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 | ₩97,674 | ₩97,855 | ₩97,259 | ₩97,754 | +0.08% | 10.1만 |
| 2026.10.08 | ₩97,264 | ₩97,667 | ₩96,575 | ₩97,084 | -0.18% | 11.8만 |
| 2026.10.07 | ₩97,486 | ₩97,888 | ₩97,326 | ₩97,728 | +0.25% | 8.5만 |
| 2026.10.06 | ₩98,277 | ₩98,545 | ₩98,183 | ₩98,237 | -0.04% | 8.5만 |
| 2026.10.05 | ₩96,991 | ₩97,808 | ₩96,991 | ₩97,661 | +0.69% | 7.8만 |
| 2026.10.02 | ₩97,446 | ₩97,513 | ₩96,910 | ₩97,017 | -0.44% | 12.3만 |
| 2026.10.01 | ₩96,294 | ₩96,550 | ₩95,570 | ₩96,307 | +0.01% | 15.3만 |
| 2026.09.30 | ₩96,334 | ₩96,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,878 |
| -0.47% |
| 10.8만 |
| 2026.09.29 | ₩96,361 | ₩96,361 | ₩95,798 | ₩96,093 | -0.28% | 11.2만 |
|---|
| 2026.09.28 | ₩96,522 | ₩96,709 | ₩95,744 | ₩96,066 | -0.47% | 17만 |
|---|
| 2026.09.25 | ₩96,696 | ₩97,058 | ₩96,334 | ₩96,897 | +0.21% | 16.3만 |
|---|
| 2026.09.24 | ₩95,945 | ₩96,522 | ₩95,778 | ₩96,361 | +0.43% | 15.1만 |
|---|
| 2026.09.23 | ₩97,084 | ₩97,098 | ₩96,535 | ₩96,696 | -0.40% | 10.5만 |
|---|
| 2026.09.22 | ₩97,393 | ₩97,433 | ₩96,897 | ₩97,272 | -0.12% | 12.2만 |
|---|
| 2026.09.21 | ₩96,321 | ₩97,232 | ₩96,133 | ₩97,151 | +0.86% | 20.6만 |
|---|
| 2026.09.18 | ₩95,235 | ₩95,570 | ₩94,887 | ₩95,557 | +0.34% | 13.6만 |
|---|
| 2026.09.17 | ₩95,543 | ₩95,543 | ₩95,074 | ₩95,316 | -0.24% | 18.8만 |
|---|
| 2026.09.16 | ₩94,806 | ₩95,316 | ₩93,493 | ₩94,150 | -0.69% | 23만 |
|---|
| 2026.09.15 | ₩94,927 | ₩94,927 | ₩94,284 | ₩94,458 | -0.49% | 21.2만 |
|---|
| 2026.09.14 | ₩94,659 | ₩95,242 | ₩94,525 | ₩94,820 | +0.17% | 12.2만 |
|---|
| 2026.09.11 | ₩96,026 | ₩96,026 | ₩95,684 | ₩95,785 | -0.25% | 9.6만 |
|---|
| 2026.09.10 | ₩95,195 | ₩95,423 | ₩94,887 | ₩95,021 | -0.18% | 21.5만 |
|---|
| 2026.09.09 | ₩96,254 | ₩96,254 | ₩95,758 | ₩95,892 | -0.38% | 18.2만 |
|---|
| 2026.09.08 | ₩96,703 | ₩96,736 | ₩96,274 | ₩96,334 | -0.38% | 13.3만 |
|---|
| 2026.09.04 | ₩96,629 | ₩96,669 | ₩96,394 | ₩96,615 | -0.01% | 9.3만 |
|---|
| 2026.09.03 | ₩95,785 | ₩96,656 | ₩95,677 | ₩96,615 | +0.87% | 17만 |
|---|
| 2026.09.02 | ₩95,249 | ₩95,490 | ₩95,001 | ₩95,450 | +0.21% | 19만 |
|---|
| 2026.09.01 | ₩95,476 | ₩95,584 | ₩94,839 | ₩95,141 | -0.35% | 10.9만 |
|---|
| 2026.08.31 | ₩96,321 | ₩96,321 | ₩96,019 | ₩96,280 | -0.04% | 9.2만 |
|---|
| 2026.08.28 | ₩96,629 | ₩97,360 | ₩96,388 | ₩96,548 | -0.08% | 22.4만 |
|---|
| 2026.08.27 | ₩96,883 | ₩97,218 | ₩96,668 | ₩97,111 | +0.24% | 11.3만 |
