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 | ₩45,213 | ₩45,373 | ₩45,200 | ₩45,373 | +0.35% | 2.1천 |
| 2026.10.08 | ₩45,178 | ₩45,178 | ₩45,178 | ₩45,178 | 0.00% | 300 |
| 2026.10.07 | ₩45,280 | ₩45,312 | ₩45,240 | ₩45,312 | +0.07% | 900 |
| 2026.10.06 | ₩45,400 | ₩45,400 | ₩45,307 | ₩45,359 | -0.09% | 3.3천 |
| 2026.10.05 | ₩45,026 | ₩45,173 | ₩45,026 | ₩45,093 | +0.15% | 1.3천 |
| 2026.10.02 | ₩44,979 | ₩44,979 | ₩44,979 | ₩44,979 | 0.00% | 100 |
| 2026.10.01 | ₩44,572 | ₩44,756 | ₩44,558 | ₩44,756 | +0.41% | 600 |
| 2026.09.30 | ₩44,919 | ₩44,919 | ₩44,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,676 |
| -0.54% |
| 1.8천 |
| 2026.09.29 | ₩44,558 | ₩44,708 | ₩44,558 | ₩44,708 | +0.34% | 500 |
|---|
| 2026.09.28 | ₩44,826 | ₩44,986 | ₩44,719 | ₩44,719 | -0.24% | 3.2천 |
|---|
| 2026.09.25 | ₩45,013 | ₩45,086 | ₩45,013 | ₩45,053 | +0.09% | 700 |
|---|
| 2026.09.24 | ₩44,638 | ₩44,854 | ₩44,625 | ₩44,799 | +0.36% | 1.6천 |
|---|
| 2026.09.23 | ₩45,154 | ₩45,154 | ₩44,772 | ₩44,772 | -0.85% | 1.6만 |
|---|
| 2026.09.22 | ₩45,300 | ₩45,300 | ₩45,160 | ₩45,285 | -0.03% | 1.9천 |
|---|
| 2026.09.21 | ₩44,852 | ₩45,263 | ₩44,852 | ₩45,263 | +0.91% | 2.3천 |
|---|
| 2026.09.18 | ₩44,505 | ₩44,580 | ₩44,358 | ₩44,580 | +0.17% | 3.2천 |
|---|
| 2026.09.17 | ₩44,478 | ₩44,564 | ₩44,466 | ₩44,564 | +0.19% | 2.2천 |
|---|
| 2026.09.16 | ₩44,331 | ₩44,411 | ₩44,069 | ₩44,069 | -0.59% | 1천 |
|---|
| 2026.09.15 | ₩44,171 | ₩44,291 | ₩44,171 | ₩44,233 | +0.14% | 3.7천 |
|---|
| 2026.09.14 | ₩44,478 | ₩44,478 | ₩44,457 | ₩44,457 | -0.05% | 1.3천 |
|---|
| 2026.09.11 | ₩44,679 | ₩44,679 | ₩44,638 | ₩44,653 | -0.06% | 2.7천 |
|---|
| 2026.09.10 | ₩44,197 | ₩44,358 | ₩44,064 | ₩44,304 | +0.24% | 3.6만 |
|---|
| 2026.09.09 | ₩44,485 | ₩44,544 | ₩44,485 | ₩44,544 | +0.13% | 1.2천 |
|---|
| 2026.09.08 | ₩44,719 | ₩44,852 | ₩44,719 | ₩44,735 | +0.04% | 2.3천 |
|---|
| 2026.09.04 | ₩45,086 | ₩45,086 | ₩44,971 | ₩44,971 | -0.25% | 800 |
|---|
| 2026.09.03 | ₩45,053 | ₩45,091 | ₩45,053 | ₩45,091 | +0.09% | 1.2만 |
|---|
| 2026.09.02 | ₩44,478 | ₩44,699 | ₩44,478 | ₩44,699 | +0.50% | 800 |
|---|
| 2026.09.01 | ₩44,732 | ₩44,732 | ₩44,490 | ₩44,490 | -0.54% | 5.6천 |
|---|
| 2026.08.31 | ₩44,807 | ₩44,807 | ₩44,807 | ₩44,807 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩44,922 | ₩44,922 | ₩44,922 | ₩44,922 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,772 | ₩44,973 | ₩44,772 | ₩44,973 | +0.45% | 4.1천 |
