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 | ₩45,235 | ₩45,396 | ₩45,222 | ₩45,396 | +0.35% | 2.1천 |
| 2026.10.08 | ₩45,201 | ₩45,201 | ₩45,201 | ₩45,201 | 0.00% | 300 |
| 2026.10.07 | ₩45,302 | ₩45,334 | ₩45,262 | ₩45,334 | +0.07% | 900 |
| 2026.10.06 | ₩45,423 | ₩45,423 | ₩45,329 | ₩45,381 | -0.09% | 3.3천 |
| 2026.10.05 | ₩45,048 | ₩45,195 | ₩45,048 | ₩45,115 | +0.15% | 1.3천 |
| 2026.10.02 | ₩45,001 | ₩45,001 | ₩45,001 | ₩45,001 | 0.00% | 100 |
| 2026.10.01 | ₩44,594 | ₩44,778 | ₩44,580 | ₩44,778 | +0.41% | 600 |
| 2026.09.30 | ₩44,941 | ₩44,941 | ₩44,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,698 |
| -0.54% |
| 1.8천 |
| 2026.09.29 | ₩44,580 | ₩44,730 | ₩44,580 | ₩44,730 | +0.34% | 500 |
|---|
| 2026.09.28 | ₩44,848 | ₩45,008 | ₩44,741 | ₩44,741 | -0.24% | 3.2천 |
|---|
| 2026.09.25 | ₩45,035 | ₩45,108 | ₩45,035 | ₩45,075 | +0.09% | 700 |
|---|
| 2026.09.24 | ₩44,660 | ₩44,876 | ₩44,647 | ₩44,821 | +0.36% | 1.6천 |
|---|
| 2026.09.23 | ₩45,177 | ₩45,177 | ₩44,794 | ₩44,794 | -0.85% | 1.6만 |
|---|
| 2026.09.22 | ₩45,322 | ₩45,322 | ₩45,182 | ₩45,308 | -0.03% | 1.9천 |
|---|
| 2026.09.21 | ₩44,874 | ₩45,285 | ₩44,874 | ₩45,285 | +0.91% | 2.3천 |
|---|
| 2026.09.18 | ₩44,527 | ₩44,602 | ₩44,380 | ₩44,602 | +0.17% | 3.2천 |
|---|
| 2026.09.17 | ₩44,500 | ₩44,586 | ₩44,488 | ₩44,586 | +0.19% | 2.2천 |
|---|
| 2026.09.16 | ₩44,353 | ₩44,433 | ₩44,091 | ₩44,091 | -0.59% | 1천 |
|---|
| 2026.09.15 | ₩44,192 | ₩44,313 | ₩44,192 | ₩44,255 | +0.14% | 3.7천 |
|---|
| 2026.09.14 | ₩44,500 | ₩44,500 | ₩44,479 | ₩44,479 | -0.05% | 1.3천 |
|---|
| 2026.09.11 | ₩44,701 | ₩44,701 | ₩44,660 | ₩44,675 | -0.06% | 2.7천 |
|---|
| 2026.09.10 | ₩44,219 | ₩44,380 | ₩44,086 | ₩44,326 | +0.24% | 3.6만 |
|---|
| 2026.09.09 | ₩44,507 | ₩44,566 | ₩44,507 | ₩44,566 | +0.13% | 1.2천 |
|---|
| 2026.09.08 | ₩44,741 | ₩44,874 | ₩44,741 | ₩44,757 | +0.04% | 2.3천 |
|---|
| 2026.09.04 | ₩45,108 | ₩45,108 | ₩44,993 | ₩44,993 | -0.25% | 800 |
|---|
| 2026.09.03 | ₩45,075 | ₩45,114 | ₩45,075 | ₩45,114 | +0.09% | 1.2만 |
|---|
| 2026.09.02 | ₩44,500 | ₩44,721 | ₩44,500 | ₩44,721 | +0.50% | 800 |
|---|
| 2026.09.01 | ₩44,754 | ₩44,754 | ₩44,512 | ₩44,512 | -0.54% | 5.6천 |
|---|
| 2026.08.31 | ₩44,829 | ₩44,829 | ₩44,829 | ₩44,829 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩44,944 | ₩44,944 | ₩44,944 | ₩44,944 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,794 | ₩44,995 | ₩44,794 | ₩44,995 | +0.45% | 4.1천 |
