시장 데이터를 불러오는 중
전체 종목
Mohr Sector Nav ETF 과거 주가
Mohr Sector Nav ETF · SNAV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mohr Sector Nav ETF · SNAV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,644 | ₩52,858 | ₩52,644 | ₩52,842 | +0.38% | 1.9천 |
| 2026.10.08 | ₩52,630 | ₩52,630 | ₩52,402 | ₩52,487 | -0.27% | 1.1천 |
| 2026.10.07 | ₩52,697 | ₩52,858 | ₩52,697 | ₩52,858 | +0.31% | 2.2천 |
| 2026.10.06 | ₩53,019 | ₩53,019 | ₩52,944 | ₩52,944 | -0.14% | 500 |
| 2026.10.05 | ₩52,644 | ₩52,791 | ₩52,644 | ₩52,711 | +0.13% | 1천 |
| 2026.10.02 | ₩52,490 | ₩52,490 | ₩52,315 | ₩52,355 | -0.26% | 3.4천 |
| 2026.10.01 | ₩51,920 | ₩52,107 | ₩51,920 | ₩52,067 | +0.28% | 9.3천 |
| 2026.09.30 | ₩52,011 | ₩52,011 | ₩52,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,011 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩51,913 | ₩52,038 | ₩51,913 | ₩52,038 | +0.24% | 1천 |
|---|
| 2026.09.28 | ₩52,228 | ₩52,228 | ₩52,093 | ₩52,093 | -0.26% | 300 |
|---|
| 2026.09.25 | ₩52,483 | ₩52,536 | ₩52,483 | ₩52,536 | +0.10% | 400 |
|---|
| 2026.09.24 | ₩52,201 | ₩52,335 | ₩52,121 | ₩52,335 | +0.26% | 2.4천 |
|---|
| 2026.09.23 | ₩52,610 | ₩52,610 | ₩52,282 | ₩52,295 | -0.60% | 1만 |
|---|
| 2026.09.22 | ₩52,671 | ₩52,764 | ₩52,671 | ₩52,693 | +0.04% | 1.8천 |
|---|
| 2026.09.21 | ₩52,510 | ₩52,711 | ₩52,483 | ₩52,657 | +0.28% | 1.3만 |
|---|
| 2026.09.18 | ₩51,678 | ₩51,826 | ₩51,665 | ₩51,826 | +0.29% | 1.2만 |
|---|
| 2026.09.17 | ₩51,752 | ₩51,866 | ₩51,752 | ₩51,866 | +0.22% | 700 |
|---|
| 2026.09.16 | ₩51,719 | ₩51,772 | ₩51,356 | ₩51,356 | -0.70% | 900 |
|---|
| 2026.09.15 | ₩51,759 | ₩51,759 | ₩51,615 | ₩51,615 | -0.28% | 1.3천 |
|---|
| 2026.09.14 | ₩51,665 | ₩51,760 | ₩51,665 | ₩51,760 | +0.18% | 300 |
|---|
| 2026.09.11 | ₩52,027 | ₩52,027 | ₩51,879 | ₩51,921 | -0.20% | 1.1만 |
|---|
| 2026.09.10 | ₩51,544 | ₩51,665 | ₩51,505 | ₩51,505 | -0.08% | 1.7만 |
|---|
| 2026.09.09 | ₩51,973 | ₩51,973 | ₩51,839 | ₩51,839 | -0.26% | 3.8천 |
|---|
| 2026.09.08 | ₩52,048 | ₩52,048 | ₩52,048 | ₩52,048 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩52,469 | ₩52,469 | ₩52,420 | ₩52,420 | -0.09% | 1.3만 |
|---|
| 2026.09.03 | ₩52,724 | ₩52,724 | ₩52,664 | ₩52,664 | -0.11% | 5.3만 |
|---|
| 2026.09.02 | ₩52,322 | ₩52,322 | ₩52,284 | ₩52,284 | -0.07% | 200 |
|---|
| 2026.09.01 | ₩52,081 | ₩52,148 | ₩51,985 | ₩51,985 | -0.18% | 800 |
|---|
| 2026.08.31 | ₩52,295 | ₩52,334 | ₩52,201 | ₩52,334 | +0.07% | 2.2천 |
|---|
| 2026.08.28 | ₩51,973 | ₩52,671 | ₩51,973 | ₩52,400 | +0.82% | 2.6천 |
