩94,091 | ₩94,574 | ₩93,662 | ₩93,970 | -0.13% | 11.6만 |
|---|
| 2026.07.23 | ₩93,863 | ₩94,748 | ₩93,863 | ₩94,225 | +0.39% | 11.7만 |
|---|
| 2026.07.22 | ₩94,641 | ₩95,247 | ₩94,641 | ₩94,936 | +0.31% | 6.8만 |
|---|
| 2026.07.21 | ₩94,775 | ₩95,030 | ₩94,252 | ₩94,949 | +0.18% | 8.6만 |
|---|
| 2026.07.20 | ₩94,614 | ₩94,614 | ₩93,581 | ₩93,581 | -1.09% | 7.5만 |
|---|
| 2026.07.17 | ₩94,174 | ₩94,574 | ₩93,729 | ₩93,890 | -0.30% | 9.6만 |
|---|
| 2026.07.16 | ₩94,694 | ₩95,020 | ₩94,319 | ₩94,775 | +0.08% | 10.8만 |
|---|
| 2026.07.15 | ₩96,464 | ₩96,464 | ₩94,627 | ₩95,432 | -1.07% | 10만 |
|---|
| 2026.07.14 | ₩95,901 | ₩96,250 | ₩95,673 | ₩95,861 | -0.04% | 12.3만 |
|---|
| 2026.07.13 | ₩95,915 | ₩95,915 | ₩95,030 | ₩95,177 | -0.77% | 10.6만 |
|---|
| 2026.07.10 | ₩95,767 | ₩96,330 | ₩95,244 | ₩96,183 | +0.43% | 9.5만 |
|---|
| 2026.07.09 | ₩95,700 | ₩96,183 | ₩95,499 | ₩95,834 | +0.14% | 6.3만 |
|---|
| 2026.07.08 | ₩94,453 | ₩94,761 | ₩93,756 | ₩94,654 | +0.21% | 8만 |
|---|
| 2026.07.07 | ₩95,298 | ₩95,539 | ₩94,487 | ₩94,989 | -0.32% | 8.1만 |
|---|
| 2026.07.06 | ₩95,834 | ₩96,306 | ₩95,834 | ₩96,089 | +0.27% | 10.4만 |
|---|
| 2026.07.02 | ₩96,397 | ₩96,413 | ₩94,453 | ₩95,190 | -1.25% | 9.7만 |
|---|
| 2026.07.01 | ₩96,183 | ₩96,557 | ₩95,640 | ₩95,888 | -0.31% | 14.4만 |
|---|
| 2026.06.30 | ₩95,838 | ₩96,865 | ₩95,780 | ₩96,625 | +0.82% | 7.2만 |
|---|
| 2026.06.29 | ₩95,180 | ₩95,606 | ₩94,010 | ₩95,499 | +0.34% | 7.7만 |
|---|
| 2026.06.26 | ₩94,185 | ₩94,909 | ₩94,037 | ₩94,198 | +0.01% | 19.3만 |
|---|
| 2026.06.25 | ₩95,794 | ₩95,794 | ₩94,735 | ₩95,204 | -0.62% | 9만 |
|---|
| 2026.06.24 | ₩94,668 | ₩95,417 | ₩94,238 | ₩94,761 | +0.10% | 7.2만 |
|---|
| 2026.06.23 | ₩94,668 | ₩95,613 | ₩94,668 | ₩94,815 | +0.16% | 7.5만 |
|---|
| 2026.06.22 | ₩96,665 | ₩97,430 | ₩96,625 | ₩96,920 | +0.26% | 17.9만 |
|---|
| 2026.06.18 | ₩96,451 | ₩96,800 | ₩96,411 | ₩96,464 | +0.01% | 6.6만 |
|---|
| 2026.06.17 | ₩96,659 | ₩96,692 | ₩95,137 | ₩95,298 | -1.41% | 9.2만 |
|---|
| 2026.06.16 | ₩96,893 | ₩97,175 | ₩95,915 | ₩95,915 | -1.01% | 8.8만 |
|---|
| 2026.06.15 | ₩96,451 | ₩97,068 | ₩96,451 | ₩96,746 | +0.31% | 8.7만 |
|---|
