시장 데이터를 불러오는 중
전체 종목
Soundwatch Hedged Equity ETF 과거 주가
Soundwatch Hedged Equity ETF · SHDG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Soundwatch Hedged Equity ETF · SHDG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,363 | ₩45,524 | ₩45,349 | ₩45,524 | +0.35% | 2.1천 |
| 2026.10.08 | ₩45,328 | ₩45,328 | ₩45,328 | ₩45,328 | 0.00% | 300 |
| 2026.10.07 | ₩45,430 | ₩45,462 | ₩45,389 | ₩45,462 | +0.07% | 900 |
| 2026.10.06 | ₩45,550 | ₩45,550 | ₩45,457 | ₩45,509 | -0.09% | 3.3천 |
| 2026.10.05 | ₩45,175 | ₩45,322 | ₩45,175 | ₩45,242 | +0.15% | 1.3천 |
| 2026.10.02 | ₩45,128 | ₩45,128 | ₩45,128 | ₩45,128 | 0.00% | 100 |
| 2026.10.01 | ₩44,719 | ₩44,904 | ₩44,706 | ₩44,904 | +0.41% | 600 |
| 2026.09.30 | ₩45,068 | ₩45,068 | ₩44,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,824 |
| -0.54% |
| 1.8천 |
| 2026.09.29 | ₩44,706 | ₩44,856 | ₩44,706 | ₩44,856 | +0.34% | 500 |
|---|
| 2026.09.28 | ₩44,974 | ₩45,135 | ₩44,867 | ₩44,867 | -0.24% | 3.2천 |
|---|
| 2026.09.25 | ₩45,162 | ₩45,235 | ₩45,162 | ₩45,202 | +0.09% | 700 |
|---|
| 2026.09.24 | ₩44,786 | ₩45,002 | ₩44,773 | ₩44,947 | +0.36% | 1.6천 |
|---|
| 2026.09.23 | ₩45,304 | ₩45,304 | ₩44,920 | ₩44,920 | -0.85% | 1.6만 |
|---|
| 2026.09.22 | ₩45,450 | ₩45,450 | ₩45,309 | ₩45,435 | -0.03% | 1.9천 |
|---|
| 2026.09.21 | ₩45,001 | ₩45,412 | ₩45,001 | ₩45,412 | +0.91% | 2.3천 |
|---|
| 2026.09.18 | ₩44,652 | ₩44,727 | ₩44,504 | ₩44,727 | +0.17% | 3.2천 |
|---|
| 2026.09.17 | ₩44,625 | ₩44,711 | ₩44,613 | ₩44,711 | +0.19% | 2.2천 |
|---|
| 2026.09.16 | ₩44,478 | ₩44,558 | ₩44,215 | ₩44,215 | -0.59% | 1천 |
|---|
| 2026.09.15 | ₩44,317 | ₩44,437 | ₩44,317 | ₩44,380 | +0.14% | 3.7천 |
|---|
| 2026.09.14 | ₩44,625 | ₩44,625 | ₩44,604 | ₩44,604 | -0.05% | 1.3천 |
|---|
| 2026.09.11 | ₩44,826 | ₩44,826 | ₩44,786 | ₩44,801 | -0.06% | 2.7천 |
|---|
| 2026.09.10 | ₩44,344 | ₩44,504 | ₩44,209 | ₩44,451 | +0.24% | 3.6만 |
|---|
| 2026.09.09 | ₩44,632 | ₩44,691 | ₩44,632 | ₩44,691 | +0.13% | 1.2천 |
|---|
| 2026.09.08 | ₩44,867 | ₩45,001 | ₩44,867 | ₩44,883 | +0.04% | 2.3천 |
|---|
| 2026.09.04 | ₩45,235 | ₩45,235 | ₩45,120 | ₩45,120 | -0.25% | 800 |
|---|
| 2026.09.03 | ₩45,202 | ₩45,241 | ₩45,202 | ₩45,241 | +0.09% | 1.2만 |
|---|
| 2026.09.02 | ₩44,625 | ₩44,846 | ₩44,625 | ₩44,846 | +0.50% | 800 |
|---|
| 2026.09.01 | ₩44,880 | ₩44,880 | ₩44,637 | ₩44,637 | -0.54% | 5.6천 |
|---|