|---|
| 2026.08.27 | ₩52,483 | ₩52,511 | ₩52,456 | ₩52,511 | +0.05% | 1.8천 |
|---|
| 2026.08.26 | ₩52,402 | ₩52,402 | ₩52,321 | ₩52,321 | -0.16% | 800 |
|---|
| 2026.08.25 | ₩52,335 | ₩52,382 | ₩52,335 | ₩52,382 | +0.09% | 700 |
|---|
| 2026.08.24 | ₩52,274 | ₩52,274 | ₩52,274 | ₩52,274 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩52,604 | ₩52,604 | ₩52,456 | ₩52,523 | -0.15% | 1.3천 |
|---|
| 2026.08.20 | ₩52,523 | ₩52,523 | ₩52,188 | ₩52,188 | -0.64% | 2천 |
|---|
| 2026.08.19 | ₩52,697 | ₩52,697 | ₩52,630 | ₩52,630 | -0.13% | 2.6천 |
|---|
| 2026.08.18 | ₩52,335 | ₩52,335 | ₩52,182 | ₩52,182 | -0.29% | 700 |
|---|
| 2026.08.17 | ₩52,604 | ₩52,671 | ₩52,469 | ₩52,469 | -0.25% | 1.3천 |
|---|
| 2026.08.14 | ₩52,845 | ₩52,845 | ₩52,724 | ₩52,754 | -0.17% | 1.3천 |
|---|
| 2026.08.13 | ₩52,925 | ₩52,925 | ₩52,751 | ₩52,842 | -0.16% | 1.6천 |
|---|
| 2026.08.12 | ₩52,456 | ₩52,597 | ₩52,456 | ₩52,523 | +0.13% | 700 |
|---|
| 2026.08.11 | ₩52,590 | ₩52,590 | ₩52,452 | ₩52,452 | -0.26% | 300 |
|---|
| 2026.08.10 | ₩52,456 | ₩52,510 | ₩52,429 | ₩52,496 | +0.08% | 2.1천 |
|---|
| 2026.08.07 | ₩51,424 | ₩52,404 | ₩51,424 | ₩52,404 | +1.91% | 4.2천 |
|---|
| 2026.08.06 | ₩52,081 | ₩52,081 | ₩51,906 | ₩52,000 | -0.15% | 2.9천 |
|---|
| 2026.08.05 | ₩52,188 | ₩52,201 | ₩52,188 | ₩52,191 | +0.01% | 4.6천 |
|---|
| 2026.08.04 | ₩51,926 | ₩52,146 | ₩51,926 | ₩52,146 | +0.42% | 600 |
|---|
| 2026.08.03 | ₩51,536 | ₩51,536 | ₩51,536 | ₩51,536 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩51,033 | ₩51,033 | ₩51,033 | ₩51,033 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩50,914 | ₩50,956 | ₩50,914 | ₩50,956 | +0.08% | 500 |
|---|
| 2026.07.29 | ₩51,397 | ₩51,397 | ₩50,911 | ₩50,911 | -0.94% | 2.6천 |
|---|
| 2026.07.28 | ₩51,289 | ₩51,491 | ₩51,289 | ₩51,460 | +0.33% | 2.6천 |
|---|
| 2026.07.27 | ₩50,994 | ₩51,008 | ₩50,847 | ₩50,931 | -0.12% | 3.7천 |
|---|
| 2026.07.24 | ₩50,619 | ₩50,894 | ₩50,619 | ₩50,736 | +0.23% | 3.3만 |
|---|
| 2026.07.23 | ₩50,632 | ₩50,632 | ₩50,458 | ₩50,518 | -0.23% | 1.4천 |
|---|
| 2026.07.22 | ₩51,169 | ₩51,424 | ₩51,169 | ₩51,237 | +0.13% | 2.4천 |
|---|
| 2026.07.21 | ₩51,129 | ₩51,276 | ₩51,129 | ₩51,236 | +0.21% | 1.8천 |
|---|
| 2026.07.20 | ₩51,024 | ₩51,024 | ₩51,024 | ₩51,024 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩51,397 | ₩51,397 | ₩51,295 | ₩51,295 | -0.20% | 400 |
|---|
| 2026.07.16 | ₩51,826 | ₩51,846 | ₩51,665 | ₩51,760 | -0.13% | 2.2천 |
|---|