| 2026.06.12 | ₩93,997 | ₩95,117 | ₩93,997 | ₩94,842 | +0.90% | 9.4만 |
|---|
| 2026.06.11 | ₩92,495 | ₩94,252 | ₩92,053 | ₩94,051 | +1.68% | 11.9만 |
|---|
| 2026.06.10 | ₩92,670 | ₩93,541 | ₩91,691 | ₩91,691 | -1.06% | 13.5만 |
|---|
| 2026.06.09 | ₩94,617 | ₩94,668 | ₩91,101 | ₩93,447 | -1.24% | 7.3만 |
|---|
| 2026.06.08 | ₩94,386 | ₩94,614 | ₩93,729 | ₩93,823 | -0.60% | 10.2만 |
|---|
| 2026.06.05 | ₩95,150 | ₩95,184 | ₩92,951 | ₩93,126 | -2.13% | 9.8만 |
|---|
| 2026.06.04 | ₩96,062 | ₩96,652 | ₩95,613 | ₩96,397 | +0.35% | 6.8만 |
|---|
| 2026.06.03 | ₩97,068 | ₩97,068 | ₩96,290 | ₩96,438 | -0.65% | 7.7만 |
|---|
| 2026.06.02 | ₩96,143 | ₩97,028 | ₩96,143 | ₩96,947 | +0.84% | 7.1만 |
|---|
| 2026.06.01 | ₩95,177 | ₩96,505 | ₩95,177 | ₩96,210 | +1.08% | 12만 |
|---|
| 2026.05.29 | ₩95,372 | ₩95,713 | ₩95,338 | ₩95,673 | +0.32% | 8.8만 |
|---|
| 2026.05.28 | ₩94,198 | ₩95,063 | ₩94,091 | ₩94,895 | +0.74% | 6.5만 |
|---|
| 2026.05.27 | ₩94,614 | ₩94,614 | ₩94,104 | ₩94,440 | -0.18% | 7.1만 |
|---|
| 2026.05.26 | ₩94,010 | ₩94,641 | ₩94,010 | ₩94,547 | +0.57% | 7.3만 |
|---|
| 2026.05.22 | ₩93,260 | ₩93,809 | ₩93,260 | ₩93,474 | +0.23% | 6.6만 |
|---|
| 2026.05.21 | ₩92,267 | ₩93,085 | ₩92,080 | ₩92,938 | +0.73% | 7.7만 |
|---|
| 2026.05.20 | ₩91,449 | ₩92,549 | ₩91,449 | ₩92,442 | +1.09% | 8.9만 |
|---|
| 2026.05.19 | ₩91,141 | ₩91,811 | ₩90,933 | ₩91,275 | +0.15% | 11.3만 |
|---|
| 2026.05.18 | ₩92,455 | ₩92,455 | ₩91,228 | ₩91,959 | -0.54% | 12.8만 |
|---|
| 2026.05.15 | ₩92,455 | ₩92,603 | ₩92,053 | ₩92,066 | -0.42% | 9.3만 |
|---|
| 2026.05.14 | ₩92,938 | ₩93,528 | ₩92,871 | ₩93,313 | +0.40% | 10.9만 |
|---|
| 2026.05.13 | ₩92,576 | ₩92,824 | ₩92,133 | ₩92,656 | +0.09% | 9.9만 |
|---|
| 2026.05.12 | ₩92,482 | ₩92,495 | ₩91,490 | ₩92,482 | 0.00% | 10.5만 |
|---|
| 2026.05.11 | ₩92,388 | ₩93,032 | ₩92,388 | ₩92,938 | +0.60% | 9만 |
|---|
| 2026.05.08 | ₩91,905 | ₩92,676 | ₩91,811 | ₩92,468 | +0.61% | 8.3만 |
|---|
| 2026.05.07 | ₩91,932 | ₩92,147 | ₩91,221 | ₩91,463 | -0.51% | 11.6만 |
|---|
| 2026.05.06 | ₩91,020 | ₩91,919 | ₩91,020 | ₩91,892 | +0.96% | 10.6만 |
|---|
| 2026.05.05 | ₩90,176 | ₩90,591 | ₩90,082 | ₩90,430 | +0.28% | 7.8만 |
|---|
| 2026.05.04 | ₩89,813 | ₩90,135 | ₩89,237 | ₩89,532 | -0.31% | 6.4만 |