|---|
| 2026.08.26 | ₩44,652 | ₩44,692 | ₩44,491 | ₩44,491 | -0.36% | 18.3만 |
|---|
| 2026.08.25 | ₩44,625 | ₩44,725 | ₩44,612 | ₩44,725 | +0.22% | 4.7천 |
|---|
| 2026.08.24 | ₩44,585 | ₩44,632 | ₩44,572 | ₩44,594 | +0.02% | 9.3천 |
|---|
| 2026.08.21 | ₩44,692 | ₩44,705 | ₩44,612 | ₩44,638 | -0.12% | 5.7천 |
|---|
| 2026.08.20 | ₩44,545 | ₩44,545 | ₩44,478 | ₩44,478 | -0.15% | 1.5천 |
|---|
| 2026.08.19 | ₩44,866 | ₩44,866 | ₩44,785 | ₩44,827 | -0.09% | 2.9천 |
|---|
| 2026.08.18 | ₩44,759 | ₩44,759 | ₩44,699 | ₩44,699 | -0.13% | 3.3천 |
|---|
| 2026.08.17 | ₩44,999 | ₩45,133 | ₩44,919 | ₩44,923 | -0.17% | 5.4천 |
|---|
| 2026.08.14 | ₩45,106 | ₩45,160 | ₩45,013 | ₩45,133 | +0.06% | 1.9만 |
|---|
| 2026.08.13 | ₩44,919 | ₩45,079 | ₩44,919 | ₩45,066 | +0.33% | 1.7천 |
|---|
| 2026.08.12 | ₩44,892 | ₩44,903 | ₩44,892 | ₩44,903 | +0.02% | 300 |
|---|
| 2026.08.11 | ₩44,799 | ₩44,799 | ₩44,772 | ₩44,772 | -0.06% | 1천 |
|---|
| 2026.08.10 | ₩44,953 | ₩44,953 | ₩44,839 | ₩44,852 | -0.22% | 1.7천 |
|---|
| 2026.08.07 | ₩44,772 | ₩44,886 | ₩44,745 | ₩44,886 | +0.25% | 8.8천 |
|---|
| 2026.08.06 | ₩44,692 | ₩44,812 | ₩44,665 | ₩44,679 | -0.03% | 3.2천 |
|---|
| 2026.08.05 | ₩44,799 | ₩44,812 | ₩44,638 | ₩44,638 | -0.36% | 3.7만 |
|---|
| 2026.08.04 | ₩44,465 | ₩44,776 | ₩44,465 | ₩44,776 | +0.70% | 1천 |
|---|
| 2026.08.03 | ₩44,131 | ₩44,246 | ₩44,131 | ₩44,246 | +0.26% | 900 |
|---|
| 2026.07.31 | ₩43,529 | ₩43,770 | ₩43,416 | ₩43,743 | +0.49% | 2.9천 |
|---|
| 2026.07.30 | ₩43,422 | ₩43,539 | ₩43,422 | ₩43,539 | +0.27% | 1천 |
|---|
| 2026.07.29 | ₩43,409 | ₩43,436 | ₩42,948 | ₩42,954 | -1.05% | 3.7천 |
|---|
| 2026.07.28 | ₩43,409 | ₩43,569 | ₩43,375 | ₩43,512 | +0.24% | 3.5천 |
|---|
| 2026.07.27 | ₩43,489 | ₩43,649 | ₩43,442 | ₩43,442 | -0.11% | 900 |
|---|
| 2026.07.24 | ₩43,462 | ₩43,462 | ₩43,442 | ₩43,442 | -0.05% | 700 |
|---|
| 2026.07.23 | ₩43,596 | ₩43,596 | ₩43,315 | ₩43,417 | -0.41% | 2.5천 |
|---|
| 2026.07.22 | ₩43,756 | ₩43,878 | ₩43,756 | ₩43,845 | +0.20% | 2.8천 |
|---|
| 2026.07.21 | ₩43,825 | ₩43,883 | ₩43,823 | ₩43,883 | +0.13% | 6.8천 |
|---|
| 2026.07.20 | ₩43,623 | ₩43,683 | ₩43,543 | ₩43,591 | -0.07% | 2.7천 |
|---|
| 2026.07.17 | ₩43,776 | ₩43,863 | ₩43,623 | ₩43,676 | -0.23% | 1.6천 |
|---|
| 2026.07.16 | ₩43,946 | ₩43,946 | ₩43,946 | ₩43,946 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,997 | ₩44,104 | ₩43,997 | ₩44,104 | +0.24% | 4.1천 |
|---|
| 2026.07.14 | ₩43,930 | ₩43,957 | ₩43,930 | ₩43,957 | +0.06% | 500 |