|---|
| 2026.08.26 | ₩95,584 | ₩96,347 | ₩95,584 | ₩96,240 | +0.69% | 9.3만 |
|---|
| 2026.08.25 | ₩96,053 | ₩96,113 | ₩95,208 | ₩95,919 | -0.14% | 12.4만 |
|---|
| 2026.08.24 | ₩95,718 | ₩95,718 | ₩95,275 | ₩95,463 | -0.27% | 11.5만 |
|---|
| 2026.08.21 | ₩96,508 | ₩96,508 | ₩95,798 | ₩96,026 | -0.50% | 7.4만 |
|---|
| 2026.08.20 | ₩95,919 | ₩96,428 | ₩95,637 | ₩95,704 | -0.22% | 11.8만 |
|---|
| 2026.08.19 | ₩97,165 | ₩97,165 | ₩96,294 | ₩96,321 | -0.87% | 11.1만 |
|---|
| 2026.08.18 | ₩97,044 | ₩97,239 | ₩96,716 | ₩96,776 | -0.28% | 13.9만 |
|---|
| 2026.08.17 | ₩98,478 | ₩98,498 | ₩98,022 | ₩98,049 | -0.44% | 12.6만 |
|---|
| 2026.08.14 | ₩98,331 | ₩98,711 | ₩98,197 | ₩98,398 | +0.07% | 8.8만 |
|---|
| 2026.08.13 | ₩98,089 | ₩98,731 | ₩98,089 | ₩98,532 | +0.45% | 10.6만 |
|---|
| 2026.08.12 | ₩98,411 | ₩98,411 | ₩97,634 | ₩97,862 | -0.56% | 14.1만 |
|---|
| 2026.08.11 | ₩97,446 | ₩97,694 | ₩97,151 | ₩97,379 | -0.07% | 11.2만 |
|---|
| 2026.08.10 | ₩97,607 | ₩97,848 | ₩97,312 | ₩97,366 | -0.25% | 9.4만 |
|---|
| 2026.08.07 | ₩97,473 | ₩97,781 | ₩97,426 | ₩97,728 | +0.26% | 9.7만 |
|---|
| 2026.08.06 | ₩97,259 | ₩97,433 | ₩96,897 | ₩96,950 | -0.32% | 13.5만 |
|---|
| 2026.08.05 | ₩97,701 | ₩98,156 | ₩97,292 | ₩97,339 | -0.37% | 11.4만 |
|---|
| 2026.08.04 | ₩96,294 | ₩97,795 | ₩96,187 | ₩97,634 | +1.39% | 11.7만 |
|---|
| 2026.08.03 | ₩94,056 | ₩95,208 | ₩94,056 | ₩95,182 | +1.20% | 8만 |
|---|
| 2026.07.31 | ₩94,190 | ₩94,525 | ₩93,457 | ₩94,029 | -0.17% | 6.5만 |
|---|
| 2026.07.30 | ₩92,662 | ₩93,815 | ₩92,662 | ₩93,708 | +1.13% | 7만 |
|---|
| 2026.07.29 | ₩92,971 | ₩93,198 | ₩91,416 | ₩91,510 | -1.57% | 11.8만 |
|---|
| 2026.07.28 | ₩93,426 | ₩93,547 | ₩92,548 | ₩93,359 | -0.07% | 20.6만 |
|---|
| 2026.07.27 | ₩94,686 | ₩94,686 | ₩93,130 | ₩93,748 | -0.99% | 9.9만 |
|---|
| 2026.07.24 | ₩94,029 | ₩94,512 | ₩93,600 | ₩93,909 | -0.13% | 11.6만 |
|---|
| 2026.07.23 | ₩93,801 | ₩94,686 | ₩93,801 | ₩94,163 | +0.39% | 11.7만 |
|---|
| 2026.07.22 | ₩94,579 | ₩95,184 | ₩94,579 | ₩94,873 | +0.31% | 6.8만 |
|---|
| 2026.07.21 | ₩94,713 | ₩94,967 | ₩94,190 | ₩94,887 | +0.18% | 8.6만 |
|---|
| 2026.07.20 | ₩94,552 | ₩94,552 | ₩93,520 | ₩93,520 | -1.09% | 7.5만 |
|---|
| 2026.07.17 | ₩94,112 | ₩94,512 | ₩93,667 | ₩93,828 | -0.30% | 9.6만 |
|---|
| 2026.07.16 | ₩94,632 | ₩94,958 | ₩94,257 | ₩94,713 | +0.08% | 10.8만 |
|---|
| 2026.07.15 | ₩96,401 | ₩96,401 | ₩94,565 | ₩95,369 | -1.07% | 10만 |
|---|
