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 | ₩52,372 | ₩52,585 | ₩52,372 | ₩52,569 | +0.38% | 1.9천 |
| 2026.10.08 | ₩52,359 | ₩52,359 | ₩52,132 | ₩52,216 | -0.27% | 1.1천 |
| 2026.10.07 | ₩52,425 | ₩52,585 | ₩52,425 | ₩52,585 | +0.31% | 2.2천 |
| 2026.10.06 | ₩52,746 | ₩52,746 | ₩52,671 | ₩52,671 | -0.14% | 500 |
| 2026.10.05 | ₩52,372 | ₩52,519 | ₩52,372 | ₩52,439 | +0.13% | 1천 |
| 2026.10.02 | ₩52,219 | ₩52,219 | ₩52,045 | ₩52,085 | -0.26% | 3.4천 |
| 2026.10.01 | ₩51,652 | ₩51,838 | ₩51,652 | ₩51,798 | +0.28% | 9.3천 |
| 2026.09.30 | ₩51,742 | ₩51,742 | ₩51,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,742 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩51,645 | ₩51,769 | ₩51,645 | ₩51,769 | +0.24% | 1천 |
|---|
| 2026.09.28 | ₩51,959 | ₩51,959 | ₩51,824 | ₩51,824 | -0.26% | 300 |
|---|
| 2026.09.25 | ₩52,212 | ₩52,265 | ₩52,212 | ₩52,265 | +0.10% | 400 |
|---|
| 2026.09.24 | ₩51,932 | ₩52,065 | ₩51,852 | ₩52,065 | +0.26% | 2.4천 |
|---|
| 2026.09.23 | ₩52,339 | ₩52,339 | ₩52,012 | ₩52,025 | -0.60% | 1만 |
|---|
| 2026.09.22 | ₩52,399 | ₩52,492 | ₩52,399 | ₩52,421 | +0.04% | 1.8천 |
|---|
| 2026.09.21 | ₩52,239 | ₩52,439 | ₩52,212 | ₩52,385 | +0.28% | 1.3만 |
|---|
| 2026.09.18 | ₩51,412 | ₩51,558 | ₩51,398 | ₩51,558 | +0.29% | 1.2만 |
|---|
| 2026.09.17 | ₩51,485 | ₩51,598 | ₩51,485 | ₩51,598 | +0.22% | 700 |
|---|
| 2026.09.16 | ₩51,452 | ₩51,505 | ₩51,091 | ₩51,091 | -0.70% | 900 |
|---|
| 2026.09.15 | ₩51,492 | ₩51,492 | ₩51,349 | ₩51,349 | -0.28% | 1.3천 |
|---|
| 2026.09.14 | ₩51,398 | ₩51,493 | ₩51,398 | ₩51,493 | +0.18% | 300 |
|---|
| 2026.09.11 | ₩51,758 | ₩51,758 | ₩51,612 | ₩51,653 | -0.20% | 1.1만 |
|---|
| 2026.09.10 | ₩51,278 | ₩51,398 | ₩51,240 | ₩51,240 | -0.08% | 1.7만 |
|---|
| 2026.09.09 | ₩51,705 | ₩51,705 | ₩51,572 | ₩51,572 | -0.26% | 3.8천 |
|---|
| 2026.09.08 | ₩51,780 | ₩51,780 | ₩51,780 | ₩51,780 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩52,199 | ₩52,199 | ₩52,149 | ₩52,149 | -0.09% | 1.3만 |
|---|
| 2026.09.03 | ₩52,452 | ₩52,452 | ₩52,392 | ₩52,392 | -0.11% | 5.3만 |
|---|
| 2026.09.02 | ₩52,052 | ₩52,052 | ₩52,015 | ₩52,015 | -0.07% | 200 |
|---|
| 2026.09.01 | ₩51,812 | ₩51,878 | ₩51,717 | ₩51,717 | -0.18% | 800 |
|---|
| 2026.08.31 | ₩52,025 | ₩52,064 | ₩51,932 | ₩52,064 | +0.07% | 2.2천 |
|---|
| 2026.08.28 | ₩51,705 | ₩52,399 | ₩51,705 | ₩52,129 | +0.82% | 2.6천 |