|---|
| 2026.08.26 | ₩44,674 | ₩44,714 | ₩44,513 | ₩44,513 | -0.36% | 18.3만 |
|---|
| 2026.08.25 | ₩44,647 | ₩44,747 | ₩44,634 | ₩44,747 | +0.22% | 4.7천 |
|---|
| 2026.08.24 | ₩44,607 | ₩44,654 | ₩44,594 | ₩44,616 | +0.02% | 9.3천 |
|---|
| 2026.08.21 | ₩44,714 | ₩44,727 | ₩44,634 | ₩44,660 | -0.12% | 5.7천 |
|---|
| 2026.08.20 | ₩44,567 | ₩44,567 | ₩44,500 | ₩44,500 | -0.15% | 1.5천 |
|---|
| 2026.08.19 | ₩44,888 | ₩44,888 | ₩44,808 | ₩44,849 | -0.09% | 2.9천 |
|---|
| 2026.08.18 | ₩44,781 | ₩44,781 | ₩44,721 | ₩44,721 | -0.13% | 3.3천 |
|---|
| 2026.08.17 | ₩45,022 | ₩45,155 | ₩44,941 | ₩44,945 | -0.17% | 5.4천 |
|---|
| 2026.08.14 | ₩45,128 | ₩45,182 | ₩45,035 | ₩45,155 | +0.06% | 1.9만 |
|---|
| 2026.08.13 | ₩44,941 | ₩45,102 | ₩44,941 | ₩45,088 | +0.33% | 1.7천 |
|---|
| 2026.08.12 | ₩44,915 | ₩44,925 | ₩44,915 | ₩44,925 | +0.02% | 300 |
|---|
| 2026.08.11 | ₩44,821 | ₩44,821 | ₩44,794 | ₩44,794 | -0.06% | 1천 |
|---|
| 2026.08.10 | ₩44,975 | ₩44,975 | ₩44,861 | ₩44,874 | -0.22% | 1.7천 |
|---|
| 2026.08.07 | ₩44,794 | ₩44,908 | ₩44,767 | ₩44,908 | +0.25% | 8.8천 |
|---|
| 2026.08.06 | ₩44,714 | ₩44,834 | ₩44,687 | ₩44,701 | -0.03% | 3.2천 |
|---|
| 2026.08.05 | ₩44,821 | ₩44,834 | ₩44,660 | ₩44,660 | -0.36% | 3.7만 |
|---|
| 2026.08.04 | ₩44,487 | ₩44,798 | ₩44,487 | ₩44,798 | +0.70% | 1천 |
|---|
| 2026.08.03 | ₩44,152 | ₩44,267 | ₩44,152 | ₩44,267 | +0.26% | 900 |
|---|
| 2026.07.31 | ₩43,551 | ₩43,791 | ₩43,437 | ₩43,765 | +0.49% | 2.9천 |
|---|
| 2026.07.30 | ₩43,444 | ₩43,560 | ₩43,444 | ₩43,560 | +0.27% | 1천 |
|---|
| 2026.07.29 | ₩43,430 | ₩43,457 | ₩42,969 | ₩42,976 | -1.05% | 3.7천 |
|---|
| 2026.07.28 | ₩43,430 | ₩43,591 | ₩43,397 | ₩43,533 | +0.24% | 3.5천 |
|---|
| 2026.07.27 | ₩43,511 | ₩43,671 | ₩43,464 | ₩43,464 | -0.11% | 900 |
|---|
| 2026.07.24 | ₩43,484 | ₩43,484 | ₩43,464 | ₩43,464 | -0.05% | 700 |
|---|
| 2026.07.23 | ₩43,618 | ₩43,618 | ₩43,337 | ₩43,438 | -0.41% | 2.5천 |
|---|
| 2026.07.22 | ₩43,778 | ₩43,900 | ₩43,778 | ₩43,866 | +0.20% | 2.8천 |
|---|
| 2026.07.21 | ₩43,846 | ₩43,905 | ₩43,845 | ₩43,905 | +0.13% | 6.8천 |
|---|
| 2026.07.20 | ₩43,644 | ₩43,704 | ₩43,564 | ₩43,612 | -0.07% | 2.7천 |
|---|
| 2026.07.17 | ₩43,798 | ₩43,885 | ₩43,644 | ₩43,698 | -0.23% | 1.6천 |
|---|
| 2026.07.16 | ₩43,968 | ₩43,968 | ₩43,968 | ₩43,968 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,019 | ₩44,126 | ₩44,019 | ₩44,126 | +0.24% | 4.1천 |
|---|