|---|
| 2026.05.01 | ₩89,881 | ₩90,229 | ₩89,881 | ₩89,881 | 0.00% | 12.1만 |
|---|
| 2026.04.30 | ₩88,908 | ₩89,612 | ₩88,506 | ₩89,478 | +0.64% | 12.3만 |
|---|
| 2026.04.29 | ₩88,701 | ₩88,788 | ₩88,338 | ₩88,781 | +0.09% | 8.4만 |
|---|
| 2026.04.28 | ₩88,620 | ₩88,902 | ₩88,271 | ₩88,580 | -0.05% | 7.7만 |
|---|
| 2026.04.27 | ₩89,063 | ₩89,458 | ₩88,982 | ₩89,264 | +0.23% | 7.6만 |
|---|
| 2026.04.24 | ₩89,022 | ₩89,317 | ₩88,687 | ₩89,250 | +0.26% | 10.7만 |
|---|
| 2026.04.23 | ₩88,835 | ₩89,144 | ₩87,869 | ₩88,647 | -0.21% | 11.6만 |
|---|
| 2026.04.22 | ₩89,009 | ₩89,183 | ₩88,861 | ₩89,156 | +0.17% | 7.2만 |
|---|
| 2026.04.21 | ₩89,116 | ₩89,371 | ₩88,198 | ₩88,379 | -0.83% | 17.4만 |
|---|
| 2026.04.20 | ₩88,741 | ₩88,888 | ₩88,486 | ₩88,888 | +0.17% | 13.2만 |
|---|
| 2026.04.17 | ₩88,419 | ₩89,250 | ₩88,419 | ₩88,835 | +0.47% | 9.4만 |
|---|
| 2026.04.16 | ₩87,521 | ₩87,708 | ₩87,172 | ₩87,641 | +0.14% | 10만 |
|---|
| 2026.04.15 | ₩86,864 | ₩87,346 | ₩86,743 | ₩87,306 | +0.51% | 8.8만 |
|---|
| 2026.04.14 | ₩86,046 | ₩86,756 | ₩86,046 | ₩86,743 | +0.81% | 11.3만 |
|---|
| 2026.04.13 | ₩84,343 | ₩85,791 | ₩84,329 | ₩85,791 | +1.72% | 9.8만 |
|---|
| 2026.04.10 | ₩84,973 | ₩84,973 | ₩84,530 | ₩84,584 | -0.46% | 7.7만 |
|---|
| 2026.04.09 | ₩84,289 | ₩84,886 | ₩84,019 | ₩84,758 | +0.56% | 11.1만 |
|---|
| 2026.04.08 | ₩84,611 | ₩84,785 | ₩84,011 | ₩84,443 | -0.20% | 12.8만 |
|---|
| 2026.04.07 | ₩81,701 | ₩82,144 | ₩81,178 | ₩82,144 | +0.54% | 18.4만 |
|---|
| 2026.04.06 | ₩81,916 | ₩82,271 | ₩81,775 | ₩82,157 | +0.29% | 12만 |
|---|
| 2026.04.02 | ₩80,481 | ₩81,835 | ₩80,327 | ₩81,822 | +1.67% | 11.3만 |
|---|
| 2026.04.01 | ₩81,554 | ₩82,237 | ₩81,486 | ₩81,781 | +0.28% | 10.1만 |
|---|
| 2026.03.31 | ₩79,582 | ₩81,145 | ₩79,549 | ₩80,977 | +1.75% | 12.7만 |
|---|
| 2026.03.30 | ₩79,569 | ₩79,690 | ₩78,295 | ₩78,617 | -1.20% | 23.3만 |
|---|
| 2026.03.27 | ₩80,172 | ₩80,172 | ₩78,858 | ₩78,966 | -1.51% | 12.5만 |
|---|
| 2026.03.26 | ₩81,245 | ₩81,755 | ₩80,441 | ₩80,441 | -0.99% | 7.2만 |
|---|
| 2026.03.25 | ₩82,448 | ₩82,506 | ₩81,781 | ₩82,318 | -0.16% | 4.1만 |
|---|
| 2026.03.24 | ₩81,466 | ₩82,184 | ₩81,299 | ₩81,808 | +0.42% | 11.4만 |