| 2026.08.31 | ₩44,955 | ₩44,955 | ₩44,955 | ₩44,955 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,070 | ₩45,070 | ₩45,070 | ₩45,070 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,920 | ₩45,121 | ₩44,920 | ₩45,121 | +0.45% | 4.1천 |
|---|
| 2026.08.26 | ₩44,799 | ₩44,840 | ₩44,639 | ₩44,639 | -0.36% | 18.3만 |
|---|
| 2026.08.25 | ₩44,773 | ₩44,873 | ₩44,759 | ₩44,873 | +0.22% | 4.7천 |
|---|
| 2026.08.24 | ₩44,732 | ₩44,779 | ₩44,719 | ₩44,742 | +0.02% | 9.3천 |
|---|
| 2026.08.21 | ₩44,840 | ₩44,853 | ₩44,759 | ₩44,786 | -0.12% | 5.7천 |
|---|
| 2026.08.20 | ₩44,692 | ₩44,692 | ₩44,625 | ₩44,625 | -0.15% | 1.5천 |
|---|
| 2026.08.19 | ₩45,014 | ₩45,014 | ₩44,934 | ₩44,975 | -0.09% | 2.9천 |
|---|
| 2026.08.18 | ₩44,907 | ₩44,907 | ₩44,846 | ₩44,846 | -0.13% | 3.3천 |
|---|
| 2026.08.17 | ₩45,148 | ₩45,282 | ₩45,068 | ₩45,072 | -0.17% | 5.4천 |
|---|
| 2026.08.14 | ₩45,255 | ₩45,309 | ₩45,162 | ₩45,282 | +0.06% | 1.9만 |
|---|
| 2026.08.13 | ₩45,068 | ₩45,229 | ₩45,068 | ₩45,215 | +0.33% | 1.7천 |
|---|
| 2026.08.12 | ₩45,041 | ₩45,052 | ₩45,041 | ₩45,052 | +0.02% | 300 |
|---|
| 2026.08.11 | ₩44,947 | ₩44,947 | ₩44,920 | ₩44,920 | -0.06% | 1천 |
|---|
| 2026.08.10 | ₩45,101 | ₩45,101 | ₩44,987 | ₩45,001 | -0.22% | 1.7천 |
|---|
| 2026.08.07 | ₩44,920 | ₩45,034 | ₩44,893 | ₩45,034 | +0.25% | 8.8천 |
|---|
| 2026.08.06 | ₩44,840 | ₩44,960 | ₩44,813 | ₩44,826 | -0.03% | 3.2천 |
|---|
| 2026.08.05 | ₩44,947 | ₩44,960 | ₩44,786 | ₩44,786 | -0.36% | 3.7만 |
|---|
| 2026.08.04 | ₩44,612 | ₩44,924 | ₩44,612 | ₩44,924 | +0.70% | 1천 |
|---|
| 2026.08.03 | ₩44,277 | ₩44,392 | ₩44,277 | ₩44,392 | +0.26% | 900 |
|---|
| 2026.07.31 | ₩43,673 | ₩43,914 | ₩43,559 | ₩43,888 | +0.49% | 2.9천 |
|---|
| 2026.07.30 | ₩43,566 | ₩43,682 | ₩43,566 | ₩43,682 | +0.27% | 1천 |
|---|
| 2026.07.29 | ₩43,552 | ₩43,579 | ₩43,090 | ₩43,097 | -1.05% | 3.7천 |
|---|
| 2026.07.28 | ₩43,552 | ₩43,713 | ₩43,519 | ₩43,656 | +0.24% | 3.5천 |
|---|
| 2026.07.27 | ₩43,633 | ₩43,794 | ₩43,586 | ₩43,586 | -0.11% | 900 |
|---|
| 2026.07.24 | ₩43,606 | ₩43,606 | ₩43,586 | ₩43,586 | -0.05% | 700 |
|---|
| 2026.07.23 | ₩43,740 | ₩43,740 | ₩43,459 | ₩43,560 | -0.41% | 2.5천 |
|---|
| 2026.07.22 | ₩43,901 | ₩44,023 | ₩43,901 | ₩43,990 | +0.20% | 2.8천 |
|---|
| 2026.07.21 | ₩43,969 | ₩44,028 | ₩43,968 | ₩44,028 | +0.13% | 6.8천 |
|---|
| 2026.07.20 | ₩43,767 | ₩43,827 | ₩43,687 | ₩43,735 | -0.07% | 2.7천 |
|---|
| 2026.07.17 | ₩43,921 | ₩44,008 | ₩43,767 | ₩43,821 | -0.23% | 1.6천 |
|---|