|---|
| 2026.07.13 | ₩44,024 | ₩44,024 | ₩43,875 | ₩43,875 | -0.34% | 900 |
|---|
| 2026.07.10 | ₩44,037 | ₩44,098 | ₩44,024 | ₩44,098 | +0.14% | 2천 |
|---|
| 2026.07.09 | ₩43,941 | ₩43,941 | ₩43,941 | ₩43,941 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,355 | ₩43,695 | ₩43,355 | ₩43,695 | +0.78% | 1.6만 |
|---|
| 2026.07.07 | ₩43,825 | ₩43,911 | ₩43,636 | ₩43,788 | -0.08% | 1.2천 |
|---|
| 2026.07.06 | ₩43,943 | ₩43,943 | ₩43,770 | ₩43,910 | -0.08% | 4천 |
|---|
| 2026.07.02 | ₩43,930 | ₩43,943 | ₩43,462 | ₩43,640 | -0.66% | 3.1천 |
|---|
| 2026.07.01 | ₩43,569 | ₩43,743 | ₩43,569 | ₩43,731 | +0.37% | 8.6천 |
|---|
| 2026.06.30 | ₩43,676 | ₩43,683 | ₩43,663 | ₩43,680 | +0.01% | 2.2천 |
|---|
| 2026.06.29 | ₩43,649 | ₩43,676 | ₩43,649 | ₩43,663 | +0.03% | 9.1천 |
|---|
| 2026.06.26 | ₩43,676 | ₩43,676 | ₩43,623 | ₩43,623 | -0.12% | 1.2만 |
|---|
| 2026.06.25 | ₩43,449 | ₩43,696 | ₩43,449 | ₩43,652 | +0.47% | 4.3만 |
|---|
| 2026.06.24 | ₩43,743 | ₩43,743 | ₩43,596 | ₩43,596 | -0.34% | 2.1천 |
|---|
| 2026.06.23 | ₩43,743 | ₩43,743 | ₩43,673 | ₩43,673 | -0.16% | 1.9천 |
|---|
| 2026.06.22 | ₩43,436 | ₩43,664 | ₩43,436 | ₩43,664 | +0.53% | 6.1천 |
|---|
| 2026.06.18 | ₩43,596 | ₩43,653 | ₩43,222 | ₩43,653 | +0.13% | 2.5만 |
|---|
| 2026.06.17 | ₩43,569 | ₩43,613 | ₩43,569 | ₩43,613 | +0.10% | 500 |
|---|
| 2026.06.16 | ₩43,583 | ₩43,676 | ₩43,556 | ₩43,627 | +0.10% | 9.5천 |
|---|
| 2026.06.15 | ₩43,623 | ₩43,629 | ₩43,569 | ₩43,629 | +0.02% | 900 |
|---|
| 2026.06.12 | ₩43,588 | ₩43,588 | ₩43,588 | ₩43,588 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,436 | ₩43,536 | ₩43,436 | ₩43,536 | +0.23% | 900 |
|---|
| 2026.06.10 | ₩43,429 | ₩43,436 | ₩43,355 | ₩43,387 | -0.10% | 2.4만 |
|---|
| 2026.06.09 | ₩43,623 | ₩43,623 | ₩43,477 | ₩43,477 | -0.33% | 4.8천 |
|---|
| 2026.06.08 | ₩43,462 | ₩43,520 | ₩43,462 | ₩43,520 | +0.13% | 200 |
|---|
| 2026.06.05 | ₩43,329 | ₩43,489 | ₩43,329 | ₩43,438 | +0.25% | 1천 |
|---|
| 2026.06.04 | ₩43,489 | ₩43,609 | ₩43,489 | ₩43,552 | +0.14% | 1.1천 |
|---|
| 2026.06.03 | ₩43,476 | ₩43,563 | ₩43,476 | ₩43,547 | +0.16% | 400 |
|---|
| 2026.06.02 | ₩43,476 | ₩43,563 | ₩43,476 | ₩43,563 | +0.20% | 1.1천 |
|---|
| 2026.06.01 | ₩43,476 | ₩43,547 | ₩43,476 | ₩43,547 | +0.16% | 100 |
|---|
| 2026.05.29 | ₩43,462 | ₩43,462 | ₩43,436 | ₩43,436 | -0.06% | 3천 |
|---|
| 2026.05.28 | ₩43,422 | ₩43,492 | ₩43,422 | ₩43,492 | +0.16% | 200 |
|---|