|---|
| 2026.03.23 | ₩82,224 | ₩82,935 | ₩81,795 | ₩81,983 | -0.29% | 22.1만 |
|---|
| 2026.03.20 | ₩81,996 | ₩81,996 | ₩80,709 | ₩81,111 | -1.08% | 10.3만 |
|---|
| 2026.03.19 | ₩81,661 | ₩82,586 | ₩81,661 | ₩82,211 | +0.67% | 9.2만 |
|---|
| 2026.03.18 | ₩83,297 | ₩83,350 | ₩82,304 | ₩82,331 | -1.16% | 10.2만 |
|---|
| 2026.03.17 | ₩83,672 | ₩84,115 | ₩83,538 | ₩83,578 | -0.11% | 10만 |
|---|
| 2026.03.16 | ₩83,189 | ₩83,592 | ₩83,189 | ₩83,297 | +0.13% | 10.9만 |
|---|
| 2026.03.13 | ₩83,391 | ₩83,538 | ₩82,439 | ₩82,546 | -1.01% | 10.3만 |
|---|
| 2026.03.12 | ₩83,793 | ₩83,793 | ₩82,841 | ₩82,868 | -1.10% | 10.9만 |
|---|
| 2026.03.11 | ₩84,235 | ₩84,597 | ₩83,833 | ₩84,209 | -0.03% | 10.9만 |
|---|
| 2026.03.10 | ₩84,477 | ₩85,067 | ₩84,115 | ₩84,302 | -0.21% | 9.5만 |
|---|
| 2026.03.09 | ₩83,149 | ₩84,638 | ₩82,720 | ₩84,571 | +1.71% | 17.9만 |
|---|
| 2026.03.06 | ₩84,262 | ₩84,470 | ₩83,734 | ₩84,061 | -0.24% | 11.4만 |
|---|
| 2026.03.05 | ₩85,348 | ₩85,804 | ₩84,584 | ₩85,335 | -0.02% | 8.4만 |
|---|
| 2026.03.04 | ₩85,362 | ₩85,992 | ₩85,067 | ₩85,844 | +0.57% | 28.6만 |
|---|
| 2026.03.03 | ₩84,597 | ₩85,375 | ₩83,920 | ₩85,161 | +0.67% | 10.3만 |
|---|
| 2026.03.02 | ₩85,080 | ₩86,247 | ₩85,080 | ₩86,032 | +1.12% | 17만 |
|---|
| 2026.02.27 | ₩85,630 | ₩86,126 | ₩85,415 | ₩86,126 | +0.58% | 10만 |
|---|
| 2026.02.26 | ₩86,314 | ₩86,475 | ₩85,671 | ₩86,314 | 0.00% | 13.6만 |
|---|
| 2026.02.25 | ₩86,220 | ₩86,428 | ₩86,059 | ₩86,408 | +0.22% | 8.4만 |
|---|
| 2026.02.24 | ₩85,563 | ₩85,965 | ₩85,402 | ₩85,831 | +0.31% | 9.9만 |
|---|
| 2026.02.23 | ₩85,858 | ₩85,858 | ₩85,067 | ₩85,295 | -0.66% | 12.3만 |
|---|
| 2026.02.20 | ₩85,549 | ₩86,381 | ₩85,549 | ₩86,367 | +0.96% | 67.8만 |
|---|
| 2026.02.19 | ₩85,925 | ₩86,046 | ₩85,469 | ₩85,952 | +0.03% | 12.1만 |
|---|
| 2026.02.18 | ₩85,898 | ₩86,448 | ₩85,630 | ₩86,206 | +0.36% | 10.8만 |
|---|
| 2026.02.17 | ₩85,677 | ₩85,885 | ₩84,986 | ₩85,643 | -0.04% | 10.7만 |
|---|
| 2026.02.13 | ₩85,268 | ₩86,133 | ₩85,040 | ₩85,616 | +0.41% | 8.3만 |
|---|
| 2026.02.12 | ₩86,904 | ₩87,172 | ₩85,261 | ₩85,281 | -1.87% | 18.5만 |
|---|
| 2026.02.11 | ₩87,145 | ₩87,279 | ₩86,314 | ₩86,783 | -0.42% | 14.6만 |