| 2026.07.15 | ₩51,786 | ₩51,786 | ₩51,537 | ₩51,610 | -0.34% | 2.3천 |
|---|
| 2026.07.14 | ₩51,665 | ₩51,665 | ₩51,531 | ₩51,568 | -0.19% | 900 |
|---|
| 2026.07.13 | ₩51,705 | ₩51,705 | ₩51,611 | ₩51,638 | -0.13% | 1.2천 |
|---|
| 2026.07.10 | ₩51,879 | ₩51,879 | ₩51,863 | ₩51,863 | -0.03% | 700 |
|---|
| 2026.07.09 | ₩51,745 | ₩51,745 | ₩51,661 | ₩51,661 | -0.16% | 200 |
|---|
| 2026.07.08 | ₩51,343 | ₩51,356 | ₩51,330 | ₩51,356 | +0.03% | 5.7천 |
|---|
| 2026.07.07 | ₩51,973 | ₩51,973 | ₩51,853 | ₩51,853 | -0.23% | 1.7천 |
|---|
| 2026.07.06 | ₩51,853 | ₩51,968 | ₩51,853 | ₩51,968 | +0.22% | 1.6천 |
|---|
| 2026.07.02 | ₩51,812 | ₩51,847 | ₩51,812 | ₩51,847 | +0.07% | 1.5천 |
|---|
| 2026.07.01 | ₩51,853 | ₩51,893 | ₩51,598 | ₩51,598 | -0.49% | 3.5천 |
|---|
| 2026.06.30 | ₩51,491 | ₩51,772 | ₩51,491 | ₩51,714 | +0.43% | 4.1천 |
|---|
| 2026.06.29 | ₩51,410 | ₩51,568 | ₩51,410 | ₩51,568 | +0.31% | 1.2천 |
|---|
| 2026.06.26 | ₩51,363 | ₩51,450 | ₩51,115 | ₩51,289 | -0.14% | 3.7천 |
|---|
| 2026.06.25 | ₩51,088 | ₩51,142 | ₩51,075 | ₩51,129 | +0.08% | 2.9천 |
|---|
| 2026.06.24 | ₩51,102 | ₩51,102 | ₩50,981 | ₩50,981 | -0.24% | 1.7천 |
|---|
| 2026.06.23 | ₩50,901 | ₩51,115 | ₩50,887 | ₩50,902 | +0.00% | 1.3천 |
|---|
| 2026.06.22 | ₩51,598 | ₩51,638 | ₩51,316 | ₩51,316 | -0.55% | 4.6천 |
|---|
| 2026.06.18 | ₩51,424 | ₩51,466 | ₩51,397 | ₩51,466 | +0.08% | 1.3천 |
|---|
| 2026.06.17 | ₩51,732 | ₩51,732 | ₩51,025 | ₩51,025 | -1.37% | 1.3천 |
|---|
| 2026.06.16 | ₩51,960 | ₩51,960 | ₩51,710 | ₩51,710 | -0.48% | 2.7천 |
|---|
| 2026.06.15 | ₩52,141 | ₩52,141 | ₩51,956 | ₩51,956 | -0.35% | 900 |
|---|
| 2026.06.12 | ₩51,330 | ₩51,450 | ₩51,330 | ₩51,413 | +0.16% | 1.1천 |
|---|
| 2026.06.11 | ₩50,364 | ₩51,129 | ₩50,364 | ₩51,084 | +1.43% | 1.3천 |
|---|
| 2026.06.10 | ₩50,699 | ₩50,699 | ₩50,146 | ₩50,146 | -1.09% | 400 |
|---|
| 2026.06.09 | ₩50,848 | ₩50,848 | ₩50,848 | ₩50,848 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩51,236 | ₩51,236 | ₩51,017 | ₩51,017 | -0.43% | 700 |
|---|
| 2026.06.05 | ₩50,807 | ₩50,863 | ₩50,807 | ₩50,863 | +0.11% | 400 |
|---|
| 2026.06.04 | ₩52,343 | ₩52,343 | ₩52,343 | ₩52,343 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩52,416 | ₩52,416 | ₩52,276 | ₩52,276 | -0.27% | 600 |
|---|
| 2026.06.02 | ₩52,429 | ₩52,626 | ₩52,429 | ₩52,626 | +0.38% | 1.7천 |
|---|
| 2026.06.01 | ₩52,081 | ₩52,416 | ₩52,081 | ₩52,388 | +0.59% | 1.2천 |
|---|
| 2026.05.29 | ₩52,067 | ₩52,094 | ₩52,040 | ₩52,042 | -0.05% | 600 |
|---|