| 2026.07.14 | ₩43,952 | ₩43,979 | ₩43,952 | ₩43,979 | +0.06% | 500 |
|---|
| 2026.07.13 | ₩44,045 | ₩44,045 | ₩43,897 | ₩43,897 | -0.34% | 900 |
|---|
| 2026.07.10 | ₩44,059 | ₩44,120 | ₩44,045 | ₩44,120 | +0.14% | 2천 |
|---|
| 2026.07.09 | ₩43,962 | ₩43,962 | ₩43,962 | ₩43,962 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,377 | ₩43,716 | ₩43,377 | ₩43,716 | +0.78% | 1.6만 |
|---|
| 2026.07.07 | ₩43,846 | ₩43,933 | ₩43,658 | ₩43,810 | -0.08% | 1.2천 |
|---|
| 2026.07.06 | ₩43,965 | ₩43,965 | ₩43,791 | ₩43,932 | -0.08% | 4천 |
|---|
| 2026.07.02 | ₩43,952 | ₩43,965 | ₩43,484 | ₩43,662 | -0.66% | 3.1천 |
|---|
| 2026.07.01 | ₩43,591 | ₩43,765 | ₩43,591 | ₩43,753 | +0.37% | 8.6천 |
|---|
| 2026.06.30 | ₩43,698 | ₩43,704 | ₩43,684 | ₩43,702 | +0.01% | 2.2천 |
|---|
| 2026.06.29 | ₩43,671 | ₩43,698 | ₩43,671 | ₩43,684 | +0.03% | 9.1천 |
|---|
| 2026.06.26 | ₩43,698 | ₩43,698 | ₩43,644 | ₩43,644 | -0.12% | 1.2만 |
|---|
| 2026.06.25 | ₩43,470 | ₩43,718 | ₩43,470 | ₩43,674 | +0.47% | 4.3만 |
|---|
| 2026.06.24 | ₩43,765 | ₩43,765 | ₩43,618 | ₩43,618 | -0.34% | 2.1천 |
|---|
| 2026.06.23 | ₩43,765 | ₩43,765 | ₩43,695 | ₩43,695 | -0.16% | 1.9천 |
|---|
| 2026.06.22 | ₩43,457 | ₩43,686 | ₩43,457 | ₩43,686 | +0.53% | 6.1천 |
|---|
| 2026.06.18 | ₩43,618 | ₩43,675 | ₩43,243 | ₩43,675 | +0.13% | 2.5만 |
|---|
| 2026.06.17 | ₩43,591 | ₩43,635 | ₩43,591 | ₩43,635 | +0.10% | 500 |
|---|
| 2026.06.16 | ₩43,604 | ₩43,698 | ₩43,577 | ₩43,648 | +0.10% | 9.5천 |
|---|
| 2026.06.15 | ₩43,644 | ₩43,651 | ₩43,591 | ₩43,651 | +0.02% | 900 |
|---|
| 2026.06.12 | ₩43,609 | ₩43,609 | ₩43,609 | ₩43,609 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,457 | ₩43,557 | ₩43,457 | ₩43,557 | +0.23% | 900 |
|---|
| 2026.06.10 | ₩43,450 | ₩43,457 | ₩43,377 | ₩43,409 | -0.10% | 2.4만 |
|---|
| 2026.06.09 | ₩43,644 | ₩43,644 | ₩43,498 | ₩43,498 | -0.33% | 4.8천 |
|---|
| 2026.06.08 | ₩43,484 | ₩43,541 | ₩43,484 | ₩43,541 | +0.13% | 200 |
|---|
| 2026.06.05 | ₩43,350 | ₩43,511 | ₩43,350 | ₩43,460 | +0.25% | 1천 |
|---|
| 2026.06.04 | ₩43,511 | ₩43,631 | ₩43,511 | ₩43,573 | +0.14% | 1.1천 |
|---|
| 2026.06.03 | ₩43,497 | ₩43,584 | ₩43,497 | ₩43,568 | +0.16% | 400 |
|---|
| 2026.06.02 | ₩43,497 | ₩43,584 | ₩43,497 | ₩43,584 | +0.20% | 1.1천 |
|---|
| 2026.06.01 | ₩43,497 | ₩43,568 | ₩43,497 | ₩43,568 | +0.16% | 100 |
|---|
| 2026.05.29 | ₩43,484 | ₩43,484 | ₩43,457 | ₩43,457 | -0.06% | 3천 |
|---|
| 2026.05.28 | ₩43,444 | ₩43,513 | ₩43,444 | ₩43,513 | +0.16% | 200 |