| 2026.07.14 | ₩95,838 | ₩96,187 | ₩95,610 | ₩95,798 | -0.04% | 12.3만 |
|---|
| 2026.07.13 | ₩95,852 | ₩95,852 | ₩94,967 | ₩95,115 | -0.77% | 10.6만 |
|---|
| 2026.07.10 | ₩95,704 | ₩96,267 | ₩95,182 | ₩96,120 | +0.43% | 9.5만 |
|---|
| 2026.07.09 | ₩95,637 | ₩96,120 | ₩95,436 | ₩95,771 | +0.14% | 6.3만 |
|---|
| 2026.07.08 | ₩94,391 | ₩94,699 | ₩93,694 | ₩94,592 | +0.21% | 8만 |
|---|
| 2026.07.07 | ₩95,235 | ₩95,476 | ₩94,425 | ₩94,927 | -0.32% | 8.1만 |
|---|
| 2026.07.06 | ₩95,771 | ₩96,243 | ₩95,771 | ₩96,026 | +0.27% | 10.4만 |
|---|
| 2026.07.02 | ₩96,334 | ₩96,350 | ₩94,391 | ₩95,128 | -1.25% | 9.7만 |
|---|
| 2026.07.01 | ₩96,120 | ₩96,494 | ₩95,577 | ₩95,825 | -0.31% | 14.4만 |
|---|
| 2026.06.30 | ₩95,775 | ₩96,802 | ₩95,718 | ₩96,562 | +0.82% | 7.2만 |
|---|
| 2026.06.29 | ₩95,117 | ₩95,543 | ₩93,949 | ₩95,436 | +0.34% | 7.7만 |
|---|
| 2026.06.26 | ₩94,123 | ₩94,847 | ₩93,976 | ₩94,136 | +0.01% | 19.3만 |
|---|
| 2026.06.25 | ₩95,731 | ₩95,731 | ₩94,672 | ₩95,141 | -0.62% | 9만 |
|---|
| 2026.06.24 | ₩94,605 | ₩95,354 | ₩94,177 | ₩94,699 | +0.10% | 7.2만 |
|---|
| 2026.06.23 | ₩94,605 | ₩95,550 | ₩94,605 | ₩94,753 | +0.16% | 7.5만 |
|---|
| 2026.06.22 | ₩96,602 | ₩97,366 | ₩96,562 | ₩96,857 | +0.26% | 17.9만 |
|---|
| 2026.06.18 | ₩96,388 | ₩96,736 | ₩96,347 | ₩96,401 | +0.01% | 6.6만 |
|---|
| 2026.06.17 | ₩96,595 | ₩96,629 | ₩95,074 | ₩95,235 | -1.41% | 9.2만 |
|---|
| 2026.06.16 | ₩96,830 | ₩97,111 | ₩95,852 | ₩95,852 | -1.01% | 8.8만 |
|---|
| 2026.06.15 | ₩96,388 | ₩97,004 | ₩96,388 | ₩96,682 | +0.31% | 8.7만 |
|---|
| 2026.06.12 | ₩93,935 | ₩95,054 | ₩93,935 | ₩94,780 | +0.90% | 9.4만 |
|---|
| 2026.06.11 | ₩92,435 | ₩94,190 | ₩91,992 | ₩93,989 | +1.68% | 11.9만 |
|---|
| 2026.06.10 | ₩92,609 | ₩93,480 | ₩91,631 | ₩91,631 | -1.06% | 13.5만 |
|---|
| 2026.06.09 | ₩94,554 | ₩94,605 | ₩91,041 | ₩93,386 | -1.24% | 7.3만 |
|---|
| 2026.06.08 | ₩94,324 | ₩94,552 | ₩93,667 | ₩93,761 | -0.60% | 10.2만 |
|---|
| 2026.06.05 | ₩95,088 | ₩95,121 | ₩92,890 | ₩93,064 | -2.13% | 9.8만 |
|---|
| 2026.06.04 | ₩95,999 | ₩96,589 | ₩95,550 | ₩96,334 | +0.35% | 6.8만 |
|---|
| 2026.06.03 | ₩97,004 | ₩97,004 | ₩96,227 | ₩96,374 | -0.65% | 7.7만 |
|---|
| 2026.06.02 | ₩96,079 | ₩96,964 | ₩96,079 | ₩96,883 | +0.84% | 7.1만 |
|---|
| 2026.06.01 | ₩95,115 | ₩96,441 | ₩95,115 | ₩96,146 | +1.08% | 12만 |
|---|
| 2026.05.29 | ₩95,309 | ₩95,651 | ₩95,275 | ₩95,610 | +0.32% | 8.8만 |
|---|
| 2026.05.28 | ₩94,136 | ₩95,001 | ₩94,029 | ₩94,833 | +0.74% | 6.5만 |