| 2026.05.28 | ₩51,383 | ₩51,759 | ₩51,383 | ₩51,732 | +0.68% | 1.9만 |
|---|
| 2026.05.27 | ₩51,386 | ₩51,386 | ₩51,386 | ₩51,386 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩51,370 | ₩51,464 | ₩51,370 | ₩51,464 | +0.18% | 800 |
|---|
| 2026.05.22 | ₩50,947 | ₩51,142 | ₩50,887 | ₩50,997 | +0.10% | 6.2천 |
|---|
| 2026.05.21 | ₩50,351 | ₩50,713 | ₩50,351 | ₩50,671 | +0.64% | 2.8천 |
|---|
| 2026.05.20 | ₩50,042 | ₩50,493 | ₩50,042 | ₩50,493 | +0.90% | 400 |
|---|
| 2026.05.19 | ₩49,801 | ₩50,056 | ₩49,801 | ₩49,922 | +0.24% | 600 |
|---|
| 2026.05.18 | ₩50,230 | ₩50,230 | ₩50,029 | ₩50,170 | -0.12% | 1.8천 |
|---|
| 2026.05.15 | ₩50,378 | ₩50,565 | ₩50,274 | ₩50,274 | -0.20% | 2.5천 |
|---|
| 2026.05.14 | ₩50,726 | ₩51,008 | ₩50,726 | ₩50,911 | +0.36% | 6.8천 |
|---|
| 2026.05.13 | ₩50,284 | ₩50,525 | ₩50,284 | ₩50,525 | +0.48% | 7.6천 |
|---|
| 2026.05.12 | ₩49,835 | ₩50,284 | ₩49,835 | ₩50,284 | +0.90% | 1.2천 |
|---|
| 2026.05.11 | ₩50,391 | ₩50,552 | ₩50,391 | ₩50,471 | +0.16% | 8.7천 |
|---|
| 2026.05.08 | ₩50,230 | ₩50,297 | ₩50,203 | ₩50,297 | +0.13% | 1.7천 |
|---|
| 2026.05.07 | ₩49,841 | ₩49,841 | ₩49,788 | ₩49,790 | -0.10% | 1.2천 |
|---|
| 2026.05.06 | ₩49,761 | ₩50,016 | ₩49,761 | ₩50,016 | +0.51% | 300 |
|---|
| 2026.05.05 | ₩49,305 | ₩49,452 | ₩49,305 | ₩49,359 | +0.11% | 4.3만 |
|---|
| 2026.05.04 | ₩48,876 | ₩48,891 | ₩48,876 | ₩48,891 | +0.03% | 1.1천 |
|---|
| 2026.05.01 | ₩49,278 | ₩49,278 | ₩49,104 | ₩49,104 | -0.35% | 300 |
|---|
| 2026.04.30 | ₩48,782 | ₩48,958 | ₩48,782 | ₩48,958 | +0.36% | 400 |
|---|
| 2026.04.29 | ₩48,380 | ₩48,453 | ₩48,326 | ₩48,453 | +0.15% | 500 |
|---|
| 2026.04.28 | ₩48,366 | ₩48,487 | ₩48,366 | ₩48,487 | +0.25% | 500 |
|---|
| 2026.04.27 | ₩48,722 | ₩48,769 | ₩48,722 | ₩48,769 | +0.10% | 5천 |
|---|
| 2026.04.24 | ₩48,534 | ₩48,755 | ₩48,534 | ₩48,743 | +0.43% | 1.1천 |
|---|
| 2026.04.23 | ₩48,415 | ₩48,474 | ₩48,415 | ₩48,474 | +0.12% | 300 |
|---|
| 2026.04.22 | ₩48,675 | ₩48,716 | ₩48,675 | ₩48,716 | +0.09% | 500 |
|---|
| 2026.04.21 | ₩48,903 | ₩48,903 | ₩48,339 | ₩48,393 | -1.04% | 5천 |
|---|
| 2026.04.20 | ₩48,594 | ₩48,634 | ₩48,567 | ₩48,634 | +0.08% | 4.8천 |
|---|
| 2026.04.17 | ₩48,460 | ₩48,715 | ₩48,460 | ₩48,661 | +0.42% | 3.7천 |
|---|
| 2026.04.16 | ₩48,098 | ₩48,231 | ₩48,098 | ₩48,231 | +0.28% | 500 |
|---|
| 2026.04.15 | ₩48,004 | ₩48,058 | ₩48,004 | ₩48,019 | +0.03% | 1.3천 |
|---|
| 2026.04.14 | ₩47,843 | ₩47,964 | ₩47,843 | ₩47,964 | +0.25% | 2.6천 |
|---|