|---|
| 2026.02.10 | ₩86,823 | ₩87,188 | ₩86,662 | ₩86,662 | -0.19% | 9.2만 |
|---|
| 2026.02.09 | ₩86,233 | ₩87,011 | ₩86,220 | ₩86,823 | +0.68% | 16.7만 |
|---|
| 2026.02.06 | ₩85,268 | ₩86,428 | ₩85,268 | ₩86,327 | +1.24% | 25만 |
|---|
| 2026.02.05 | ₩85,147 | ₩85,458 | ₩84,564 | ₩84,705 | -0.52% | 10.4만 |
|---|
| 2026.02.04 | ₩86,193 | ₩86,287 | ₩85,315 | ₩85,724 | -0.54% | 10.8만 |
|---|
| 2026.02.03 | ₩87,413 | ₩87,413 | ₩85,643 | ₩86,287 | -1.29% | 10.4만 |
|---|
| 2026.02.02 | ₩86,649 | ₩87,641 | ₩86,488 | ₩87,440 | +0.91% | 11.4만 |
|---|
| 2026.01.30 | ₩87,306 | ₩87,345 | ₩86,461 | ₩86,877 | -0.49% | 11.4만 |
|---|
| 2026.01.29 | ₩87,641 | ₩87,728 | ₩86,362 | ₩87,386 | -0.29% | 12.9만 |
|---|
| 2026.01.28 | ₩87,614 | ₩87,903 | ₩87,440 | ₩87,480 | -0.15% | 8만 |
|---|
| 2026.01.27 | ₩87,708 | ₩87,762 | ₩87,386 | ₩87,480 | -0.26% | 8만 |
|---|
| 2026.01.26 | ₩87,467 | ₩87,755 | ₩87,467 | ₩87,601 | +0.15% | 11.2만 |
|---|
| 2026.01.23 | ₩87,172 | ₩87,373 | ₩87,011 | ₩87,212 | +0.05% | 8.3만 |
|---|
| 2026.01.22 | ₩87,386 | ₩87,628 | ₩87,185 | ₩87,413 | +0.03% | 8.5만 |
|---|
| 2026.01.21 | ₩85,858 | ₩87,212 | ₩85,858 | ₩86,770 | +1.06% | 15.5만 |
|---|
| 2026.01.20 | ₩86,005 | ₩86,542 | ₩85,549 | ₩85,670 | -0.39% | 11.5만 |
|---|
| 2026.01.16 | ₩87,668 | ₩87,708 | ₩87,212 | ₩87,293 | -0.43% | 7.4만 |
|---|
| 2026.01.15 | ₩87,856 | ₩87,976 | ₩87,494 | ₩87,494 | -0.41% | 7.9만 |
|---|
| 2026.01.14 | ₩87,427 | ₩87,530 | ₩86,864 | ₩87,373 | -0.06% | 11만 |
|---|
| 2026.01.13 | ₩88,432 | ₩88,432 | ₩87,588 | ₩87,856 | -0.65% | 8.5만 |
|---|
| 2026.01.12 | ₩87,695 | ₩88,399 | ₩87,695 | ₩88,365 | +0.76% | 9.8만 |
|---|
| 2026.01.09 | ₩88,003 | ₩88,446 | ₩87,896 | ₩88,258 | +0.29% | 12.7만 |
|---|
| 2026.01.08 | ₩87,718 | ₩87,923 | ₩87,534 | ₩87,735 | +0.02% | 13.9만 |
|---|
| 2026.01.07 | ₩88,151 | ₩88,365 | ₩87,856 | ₩87,856 | -0.33% | 11만 |
|---|
| 2026.01.06 | ₩87,333 | ₩88,200 | ₩87,333 | ₩88,164 | +0.95% | 10.6만 |
|---|
| 2026.01.05 | ₩86,850 | ₩87,561 | ₩86,850 | ₩87,212 | +0.42% | 8.9만 |
|---|
| 2026.01.02 | ₩86,716 | ₩86,984 | ₩86,233 | ₩86,649 | -0.08% | 10만 |
|---|
| 2025.12.31 | ₩87,159 | ₩87,159 | ₩86,522 | ₩86,528 | -0.72% | 10.8만 |