|---|
| 2026.08.27 | ₩52,212 | ₩52,240 | ₩52,185 | ₩52,240 | +0.05% | 1.8천 |
|---|
| 2026.08.26 | ₩52,132 | ₩52,132 | ₩52,051 | ₩52,051 | -0.16% | 800 |
|---|
| 2026.08.25 | ₩52,065 | ₩52,112 | ₩52,065 | ₩52,112 | +0.09% | 700 |
|---|
| 2026.08.24 | ₩52,004 | ₩52,004 | ₩52,004 | ₩52,004 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩52,332 | ₩52,332 | ₩52,185 | ₩52,252 | -0.15% | 1.3천 |
|---|
| 2026.08.20 | ₩52,252 | ₩52,252 | ₩51,918 | ₩51,918 | -0.64% | 2천 |
|---|
| 2026.08.19 | ₩52,425 | ₩52,425 | ₩52,359 | ₩52,359 | -0.13% | 2.6천 |
|---|
| 2026.08.18 | ₩52,065 | ₩52,065 | ₩51,913 | ₩51,913 | -0.29% | 700 |
|---|
| 2026.08.17 | ₩52,332 | ₩52,399 | ₩52,199 | ₩52,199 | -0.25% | 1.3천 |
|---|
| 2026.08.14 | ₩52,572 | ₩52,572 | ₩52,452 | ₩52,481 | -0.17% | 1.3천 |
|---|
| 2026.08.13 | ₩52,652 | ₩52,652 | ₩52,479 | ₩52,569 | -0.16% | 1.6천 |
|---|
| 2026.08.12 | ₩52,185 | ₩52,325 | ₩52,185 | ₩52,252 | +0.13% | 700 |
|---|
| 2026.08.11 | ₩52,319 | ₩52,319 | ₩52,181 | ₩52,181 | -0.26% | 300 |
|---|
| 2026.08.10 | ₩52,185 | ₩52,239 | ₩52,159 | ₩52,225 | +0.08% | 2.1천 |
|---|
| 2026.08.07 | ₩51,158 | ₩52,133 | ₩51,158 | ₩52,133 | +1.91% | 4.2천 |
|---|
| 2026.08.06 | ₩51,812 | ₩51,812 | ₩51,638 | ₩51,732 | -0.15% | 2.9천 |
|---|
| 2026.08.05 | ₩51,918 | ₩51,932 | ₩51,918 | ₩51,921 | +0.01% | 4.6천 |
|---|
| 2026.08.04 | ₩51,658 | ₩51,877 | ₩51,658 | ₩51,877 | +0.42% | 600 |
|---|
| 2026.08.03 | ₩51,270 | ₩51,270 | ₩51,270 | ₩51,270 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩50,770 | ₩50,770 | ₩50,770 | ₩50,770 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩50,651 | ₩50,693 | ₩50,651 | ₩50,693 | +0.08% | 500 |
|---|
| 2026.07.29 | ₩51,131 | ₩51,131 | ₩50,649 | ₩50,649 | -0.94% | 2.6천 |
|---|
| 2026.07.28 | ₩51,025 | ₩51,225 | ₩51,025 | ₩51,194 | +0.33% | 2.6천 |
|---|
| 2026.07.27 | ₩50,731 | ₩50,745 | ₩50,585 | ₩50,669 | -0.12% | 3.7천 |
|---|
| 2026.07.24 | ₩50,358 | ₩50,631 | ₩50,358 | ₩50,474 | +0.23% | 3.3만 |
|---|
| 2026.07.23 | ₩50,371 | ₩50,371 | ₩50,198 | ₩50,258 | -0.23% | 1.4천 |
|---|
| 2026.07.22 | ₩50,905 | ₩51,158 | ₩50,905 | ₩50,973 | +0.13% | 2.4천 |
|---|
| 2026.07.21 | ₩50,865 | ₩51,011 | ₩50,865 | ₩50,971 | +0.21% | 1.8천 |
|---|
| 2026.07.20 | ₩50,761 | ₩50,761 | ₩50,761 | ₩50,761 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩51,131 | ₩51,131 | ₩51,030 | ₩51,030 | -0.20% | 400 |