| 2026.07.16 | ₩44,091 | ₩44,091 | ₩44,091 | ₩44,091 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,142 | ₩44,250 | ₩44,142 | ₩44,250 | +0.24% | 4.1천 |
|---|
| 2026.07.14 | ₩44,075 | ₩44,102 | ₩44,075 | ₩44,102 | +0.06% | 500 |
|---|
| 2026.07.13 | ₩44,169 | ₩44,169 | ₩44,020 | ₩44,020 | -0.34% | 900 |
|---|
| 2026.07.10 | ₩44,183 | ₩44,244 | ₩44,169 | ₩44,244 | +0.14% | 2천 |
|---|
| 2026.07.09 | ₩44,086 | ₩44,086 | ₩44,086 | ₩44,086 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,499 | ₩43,839 | ₩43,499 | ₩43,839 | +0.78% | 1.6만 |
|---|
| 2026.07.07 | ₩43,969 | ₩44,057 | ₩43,780 | ₩43,933 | -0.08% | 1.2천 |
|---|
| 2026.07.06 | ₩44,089 | ₩44,089 | ₩43,914 | ₩44,055 | -0.08% | 4천 |
|---|
| 2026.07.02 | ₩44,075 | ₩44,089 | ₩43,606 | ₩43,784 | -0.66% | 3.1천 |
|---|
| 2026.07.01 | ₩43,713 | ₩43,888 | ₩43,713 | ₩43,876 | +0.37% | 8.6천 |
|---|
| 2026.06.30 | ₩43,821 | ₩43,827 | ₩43,807 | ₩43,825 | +0.01% | 2.2천 |
|---|
| 2026.06.29 | ₩43,794 | ₩43,821 | ₩43,794 | ₩43,807 | +0.03% | 9.1천 |
|---|
| 2026.06.26 | ₩43,821 | ₩43,821 | ₩43,767 | ₩43,767 | -0.12% | 1.2만 |
|---|
| 2026.06.25 | ₩43,593 | ₩43,841 | ₩43,593 | ₩43,796 | +0.47% | 4.3만 |
|---|
| 2026.06.24 | ₩43,888 | ₩43,888 | ₩43,740 | ₩43,740 | -0.34% | 2.1천 |
|---|
| 2026.06.23 | ₩43,888 | ₩43,888 | ₩43,818 | ₩43,818 | -0.16% | 1.9천 |
|---|
| 2026.06.22 | ₩43,579 | ₩43,809 | ₩43,579 | ₩43,809 | +0.53% | 6.1천 |
|---|
| 2026.06.18 | ₩43,740 | ₩43,798 | ₩43,365 | ₩43,798 | +0.13% | 2.5만 |
|---|
| 2026.06.17 | ₩43,713 | ₩43,758 | ₩43,713 | ₩43,758 | +0.10% | 500 |
|---|
| 2026.06.16 | ₩43,727 | ₩43,821 | ₩43,700 | ₩43,771 | +0.10% | 9.5천 |
|---|
| 2026.06.15 | ₩43,767 | ₩43,774 | ₩43,713 | ₩43,774 | +0.02% | 900 |
|---|
| 2026.06.12 | ₩43,732 | ₩43,732 | ₩43,732 | ₩43,732 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,579 | ₩43,680 | ₩43,579 | ₩43,680 | +0.23% | 900 |
|---|
| 2026.06.10 | ₩43,573 | ₩43,579 | ₩43,499 | ₩43,531 | -0.10% | 2.4만 |
|---|
| 2026.06.09 | ₩43,767 | ₩43,767 | ₩43,621 | ₩43,621 | -0.33% | 4.8천 |
|---|
| 2026.06.08 | ₩43,606 | ₩43,664 | ₩43,606 | ₩43,664 | +0.13% | 200 |
|---|
| 2026.06.05 | ₩43,472 | ₩43,633 | ₩43,472 | ₩43,582 | +0.25% | 1천 |
|---|
| 2026.06.04 | ₩43,633 | ₩43,754 | ₩43,633 | ₩43,696 | +0.14% | 1.1천 |
|---|
| 2026.06.03 | ₩43,619 | ₩43,707 | ₩43,619 | ₩43,691 | +0.16% | 400 |
|---|
| 2026.06.02 | ₩43,619 | ₩43,707 | ₩43,619 | ₩43,707 | +0.20% | 1.1천 |
|---|
| 2026.06.01 | ₩43,619 | ₩43,691 | ₩43,619 | ₩43,691 | +0.16% | 100 |
|---|
| 2026.05.29 | ₩43,606 | ₩43,606 | ₩43,579 | ₩43,579 | -0.06% | 3천 |