|---|
| 2026.05.27 | ₩94,552 | ₩94,552 | ₩94,043 | ₩94,378 | -0.18% | 7.1만 |
|---|
| 2026.05.26 | ₩93,949 | ₩94,579 | ₩93,949 | ₩94,485 | +0.57% | 7.3만 |
|---|
| 2026.05.22 | ₩93,198 | ₩93,748 | ₩93,198 | ₩93,413 | +0.23% | 6.6만 |
|---|
| 2026.05.21 | ₩92,207 | ₩93,024 | ₩92,019 | ₩92,877 | +0.73% | 7.7만 |
|---|
| 2026.05.20 | ₩91,389 | ₩92,488 | ₩91,389 | ₩92,381 | +1.09% | 8.9만 |
|---|
| 2026.05.19 | ₩91,081 | ₩91,751 | ₩90,873 | ₩91,215 | +0.15% | 11.3만 |
|---|
| 2026.05.18 | ₩92,394 | ₩92,394 | ₩91,168 | ₩91,899 | -0.54% | 12.8만 |
|---|
| 2026.05.15 | ₩92,394 | ₩92,542 | ₩91,992 | ₩92,006 | -0.42% | 9.3만 |
|---|
| 2026.05.14 | ₩92,877 | ₩93,466 | ₩92,810 | ₩93,252 | +0.40% | 10.9만 |
|---|
| 2026.05.13 | ₩92,515 | ₩92,763 | ₩92,073 | ₩92,595 | +0.09% | 9.9만 |
|---|
| 2026.05.12 | ₩92,421 | ₩92,435 | ₩91,430 | ₩92,421 | 0.00% | 10.5만 |
|---|
| 2026.05.11 | ₩92,327 | ₩92,971 | ₩92,327 | ₩92,877 | +0.60% | 9만 |
|---|
| 2026.05.08 | ₩91,845 | ₩92,615 | ₩91,751 | ₩92,408 | +0.61% | 8.3만 |
|---|
| 2026.05.07 | ₩91,872 | ₩92,086 | ₩91,162 | ₩91,403 | -0.51% | 11.6만 |
|---|
| 2026.05.06 | ₩90,961 | ₩91,858 | ₩90,961 | ₩91,832 | +0.96% | 10.6만 |
|---|
| 2026.05.05 | ₩90,116 | ₩90,532 | ₩90,023 | ₩90,371 | +0.28% | 7.8만 |
|---|
| 2026.05.04 | ₩89,755 | ₩90,076 | ₩89,178 | ₩89,473 | -0.31% | 6.4만 |
|---|
| 2026.05.01 | ₩89,822 | ₩90,170 | ₩89,822 | ₩89,822 | 0.00% | 12.1만 |
|---|
| 2026.04.30 | ₩88,850 | ₩89,554 | ₩88,448 | ₩89,420 | +0.64% | 12.3만 |
|---|
| 2026.04.29 | ₩88,642 | ₩88,729 | ₩88,281 | ₩88,723 | +0.09% | 8.4만 |
|---|
| 2026.04.28 | ₩88,562 | ₩88,843 | ₩88,214 | ₩88,522 | -0.05% | 7.7만 |
|---|
| 2026.04.27 | ₩89,004 | ₩89,399 | ₩88,924 | ₩89,205 | +0.23% | 7.6만 |
|---|
| 2026.04.24 | ₩88,964 | ₩89,259 | ₩88,629 | ₩89,192 | +0.26% | 10.7만 |
|---|
| 2026.04.23 | ₩88,776 | ₩89,086 | ₩87,812 | ₩88,589 | -0.21% | 11.6만 |
|---|
| 2026.04.22 | ₩88,951 | ₩89,125 | ₩88,803 | ₩89,098 | +0.17% | 7.2만 |
|---|
| 2026.04.21 | ₩89,058 | ₩89,312 | ₩88,140 | ₩88,321 | -0.83% | 17.4만 |
|---|
| 2026.04.20 | ₩88,683 | ₩88,830 | ₩88,428 | ₩88,830 | +0.17% | 13.2만 |
|---|
| 2026.04.17 | ₩88,361 | ₩89,192 | ₩88,361 | ₩88,776 | +0.47% | 9.4만 |
|---|
| 2026.04.16 | ₩87,463 | ₩87,651 | ₩87,115 | ₩87,584 | +0.14% | 10만 |
|---|
| 2026.04.15 | ₩86,806 | ₩87,289 | ₩86,686 | ₩87,249 | +0.51% | 8.8만 |
|---|
| 2026.04.14 | ₩85,989 | ₩86,699 | ₩85,989 | ₩86,686 | +0.81% | 11.3만 |
|---|