|---|
| 2026.07.16 | ₩51,558 | ₩51,578 | ₩51,398 | ₩51,493 | -0.13% | 2.2천 |
|---|
| 2026.07.15 | ₩51,518 | ₩51,518 | ₩51,272 | ₩51,344 | -0.34% | 2.3천 |
|---|
| 2026.07.14 | ₩51,398 | ₩51,398 | ₩51,265 | ₩51,302 | -0.19% | 900 |
|---|
| 2026.07.13 | ₩51,438 | ₩51,438 | ₩51,345 | ₩51,372 | -0.13% | 1.2천 |
|---|
| 2026.07.10 | ₩51,612 | ₩51,612 | ₩51,596 | ₩51,596 | -0.03% | 700 |
|---|
| 2026.07.09 | ₩51,478 | ₩51,478 | ₩51,394 | ₩51,394 | -0.16% | 200 |
|---|
| 2026.07.08 | ₩51,078 | ₩51,091 | ₩51,065 | ₩51,091 | +0.03% | 5.7천 |
|---|
| 2026.07.07 | ₩51,705 | ₩51,705 | ₩51,585 | ₩51,585 | -0.23% | 1.7천 |
|---|
| 2026.07.06 | ₩51,585 | ₩51,700 | ₩51,585 | ₩51,700 | +0.22% | 1.6천 |
|---|
| 2026.07.02 | ₩51,545 | ₩51,580 | ₩51,545 | ₩51,580 | +0.07% | 1.5천 |
|---|
| 2026.07.01 | ₩51,585 | ₩51,625 | ₩51,332 | ₩51,332 | -0.49% | 3.5천 |
|---|
| 2026.06.30 | ₩51,225 | ₩51,505 | ₩51,225 | ₩51,448 | +0.43% | 4.1천 |
|---|
| 2026.06.29 | ₩51,145 | ₩51,302 | ₩51,145 | ₩51,302 | +0.31% | 1.2천 |
|---|
| 2026.06.26 | ₩51,098 | ₩51,185 | ₩50,851 | ₩51,025 | -0.14% | 3.7천 |
|---|
| 2026.06.25 | ₩50,825 | ₩50,878 | ₩50,811 | ₩50,865 | +0.08% | 2.9천 |
|---|
| 2026.06.24 | ₩50,838 | ₩50,838 | ₩50,718 | ₩50,718 | -0.24% | 1.7천 |
|---|
| 2026.06.23 | ₩50,638 | ₩50,851 | ₩50,625 | ₩50,639 | +0.00% | 1.3천 |
|---|
| 2026.06.22 | ₩51,332 | ₩51,372 | ₩51,051 | ₩51,051 | -0.55% | 4.6천 |
|---|
| 2026.06.18 | ₩51,158 | ₩51,201 | ₩51,131 | ₩51,201 | +0.08% | 1.3천 |
|---|
| 2026.06.17 | ₩51,465 | ₩51,465 | ₩50,762 | ₩50,762 | -1.37% | 1.3천 |
|---|
| 2026.06.16 | ₩51,692 | ₩51,692 | ₩51,444 | ₩51,444 | -0.48% | 2.7천 |
|---|
| 2026.06.15 | ₩51,872 | ₩51,872 | ₩51,688 | ₩51,688 | -0.35% | 900 |
|---|
| 2026.06.12 | ₩51,065 | ₩51,185 | ₩51,065 | ₩51,147 | +0.16% | 1.1천 |
|---|
| 2026.06.11 | ₩50,104 | ₩50,865 | ₩50,104 | ₩50,821 | +1.43% | 1.3천 |
|---|
| 2026.06.10 | ₩50,438 | ₩50,438 | ₩49,887 | ₩49,887 | -1.09% | 400 |
|---|
| 2026.06.09 | ₩50,586 | ₩50,586 | ₩50,586 | ₩50,586 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩50,971 | ₩50,971 | ₩50,754 | ₩50,754 | -0.43% | 700 |
|---|
| 2026.06.05 | ₩50,545 | ₩50,601 | ₩50,545 | ₩50,601 | +0.11% | 400 |
|---|
| 2026.06.04 | ₩52,073 | ₩52,073 | ₩52,073 | ₩52,073 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩52,145 | ₩52,145 | ₩52,007 | ₩52,007 | -0.27% | 600 |