|---|
| 2026.05.28 | ₩43,566 | ₩43,636 | ₩43,566 | ₩43,636 | +0.16% | 200 |
|---|
| 2026.05.27 | ₩43,552 | ₩43,594 | ₩43,552 | ₩43,594 | +0.10% | 200 |
|---|
| 2026.05.26 | ₩43,552 | ₩43,599 | ₩43,539 | ₩43,590 | +0.09% | 2.7천 |
|---|
| 2026.05.22 | ₩43,499 | ₩43,555 | ₩43,378 | ₩43,555 | +0.13% | 5.5천 |
|---|
| 2026.05.21 | ₩43,418 | ₩43,573 | ₩43,418 | ₩43,540 | +0.28% | 900 |
|---|
| 2026.05.20 | ₩43,378 | ₩43,489 | ₩43,378 | ₩43,489 | +0.26% | 100 |
|---|
| 2026.05.19 | ₩43,365 | ₩43,412 | ₩43,365 | ₩43,412 | +0.11% | 600 |
|---|
| 2026.05.18 | ₩43,378 | ₩43,444 | ₩43,378 | ₩43,444 | +0.15% | 1.1천 |
|---|
| 2026.05.15 | ₩43,338 | ₩43,417 | ₩43,338 | ₩43,417 | +0.18% | 2천 |
|---|
| 2026.05.14 | ₩43,378 | ₩43,449 | ₩43,257 | ₩43,449 | +0.16% | 2.2만 |
|---|
| 2026.05.13 | ₩43,311 | ₩43,445 | ₩43,311 | ₩43,425 | +0.26% | 400 |
|---|
| 2026.05.12 | ₩43,284 | ₩43,418 | ₩43,257 | ₩43,383 | +0.23% | 2.2천 |
|---|
| 2026.05.11 | ₩43,298 | ₩43,366 | ₩43,298 | ₩43,366 | +0.16% | 100 |
|---|
| 2026.05.08 | ₩43,284 | ₩43,358 | ₩43,284 | ₩43,358 | +0.17% | 100 |
|---|
| 2026.05.07 | ₩43,257 | ₩43,308 | ₩43,257 | ₩43,308 | +0.12% | 200 |
|---|
| 2026.05.06 | ₩43,177 | ₩43,331 | ₩43,177 | ₩43,311 | +0.31% | 2.1천 |
|---|
| 2026.05.05 | ₩43,056 | ₩43,204 | ₩43,056 | ₩43,184 | +0.30% | 1만 |
|---|
| 2026.05.04 | ₩43,123 | ₩43,123 | ₩43,123 | ₩43,123 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,097 | ₩43,156 | ₩43,097 | ₩43,156 | +0.14% | 200 |
|---|
| 2026.04.30 | ₩42,949 | ₩43,122 | ₩42,949 | ₩43,122 | +0.40% | 100 |
|---|
| 2026.04.29 | ₩42,909 | ₩43,016 | ₩42,895 | ₩42,944 | +0.08% | 8.5천 |
|---|
| 2026.04.28 | ₩42,909 | ₩42,983 | ₩42,895 | ₩42,983 | +0.17% | 8천 |
|---|
| 2026.04.27 | ₩42,909 | ₩43,013 | ₩42,909 | ₩43,013 | +0.24% | 100 |
|---|
| 2026.04.24 | ₩42,855 | ₩42,965 | ₩42,855 | ₩42,965 | +0.26% | 900 |
|---|
| 2026.04.23 | ₩42,842 | ₩42,922 | ₩42,842 | ₩42,855 | +0.03% | 8.1천 |
|---|
| 2026.04.22 | ₩42,828 | ₩42,917 | ₩42,828 | ₩42,917 | +0.21% | 2천 |
|---|
| 2026.04.21 | ₩42,828 | ₩42,828 | ₩42,748 | ₩42,767 | -0.14% | 2.1천 |
|---|
| 2026.04.20 | ₩42,828 | ₩42,839 | ₩42,788 | ₩42,839 | +0.03% | 1.9천 |
|---|
| 2026.04.17 | ₩42,909 | ₩42,936 | ₩42,721 | ₩42,898 | -0.02% | 5.2천 |
|---|
| 2026.04.16 | ₩42,714 | ₩42,764 | ₩42,681 | ₩42,764 | +0.12% | 2.6천 |
|---|
| 2026.04.15 | ₩42,641 | ₩42,734 | ₩42,641 | ₩42,734 | +0.22% | 300 |
|---|
| 2026.04.14 | ₩42,587 | ₩42,619 | ₩42,574 | ₩42,619 | +0.08% | 1.3만 |