| 2026.04.13 | ₩47,508 | ₩47,763 | ₩47,428 | ₩47,763 | +0.54% | 300 |
|---|
| 2026.04.10 | ₩47,696 | ₩47,696 | ₩47,465 | ₩47,465 | -0.48% | 1.1천 |
|---|
| 2026.04.09 | ₩47,508 | ₩47,843 | ₩47,508 | ₩47,729 | +0.47% | 1.8천 |
|---|
| 2026.04.08 | ₩47,428 | ₩47,658 | ₩47,428 | ₩47,658 | +0.49% | 1.3만 |
|---|
| 2026.04.07 | ₩46,838 | ₩46,932 | ₩46,838 | ₩46,932 | +0.20% | 4.1천 |
|---|
| 2026.04.06 | ₩46,797 | ₩46,905 | ₩46,797 | ₩46,891 | +0.20% | 6.1천 |
|---|
| 2026.04.02 | ₩46,543 | ₩46,824 | ₩46,543 | ₩46,796 | +0.54% | 3.1천 |
|---|
| 2026.04.01 | ₩46,744 | ₩46,744 | ₩46,623 | ₩46,663 | -0.17% | 1.5천 |
|---|
| 2026.03.31 | ₩46,261 | ₩46,690 | ₩46,261 | ₩46,641 | +0.82% | 1.2천 |
|---|
| 2026.03.30 | ₩46,556 | ₩46,556 | ₩45,966 | ₩45,966 | -1.27% | 500 |
|---|
| 2026.03.27 | ₩46,355 | ₩46,368 | ₩46,170 | ₩46,170 | -0.40% | 2.5천 |
|---|
| 2026.03.26 | ₩46,637 | ₩46,637 | ₩46,435 | ₩46,462 | -0.37% | 1.3천 |
|---|
| 2026.03.25 | ₩46,811 | ₩46,811 | ₩46,811 | ₩46,811 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩46,435 | ₩46,730 | ₩46,435 | ₩46,584 | +0.32% | 5.1천 |
|---|
| 2026.03.23 | ₩46,663 | ₩46,663 | ₩46,462 | ₩46,462 | -0.43% | 6.2천 |
|---|
| 2026.03.20 | ₩46,049 | ₩46,049 | ₩46,049 | ₩46,049 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩46,583 | ₩46,705 | ₩46,489 | ₩46,705 | +0.26% | 9천 |
|---|
| 2026.03.18 | ₩47,119 | ₩47,119 | ₩46,824 | ₩46,824 | -0.63% | 300 |
|---|
| 2026.03.17 | ₩47,367 | ₩47,367 | ₩47,344 | ₩47,344 | -0.05% | 800 |
|---|
| 2026.03.16 | ₩47,347 | ₩47,347 | ₩47,220 | ₩47,220 | -0.27% | 800 |
|---|
| 2026.03.13 | ₩47,374 | ₩47,374 | ₩46,918 | ₩46,945 | -0.91% | 1.9천 |
|---|
| 2026.03.12 | ₩47,294 | ₩47,294 | ₩47,075 | ₩47,075 | -0.46% | 2.9천 |
|---|
| 2026.03.11 | ₩47,481 | ₩47,508 | ₩47,481 | ₩47,508 | +0.06% | 800 |
|---|
| 2026.03.10 | ₩47,555 | ₩48,062 | ₩47,524 | ₩47,524 | -0.06% | 3.2천 |
|---|
| 2026.03.09 | ₩47,721 | ₩47,721 | ₩47,721 | ₩47,721 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩47,676 | ₩47,676 | ₩47,540 | ₩47,540 | -0.28% | 100 |
|---|
| 2026.03.05 | ₩48,353 | ₩48,393 | ₩47,910 | ₩48,063 | -0.60% | 3.5천 |
|---|
| 2026.03.04 | ₩48,541 | ₩48,567 | ₩48,541 | ₩48,567 | +0.06% | 2.5천 |
|---|
| 2026.03.03 | ₩47,904 | ₩48,439 | ₩47,904 | ₩48,439 | +1.12% | 600 |
|---|
| 2026.03.02 | ₩48,809 | ₩49,137 | ₩48,688 | ₩49,137 | +0.67% | 1.8천 |
|---|
| 2026.02.27 | ₩48,822 | ₩48,986 | ₩48,822 | ₩48,983 | +0.33% | 900 |
|---|
| 2026.02.26 | ₩48,836 | ₩48,836 | ₩48,819 | ₩48,819 | -0.03% | 500 |
|---|