| 2026.04.13 | ₩84,287 | ₩85,734 | ₩84,274 | ₩85,734 | +1.72% | 9.8만 |
|---|
| 2026.04.10 | ₩84,917 | ₩84,917 | ₩84,475 | ₩84,528 | -0.46% | 7.7만 |
|---|
| 2026.04.09 | ₩84,234 | ₩84,830 | ₩83,964 | ₩84,703 | +0.56% | 11.1만 |
|---|
| 2026.04.08 | ₩84,555 | ₩84,729 | ₩83,956 | ₩84,388 | -0.20% | 12.8만 |
|---|
| 2026.04.07 | ₩81,647 | ₩82,090 | ₩81,125 | ₩82,090 | +0.54% | 18.4만 |
|---|
| 2026.04.06 | ₩81,862 | ₩82,217 | ₩81,721 | ₩82,103 | +0.29% | 12만 |
|---|
| 2026.04.02 | ₩80,428 | ₩81,781 | ₩80,274 | ₩81,768 | +1.67% | 11.3만 |
|---|
| 2026.04.01 | ₩81,500 | ₩82,183 | ₩81,433 | ₩81,728 | +0.28% | 10.1만 |
|---|
| 2026.03.31 | ₩79,530 | ₩81,091 | ₩79,497 | ₩80,924 | +1.75% | 12.7만 |
|---|
| 2026.03.30 | ₩79,517 | ₩79,637 | ₩78,244 | ₩78,565 | -1.20% | 23.3만 |
|---|
| 2026.03.27 | ₩80,120 | ₩80,120 | ₩78,807 | ₩78,914 | -1.51% | 12.5만 |
|---|
| 2026.03.26 | ₩81,192 | ₩81,701 | ₩80,388 | ₩80,388 | -0.99% | 7.2만 |
|---|
| 2026.03.25 | ₩82,394 | ₩82,451 | ₩81,728 | ₩82,264 | -0.16% | 4.1만 |
|---|
| 2026.03.24 | ₩81,413 | ₩82,130 | ₩81,245 | ₩81,755 | +0.42% | 11.4만 |
|---|
| 2026.03.23 | ₩82,170 | ₩82,880 | ₩81,741 | ₩81,929 | -0.29% | 22.1만 |
|---|
| 2026.03.20 | ₩81,942 | ₩81,942 | ₩80,656 | ₩81,058 | -1.08% | 10.3만 |
|---|
| 2026.03.19 | ₩81,607 | ₩82,532 | ₩81,607 | ₩82,157 | +0.67% | 9.2만 |
|---|
| 2026.03.18 | ₩83,242 | ₩83,296 | ₩82,250 | ₩82,277 | -1.16% | 10.2만 |
|---|
| 2026.03.17 | ₩83,617 | ₩84,059 | ₩83,483 | ₩83,523 | -0.11% | 10만 |
|---|
| 2026.03.16 | ₩83,135 | ₩83,537 | ₩83,135 | ₩83,242 | +0.13% | 10.9만 |
|---|
| 2026.03.13 | ₩83,336 | ₩83,483 | ₩82,384 | ₩82,492 | -1.01% | 10.3만 |
|---|
| 2026.03.12 | ₩83,738 | ₩83,738 | ₩82,786 | ₩82,813 | -1.10% | 10.9만 |
|---|
| 2026.03.11 | ₩84,180 | ₩84,542 | ₩83,778 | ₩84,153 | -0.03% | 10.9만 |
|---|
| 2026.03.10 | ₩84,421 | ₩85,011 | ₩84,059 | ₩84,247 | -0.21% | 9.5만 |
|---|
| 2026.03.09 | ₩83,095 | ₩84,582 | ₩82,666 | ₩84,515 | +1.71% | 17.9만 |
|---|
| 2026.03.06 | ₩84,207 | ₩84,415 | ₩83,679 | ₩84,006 | -0.24% | 11.4만 |
|---|
| 2026.03.05 | ₩85,292 | ₩85,748 | ₩84,528 | ₩85,279 | -0.02% | 8.4만 |
|---|
| 2026.03.04 | ₩85,306 | ₩85,935 | ₩85,011 | ₩85,788 | +0.57% | 28.6만 |
|---|
| 2026.03.03 | ₩84,542 | ₩85,319 | ₩83,865 | ₩85,105 | +0.67% | 10.3만 |
|---|
| 2026.03.02 | ₩85,024 | ₩86,190 | ₩85,024 | ₩85,976 | +1.12% | 17만 |
|---|
| 2026.02.27 | ₩85,574 | ₩86,069 | ₩85,359 | ₩86,069 | +0.58% | 10만 |
|---|
| 2026.02.26 | ₩86,257 | ₩86,418 | ₩85,615 | ₩86,257 | 0.00% | 13.6만 |