| 2026.05.27 | ₩43,409 | ₩43,450 | ₩43,409 | ₩43,450 | +0.10% | 200 |
|---|
| 2026.05.26 | ₩43,409 | ₩43,456 | ₩43,396 | ₩43,446 | +0.09% | 2.7천 |
|---|
| 2026.05.22 | ₩43,355 | ₩43,412 | ₩43,235 | ₩43,412 | +0.13% | 5.5천 |
|---|
| 2026.05.21 | ₩43,275 | ₩43,429 | ₩43,275 | ₩43,397 | +0.28% | 900 |
|---|
| 2026.05.20 | ₩43,235 | ₩43,346 | ₩43,235 | ₩43,346 | +0.26% | 100 |
|---|
| 2026.05.19 | ₩43,222 | ₩43,269 | ₩43,222 | ₩43,269 | +0.11% | 600 |
|---|
| 2026.05.18 | ₩43,235 | ₩43,301 | ₩43,235 | ₩43,301 | +0.15% | 1.1천 |
|---|
| 2026.05.15 | ₩43,195 | ₩43,274 | ₩43,195 | ₩43,274 | +0.18% | 2천 |
|---|
| 2026.05.14 | ₩43,235 | ₩43,306 | ₩43,115 | ₩43,306 | +0.16% | 2.2만 |
|---|
| 2026.05.13 | ₩43,168 | ₩43,302 | ₩43,168 | ₩43,282 | +0.26% | 400 |
|---|
| 2026.05.12 | ₩43,142 | ₩43,275 | ₩43,115 | ₩43,240 | +0.23% | 2.2천 |
|---|
| 2026.05.11 | ₩43,155 | ₩43,223 | ₩43,155 | ₩43,223 | +0.16% | 100 |
|---|
| 2026.05.08 | ₩43,142 | ₩43,215 | ₩43,142 | ₩43,215 | +0.17% | 100 |
|---|
| 2026.05.07 | ₩43,115 | ₩43,166 | ₩43,115 | ₩43,166 | +0.12% | 200 |
|---|
| 2026.05.06 | ₩43,035 | ₩43,188 | ₩43,035 | ₩43,168 | +0.31% | 2.1천 |
|---|
| 2026.05.05 | ₩42,914 | ₩43,061 | ₩42,914 | ₩43,041 | +0.30% | 1만 |
|---|
| 2026.05.04 | ₩42,981 | ₩42,981 | ₩42,981 | ₩42,981 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,954 | ₩43,013 | ₩42,954 | ₩43,013 | +0.14% | 200 |
|---|
| 2026.04.30 | ₩42,807 | ₩42,980 | ₩42,807 | ₩42,980 | +0.40% | 100 |
|---|
| 2026.04.29 | ₩42,767 | ₩42,874 | ₩42,754 | ₩42,802 | +0.08% | 8.5천 |
|---|
| 2026.04.28 | ₩42,767 | ₩42,841 | ₩42,754 | ₩42,841 | +0.17% | 8천 |
|---|
| 2026.04.27 | ₩42,767 | ₩42,872 | ₩42,767 | ₩42,872 | +0.24% | 100 |
|---|
| 2026.04.24 | ₩42,714 | ₩42,823 | ₩42,714 | ₩42,823 | +0.26% | 900 |
|---|
| 2026.04.23 | ₩42,701 | ₩42,781 | ₩42,701 | ₩42,714 | +0.03% | 8.1천 |
|---|
| 2026.04.22 | ₩42,687 | ₩42,775 | ₩42,687 | ₩42,775 | +0.21% | 2천 |
|---|
| 2026.04.21 | ₩42,687 | ₩42,687 | ₩42,607 | ₩42,626 | -0.14% | 2.1천 |
|---|
| 2026.04.20 | ₩42,687 | ₩42,698 | ₩42,647 | ₩42,698 | +0.03% | 1.9천 |
|---|
| 2026.04.17 | ₩42,767 | ₩42,794 | ₩42,580 | ₩42,757 | -0.02% | 5.2천 |
|---|
| 2026.04.16 | ₩42,574 | ₩42,623 | ₩42,540 | ₩42,623 | +0.12% | 2.6천 |
|---|
| 2026.04.15 | ₩42,500 | ₩42,594 | ₩42,500 | ₩42,594 | +0.22% | 300 |
|---|
| 2026.04.14 | ₩42,447 | ₩42,479 | ₩42,433 | ₩42,479 | +0.08% | 1.3만 |
|---|
| 2026.04.13 | ₩42,099 | ₩42,317 | ₩42,099 | ₩42,317 | +0.52% | 400 |