|---|
| 2026.04.13 | ₩42,238 | ₩42,457 | ₩42,238 | ₩42,457 | +0.52% | 400 |
|---|
| 2026.04.10 | ₩42,386 | ₩42,386 | ₩42,131 | ₩42,242 | -0.34% | 1.3만 |
|---|
| 2026.04.09 | ₩42,171 | ₩42,297 | ₩41,930 | ₩42,297 | +0.30% | 6.5천 |
|---|
| 2026.04.08 | ₩42,037 | ₩42,118 | ₩42,037 | ₩42,083 | +0.11% | 1.5천 |
|---|
| 2026.04.07 | ₩41,273 | ₩41,516 | ₩41,233 | ₩41,516 | +0.59% | 5.2천 |
|---|
| 2026.04.06 | ₩41,487 | ₩41,536 | ₩41,447 | ₩41,536 | +0.12% | 1.9만 |
|---|
| 2026.04.02 | ₩41,065 | ₩41,364 | ₩41,065 | ₩41,364 | +0.73% | 500 |
|---|
| 2026.04.01 | ₩41,300 | ₩41,407 | ₩41,286 | ₩41,382 | +0.20% | 800 |
|---|
| 2026.03.31 | ₩41,119 | ₩41,182 | ₩41,119 | ₩41,182 | +0.15% | 500 |
|---|
| 2026.03.30 | ₩41,058 | ₩41,104 | ₩41,058 | ₩41,104 | +0.11% | 200 |
|---|
| 2026.03.27 | ₩41,246 | ₩41,280 | ₩41,184 | ₩41,184 | -0.15% | 4.2천 |
|---|
| 2026.03.26 | ₩41,742 | ₩41,863 | ₩41,473 | ₩41,473 | -0.65% | 2.5천 |
|---|
| 2026.03.25 | ₩41,908 | ₩41,908 | ₩41,908 | ₩41,908 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,715 | ₩41,903 | ₩41,715 | ₩41,815 | +0.24% | 1.7천 |
|---|
| 2026.03.23 | ₩42,171 | ₩42,171 | ₩41,973 | ₩41,973 | -0.47% | 600 |
|---|
| 2026.03.20 | ₩41,809 | ₩41,809 | ₩41,670 | ₩41,670 | -0.33% | 1천 |
|---|
| 2026.03.19 | ₩42,118 | ₩42,144 | ₩41,917 | ₩42,092 | -0.06% | 500 |
|---|
| 2026.03.18 | ₩42,226 | ₩42,226 | ₩42,226 | ₩42,226 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩42,670 | ₩42,670 | ₩42,670 | ₩42,670 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩42,761 | ₩42,761 | ₩42,600 | ₩42,600 | -0.38% | 200 |
|---|
| 2026.03.13 | ₩42,667 | ₩42,667 | ₩42,362 | ₩42,362 | -0.72% | 200 |
|---|
| 2026.03.12 | ₩42,694 | ₩42,748 | ₩42,582 | ₩42,582 | -0.26% | 1.6천 |
|---|
| 2026.03.11 | ₩42,976 | ₩43,056 | ₩42,976 | ₩43,056 | +0.19% | 500 |
|---|
| 2026.03.10 | ₩43,088 | ₩43,088 | ₩43,088 | ₩43,088 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩42,681 | ₩43,154 | ₩42,641 | ₩43,154 | +1.11% | 1.8천 |
|---|
| 2026.03.06 | ₩42,946 | ₩42,946 | ₩42,946 | ₩42,946 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩43,539 | ₩43,539 | ₩43,345 | ₩43,345 | -0.45% | 1.3천 |
|---|
| 2026.03.04 | ₩43,587 | ₩43,673 | ₩43,582 | ₩43,582 | -0.01% | 2.5천 |
|---|
| 2026.03.03 | ₩42,842 | ₩43,290 | ₩42,842 | ₩43,290 | +1.05% | 1.2천 |
|---|
| 2026.03.02 | ₩43,485 | ₩43,646 | ₩43,485 | ₩43,646 | +0.37% | 1.5천 |
|---|
| 2026.02.27 | ₩43,432 | ₩43,593 | ₩43,432 | ₩43,574 | +0.33% | 2.5만 |