|---|
| 2026.05.27 | ₩43,430 | ₩43,472 | ₩43,430 | ₩43,472 | +0.10% | 200 |
|---|
| 2026.05.26 | ₩43,430 | ₩43,477 | ₩43,417 | ₩43,468 | +0.09% | 2.7천 |
|---|
| 2026.05.22 | ₩43,377 | ₩43,433 | ₩43,256 | ₩43,433 | +0.13% | 5.5천 |
|---|
| 2026.05.21 | ₩43,297 | ₩43,450 | ₩43,297 | ₩43,418 | +0.28% | 900 |
|---|
| 2026.05.20 | ₩43,256 | ₩43,367 | ₩43,256 | ₩43,367 | +0.26% | 100 |
|---|
| 2026.05.19 | ₩43,243 | ₩43,290 | ₩43,243 | ₩43,290 | +0.11% | 600 |
|---|
| 2026.05.18 | ₩43,256 | ₩43,322 | ₩43,256 | ₩43,322 | +0.15% | 1.1천 |
|---|
| 2026.05.15 | ₩43,216 | ₩43,295 | ₩43,216 | ₩43,295 | +0.18% | 2천 |
|---|
| 2026.05.14 | ₩43,256 | ₩43,327 | ₩43,136 | ₩43,327 | +0.16% | 2.2만 |
|---|
| 2026.05.13 | ₩43,190 | ₩43,323 | ₩43,190 | ₩43,303 | +0.26% | 400 |
|---|
| 2026.05.12 | ₩43,163 | ₩43,297 | ₩43,136 | ₩43,262 | +0.23% | 2.2천 |
|---|
| 2026.05.11 | ₩43,176 | ₩43,244 | ₩43,176 | ₩43,244 | +0.16% | 100 |
|---|
| 2026.05.08 | ₩43,163 | ₩43,236 | ₩43,163 | ₩43,236 | +0.17% | 100 |
|---|
| 2026.05.07 | ₩43,136 | ₩43,187 | ₩43,136 | ₩43,187 | +0.12% | 200 |
|---|
| 2026.05.06 | ₩43,056 | ₩43,210 | ₩43,056 | ₩43,190 | +0.31% | 2.1천 |
|---|
| 2026.05.05 | ₩42,936 | ₩43,083 | ₩42,936 | ₩43,063 | +0.30% | 1만 |
|---|
| 2026.05.04 | ₩43,002 | ₩43,002 | ₩43,002 | ₩43,002 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,976 | ₩43,035 | ₩42,976 | ₩43,035 | +0.14% | 200 |
|---|
| 2026.04.30 | ₩42,829 | ₩43,001 | ₩42,829 | ₩43,001 | +0.40% | 100 |
|---|
| 2026.04.29 | ₩42,788 | ₩42,895 | ₩42,775 | ₩42,823 | +0.08% | 8.5천 |
|---|
| 2026.04.28 | ₩42,788 | ₩42,862 | ₩42,775 | ₩42,862 | +0.17% | 8천 |
|---|
| 2026.04.27 | ₩42,788 | ₩42,893 | ₩42,788 | ₩42,893 | +0.24% | 100 |
|---|
| 2026.04.24 | ₩42,735 | ₩42,845 | ₩42,735 | ₩42,845 | +0.26% | 900 |
|---|
| 2026.04.23 | ₩42,722 | ₩42,802 | ₩42,722 | ₩42,735 | +0.03% | 8.1천 |
|---|
| 2026.04.22 | ₩42,708 | ₩42,797 | ₩42,708 | ₩42,797 | +0.21% | 2천 |
|---|
| 2026.04.21 | ₩42,708 | ₩42,708 | ₩42,628 | ₩42,647 | -0.14% | 2.1천 |
|---|
| 2026.04.20 | ₩42,708 | ₩42,719 | ₩42,668 | ₩42,719 | +0.03% | 1.9천 |
|---|
| 2026.04.17 | ₩42,788 | ₩42,815 | ₩42,601 | ₩42,778 | -0.02% | 5.2천 |
|---|
| 2026.04.16 | ₩42,595 | ₩42,644 | ₩42,561 | ₩42,644 | +0.12% | 2.6천 |
|---|
| 2026.04.15 | ₩42,521 | ₩42,615 | ₩42,521 | ₩42,615 | +0.22% | 300 |
|---|
| 2026.04.14 | ₩42,468 | ₩42,500 | ₩42,454 | ₩42,500 | +0.08% | 1.3만 |
|---|
| 2026.04.13 | ₩42,120 | ₩42,338 | ₩42,120 | ₩42,338 | +0.52% | 400 |