|---|
| 2026.04.10 | ₩42,246 | ₩42,246 | ₩41,992 | ₩42,103 | -0.34% | 1.3만 |
|---|
| 2026.04.09 | ₩42,032 | ₩42,158 | ₩41,792 | ₩42,158 | +0.30% | 6.5천 |
|---|
| 2026.04.08 | ₩41,899 | ₩41,979 | ₩41,899 | ₩41,944 | +0.11% | 1.5천 |
|---|
| 2026.04.07 | ₩41,137 | ₩41,379 | ₩41,097 | ₩41,379 | +0.59% | 5.2천 |
|---|
| 2026.04.06 | ₩41,351 | ₩41,399 | ₩41,311 | ₩41,399 | +0.12% | 1.9만 |
|---|
| 2026.04.02 | ₩40,930 | ₩41,228 | ₩40,930 | ₩41,228 | +0.73% | 500 |
|---|
| 2026.04.01 | ₩41,164 | ₩41,271 | ₩41,150 | ₩41,245 | +0.20% | 800 |
|---|
| 2026.03.31 | ₩40,983 | ₩41,046 | ₩40,983 | ₩41,046 | +0.15% | 500 |
|---|
| 2026.03.30 | ₩40,923 | ₩40,968 | ₩40,923 | ₩40,968 | +0.11% | 200 |
|---|
| 2026.03.27 | ₩41,110 | ₩41,144 | ₩41,049 | ₩41,049 | -0.15% | 4.2천 |
|---|
| 2026.03.26 | ₩41,605 | ₩41,725 | ₩41,336 | ₩41,336 | -0.65% | 2.5천 |
|---|
| 2026.03.25 | ₩41,770 | ₩41,770 | ₩41,770 | ₩41,770 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,578 | ₩41,765 | ₩41,578 | ₩41,677 | +0.24% | 1.7천 |
|---|
| 2026.03.23 | ₩42,032 | ₩42,032 | ₩41,834 | ₩41,834 | -0.47% | 600 |
|---|
| 2026.03.20 | ₩41,671 | ₩41,671 | ₩41,532 | ₩41,532 | -0.33% | 1천 |
|---|
| 2026.03.19 | ₩41,979 | ₩42,006 | ₩41,778 | ₩41,953 | -0.06% | 500 |
|---|
| 2026.03.18 | ₩42,087 | ₩42,087 | ₩42,087 | ₩42,087 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩42,529 | ₩42,529 | ₩42,529 | ₩42,529 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩42,620 | ₩42,620 | ₩42,460 | ₩42,460 | -0.38% | 200 |
|---|
| 2026.03.13 | ₩42,527 | ₩42,527 | ₩42,222 | ₩42,222 | -0.72% | 200 |
|---|
| 2026.03.12 | ₩42,554 | ₩42,607 | ₩42,441 | ₩42,441 | -0.26% | 1.6천 |
|---|
| 2026.03.11 | ₩42,834 | ₩42,914 | ₩42,834 | ₩42,914 | +0.19% | 500 |
|---|
| 2026.03.10 | ₩42,946 | ₩42,946 | ₩42,946 | ₩42,946 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩42,540 | ₩43,012 | ₩42,500 | ₩43,012 | +1.11% | 1.8천 |
|---|
| 2026.03.06 | ₩42,805 | ₩42,805 | ₩42,805 | ₩42,805 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩43,396 | ₩43,396 | ₩43,202 | ₩43,202 | -0.45% | 1.3천 |
|---|
| 2026.03.04 | ₩43,444 | ₩43,529 | ₩43,438 | ₩43,438 | -0.01% | 2.5천 |
|---|
| 2026.03.03 | ₩42,701 | ₩43,147 | ₩42,701 | ₩43,147 | +1.05% | 1.2천 |
|---|
| 2026.03.02 | ₩43,342 | ₩43,502 | ₩43,342 | ₩43,502 | +0.37% | 1.5천 |
|---|
| 2026.02.27 | ₩43,289 | ₩43,449 | ₩43,289 | ₩43,430 | +0.33% | 2.5만 |
|---|
| 2026.02.26 | ₩43,636 | ₩43,743 | ₩43,382 | ₩43,589 | -0.11% | 3.5천 |