| 2026.02.25 | ₩48,883 | ₩48,925 | ₩48,862 | ₩48,900 | +0.04% | 1.4천 |
|---|
| 2026.02.24 | ₩48,487 | ₩48,903 | ₩48,487 | ₩48,903 | +0.86% | 2천 |
|---|
| 2026.02.23 | ₩48,782 | ₩48,782 | ₩48,428 | ₩48,428 | -0.73% | 1.9천 |
|---|
| 2026.02.20 | ₩48,675 | ₩48,675 | ₩48,675 | ₩48,675 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩48,447 | ₩48,471 | ₩48,353 | ₩48,471 | +0.05% | 1천 |
|---|
| 2026.02.18 | ₩48,500 | ₩48,500 | ₩48,313 | ₩48,420 | -0.17% | 1.1천 |
|---|
| 2026.02.17 | ₩47,991 | ₩48,266 | ₩47,991 | ₩48,236 | +0.51% | 1.1천 |
|---|
| 2026.02.13 | ₩48,246 | ₩48,541 | ₩48,232 | ₩48,338 | +0.19% | 1.3천 |
|---|
| 2026.02.12 | ₩48,433 | ₩48,447 | ₩48,144 | ₩48,144 | -0.60% | 2.7천 |
|---|
| 2026.02.11 | ₩48,634 | ₩48,718 | ₩48,634 | ₩48,718 | +0.17% | 500 |
|---|
| 2026.02.10 | ₩48,433 | ₩48,541 | ₩48,431 | ₩48,431 | -0.01% | 800 |
|---|
| 2026.02.09 | ₩48,165 | ₩48,393 | ₩48,165 | ₩48,373 | +0.43% | 1천 |
|---|
| 2026.02.06 | ₩47,964 | ₩48,132 | ₩47,964 | ₩48,132 | +0.35% | 600 |
|---|
| 2026.02.05 | ₩47,334 | ₩47,334 | ₩47,237 | ₩47,237 | -0.20% | 9.4천 |
|---|
| 2026.02.04 | ₩47,776 | ₩47,910 | ₩47,763 | ₩47,763 | -0.03% | 600 |
|---|
| 2026.02.03 | ₩47,642 | ₩47,729 | ₩47,642 | ₩47,729 | +0.18% | 400 |
|---|
| 2026.02.02 | ₩47,749 | ₩47,749 | ₩47,749 | ₩47,749 | 0.00% | 500 |
|---|
| 2026.01.30 | ₩47,656 | ₩47,656 | ₩47,387 | ₩47,648 | -0.02% | 2.5천 |
|---|
| 2026.01.29 | ₩47,548 | ₩47,816 | ₩47,548 | ₩47,816 | +0.56% | 1.8천 |
|---|
| 2026.01.28 | ₩47,897 | ₩47,897 | ₩47,778 | ₩47,778 | -0.25% | 1.2천 |
|---|
| 2026.01.27 | ₩47,816 | ₩47,843 | ₩47,816 | ₩47,821 | +0.01% | 1.5천 |
|---|
| 2026.01.26 | ₩47,656 | ₩47,770 | ₩47,656 | ₩47,723 | +0.14% | 1.2천 |
|---|
| 2026.01.23 | ₩47,562 | ₩47,562 | ₩47,552 | ₩47,552 | -0.02% | 400 |
|---|
| 2026.01.22 | ₩47,749 | ₩47,830 | ₩47,662 | ₩47,662 | -0.18% | 1.2천 |
|---|
| 2026.01.21 | ₩47,166 | ₩47,485 | ₩47,166 | ₩47,485 | +0.68% | 400 |
|---|
| 2026.01.20 | ₩47,294 | ₩47,294 | ₩46,891 | ₩46,905 | -0.82% | 1천 |
|---|
| 2026.01.16 | ₩47,642 | ₩47,803 | ₩47,642 | ₩47,716 | +0.15% | 7.6천 |
|---|
| 2026.01.15 | ₩47,792 | ₩47,792 | ₩47,792 | ₩47,792 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩47,401 | ₩47,562 | ₩47,401 | ₩47,562 | +0.34% | 1.6천 |
|---|
| 2026.01.13 | ₩47,562 | ₩47,562 | ₩47,562 | ₩47,562 | 0.00% | 1.1천 |
|---|
| 2026.01.12 | ₩47,548 | ₩47,696 | ₩47,548 | ₩47,696 | +0.31% | 800 |
|---|
| 2026.01.09 | ₩47,602 | ₩47,660 | ₩47,602 | ₩47,660 | +0.12% | 300 |
|---|