|---|
| 2026.04.10 | ₩42,267 | ₩42,267 | ₩42,013 | ₩42,124 | -0.34% | 1.3만 |
|---|
| 2026.04.09 | ₩42,053 | ₩42,179 | ₩41,812 | ₩42,179 | +0.30% | 6.5천 |
|---|
| 2026.04.08 | ₩41,919 | ₩42,000 | ₩41,919 | ₩41,965 | +0.11% | 1.5천 |
|---|
| 2026.04.07 | ₩41,157 | ₩41,399 | ₩41,117 | ₩41,399 | +0.59% | 5.2천 |
|---|
| 2026.04.06 | ₩41,371 | ₩41,419 | ₩41,331 | ₩41,419 | +0.12% | 1.9만 |
|---|
| 2026.04.02 | ₩40,950 | ₩41,248 | ₩40,950 | ₩41,248 | +0.73% | 500 |
|---|
| 2026.04.01 | ₩41,184 | ₩41,291 | ₩41,171 | ₩41,265 | +0.20% | 800 |
|---|
| 2026.03.31 | ₩41,003 | ₩41,066 | ₩41,003 | ₩41,066 | +0.15% | 500 |
|---|
| 2026.03.30 | ₩40,943 | ₩40,989 | ₩40,943 | ₩40,989 | +0.11% | 200 |
|---|
| 2026.03.27 | ₩41,130 | ₩41,164 | ₩41,069 | ₩41,069 | -0.15% | 4.2천 |
|---|
| 2026.03.26 | ₩41,625 | ₩41,746 | ₩41,356 | ₩41,356 | -0.65% | 2.5천 |
|---|
| 2026.03.25 | ₩41,791 | ₩41,791 | ₩41,791 | ₩41,791 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,598 | ₩41,786 | ₩41,598 | ₩41,697 | +0.24% | 1.7천 |
|---|
| 2026.03.23 | ₩42,053 | ₩42,053 | ₩41,855 | ₩41,855 | -0.47% | 600 |
|---|
| 2026.03.20 | ₩41,692 | ₩41,692 | ₩41,553 | ₩41,553 | -0.33% | 1천 |
|---|
| 2026.03.19 | ₩42,000 | ₩42,026 | ₩41,799 | ₩41,974 | -0.06% | 500 |
|---|
| 2026.03.18 | ₩42,108 | ₩42,108 | ₩42,108 | ₩42,108 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩42,550 | ₩42,550 | ₩42,550 | ₩42,550 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩42,641 | ₩42,641 | ₩42,481 | ₩42,481 | -0.38% | 200 |
|---|
| 2026.03.13 | ₩42,548 | ₩42,548 | ₩42,243 | ₩42,243 | -0.72% | 200 |
|---|
| 2026.03.12 | ₩42,575 | ₩42,628 | ₩42,462 | ₩42,462 | -0.26% | 1.6천 |
|---|
| 2026.03.11 | ₩42,855 | ₩42,936 | ₩42,855 | ₩42,936 | +0.19% | 500 |
|---|
| 2026.03.10 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩42,561 | ₩43,033 | ₩42,521 | ₩43,033 | +1.11% | 1.8천 |
|---|
| 2026.03.06 | ₩42,826 | ₩42,826 | ₩42,826 | ₩42,826 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩43,417 | ₩43,417 | ₩43,223 | ₩43,223 | -0.45% | 1.3천 |
|---|
| 2026.03.04 | ₩43,465 | ₩43,551 | ₩43,460 | ₩43,460 | -0.01% | 2.5천 |
|---|
| 2026.03.03 | ₩42,722 | ₩43,168 | ₩42,722 | ₩43,168 | +1.05% | 1.2천 |
|---|
| 2026.03.02 | ₩43,363 | ₩43,524 | ₩43,363 | ₩43,524 | +0.37% | 1.5천 |
|---|
| 2026.02.27 | ₩43,310 | ₩43,470 | ₩43,310 | ₩43,452 | +0.33% | 2.5만 |
|---|
| 2026.02.26 | ₩43,658 | ₩43,765 | ₩43,404 | ₩43,611 | -0.11% | 3.5천 |