|---|
| 2026.02.25 | ₩43,750 | ₩43,877 | ₩43,649 | ₩43,814 | +0.15% | 4.9천 |
|---|
| 2026.02.24 | ₩43,396 | ₩43,560 | ₩43,396 | ₩43,560 | +0.38% | 1.1천 |
|---|
| 2026.02.23 | ₩43,449 | ₩43,449 | ₩43,226 | ₩43,226 | -0.51% | 500 |
|---|
| 2026.02.20 | ₩43,557 | ₩43,613 | ₩43,462 | ₩43,613 | +0.13% | 1.1천 |
|---|
| 2026.02.19 | ₩43,322 | ₩43,436 | ₩43,322 | ₩43,366 | +0.10% | 4천 |
|---|
| 2026.02.18 | ₩43,609 | ₩43,609 | ₩43,504 | ₩43,504 | -0.24% | 100 |
|---|
| 2026.02.17 | ₩43,088 | ₩43,315 | ₩43,088 | ₩43,269 | +0.42% | 8.6천 |
|---|
| 2026.02.13 | ₩43,462 | ₩43,462 | ₩43,215 | ₩43,215 | -0.57% | 300 |
|---|
| 2026.02.12 | ₩43,756 | ₩43,756 | ₩43,224 | ₩43,224 | -1.22% | 400 |
|---|
| 2026.02.11 | ₩43,703 | ₩43,823 | ₩43,703 | ₩43,771 | +0.16% | 300 |
|---|
| 2026.02.10 | ₩43,756 | ₩43,796 | ₩43,623 | ₩43,731 | -0.06% | 9.4천 |
|---|
| 2026.02.09 | ₩43,756 | ₩43,930 | ₩43,756 | ₩43,854 | +0.22% | 3.4천 |
|---|
| 2026.02.06 | ₩43,556 | ₩43,706 | ₩43,556 | ₩43,706 | +0.34% | 700 |
|---|
| 2026.02.05 | ₩43,262 | ₩43,262 | ₩43,036 | ₩43,036 | -0.52% | 600 |
|---|
| 2026.02.04 | ₩43,462 | ₩43,516 | ₩43,441 | ₩43,441 | -0.05% | 3.8천 |
|---|
| 2026.02.03 | ₩43,591 | ₩43,591 | ₩43,591 | ₩43,591 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,863 | ₩43,984 | ₩43,863 | ₩43,874 | +0.02% | 2.8천 |
|---|
| 2026.01.30 | ₩43,679 | ₩43,679 | ₩43,679 | ₩43,679 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩43,943 | ₩43,943 | ₩43,343 | ₩43,787 | -0.36% | 2.6천 |
|---|
| 2026.01.28 | ₩43,837 | ₩43,846 | ₩43,837 | ₩43,846 | +0.02% | 1.2천 |
|---|
| 2026.01.27 | ₩43,787 | ₩43,917 | ₩43,787 | ₩43,803 | +0.04% | 7천 |
|---|
| 2026.01.26 | ₩43,783 | ₩43,823 | ₩43,743 | ₩43,756 | -0.06% | 5.6천 |
|---|
| 2026.01.23 | ₩43,569 | ₩43,589 | ₩43,516 | ₩43,552 | -0.04% | 9.4천 |
|---|
| 2026.01.22 | ₩43,563 | ₩43,676 | ₩43,496 | ₩43,529 | -0.08% | 7.7천 |
|---|
| 2026.01.21 | ₩43,302 | ₩43,382 | ₩43,128 | ₩43,362 | +0.14% | 1만 |
|---|
| 2026.01.20 | ₩43,262 | ₩43,326 | ₩42,995 | ₩42,995 | -0.62% | 5.3천 |
|---|
| 2026.01.16 | ₩43,676 | ₩43,676 | ₩43,660 | ₩43,660 | -0.04% | 700 |
|---|
| 2026.01.15 | ₩43,716 | ₩43,716 | ₩43,635 | ₩43,635 | -0.19% | 1천 |
|---|
| 2026.01.14 | ₩43,489 | ₩43,526 | ₩43,436 | ₩43,526 | +0.09% | 1.9천 |
|---|
| 2026.01.13 | ₩43,743 | ₩43,743 | ₩43,675 | ₩43,675 | -0.16% | 900 |
|---|
| 2026.01.12 | ₩43,696 | ₩43,850 | ₩43,690 | ₩43,776 | +0.18% | 9.3천 |
|---|