|---|
| 2026.02.26 | ₩43,780 | ₩43,888 | ₩43,526 | ₩43,733 | -0.11% | 3.5천 |
|---|
| 2026.02.25 | ₩43,894 | ₩44,022 | ₩43,794 | ₩43,959 | +0.15% | 4.9천 |
|---|
| 2026.02.24 | ₩43,539 | ₩43,704 | ₩43,539 | ₩43,704 | +0.38% | 1.1천 |
|---|
| 2026.02.23 | ₩43,593 | ₩43,593 | ₩43,369 | ₩43,369 | -0.51% | 500 |
|---|
| 2026.02.20 | ₩43,701 | ₩43,758 | ₩43,606 | ₩43,758 | +0.13% | 1.1천 |
|---|
| 2026.02.19 | ₩43,465 | ₩43,579 | ₩43,465 | ₩43,510 | +0.10% | 4천 |
|---|
| 2026.02.18 | ₩43,754 | ₩43,754 | ₩43,648 | ₩43,648 | -0.24% | 100 |
|---|
| 2026.02.17 | ₩43,231 | ₩43,459 | ₩43,231 | ₩43,412 | +0.42% | 8.6천 |
|---|
| 2026.02.13 | ₩43,606 | ₩43,606 | ₩43,358 | ₩43,358 | -0.57% | 300 |
|---|
| 2026.02.12 | ₩43,901 | ₩43,901 | ₩43,367 | ₩43,367 | -1.22% | 400 |
|---|
| 2026.02.11 | ₩43,847 | ₩43,968 | ₩43,847 | ₩43,916 | +0.16% | 300 |
|---|
| 2026.02.10 | ₩43,901 | ₩43,941 | ₩43,767 | ₩43,876 | -0.06% | 9.4천 |
|---|
| 2026.02.09 | ₩43,901 | ₩44,075 | ₩43,901 | ₩43,999 | +0.22% | 3.4천 |
|---|
| 2026.02.06 | ₩43,700 | ₩43,850 | ₩43,700 | ₩43,850 | +0.34% | 700 |
|---|
| 2026.02.05 | ₩43,405 | ₩43,405 | ₩43,178 | ₩43,178 | -0.52% | 600 |
|---|
| 2026.02.04 | ₩43,606 | ₩43,660 | ₩43,585 | ₩43,585 | -0.05% | 3.8천 |
|---|
| 2026.02.03 | ₩43,735 | ₩43,735 | ₩43,735 | ₩43,735 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩44,008 | ₩44,129 | ₩44,008 | ₩44,019 | +0.02% | 2.8천 |
|---|
| 2026.01.30 | ₩43,823 | ₩43,823 | ₩43,823 | ₩43,823 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩44,089 | ₩44,089 | ₩43,487 | ₩43,932 | -0.36% | 2.6천 |
|---|
| 2026.01.28 | ₩43,982 | ₩43,991 | ₩43,982 | ₩43,991 | +0.02% | 1.2천 |
|---|
| 2026.01.27 | ₩43,932 | ₩44,062 | ₩43,932 | ₩43,948 | +0.04% | 7천 |
|---|
| 2026.01.26 | ₩43,928 | ₩43,968 | ₩43,888 | ₩43,901 | -0.06% | 5.6천 |
|---|
| 2026.01.23 | ₩43,713 | ₩43,733 | ₩43,660 | ₩43,696 | -0.04% | 9.4천 |
|---|
| 2026.01.22 | ₩43,707 | ₩43,821 | ₩43,640 | ₩43,673 | -0.08% | 7.7천 |
|---|
| 2026.01.21 | ₩43,445 | ₩43,526 | ₩43,271 | ₩43,506 | +0.14% | 1만 |
|---|
| 2026.01.20 | ₩43,405 | ₩43,469 | ₩43,137 | ₩43,137 | -0.62% | 5.3천 |
|---|
| 2026.01.16 | ₩43,821 | ₩43,821 | ₩43,805 | ₩43,805 | -0.04% | 700 |
|---|
| 2026.01.15 | ₩43,861 | ₩43,861 | ₩43,779 | ₩43,779 | -0.19% | 1천 |
|---|
| 2026.01.14 | ₩43,633 | ₩43,670 | ₩43,579 | ₩43,670 | +0.09% | 1.9천 |
|---|
| 2026.01.13 | ₩43,888 | ₩43,888 | ₩43,819 | ₩43,819 | -0.16% | 900 |
|---|
| 2026.01.12 | ₩43,841 | ₩43,995 | ₩43,834 | ₩43,921 | +0.18% | 9.3천 |