|---|
| 2026.02.25 | ₩86,163 | ₩86,371 | ₩86,002 | ₩86,351 | +0.22% | 8.4만 |
|---|
| 2026.02.24 | ₩85,507 | ₩85,909 | ₩85,346 | ₩85,775 | +0.31% | 9.9만 |
|---|
| 2026.02.23 | ₩85,801 | ₩85,801 | ₩85,011 | ₩85,239 | -0.66% | 12.3만 |
|---|
| 2026.02.20 | ₩85,493 | ₩86,324 | ₩85,493 | ₩86,311 | +0.96% | 67.8만 |
|---|
| 2026.02.19 | ₩85,868 | ₩85,989 | ₩85,413 | ₩85,895 | +0.03% | 12.1만 |
|---|
| 2026.02.18 | ₩85,842 | ₩86,391 | ₩85,574 | ₩86,150 | +0.36% | 10.8만 |
|---|
| 2026.02.17 | ₩85,621 | ₩85,828 | ₩84,930 | ₩85,587 | -0.04% | 10.7만 |
|---|
| 2026.02.13 | ₩85,212 | ₩86,076 | ₩84,984 | ₩85,560 | +0.41% | 8.3만 |
|---|
| 2026.02.12 | ₩86,847 | ₩87,115 | ₩85,205 | ₩85,225 | -1.87% | 18.5만 |
|---|
| 2026.02.11 | ₩87,088 | ₩87,222 | ₩86,257 | ₩86,726 | -0.42% | 14.6만 |
|---|
| 2026.02.10 | ₩86,766 | ₩87,131 | ₩86,605 | ₩86,605 | -0.19% | 9.2만 |
|---|
| 2026.02.09 | ₩86,177 | ₩86,954 | ₩86,163 | ₩86,766 | +0.68% | 16.7만 |
|---|
| 2026.02.06 | ₩85,212 | ₩86,371 | ₩85,212 | ₩86,270 | +1.24% | 25만 |
|---|
| 2026.02.05 | ₩85,091 | ₩85,402 | ₩84,508 | ₩84,649 | -0.52% | 10.4만 |
|---|
| 2026.02.04 | ₩86,136 | ₩86,230 | ₩85,259 | ₩85,667 | -0.54% | 10.8만 |
|---|
| 2026.02.03 | ₩87,356 | ₩87,356 | ₩85,587 | ₩86,230 | -1.29% | 10.4만 |
|---|
| 2026.02.02 | ₩86,592 | ₩87,584 | ₩86,431 | ₩87,383 | +0.91% | 11.4만 |
|---|
| 2026.01.30 | ₩87,249 | ₩87,288 | ₩86,404 | ₩86,820 | -0.49% | 11.4만 |
|---|
| 2026.01.29 | ₩87,584 | ₩87,671 | ₩86,305 | ₩87,329 | -0.29% | 12.9만 |
|---|
| 2026.01.28 | ₩87,557 | ₩87,845 | ₩87,383 | ₩87,423 | -0.15% | 8만 |
|---|
| 2026.01.27 | ₩87,651 | ₩87,704 | ₩87,329 | ₩87,423 | -0.26% | 8만 |
|---|
| 2026.01.26 | ₩87,410 | ₩87,698 | ₩87,410 | ₩87,544 | +0.15% | 11.2만 |
|---|
| 2026.01.23 | ₩87,115 | ₩87,316 | ₩86,954 | ₩87,155 | +0.05% | 8.3만 |
|---|
| 2026.01.22 | ₩87,329 | ₩87,570 | ₩87,128 | ₩87,356 | +0.03% | 8.5만 |
|---|
| 2026.01.21 | ₩85,801 | ₩87,155 | ₩85,801 | ₩86,713 | +1.06% | 15.5만 |
|---|
| 2026.01.20 | ₩85,949 | ₩86,485 | ₩85,493 | ₩85,614 | -0.39% | 11.5만 |
|---|
| 2026.01.16 | ₩87,611 | ₩87,651 | ₩87,155 | ₩87,235 | -0.43% | 7.4만 |
|---|
| 2026.01.15 | ₩87,798 | ₩87,919 | ₩87,436 | ₩87,436 | -0.41% | 7.9만 |
|---|
| 2026.01.14 | ₩87,369 | ₩87,472 | ₩86,806 | ₩87,316 | -0.06% | 11만 |
|---|
| 2026.01.13 | ₩88,374 | ₩88,374 | ₩87,530 | ₩87,798 | -0.65% | 8.5만 |
|---|
| 2026.01.12 | ₩87,637 | ₩88,341 | ₩87,637 | ₩88,307 | +0.76% | 9.8만 |
|---|