| 2026.01.09 | ₩43,609 | ₩43,723 | ₩43,609 | ₩43,723 | +0.26% | 200 |
|---|
| 2026.01.08 | ₩43,502 | ₩43,529 | ₩43,409 | ₩43,474 | -0.06% | 5.8천 |
|---|
| 2026.01.07 | ₩43,636 | ₩43,636 | ₩43,488 | ₩43,488 | -0.34% | 900 |
|---|
| 2026.01.06 | ₩43,489 | ₩43,587 | ₩43,489 | ₩43,587 | +0.22% | 200 |
|---|
| 2026.01.05 | ₩43,289 | ₩43,398 | ₩43,289 | ₩43,398 | +0.25% | 300 |
|---|
| 2026.01.02 | ₩43,101 | ₩43,204 | ₩43,075 | ₩43,204 | +0.24% | 1.3만 |
|---|
| 2025.12.31 | ₩43,342 | ₩43,342 | ₩43,166 | ₩43,166 | -0.41% | 1.6만 |
|---|
| 2025.12.30 | ₩43,490 | ₩43,490 | ₩43,490 | ₩43,490 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩43,522 | ₩43,522 | ₩43,509 | ₩43,518 | -0.01% | 700 |
|---|
| 2025.12.26 | ₩43,810 | ₩43,887 | ₩43,810 | ₩43,887 | +0.18% | 500 |
|---|
| 2025.12.24 | ₩43,756 | ₩43,886 | ₩43,756 | ₩43,886 | +0.30% | 600 |
|---|
| 2025.12.23 | ₩43,623 | ₩43,751 | ₩43,623 | ₩43,751 | +0.29% | 100 |
|---|
| 2025.12.22 | ₩43,476 | ₩43,547 | ₩43,476 | ₩43,547 | +0.16% | 300 |
|---|
| 2025.12.19 | ₩43,222 | ₩43,222 | ₩43,208 | ₩43,208 | -0.03% | 1.2천 |
|---|
| 2025.12.18 | ₩43,088 | ₩43,135 | ₩42,807 | ₩42,956 | -0.31% | 1.5만 |
|---|
| 2025.12.17 | ₩42,807 | ₩42,848 | ₩42,620 | ₩42,620 | -0.44% | 900 |
|---|
| 2025.12.16 | ₩43,021 | ₩43,138 | ₩42,821 | ₩43,138 | +0.27% | 1.8천 |
|---|
| 2025.12.15 | ₩43,262 | ₩43,396 | ₩43,142 | ₩43,192 | -0.16% | 4.4천 |
|---|
| 2025.12.12 | ₩43,128 | ₩43,289 | ₩43,128 | ₩43,206 | +0.18% | 1.7천 |
|---|
| 2025.12.11 | ₩43,462 | ₩43,637 | ₩43,462 | ₩43,637 | +0.40% | 200 |
|---|
| 2025.12.10 | ₩43,262 | ₩43,565 | ₩43,222 | ₩43,565 | +0.70% | 4.7천 |
|---|
| 2025.12.09 | ₩43,362 | ₩43,362 | ₩43,262 | ₩43,285 | -0.18% | 2천 |
|---|
| 2025.12.08 | ₩43,262 | ₩43,262 | ₩43,208 | ₩43,257 | -0.01% | 300 |
|---|
| 2025.12.05 | ₩43,476 | ₩43,476 | ₩43,382 | ₩43,383 | -0.21% | 1.2천 |
|---|
| 2025.12.04 | ₩43,307 | ₩43,307 | ₩43,262 | ₩43,283 | -0.06% | 400 |
|---|
| 2025.12.03 | ₩43,194 | ₩43,299 | ₩43,194 | ₩43,299 | +0.24% | 300 |
|---|
| 2025.12.02 | ₩43,244 | ₩43,244 | ₩43,155 | ₩43,186 | -0.14% | 3.9천 |
|---|
| 2025.12.01 | ₩43,048 | ₩43,128 | ₩43,048 | ₩43,093 | +0.11% | 500 |
|---|
| 2025.11.28 | ₩43,222 | ₩43,222 | ₩43,222 | ₩43,222 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,916 | ₩43,139 | ₩42,916 | ₩43,092 | +0.41% | 1.4천 |
|---|
| 2025.11.25 | ₩42,620 | ₩42,870 | ₩42,620 | ₩42,870 | +0.59% | 600 |
|---|
| 2025.11.24 | ₩42,447 | ₩42,574 | ₩42,447 | ₩42,571 | +0.29% | 600 |