|---|
| 2026.06.02 | ₩52,159 | ₩52,355 | ₩52,159 | ₩52,355 | +0.38% | 1.7천 |
|---|
| 2026.06.01 | ₩51,812 | ₩52,145 | ₩51,812 | ₩52,117 | +0.59% | 1.2천 |
|---|
| 2026.05.29 | ₩51,798 | ₩51,825 | ₩51,772 | ₩51,773 | -0.05% | 600 |
|---|
| 2026.05.28 | ₩51,118 | ₩51,492 | ₩51,118 | ₩51,465 | +0.68% | 1.9만 |
|---|
| 2026.05.27 | ₩51,121 | ₩51,121 | ₩51,121 | ₩51,121 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩51,105 | ₩51,198 | ₩51,105 | ₩51,198 | +0.18% | 800 |
|---|
| 2026.05.22 | ₩50,685 | ₩50,878 | ₩50,625 | ₩50,734 | +0.10% | 6.2천 |
|---|
| 2026.05.21 | ₩50,091 | ₩50,451 | ₩50,091 | ₩50,410 | +0.64% | 2.8천 |
|---|
| 2026.05.20 | ₩49,784 | ₩50,232 | ₩49,784 | ₩50,232 | +0.90% | 400 |
|---|
| 2026.05.19 | ₩49,544 | ₩49,797 | ₩49,544 | ₩49,664 | +0.24% | 600 |
|---|
| 2026.05.18 | ₩49,971 | ₩49,971 | ₩49,771 | ₩49,911 | -0.12% | 1.8천 |
|---|
| 2026.05.15 | ₩50,118 | ₩50,304 | ₩50,015 | ₩50,015 | -0.20% | 2.5천 |
|---|
| 2026.05.14 | ₩50,464 | ₩50,745 | ₩50,464 | ₩50,649 | +0.36% | 6.8천 |
|---|
| 2026.05.13 | ₩50,024 | ₩50,264 | ₩50,024 | ₩50,264 | +0.48% | 7.6천 |
|---|
| 2026.05.12 | ₩49,577 | ₩50,024 | ₩49,577 | ₩50,024 | +0.90% | 1.2천 |
|---|
| 2026.05.11 | ₩50,131 | ₩50,291 | ₩50,131 | ₩50,211 | +0.16% | 8.7천 |
|---|
| 2026.05.08 | ₩49,971 | ₩50,038 | ₩49,944 | ₩50,038 | +0.13% | 1.7천 |
|---|
| 2026.05.07 | ₩49,584 | ₩49,584 | ₩49,531 | ₩49,533 | -0.10% | 1.2천 |
|---|
| 2026.05.06 | ₩49,504 | ₩49,757 | ₩49,504 | ₩49,757 | +0.51% | 300 |
|---|
| 2026.05.05 | ₩49,050 | ₩49,197 | ₩49,050 | ₩49,104 | +0.11% | 4.3만 |
|---|
| 2026.05.04 | ₩48,624 | ₩48,638 | ₩48,624 | ₩48,638 | +0.03% | 1.1천 |
|---|
| 2026.05.01 | ₩49,024 | ₩49,024 | ₩48,850 | ₩48,850 | -0.35% | 300 |
|---|
| 2026.04.30 | ₩48,530 | ₩48,705 | ₩48,530 | ₩48,705 | +0.36% | 400 |
|---|
| 2026.04.29 | ₩48,130 | ₩48,203 | ₩48,077 | ₩48,203 | +0.15% | 500 |
|---|
| 2026.04.28 | ₩48,117 | ₩48,237 | ₩48,117 | ₩48,237 | +0.25% | 500 |
|---|
| 2026.04.27 | ₩48,470 | ₩48,517 | ₩48,470 | ₩48,517 | +0.10% | 5천 |
|---|
| 2026.04.24 | ₩48,283 | ₩48,504 | ₩48,283 | ₩48,492 | +0.43% | 1.1천 |
|---|
| 2026.04.23 | ₩48,165 | ₩48,223 | ₩48,165 | ₩48,223 | +0.12% | 300 |
|---|
| 2026.04.22 | ₩48,423 | ₩48,465 | ₩48,423 | ₩48,465 | +0.09% | 500 |
|---|
| 2026.04.21 | ₩48,650 | ₩48,650 | ₩48,090 | ₩48,143 | -1.04% | 5천 |
|---|
| 2026.04.20 | ₩48,343 | ₩48,383 | ₩48,317 | ₩48,383 | +0.08% | 4.8천 |