|---|
| 2026.02.25 | ₩43,771 | ₩43,898 | ₩43,671 | ₩43,835 | +0.15% | 4.9천 |
|---|
| 2026.02.24 | ₩43,417 | ₩43,581 | ₩43,417 | ₩43,581 | +0.38% | 1.1천 |
|---|
| 2026.02.23 | ₩43,470 | ₩43,470 | ₩43,247 | ₩43,247 | -0.51% | 500 |
|---|
| 2026.02.20 | ₩43,579 | ₩43,635 | ₩43,484 | ₩43,635 | +0.13% | 1.1천 |
|---|
| 2026.02.19 | ₩43,343 | ₩43,457 | ₩43,343 | ₩43,388 | +0.10% | 4천 |
|---|
| 2026.02.18 | ₩43,631 | ₩43,631 | ₩43,525 | ₩43,525 | -0.24% | 100 |
|---|
| 2026.02.17 | ₩43,109 | ₩43,337 | ₩43,109 | ₩43,290 | +0.42% | 8.6천 |
|---|
| 2026.02.13 | ₩43,484 | ₩43,484 | ₩43,236 | ₩43,236 | -0.57% | 300 |
|---|
| 2026.02.12 | ₩43,778 | ₩43,778 | ₩43,246 | ₩43,246 | -1.22% | 400 |
|---|
| 2026.02.11 | ₩43,724 | ₩43,845 | ₩43,724 | ₩43,793 | +0.16% | 300 |
|---|
| 2026.02.10 | ₩43,778 | ₩43,818 | ₩43,644 | ₩43,753 | -0.06% | 9.4천 |
|---|
| 2026.02.09 | ₩43,778 | ₩43,952 | ₩43,778 | ₩43,876 | +0.22% | 3.4천 |
|---|
| 2026.02.06 | ₩43,577 | ₩43,727 | ₩43,577 | ₩43,727 | +0.34% | 700 |
|---|
| 2026.02.05 | ₩43,283 | ₩43,283 | ₩43,057 | ₩43,057 | -0.52% | 600 |
|---|
| 2026.02.04 | ₩43,484 | ₩43,537 | ₩43,462 | ₩43,462 | -0.05% | 3.8천 |
|---|
| 2026.02.03 | ₩43,612 | ₩43,612 | ₩43,612 | ₩43,612 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,885 | ₩44,005 | ₩43,885 | ₩43,896 | +0.02% | 2.8천 |
|---|
| 2026.01.30 | ₩43,700 | ₩43,700 | ₩43,700 | ₩43,700 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩43,965 | ₩43,965 | ₩43,365 | ₩43,809 | -0.36% | 2.6천 |
|---|
| 2026.01.28 | ₩43,858 | ₩43,868 | ₩43,858 | ₩43,868 | +0.02% | 1.2천 |
|---|
| 2026.01.27 | ₩43,809 | ₩43,938 | ₩43,809 | ₩43,825 | +0.04% | 7천 |
|---|
| 2026.01.26 | ₩43,805 | ₩43,845 | ₩43,765 | ₩43,778 | -0.06% | 5.6천 |
|---|
| 2026.01.23 | ₩43,591 | ₩43,611 | ₩43,537 | ₩43,573 | -0.04% | 9.4천 |
|---|
| 2026.01.22 | ₩43,584 | ₩43,698 | ₩43,517 | ₩43,551 | -0.08% | 7.7천 |
|---|
| 2026.01.21 | ₩43,323 | ₩43,404 | ₩43,150 | ₩43,384 | +0.14% | 1만 |
|---|
| 2026.01.20 | ₩43,283 | ₩43,347 | ₩43,016 | ₩43,016 | -0.62% | 5.3천 |
|---|
| 2026.01.16 | ₩43,698 | ₩43,698 | ₩43,682 | ₩43,682 | -0.04% | 700 |
|---|
| 2026.01.15 | ₩43,738 | ₩43,738 | ₩43,656 | ₩43,656 | -0.19% | 1천 |
|---|
| 2026.01.14 | ₩43,511 | ₩43,548 | ₩43,457 | ₩43,548 | +0.09% | 1.9천 |
|---|
| 2026.01.13 | ₩43,765 | ₩43,765 | ₩43,696 | ₩43,696 | -0.16% | 900 |
|---|
| 2026.01.12 | ₩43,718 | ₩43,872 | ₩43,711 | ₩43,798 | +0.18% | 9.3천 |
|---|