|---|
| 2025.11.21 | ₩41,752 | ₩42,052 | ₩41,752 | ₩42,052 | +0.72% | 200 |
|---|
| 2025.11.20 | ₩41,788 | ₩41,788 | ₩41,788 | ₩41,788 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩42,340 | ₩42,340 | ₩42,046 | ₩42,250 | -0.21% | 2.8천 |
|---|
| 2025.11.18 | ₩42,326 | ₩42,326 | ₩42,046 | ₩42,157 | -0.40% | 6.7천 |
|---|
| 2025.11.17 | ₩42,353 | ₩42,353 | ₩42,353 | ₩42,353 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩42,644 | ₩42,644 | ₩42,644 | ₩42,644 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩42,874 | ₩42,874 | ₩42,616 | ₩42,616 | -0.60% | 2.6천 |
|---|
| 2025.11.12 | ₩43,108 | ₩43,123 | ₩43,108 | ₩43,123 | +0.03% | 400 |
|---|
| 2025.11.11 | ₩42,807 | ₩43,105 | ₩42,807 | ₩43,105 | +0.70% | 1.2천 |
|---|
| 2025.11.10 | ₩42,981 | ₩43,049 | ₩42,754 | ₩43,049 | +0.16% | 800 |
|---|
| 2025.11.07 | ₩42,513 | ₩42,513 | ₩42,500 | ₩42,500 | -0.03% | 1.6천 |
|---|
| 2025.11.06 | ₩42,540 | ₩42,634 | ₩42,448 | ₩42,541 | +0.00% | 3.5천 |
|---|
| 2025.11.05 | ₩42,928 | ₩42,928 | ₩42,882 | ₩42,882 | -0.11% | 1.6천 |
|---|
| 2025.11.04 | ₩42,909 | ₩42,909 | ₩42,741 | ₩42,741 | -0.39% | 6.2천 |
|---|
| 2025.11.03 | ₩42,938 | ₩43,040 | ₩42,938 | ₩43,040 | +0.24% | 3.9천 |
|---|
| 2025.10.31 | ₩42,914 | ₩43,008 | ₩42,834 | ₩43,000 | +0.20% | 3.6천 |
|---|
| 2025.10.30 | ₩42,914 | ₩43,048 | ₩42,901 | ₩42,913 | -0.00% | 2.2만 |
|---|
| 2025.10.29 | ₩43,196 | ₩43,196 | ₩42,995 | ₩43,132 | -0.15% | 1.9천 |
|---|
| 2025.10.28 | ₩43,195 | ₩43,248 | ₩43,144 | ₩43,167 | -0.06% | 3.9천 |
|---|
| 2025.10.27 | ₩43,009 | ₩43,208 | ₩43,009 | ₩43,208 | +0.46% | 2.5천 |
|---|
| 2025.10.24 | ₩42,901 | ₩42,901 | ₩42,858 | ₩42,858 | -0.10% | 800 |
|---|
| 2025.10.23 | ₩42,594 | ₩42,627 | ₩42,460 | ₩42,627 | +0.08% | 600 |
|---|
| 2025.10.22 | ₩42,484 | ₩42,513 | ₩42,449 | ₩42,449 | -0.08% | 1천 |
|---|
| 2025.10.21 | ₩42,615 | ₩42,627 | ₩42,615 | ₩42,622 | +0.02% | 1.4천 |
|---|
| 2025.10.20 | ₩42,527 | ₩42,647 | ₩42,460 | ₩42,586 | +0.14% | 9.2천 |
|---|
| 2025.10.17 | ₩42,019 | ₩42,266 | ₩42,019 | ₩42,266 | +0.59% | 800 |
|---|
| 2025.10.16 | ₩42,366 | ₩42,407 | ₩42,070 | ₩42,070 | -0.70% | 600 |
|---|
| 2025.10.15 | ₩42,415 | ₩42,447 | ₩42,262 | ₩42,262 | -0.36% | 7.9천 |
|---|
| 2025.10.14 | ₩42,032 | ₩42,340 | ₩41,785 | ₩42,151 | +0.28% | 9.1천 |
|---|
| 2025.10.13 | ₩42,233 | ₩42,259 | ₩42,207 | ₩42,207 | -0.06% | 800 |
|---|
| 2025.10.10 | ₩41,758 | ₩41,758 | ₩41,758 | ₩41,758 | 0.00% | 100 |
|---|