|---|
| 2025.12.30 | ₩87,293 | ₩87,400 | ₩87,205 | ₩87,212 | -0.09% | 9.7만 |
|---|
| 2025.12.29 | ₩87,239 | ₩87,567 | ₩87,145 | ₩87,319 | +0.09% | 9.9만 |
|---|
| 2025.12.26 | ₩87,775 | ₩87,789 | ₩87,561 | ₩87,681 | -0.11% | 6.1만 |
|---|
| 2025.12.24 | ₩87,346 | ₩87,775 | ₩87,346 | ₩87,748 | +0.46% | 6.1만 |
|---|
| 2025.12.23 | ₩86,944 | ₩87,346 | ₩86,944 | ₩87,293 | +0.40% | 8.4만 |
|---|
| 2025.12.22 | ₩86,984 | ₩87,333 | ₩86,984 | ₩87,212 | +0.26% | 19.8만 |
|---|
| 2025.12.19 | ₩86,153 | ₩86,873 | ₩86,153 | ₩86,662 | +0.59% | 7.6만 |
|---|
| 2025.12.18 | ₩86,193 | ₩86,542 | ₩85,761 | ₩85,992 | -0.23% | 12.3만 |
|---|
| 2025.12.17 | ₩86,354 | ₩86,401 | ₩85,254 | ₩85,254 | -1.27% | 31.5만 |
|---|
| 2025.12.16 | ₩86,287 | ₩86,434 | ₩85,751 | ₩86,193 | -0.11% | 18.1만 |
|---|
| 2025.12.15 | ₩86,944 | ₩86,944 | ₩86,327 | ₩86,501 | -0.51% | 12.2만 |
|---|
| 2025.12.12 | ₩87,266 | ₩87,319 | ₩86,287 | ₩86,488 | -0.89% | 22.6만 |
|---|
| 2025.12.11 | ₩86,810 | ₩87,400 | ₩86,582 | ₩87,400 | +0.68% | 7.3만 |
|---|
| 2025.12.10 | ₩86,367 | ₩87,453 | ₩86,341 | ₩87,252 | +1.02% | 12.9만 |
|---|
| 2025.12.09 | ₩86,488 | ₩86,729 | ₩86,434 | ₩86,475 | -0.02% | 9만 |
|---|
| 2025.12.08 | ₩86,917 | ₩86,917 | ₩86,300 | ₩86,555 | -0.42% | 12.7만 |
|---|
| 2025.12.05 | ₩86,381 | ₩86,971 | ₩86,381 | ₩86,729 | +0.40% | 6.2만 |
|---|
| 2025.12.04 | ₩86,408 | ₩86,408 | ₩86,019 | ₩86,233 | -0.20% | 10.7만 |
|---|
| 2025.12.03 | ₩85,563 | ₩86,354 | ₩85,563 | ₩86,260 | +0.81% | 11.2만 |
|---|
| 2025.12.02 | ₩85,710 | ₩85,922 | ₩85,512 | ₩85,643 | -0.08% | 8만 |
|---|
| 2025.12.01 | ₩85,120 | ₩85,693 | ₩85,120 | ₩85,362 | +0.28% | 9.3만 |
|---|
| 2025.11.28 | ₩85,214 | ₩85,670 | ₩85,214 | ₩85,657 | +0.52% | 4.8만 |
|---|
| 2025.11.26 | ₩85,107 | ₩85,362 | ₩84,819 | ₩85,134 | +0.03% | 13.5만 |
|---|
| 2025.11.25 | ₩83,431 | ₩84,638 | ₩83,297 | ₩84,544 | +1.33% | 13.6만 |
|---|
| 2025.11.24 | ₩83,122 | ₩83,793 | ₩83,082 | ₩83,605 | +0.58% | 10.5만 |
|---|
| 2025.11.21 | ₩81,527 | ₩83,055 | ₩81,165 | ₩82,412 | +1.09% | 10.6만 |
|---|
| 2025.11.20 | ₩84,477 | ₩84,477 | ₩81,252 | ₩81,352 | -3.70% | 11.2만 |
|---|
| 2025.11.19 | ₩82,827 | ₩83,712 | ₩82,544 | ₩83,002 | +0.21% | 9.3만 |