| 2026.01.09 | ₩87,946 | ₩88,388 | ₩87,838 | ₩88,200 | +0.29% | 12.7만 |
|---|
| 2026.01.08 | ₩87,660 | ₩87,865 | ₩87,477 | ₩87,678 | +0.02% | 13.9만 |
|---|
| 2026.01.07 | ₩88,093 | ₩88,307 | ₩87,798 | ₩87,798 | -0.33% | 11만 |
|---|
| 2026.01.06 | ₩87,275 | ₩88,142 | ₩87,275 | ₩88,106 | +0.95% | 10.6만 |
|---|
| 2026.01.05 | ₩86,793 | ₩87,503 | ₩86,793 | ₩87,155 | +0.42% | 8.9만 |
|---|
| 2026.01.02 | ₩86,659 | ₩86,927 | ₩86,177 | ₩86,592 | -0.08% | 10만 |
|---|
| 2025.12.31 | ₩87,101 | ₩87,101 | ₩86,465 | ₩86,471 | -0.72% | 10.8만 |
|---|
| 2025.12.30 | ₩87,235 | ₩87,343 | ₩87,148 | ₩87,155 | -0.09% | 9.7만 |
|---|
| 2025.12.29 | ₩87,182 | ₩87,510 | ₩87,088 | ₩87,262 | +0.09% | 9.9만 |
|---|
| 2025.12.26 | ₩87,718 | ₩87,731 | ₩87,503 | ₩87,624 | -0.11% | 6.1만 |
|---|
| 2025.12.24 | ₩87,289 | ₩87,718 | ₩87,289 | ₩87,691 | +0.46% | 6.1만 |
|---|
| 2025.12.23 | ₩86,887 | ₩87,289 | ₩86,887 | ₩87,235 | +0.40% | 8.4만 |
|---|
| 2025.12.22 | ₩86,927 | ₩87,275 | ₩86,927 | ₩87,155 | +0.26% | 19.8만 |
|---|
| 2025.12.19 | ₩86,096 | ₩86,816 | ₩86,096 | ₩86,605 | +0.59% | 7.6만 |
|---|
| 2025.12.18 | ₩86,136 | ₩86,485 | ₩85,705 | ₩85,935 | -0.23% | 12.3만 |
|---|
| 2025.12.17 | ₩86,297 | ₩86,344 | ₩85,198 | ₩85,198 | -1.27% | 31.5만 |
|---|
| 2025.12.16 | ₩86,230 | ₩86,378 | ₩85,694 | ₩86,136 | -0.11% | 18.1만 |
|---|
| 2025.12.15 | ₩86,887 | ₩86,887 | ₩86,270 | ₩86,445 | -0.51% | 12.2만 |
|---|
| 2025.12.12 | ₩87,209 | ₩87,262 | ₩86,230 | ₩86,431 | -0.89% | 22.6만 |
|---|
| 2025.12.11 | ₩86,753 | ₩87,343 | ₩86,525 | ₩87,343 | +0.68% | 7.3만 |
|---|
| 2025.12.10 | ₩86,311 | ₩87,396 | ₩86,284 | ₩87,195 | +1.02% | 12.9만 |
|---|
| 2025.12.09 | ₩86,431 | ₩86,672 | ₩86,378 | ₩86,418 | -0.02% | 9만 |
|---|
| 2025.12.08 | ₩86,860 | ₩86,860 | ₩86,244 | ₩86,498 | -0.42% | 12.7만 |
|---|
| 2025.12.05 | ₩86,324 | ₩86,914 | ₩86,324 | ₩86,672 | +0.40% | 6.2만 |
|---|
| 2025.12.04 | ₩86,351 | ₩86,351 | ₩85,962 | ₩86,177 | -0.20% | 10.7만 |
|---|
| 2025.12.03 | ₩85,507 | ₩86,297 | ₩85,507 | ₩86,203 | +0.81% | 11.2만 |
|---|
| 2025.12.02 | ₩85,654 | ₩85,866 | ₩85,456 | ₩85,587 | -0.08% | 8만 |
|---|
| 2025.12.01 | ₩85,064 | ₩85,637 | ₩85,064 | ₩85,306 | +0.28% | 9.3만 |
|---|
| 2025.11.28 | ₩85,158 | ₩85,614 | ₩85,158 | ₩85,600 | +0.52% | 4.8만 |
|---|
| 2025.11.26 | ₩85,051 | ₩85,306 | ₩84,763 | ₩85,078 | +0.03% | 13.5만 |
|---|
| 2025.11.25 | ₩83,376 | ₩84,582 | ₩83,242 | ₩84,488 | +1.33% | 13.6만 |
|---|