| 2026.01.09 | ₩43,631 | ₩43,745 | ₩43,631 | ₩43,745 | +0.26% | 200 |
|---|
| 2026.01.08 | ₩43,524 | ₩43,551 | ₩43,430 | ₩43,496 | -0.06% | 5.8천 |
|---|
| 2026.01.07 | ₩43,658 | ₩43,658 | ₩43,509 | ₩43,509 | -0.34% | 900 |
|---|
| 2026.01.06 | ₩43,511 | ₩43,608 | ₩43,511 | ₩43,608 | +0.22% | 200 |
|---|
| 2026.01.05 | ₩43,310 | ₩43,420 | ₩43,310 | ₩43,420 | +0.25% | 300 |
|---|
| 2026.01.02 | ₩43,123 | ₩43,226 | ₩43,096 | ₩43,226 | +0.24% | 1.3만 |
|---|
| 2025.12.31 | ₩43,363 | ₩43,363 | ₩43,187 | ₩43,187 | -0.41% | 1.6만 |
|---|
| 2025.12.30 | ₩43,512 | ₩43,512 | ₩43,512 | ₩43,512 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩43,544 | ₩43,544 | ₩43,531 | ₩43,540 | -0.01% | 700 |
|---|
| 2025.12.26 | ₩43,831 | ₩43,909 | ₩43,831 | ₩43,909 | +0.18% | 500 |
|---|
| 2025.12.24 | ₩43,778 | ₩43,908 | ₩43,778 | ₩43,908 | +0.30% | 600 |
|---|
| 2025.12.23 | ₩43,644 | ₩43,773 | ₩43,644 | ₩43,773 | +0.29% | 100 |
|---|
| 2025.12.22 | ₩43,497 | ₩43,568 | ₩43,497 | ₩43,568 | +0.16% | 300 |
|---|
| 2025.12.19 | ₩43,243 | ₩43,243 | ₩43,230 | ₩43,230 | -0.03% | 1.2천 |
|---|
| 2025.12.18 | ₩43,109 | ₩43,156 | ₩42,829 | ₩42,977 | -0.31% | 1.5만 |
|---|
| 2025.12.17 | ₩42,829 | ₩42,869 | ₩42,641 | ₩42,641 | -0.44% | 900 |
|---|
| 2025.12.16 | ₩43,043 | ₩43,159 | ₩42,842 | ₩43,159 | +0.27% | 1.8천 |
|---|
| 2025.12.15 | ₩43,283 | ₩43,417 | ₩43,163 | ₩43,214 | -0.16% | 4.4천 |
|---|
| 2025.12.12 | ₩43,150 | ₩43,310 | ₩43,150 | ₩43,227 | +0.18% | 1.7천 |
|---|
| 2025.12.11 | ₩43,484 | ₩43,659 | ₩43,484 | ₩43,659 | +0.40% | 200 |
|---|
| 2025.12.10 | ₩43,283 | ₩43,587 | ₩43,243 | ₩43,587 | +0.70% | 4.7천 |
|---|
| 2025.12.09 | ₩43,384 | ₩43,384 | ₩43,283 | ₩43,306 | -0.18% | 2천 |
|---|
| 2025.12.08 | ₩43,283 | ₩43,283 | ₩43,230 | ₩43,278 | -0.01% | 300 |
|---|
| 2025.12.05 | ₩43,497 | ₩43,497 | ₩43,404 | ₩43,405 | -0.21% | 1.2천 |
|---|
| 2025.12.04 | ₩43,329 | ₩43,329 | ₩43,283 | ₩43,305 | -0.06% | 400 |
|---|
| 2025.12.03 | ₩43,215 | ₩43,321 | ₩43,215 | ₩43,321 | +0.24% | 300 |
|---|
| 2025.12.02 | ₩43,266 | ₩43,266 | ₩43,176 | ₩43,207 | -0.14% | 3.9천 |
|---|
| 2025.12.01 | ₩43,069 | ₩43,150 | ₩43,069 | ₩43,115 | +0.11% | 500 |
|---|
| 2025.11.28 | ₩43,243 | ₩43,243 | ₩43,243 | ₩43,243 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,937 | ₩43,160 | ₩42,937 | ₩43,113 | +0.41% | 1.4천 |
|---|
| 2025.11.25 | ₩42,641 | ₩42,891 | ₩42,641 | ₩42,891 | +0.59% | 600 |
|---|
| 2025.11.24 | ₩42,468 | ₩42,595 | ₩42,468 | ₩42,592 | +0.29% | 600 |