| 2026.01.08 | ₩47,414 | ₩47,414 | ₩47,374 | ₩47,390 | -0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩47,405 | ₩47,405 | ₩47,221 | ₩47,221 | -0.39% | 700 |
|---|
| 2026.01.06 | ₩47,495 | ₩47,682 | ₩47,495 | ₩47,662 | +0.35% | 9.9천 |
|---|
| 2026.01.05 | ₩47,220 | ₩47,374 | ₩47,200 | ₩47,287 | +0.14% | 1천 |
|---|
| 2026.01.02 | ₩46,797 | ₩46,957 | ₩46,797 | ₩46,957 | +0.34% | 1.9천 |
|---|
| 2025.12.31 | ₩46,854 | ₩46,854 | ₩46,854 | ₩46,854 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩47,146 | ₩47,240 | ₩47,146 | ₩47,196 | +0.11% | 3.9만 |
|---|
| 2025.12.29 | ₩47,206 | ₩47,206 | ₩47,206 | ₩47,206 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩47,353 | ₩47,353 | ₩47,353 | ₩47,353 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,387 | ₩47,387 | ₩47,385 | ₩47,385 | -0.01% | 300 |
|---|
| 2025.12.23 | ₩47,192 | ₩47,192 | ₩47,192 | ₩47,192 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩47,146 | ₩47,177 | ₩47,146 | ₩47,177 | +0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩46,878 | ₩46,891 | ₩46,838 | ₩46,851 | -0.06% | 2.7천 |
|---|
| 2025.12.18 | ₩46,851 | ₩46,851 | ₩46,669 | ₩46,669 | -0.39% | 200 |
|---|
| 2025.12.17 | ₩46,905 | ₩46,905 | ₩46,443 | ₩46,443 | -0.98% | 500 |
|---|
| 2025.12.16 | ₩46,663 | ₩46,769 | ₩46,663 | ₩46,769 | +0.23% | 600 |
|---|
| 2025.12.15 | ₩46,891 | ₩46,891 | ₩46,834 | ₩46,881 | -0.02% | 1천 |
|---|
| 2025.12.12 | ₩46,917 | ₩46,917 | ₩46,917 | ₩46,917 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩47,361 | ₩47,365 | ₩47,361 | ₩47,365 | +0.01% | 200 |
|---|
| 2025.12.10 | ₩46,891 | ₩47,240 | ₩46,891 | ₩47,240 | +0.74% | 1.5천 |
|---|
| 2025.12.09 | ₩46,946 | ₩46,952 | ₩46,797 | ₩46,797 | -0.32% | 800 |
|---|
| 2025.12.08 | ₩46,843 | ₩46,843 | ₩46,843 | ₩46,843 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩47,078 | ₩47,173 | ₩47,048 | ₩47,048 | -0.06% | 2.3천 |
|---|
| 2025.12.04 | ₩46,965 | ₩46,985 | ₩46,965 | ₩46,985 | +0.04% | 1.8천 |
|---|
| 2025.12.03 | ₩46,932 | ₩46,958 | ₩46,932 | ₩46,945 | +0.03% | 600 |
|---|
| 2025.12.02 | ₩46,811 | ₩46,844 | ₩46,717 | ₩46,717 | -0.20% | 4.7천 |
|---|
| 2025.12.01 | ₩46,824 | ₩46,824 | ₩46,663 | ₩46,663 | -0.34% | 300 |
|---|
| 2025.11.28 | ₩46,768 | ₩46,938 | ₩46,768 | ₩46,938 | +0.36% | 200 |
|---|
| 2025.11.26 | ₩46,583 | ₩46,759 | ₩46,583 | ₩46,759 | +0.38% | 1.7천 |
|---|
| 2025.11.25 | ₩46,261 | ₩46,449 | ₩46,261 | ₩46,449 | +0.41% | 600 |
|---|
| 2025.11.24 | ₩45,860 | ₩45,939 | ₩45,860 | ₩45,924 | +0.14% | 1천 |
|---|