| 2025.11.24 | ₩83,068 | ₩83,738 | ₩83,028 | ₩83,550 | +0.58% | 10.5만 |
|---|
| 2025.11.21 | ₩81,473 | ₩83,001 | ₩81,111 | ₩82,358 | +1.09% | 10.6만 |
|---|
| 2025.11.20 | ₩84,421 | ₩84,421 | ₩81,199 | ₩81,299 | -3.70% | 11.2만 |
|---|
| 2025.11.19 | ₩82,773 | ₩83,657 | ₩82,490 | ₩82,947 | +0.21% | 9.3만 |
|---|
| 2025.11.18 | ₩82,827 | ₩83,282 | ₩82,277 | ₩82,760 | -0.08% | 15.5만 |
|---|
| 2025.11.17 | ₩84,260 | ₩84,569 | ₩82,987 | ₩83,363 | -1.07% | 9만 |
|---|
| 2025.11.14 | ₩83,649 | ₩84,925 | ₩83,649 | ₩84,408 | +0.91% | 12.1만 |
|---|
| 2025.11.13 | ₩85,574 | ₩85,775 | ₩84,315 | ₩84,515 | -1.24% | 8.2만 |
|---|
| 2025.11.12 | ₩86,257 | ₩86,257 | ₩85,805 | ₩86,043 | -0.25% | 9.5만 |
|---|
| 2025.11.11 | ₩85,574 | ₩85,922 | ₩85,363 | ₩85,828 | +0.30% | 7만 |
|---|
| 2025.11.10 | ₩85,319 | ₩85,852 | ₩85,062 | ₩85,775 | +0.53% | 7.6만 |
|---|
| 2025.11.07 | ₩83,872 | ₩84,408 | ₩83,127 | ₩84,408 | +0.64% | 9.6만 |
|---|
| 2025.11.06 | ₩85,386 | ₩85,386 | ₩84,220 | ₩84,461 | -1.08% | 8.1만 |
|---|
| 2025.11.05 | ₩85,386 | ₩85,976 | ₩85,091 | ₩85,614 | +0.27% | 10.1만 |
|---|
| 2025.11.04 | ₩85,225 | ₩85,882 | ₩85,024 | ₩85,078 | -0.17% | 8.7만 |
|---|
| 2025.11.03 | ₩86,646 | ₩86,646 | ₩85,836 | ₩86,431 | -0.25% | 7.9만 |
|---|
| 2025.10.31 | ₩86,605 | ₩86,615 | ₩85,935 | ₩86,324 | -0.32% | 7.4만 |
|---|
| 2025.10.30 | ₩86,311 | ₩86,739 | ₩85,949 | ₩85,976 | -0.39% | 6.8만 |
|---|
| 2025.10.29 | ₩87,410 | ₩87,410 | ₩86,485 | ₩86,887 | -0.60% | 8만 |
|---|
| 2025.10.28 | ₩87,007 | ₩87,277 | ₩86,967 | ₩87,021 | +0.02% | 6.5만 |
|---|
| 2025.10.27 | ₩86,632 | ₩87,001 | ₩86,632 | ₩86,994 | +0.42% | 6.8만 |
|---|
| 2025.10.24 | ₩85,842 | ₩86,150 | ₩85,842 | ₩85,922 | +0.09% | 7.7만 |
|---|
| 2025.10.23 | ₩84,515 | ₩85,319 | ₩84,515 | ₩85,212 | +0.82% | 18.7만 |
|---|
| 2025.10.22 | ₩85,292 | ₩85,292 | ₩84,113 | ₩84,662 | -0.74% | 7.8만 |
|---|
| 2025.10.21 | ₩84,971 | ₩85,520 | ₩84,971 | ₩85,319 | +0.41% | 8.7만 |
|---|
| 2025.10.20 | ₩84,542 | ₩85,212 | ₩84,542 | ₩85,091 | +0.65% | 6.8만 |
|---|
| 2025.10.17 | ₩83,631 | ₩84,354 | ₩83,537 | ₩84,180 | +0.66% | 7.1만 |
|---|
| 2025.10.16 | ₩84,673 | ₩84,716 | ₩83,363 | ₩83,858 | -0.96% | 8.4만 |
|---|
| 2025.10.15 | ₩84,609 | ₩84,850 | ₩83,624 | ₩84,354 | -0.30% | 14.5만 |
|---|
| 2025.10.14 | ₩82,987 | ₩84,345 | ₩82,746 | ₩83,791 | +0.97% | 6.2만 |
|---|
| 2025.10.13 | ₩83,979 | ₩84,193 | ₩83,604 | ₩84,073 | +0.11% | 9만 |
|---|
| 2025.10.10 | ₩85,172 | ₩85,332 | ₩82,612 | ₩82,652 | -2.96% | 8.7만 |
|---|