|---|
| 2026.01.09 | ₩43,754 | ₩43,868 | ₩43,754 | ₩43,868 | +0.26% | 200 |
|---|
| 2026.01.08 | ₩43,646 | ₩43,673 | ₩43,552 | ₩43,618 | -0.06% | 5.8천 |
|---|
| 2026.01.07 | ₩43,780 | ₩43,780 | ₩43,632 | ₩43,632 | -0.34% | 900 |
|---|
| 2026.01.06 | ₩43,633 | ₩43,731 | ₩43,633 | ₩43,731 | +0.22% | 200 |
|---|
| 2026.01.05 | ₩43,432 | ₩43,542 | ₩43,432 | ₩43,542 | +0.25% | 300 |
|---|
| 2026.01.02 | ₩43,244 | ₩43,347 | ₩43,217 | ₩43,347 | +0.24% | 1.3만 |
|---|
| 2025.12.31 | ₩43,485 | ₩43,485 | ₩43,308 | ₩43,308 | -0.41% | 1.6만 |
|---|
| 2025.12.30 | ₩43,634 | ₩43,634 | ₩43,634 | ₩43,634 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩43,666 | ₩43,666 | ₩43,653 | ₩43,662 | -0.01% | 700 |
|---|
| 2025.12.26 | ₩43,955 | ₩44,032 | ₩43,955 | ₩44,032 | +0.18% | 500 |
|---|
| 2025.12.24 | ₩43,901 | ₩44,031 | ₩43,901 | ₩44,031 | +0.30% | 600 |
|---|
| 2025.12.23 | ₩43,767 | ₩43,896 | ₩43,767 | ₩43,896 | +0.29% | 100 |
|---|
| 2025.12.22 | ₩43,619 | ₩43,691 | ₩43,619 | ₩43,691 | +0.16% | 300 |
|---|
| 2025.12.19 | ₩43,365 | ₩43,365 | ₩43,351 | ₩43,351 | -0.03% | 1.2천 |
|---|
| 2025.12.18 | ₩43,231 | ₩43,278 | ₩42,949 | ₩43,098 | -0.31% | 1.5만 |
|---|
| 2025.12.17 | ₩42,949 | ₩42,989 | ₩42,761 | ₩42,761 | -0.44% | 900 |
|---|
| 2025.12.16 | ₩43,164 | ₩43,280 | ₩42,962 | ₩43,280 | +0.27% | 1.8천 |
|---|
| 2025.12.15 | ₩43,405 | ₩43,539 | ₩43,284 | ₩43,335 | -0.16% | 4.4천 |
|---|
| 2025.12.12 | ₩43,271 | ₩43,432 | ₩43,271 | ₩43,349 | +0.18% | 1.7천 |
|---|
| 2025.12.11 | ₩43,606 | ₩43,782 | ₩43,606 | ₩43,782 | +0.40% | 200 |
|---|
| 2025.12.10 | ₩43,405 | ₩43,709 | ₩43,365 | ₩43,709 | +0.70% | 4.7천 |
|---|
| 2025.12.09 | ₩43,506 | ₩43,506 | ₩43,405 | ₩43,428 | -0.18% | 2천 |
|---|
| 2025.12.08 | ₩43,405 | ₩43,405 | ₩43,351 | ₩43,400 | -0.01% | 300 |
|---|
| 2025.12.05 | ₩43,619 | ₩43,619 | ₩43,526 | ₩43,527 | -0.21% | 1.2천 |
|---|
| 2025.12.04 | ₩43,451 | ₩43,451 | ₩43,405 | ₩43,426 | -0.06% | 400 |
|---|
| 2025.12.03 | ₩43,337 | ₩43,442 | ₩43,337 | ₩43,442 | +0.24% | 300 |
|---|
| 2025.12.02 | ₩43,387 | ₩43,387 | ₩43,298 | ₩43,329 | -0.14% | 3.9천 |
|---|
| 2025.12.01 | ₩43,190 | ₩43,271 | ₩43,190 | ₩43,236 | +0.11% | 500 |
|---|
| 2025.11.28 | ₩43,365 | ₩43,365 | ₩43,365 | ₩43,365 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,058 | ₩43,282 | ₩43,058 | ₩43,235 | +0.41% | 1.4천 |
|---|
| 2025.11.25 | ₩42,761 | ₩43,012 | ₩42,761 | ₩43,012 | +0.59% | 600 |
|---|
| 2025.11.24 | ₩42,587 | ₩42,714 | ₩42,587 | ₩42,712 | +0.29% | 600 |