|---|
| 2025.11.21 | ₩41,772 | ₩42,073 | ₩41,772 | ₩42,073 | +0.72% | 200 |
|---|
| 2025.11.20 | ₩41,808 | ₩41,808 | ₩41,808 | ₩41,808 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩42,361 | ₩42,361 | ₩42,066 | ₩42,271 | -0.21% | 2.8천 |
|---|
| 2025.11.18 | ₩42,347 | ₩42,347 | ₩42,066 | ₩42,177 | -0.40% | 6.7천 |
|---|
| 2025.11.17 | ₩42,374 | ₩42,374 | ₩42,374 | ₩42,374 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩42,665 | ₩42,665 | ₩42,665 | ₩42,665 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩42,895 | ₩42,895 | ₩42,637 | ₩42,637 | -0.60% | 2.6천 |
|---|
| 2025.11.12 | ₩43,129 | ₩43,144 | ₩43,129 | ₩43,144 | +0.03% | 400 |
|---|
| 2025.11.11 | ₩42,829 | ₩43,127 | ₩42,829 | ₩43,127 | +0.70% | 1.2천 |
|---|
| 2025.11.10 | ₩43,002 | ₩43,071 | ₩42,775 | ₩43,071 | +0.16% | 800 |
|---|
| 2025.11.07 | ₩42,534 | ₩42,534 | ₩42,521 | ₩42,521 | -0.03% | 1.6천 |
|---|
| 2025.11.06 | ₩42,561 | ₩42,655 | ₩42,469 | ₩42,563 | +0.00% | 3.5천 |
|---|
| 2025.11.05 | ₩42,949 | ₩42,949 | ₩42,903 | ₩42,903 | -0.11% | 1.6천 |
|---|
| 2025.11.04 | ₩42,930 | ₩42,930 | ₩42,762 | ₩42,762 | -0.39% | 6.2천 |
|---|
| 2025.11.03 | ₩42,960 | ₩43,061 | ₩42,960 | ₩43,061 | +0.24% | 3.9천 |
|---|
| 2025.10.31 | ₩42,936 | ₩43,029 | ₩42,855 | ₩43,021 | +0.20% | 3.6천 |
|---|
| 2025.10.30 | ₩42,936 | ₩43,069 | ₩42,922 | ₩42,934 | -0.00% | 2.2만 |
|---|
| 2025.10.29 | ₩43,218 | ₩43,218 | ₩43,016 | ₩43,154 | -0.15% | 1.9천 |
|---|
| 2025.10.28 | ₩43,216 | ₩43,270 | ₩43,166 | ₩43,188 | -0.06% | 3.9천 |
|---|
| 2025.10.27 | ₩43,031 | ₩43,230 | ₩43,031 | ₩43,230 | +0.46% | 2.5천 |
|---|
| 2025.10.24 | ₩42,922 | ₩42,922 | ₩42,879 | ₩42,879 | -0.10% | 800 |
|---|
| 2025.10.23 | ₩42,615 | ₩42,648 | ₩42,481 | ₩42,648 | +0.08% | 600 |
|---|
| 2025.10.22 | ₩42,505 | ₩42,534 | ₩42,470 | ₩42,470 | -0.08% | 1천 |
|---|
| 2025.10.21 | ₩42,636 | ₩42,648 | ₩42,636 | ₩42,643 | +0.02% | 1.4천 |
|---|
| 2025.10.20 | ₩42,548 | ₩42,668 | ₩42,481 | ₩42,607 | +0.14% | 9.2천 |
|---|
| 2025.10.17 | ₩42,040 | ₩42,287 | ₩42,040 | ₩42,287 | +0.59% | 800 |
|---|
| 2025.10.16 | ₩42,387 | ₩42,427 | ₩42,090 | ₩42,090 | -0.70% | 600 |
|---|
| 2025.10.15 | ₩42,435 | ₩42,468 | ₩42,283 | ₩42,283 | -0.36% | 7.9천 |
|---|
| 2025.10.14 | ₩42,053 | ₩42,361 | ₩41,806 | ₩42,172 | +0.28% | 9.1천 |
|---|
| 2025.10.13 | ₩42,254 | ₩42,280 | ₩42,228 | ₩42,228 | -0.06% | 800 |
|---|
| 2025.10.10 | ₩41,779 | ₩41,779 | ₩41,779 | ₩41,779 | 0.00% | 100 |
|---|