|---|
| 2026.04.17 | ₩48,210 | ₩48,463 | ₩48,210 | ₩48,410 | +0.42% | 3.7천 |
|---|
| 2026.04.16 | ₩47,850 | ₩47,982 | ₩47,850 | ₩47,982 | +0.28% | 500 |
|---|
| 2026.04.15 | ₩47,756 | ₩47,810 | ₩47,756 | ₩47,771 | +0.03% | 1.3천 |
|---|
| 2026.04.14 | ₩47,596 | ₩47,716 | ₩47,596 | ₩47,716 | +0.25% | 2.6천 |
|---|
| 2026.04.13 | ₩47,263 | ₩47,516 | ₩47,183 | ₩47,516 | +0.54% | 300 |
|---|
| 2026.04.10 | ₩47,450 | ₩47,450 | ₩47,220 | ₩47,220 | -0.48% | 1.1천 |
|---|
| 2026.04.09 | ₩47,263 | ₩47,596 | ₩47,263 | ₩47,483 | +0.47% | 1.8천 |
|---|
| 2026.04.08 | ₩47,183 | ₩47,412 | ₩47,183 | ₩47,412 | +0.49% | 1.3만 |
|---|
| 2026.04.07 | ₩46,596 | ₩46,689 | ₩46,596 | ₩46,689 | +0.20% | 4.1천 |
|---|
| 2026.04.06 | ₩46,556 | ₩46,663 | ₩46,556 | ₩46,649 | +0.20% | 6.1천 |
|---|
| 2026.04.02 | ₩46,302 | ₩46,583 | ₩46,302 | ₩46,555 | +0.54% | 3.1천 |
|---|
| 2026.04.01 | ₩46,503 | ₩46,503 | ₩46,382 | ₩46,423 | -0.17% | 1.5천 |
|---|
| 2026.03.31 | ₩46,022 | ₩46,449 | ₩46,022 | ₩46,400 | +0.82% | 1.2천 |
|---|
| 2026.03.30 | ₩46,316 | ₩46,316 | ₩45,729 | ₩45,729 | -1.27% | 500 |
|---|
| 2026.03.27 | ₩46,116 | ₩46,129 | ₩45,932 | ₩45,932 | -0.40% | 2.5천 |
|---|
| 2026.03.26 | ₩46,396 | ₩46,396 | ₩46,196 | ₩46,222 | -0.37% | 1.3천 |
|---|
| 2026.03.25 | ₩46,569 | ₩46,569 | ₩46,569 | ₩46,569 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩46,196 | ₩46,489 | ₩46,196 | ₩46,344 | +0.32% | 5.1천 |
|---|
| 2026.03.23 | ₩46,423 | ₩46,423 | ₩46,222 | ₩46,222 | -0.43% | 6.2천 |
|---|
| 2026.03.20 | ₩45,812 | ₩45,812 | ₩45,812 | ₩45,812 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩46,342 | ₩46,464 | ₩46,249 | ₩46,464 | +0.26% | 9천 |
|---|
| 2026.03.18 | ₩46,876 | ₩46,876 | ₩46,583 | ₩46,583 | -0.63% | 300 |
|---|
| 2026.03.17 | ₩47,123 | ₩47,123 | ₩47,100 | ₩47,100 | -0.05% | 800 |
|---|
| 2026.03.16 | ₩47,103 | ₩47,103 | ₩46,976 | ₩46,976 | -0.27% | 800 |
|---|
| 2026.03.13 | ₩47,130 | ₩47,130 | ₩46,676 | ₩46,703 | -0.91% | 1.9천 |
|---|
| 2026.03.12 | ₩47,049 | ₩47,049 | ₩46,832 | ₩46,832 | -0.46% | 2.9천 |
|---|
| 2026.03.11 | ₩47,236 | ₩47,263 | ₩47,236 | ₩47,263 | +0.06% | 800 |
|---|
| 2026.03.10 | ₩47,310 | ₩47,814 | ₩47,279 | ₩47,279 | -0.06% | 3.2천 |
|---|
| 2026.03.09 | ₩47,475 | ₩47,475 | ₩47,475 | ₩47,475 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩47,430 | ₩47,430 | ₩47,295 | ₩47,295 | -0.28% | 100 |