| 2025.11.21 | ₩45,229 | ₩45,423 | ₩45,229 | ₩45,376 | +0.33% | 1.2천 |
|---|
| 2025.11.20 | ₩44,781 | ₩44,781 | ₩44,781 | ₩44,781 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩45,430 | ₩45,458 | ₩45,430 | ₩45,458 | +0.06% | 400 |
|---|
| 2025.11.18 | ₩45,564 | ₩45,564 | ₩45,458 | ₩45,458 | -0.23% | 1.1천 |
|---|
| 2025.11.17 | ₩45,658 | ₩45,658 | ₩45,658 | ₩45,658 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩46,097 | ₩46,097 | ₩46,097 | ₩46,097 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩46,110 | ₩46,110 | ₩46,110 | ₩46,110 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩46,851 | ₩46,864 | ₩46,851 | ₩46,854 | +0.01% | 600 |
|---|
| 2025.11.11 | ₩46,643 | ₩46,818 | ₩46,643 | ₩46,818 | +0.37% | 400 |
|---|
| 2025.11.10 | ₩46,502 | ₩46,677 | ₩46,422 | ₩46,677 | +0.37% | 2.8천 |
|---|
| 2025.11.07 | ₩45,591 | ₩46,052 | ₩45,577 | ₩46,052 | +1.01% | 2.3천 |
|---|
| 2025.11.06 | ₩45,872 | ₩46,100 | ₩45,872 | ₩45,930 | +0.13% | 1.1천 |
|---|
| 2025.11.05 | ₩46,677 | ₩46,717 | ₩46,540 | ₩46,540 | -0.29% | 2.3천 |
|---|
| 2025.11.04 | ₩46,596 | ₩46,596 | ₩46,311 | ₩46,311 | -0.61% | 500 |
|---|
| 2025.11.03 | ₩46,898 | ₩46,958 | ₩46,851 | ₩46,958 | +0.13% | 1.6천 |
|---|
| 2025.10.31 | ₩46,834 | ₩46,905 | ₩46,834 | ₩46,905 | +0.15% | 400 |
|---|
| 2025.10.30 | ₩46,972 | ₩46,972 | ₩46,637 | ₩46,637 | -0.71% | 3.1천 |
|---|
| 2025.10.29 | ₩47,267 | ₩47,267 | ₩46,918 | ₩47,092 | -0.37% | 2.6천 |
|---|
| 2025.10.28 | ₩47,387 | ₩47,387 | ₩47,304 | ₩47,304 | -0.18% | 1.3만 |
|---|
| 2025.10.27 | ₩47,133 | ₩47,267 | ₩47,119 | ₩47,267 | +0.28% | 3.6천 |
|---|
| 2025.10.24 | ₩46,932 | ₩46,932 | ₩46,805 | ₩46,805 | -0.27% | 2.5만 |
|---|
| 2025.10.23 | ₩46,449 | ₩46,516 | ₩46,355 | ₩46,435 | -0.03% | 4.8만 |
|---|
| 2025.10.22 | ₩46,435 | ₩46,435 | ₩46,087 | ₩46,087 | -0.75% | 400 |
|---|
| 2025.10.21 | ₩46,529 | ₩46,543 | ₩46,516 | ₩46,516 | -0.03% | 6.2천 |
|---|
| 2025.10.20 | ₩46,362 | ₩46,362 | ₩46,362 | ₩46,362 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩45,081 | ₩45,939 | ₩45,081 | ₩45,896 | +1.81% | 8.1천 |
|---|
| 2025.10.16 | ₩45,684 | ₩45,684 | ₩45,684 | ₩45,684 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩45,981 | ₩46,053 | ₩45,981 | ₩46,053 | +0.16% | 500 |
|---|
| 2025.10.14 | ₩45,752 | ₩46,160 | ₩45,752 | ₩45,947 | +0.43% | 3.7천 |
|---|
| 2025.10.13 | ₩45,895 | ₩45,895 | ₩45,895 | ₩45,895 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩46,556 | ₩46,556 | ₩45,192 | ₩45,192 | -2.93% | 200 |
|---|