|---|
| 2025.11.21 | ₩41,890 | ₩42,191 | ₩41,890 | ₩42,191 | +0.72% | 200 |
|---|
| 2025.11.20 | ₩41,926 | ₩41,926 | ₩41,926 | ₩41,926 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩42,480 | ₩42,480 | ₩42,185 | ₩42,390 | -0.21% | 2.8천 |
|---|
| 2025.11.18 | ₩42,466 | ₩42,466 | ₩42,185 | ₩42,296 | -0.40% | 6.7천 |
|---|
| 2025.11.17 | ₩42,493 | ₩42,493 | ₩42,493 | ₩42,493 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩42,785 | ₩42,785 | ₩42,785 | ₩42,785 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩43,016 | ₩43,016 | ₩42,757 | ₩42,757 | -0.60% | 2.6천 |
|---|
| 2025.11.12 | ₩43,251 | ₩43,265 | ₩43,251 | ₩43,265 | +0.03% | 400 |
|---|
| 2025.11.11 | ₩42,949 | ₩43,248 | ₩42,949 | ₩43,248 | +0.70% | 1.2천 |
|---|
| 2025.11.10 | ₩43,123 | ₩43,192 | ₩42,895 | ₩43,192 | +0.16% | 800 |
|---|
| 2025.11.07 | ₩42,654 | ₩42,654 | ₩42,641 | ₩42,641 | -0.03% | 1.6천 |
|---|
| 2025.11.06 | ₩42,681 | ₩42,775 | ₩42,588 | ₩42,682 | +0.00% | 3.5천 |
|---|
| 2025.11.05 | ₩43,070 | ₩43,070 | ₩43,024 | ₩43,024 | -0.11% | 1.6천 |
|---|
| 2025.11.04 | ₩43,051 | ₩43,051 | ₩42,882 | ₩42,882 | -0.39% | 6.2천 |
|---|
| 2025.11.03 | ₩43,080 | ₩43,182 | ₩43,080 | ₩43,182 | +0.24% | 3.9천 |
|---|
| 2025.10.31 | ₩43,056 | ₩43,150 | ₩42,976 | ₩43,142 | +0.20% | 3.6천 |
|---|
| 2025.10.30 | ₩43,056 | ₩43,190 | ₩43,043 | ₩43,055 | -0.00% | 2.2만 |
|---|
| 2025.10.29 | ₩43,339 | ₩43,339 | ₩43,137 | ₩43,275 | -0.15% | 1.9천 |
|---|
| 2025.10.28 | ₩43,338 | ₩43,392 | ₩43,287 | ₩43,310 | -0.06% | 3.9천 |
|---|
| 2025.10.27 | ₩43,152 | ₩43,351 | ₩43,152 | ₩43,351 | +0.46% | 2.5천 |
|---|
| 2025.10.24 | ₩43,043 | ₩43,043 | ₩43,000 | ₩43,000 | -0.10% | 800 |
|---|
| 2025.10.23 | ₩42,734 | ₩42,768 | ₩42,600 | ₩42,768 | +0.08% | 600 |
|---|
| 2025.10.22 | ₩42,625 | ₩42,654 | ₩42,590 | ₩42,590 | -0.08% | 1천 |
|---|
| 2025.10.21 | ₩42,756 | ₩42,768 | ₩42,756 | ₩42,763 | +0.02% | 1.4천 |
|---|
| 2025.10.20 | ₩42,667 | ₩42,788 | ₩42,600 | ₩42,726 | +0.14% | 9.2천 |
|---|
| 2025.10.17 | ₩42,158 | ₩42,406 | ₩42,158 | ₩42,406 | +0.59% | 800 |
|---|
| 2025.10.16 | ₩42,507 | ₩42,547 | ₩42,209 | ₩42,209 | -0.70% | 600 |
|---|
| 2025.10.15 | ₩42,555 | ₩42,587 | ₩42,402 | ₩42,402 | -0.36% | 7.9천 |
|---|
| 2025.10.14 | ₩42,171 | ₩42,480 | ₩41,923 | ₩42,291 | +0.28% | 9.1천 |
|---|
| 2025.10.13 | ₩42,372 | ₩42,399 | ₩42,347 | ₩42,347 | -0.06% | 800 |
|---|
| 2025.10.10 | ₩41,896 | ₩41,896 | ₩41,896 | ₩41,896 | 0.00% | 100 |
|---|