|---|
| 2026.03.05 | ₩48,103 | ₩48,143 | ₩47,663 | ₩47,815 | -0.60% | 3.5천 |
|---|
| 2026.03.04 | ₩48,290 | ₩48,317 | ₩48,290 | ₩48,317 | +0.06% | 2.5천 |
|---|
| 2026.03.03 | ₩47,656 | ₩48,189 | ₩47,656 | ₩48,189 | +1.12% | 600 |
|---|
| 2026.03.02 | ₩48,557 | ₩48,884 | ₩48,437 | ₩48,884 | +0.67% | 1.8천 |
|---|
| 2026.02.27 | ₩48,570 | ₩48,733 | ₩48,570 | ₩48,730 | +0.33% | 900 |
|---|
| 2026.02.26 | ₩48,584 | ₩48,584 | ₩48,568 | ₩48,568 | -0.03% | 500 |
|---|
| 2026.02.25 | ₩48,630 | ₩48,673 | ₩48,610 | ₩48,648 | +0.04% | 1.4천 |
|---|
| 2026.02.24 | ₩48,237 | ₩48,650 | ₩48,237 | ₩48,650 | +0.86% | 2천 |
|---|
| 2026.02.23 | ₩48,530 | ₩48,530 | ₩48,178 | ₩48,178 | -0.73% | 1.9천 |
|---|
| 2026.02.20 | ₩48,423 | ₩48,423 | ₩48,423 | ₩48,423 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩48,197 | ₩48,221 | ₩48,103 | ₩48,221 | +0.05% | 1천 |
|---|
| 2026.02.18 | ₩48,250 | ₩48,250 | ₩48,063 | ₩48,170 | -0.17% | 1.1천 |
|---|
| 2026.02.17 | ₩47,743 | ₩48,017 | ₩47,743 | ₩47,987 | +0.51% | 1.1천 |
|---|
| 2026.02.13 | ₩47,997 | ₩48,290 | ₩47,983 | ₩48,089 | +0.19% | 1.3천 |
|---|
| 2026.02.12 | ₩48,183 | ₩48,197 | ₩47,895 | ₩47,895 | -0.60% | 2.7천 |
|---|
| 2026.02.11 | ₩48,383 | ₩48,466 | ₩48,383 | ₩48,466 | +0.17% | 500 |
|---|
| 2026.02.10 | ₩48,183 | ₩48,290 | ₩48,181 | ₩48,181 | -0.01% | 800 |
|---|
| 2026.02.09 | ₩47,917 | ₩48,143 | ₩47,917 | ₩48,123 | +0.43% | 1천 |
|---|
| 2026.02.06 | ₩47,716 | ₩47,883 | ₩47,716 | ₩47,883 | +0.35% | 600 |
|---|
| 2026.02.05 | ₩47,089 | ₩47,089 | ₩46,993 | ₩46,993 | -0.20% | 9.4천 |
|---|
| 2026.02.04 | ₩47,530 | ₩47,663 | ₩47,516 | ₩47,516 | -0.03% | 600 |
|---|
| 2026.02.03 | ₩47,396 | ₩47,483 | ₩47,396 | ₩47,483 | +0.18% | 400 |
|---|
| 2026.02.02 | ₩47,503 | ₩47,503 | ₩47,503 | ₩47,503 | 0.00% | 500 |
|---|
| 2026.01.30 | ₩47,410 | ₩47,410 | ₩47,143 | ₩47,402 | -0.02% | 2.5천 |
|---|
| 2026.01.29 | ₩47,303 | ₩47,570 | ₩47,303 | ₩47,570 | +0.56% | 1.8천 |
|---|
| 2026.01.28 | ₩47,650 | ₩47,650 | ₩47,531 | ₩47,531 | -0.25% | 1.2천 |
|---|
| 2026.01.27 | ₩47,570 | ₩47,596 | ₩47,570 | ₩47,574 | +0.01% | 1.5천 |
|---|
| 2026.01.26 | ₩47,410 | ₩47,523 | ₩47,410 | ₩47,476 | +0.14% | 1.2천 |
|---|
| 2026.01.23 | ₩47,316 | ₩47,316 | ₩47,307 | ₩47,307 | -0.02% | 400 |
|---|
| 2026.01.22 | ₩47,503 | ₩47,583 | ₩47,416 | ₩47,416 | -0.18% | 1.2천 |
|---|