|---|
| 2025.11.18 | ₩82,881 | ₩83,337 | ₩82,331 | ₩82,814 | -0.08% | 15.5만 |
|---|
| 2025.11.17 | ₩84,316 | ₩84,624 | ₩83,042 | ₩83,417 | -1.07% | 9만 |
|---|
| 2025.11.14 | ₩83,704 | ₩84,981 | ₩83,704 | ₩84,463 | +0.91% | 12.1만 |
|---|
| 2025.11.13 | ₩85,630 | ₩85,831 | ₩84,371 | ₩84,571 | -1.24% | 8.2만 |
|---|
| 2025.11.12 | ₩86,314 | ₩86,314 | ₩85,862 | ₩86,099 | -0.25% | 9.5만 |
|---|
| 2025.11.11 | ₩85,630 | ₩85,979 | ₩85,419 | ₩85,885 | +0.30% | 7만 |
|---|
| 2025.11.10 | ₩85,375 | ₩85,909 | ₩85,118 | ₩85,831 | +0.53% | 7.6만 |
|---|
| 2025.11.07 | ₩83,927 | ₩84,463 | ₩83,181 | ₩84,463 | +0.64% | 9.6만 |
|---|
| 2025.11.06 | ₩85,442 | ₩85,442 | ₩84,276 | ₩84,517 | -1.08% | 8.1만 |
|---|
| 2025.11.05 | ₩85,442 | ₩86,032 | ₩85,147 | ₩85,670 | +0.27% | 10.1만 |
|---|
| 2025.11.04 | ₩85,281 | ₩85,938 | ₩85,080 | ₩85,134 | -0.17% | 8.7만 |
|---|
| 2025.11.03 | ₩86,703 | ₩86,703 | ₩85,893 | ₩86,488 | -0.25% | 7.9만 |
|---|
| 2025.10.31 | ₩86,662 | ₩86,672 | ₩85,992 | ₩86,381 | -0.32% | 7.4만 |
|---|
| 2025.10.30 | ₩86,367 | ₩86,796 | ₩86,005 | ₩86,032 | -0.39% | 6.8만 |
|---|
| 2025.10.29 | ₩87,467 | ₩87,467 | ₩86,542 | ₩86,944 | -0.60% | 8만 |
|---|
| 2025.10.28 | ₩87,065 | ₩87,334 | ₩87,024 | ₩87,078 | +0.02% | 6.5만 |
|---|
| 2025.10.27 | ₩86,689 | ₩87,058 | ₩86,689 | ₩87,051 | +0.42% | 6.8만 |
|---|
| 2025.10.24 | ₩85,898 | ₩86,206 | ₩85,898 | ₩85,979 | +0.09% | 7.7만 |
|---|
| 2025.10.23 | ₩84,571 | ₩85,375 | ₩84,571 | ₩85,268 | +0.82% | 18.7만 |
|---|
| 2025.10.22 | ₩85,348 | ₩85,348 | ₩84,168 | ₩84,718 | -0.74% | 7.8만 |
|---|
| 2025.10.21 | ₩85,026 | ₩85,576 | ₩85,026 | ₩85,375 | +0.41% | 8.7만 |
|---|
| 2025.10.20 | ₩84,597 | ₩85,268 | ₩84,597 | ₩85,147 | +0.65% | 6.8만 |
|---|
| 2025.10.17 | ₩83,686 | ₩84,410 | ₩83,592 | ₩84,235 | +0.66% | 7.1만 |
|---|
| 2025.10.16 | ₩84,729 | ₩84,772 | ₩83,417 | ₩83,914 | -0.96% | 8.4만 |
|---|
| 2025.10.15 | ₩84,664 | ₩84,906 | ₩83,679 | ₩84,410 | -0.30% | 14.5만 |
|---|
| 2025.10.14 | ₩83,042 | ₩84,400 | ₩82,801 | ₩83,846 | +0.97% | 6.2만 |
|---|
| 2025.10.13 | ₩84,034 | ₩84,249 | ₩83,659 | ₩84,128 | +0.11% | 9만 |
|---|
| 2025.10.10 | ₩85,228 | ₩85,389 | ₩82,666 | ₩82,707 | -2.96% | 8.7만 |
|---|