| 2026.01.21 | ₩46,923 | ₩47,240 | ₩46,923 | ₩47,240 | +0.68% | 400 |
|---|
| 2026.01.20 | ₩47,049 | ₩47,049 | ₩46,649 | ₩46,663 | -0.82% | 1천 |
|---|
| 2026.01.16 | ₩47,396 | ₩47,556 | ₩47,396 | ₩47,470 | +0.15% | 7.6천 |
|---|
| 2026.01.15 | ₩47,546 | ₩47,546 | ₩47,546 | ₩47,546 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩47,156 | ₩47,316 | ₩47,156 | ₩47,316 | +0.34% | 1.6천 |
|---|
| 2026.01.13 | ₩47,316 | ₩47,316 | ₩47,316 | ₩47,316 | 0.00% | 1.1천 |
|---|
| 2026.01.12 | ₩47,303 | ₩47,450 | ₩47,303 | ₩47,450 | +0.31% | 800 |
|---|
| 2026.01.09 | ₩47,356 | ₩47,414 | ₩47,356 | ₩47,414 | +0.12% | 300 |
|---|
| 2026.01.08 | ₩47,170 | ₩47,170 | ₩47,130 | ₩47,146 | -0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩47,160 | ₩47,160 | ₩46,977 | ₩46,977 | -0.39% | 700 |
|---|
| 2026.01.06 | ₩47,250 | ₩47,436 | ₩47,250 | ₩47,416 | +0.35% | 9.9천 |
|---|
| 2026.01.05 | ₩46,976 | ₩47,130 | ₩46,956 | ₩47,043 | +0.14% | 1천 |
|---|
| 2026.01.02 | ₩46,556 | ₩46,715 | ₩46,556 | ₩46,715 | +0.34% | 1.9천 |
|---|
| 2025.12.31 | ₩46,612 | ₩46,612 | ₩46,612 | ₩46,612 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩46,903 | ₩46,996 | ₩46,903 | ₩46,952 | +0.11% | 3.9만 |
|---|
| 2025.12.29 | ₩46,963 | ₩46,963 | ₩46,963 | ₩46,963 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩47,108 | ₩47,108 | ₩47,108 | ₩47,108 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,143 | ₩47,143 | ₩47,140 | ₩47,140 | -0.01% | 300 |
|---|
| 2025.12.23 | ₩46,948 | ₩46,948 | ₩46,948 | ₩46,948 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩46,903 | ₩46,933 | ₩46,903 | ₩46,933 | +0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩46,636 | ₩46,649 | ₩46,596 | ₩46,609 | -0.06% | 2.7천 |
|---|
| 2025.12.18 | ₩46,609 | ₩46,609 | ₩46,428 | ₩46,428 | -0.39% | 200 |
|---|
| 2025.12.17 | ₩46,663 | ₩46,663 | ₩46,204 | ₩46,204 | -0.98% | 500 |
|---|
| 2025.12.16 | ₩46,423 | ₩46,528 | ₩46,423 | ₩46,528 | +0.23% | 600 |
|---|
| 2025.12.15 | ₩46,649 | ₩46,649 | ₩46,592 | ₩46,639 | -0.02% | 1천 |
|---|
| 2025.12.12 | ₩46,675 | ₩46,675 | ₩46,675 | ₩46,675 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩47,116 | ₩47,120 | ₩47,116 | ₩47,120 | +0.01% | 200 |
|---|
| 2025.12.10 | ₩46,649 | ₩46,996 | ₩46,649 | ₩46,996 | +0.74% | 1.5천 |
|---|
| 2025.12.09 | ₩46,704 | ₩46,709 | ₩46,556 | ₩46,556 | -0.32% | 800 |
|---|
| 2025.12.08 | ₩46,601 | ₩46,601 | ₩46,601 | ₩46,601 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩46,835 | ₩46,929 | ₩46,805 | ₩46,805 | -0.06% | 2.3천 |
|---|
| 2025.12.04 | ₩46,723 | ₩46,743 | ₩46,723 | ₩46,743 | +0.04% | 1.8천 |
|---|
| 2025.12.03 | ₩46,689 | ₩46,716 | ₩46,689 | ₩46,703 | +0.03% | 600 |
|---|
| 2025.12.02 | ₩46,569 | ₩46,603 | ₩46,476 | ₩46,476 | -0.20% | 4.7천 |
|---|
| 2025.12.01 | ₩46,583 | ₩46,583 | ₩46,423 | ₩46,423 | -0.34% | 300 |
|---|
| 2025.11.28 | ₩46,527 | ₩46,696 | ₩46,527 | ₩46,696 | +0.36% | 200 |
|---|
| 2025.11.26 | ₩46,342 | ₩46,517 | ₩46,342 | ₩46,517 | +0.38% | 1.7천 |
|---|
| 2025.11.25 | ₩46,022 | ₩46,209 | ₩46,022 | ₩46,209 | +0.41% | 600 |
|---|
| 2025.11.24 | ₩45,623 | ₩45,702 | ₩45,623 | ₩45,687 | +0.14% | 1천 |
|---|
| 2025.11.21 | ₩44,995 | ₩45,189 | ₩44,995 | ₩45,142 | +0.33% | 1.2천 |
|---|
| 2025.11.20 | ₩44,550 | ₩44,550 | ₩44,550 | ₩44,550 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩45,195 | ₩45,223 | ₩45,195 | ₩45,223 | +0.06% | 400 |
|---|
| 2025.11.18 | ₩45,329 | ₩45,329 | ₩45,223 | ₩45,223 | -0.23% | 1.1천 |
|---|
| 2025.11.17 | ₩45,422 | ₩45,422 | ₩45,422 | ₩45,422 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩45,860 | ₩45,860 | ₩45,860 | ₩45,860 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩45,872 | ₩45,872 | ₩45,872 | ₩45,872 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩46,609 | ₩46,623 | ₩46,609 | ₩46,612 | +0.01% | 600 |
|---|
| 2025.11.11 | ₩46,402 | ₩46,576 | ₩46,402 | ₩46,576 | +0.37% | 400 |
|---|
| 2025.11.10 | ₩46,262 | ₩46,436 | ₩46,182 | ₩46,436 | +0.37% | 2.8천 |
|---|
| 2025.11.07 | ₩45,355 | ₩45,814 | ₩45,342 | ₩45,814 | +1.01% | 2.3천 |
|---|
| 2025.11.06 | ₩45,635 | ₩45,862 | ₩45,635 | ₩45,693 | +0.13% | 1.1천 |
|---|
| 2025.11.05 | ₩46,436 | ₩46,476 | ₩46,300 | ₩46,300 | -0.29% | 2.3천 |
|---|
| 2025.11.04 | ₩46,356 | ₩46,356 | ₩46,072 | ₩46,072 | -0.61% | 500 |
|---|
| 2025.11.03 | ₩46,656 | ₩46,716 | ₩46,609 | ₩46,716 | +0.13% | 1.6천 |
|---|
| 2025.10.31 | ₩46,592 | ₩46,663 | ₩46,592 | ₩46,663 | +0.15% | 400 |
|---|
| 2025.10.30 | ₩46,729 | ₩46,729 | ₩46,396 | ₩46,396 | -0.71% | 3.1천 |
|---|
| 2025.10.29 | ₩47,023 | ₩47,023 | ₩46,676 | ₩46,849 | -0.37% | 2.6천 |
|---|
| 2025.10.28 | ₩47,143 | ₩47,143 | ₩47,060 | ₩47,060 | -0.18% | 1.3만 |
|---|
| 2025.10.27 | ₩46,889 | ₩47,023 | ₩46,876 | ₩47,023 | +0.28% | 3.6천 |
|---|
| 2025.10.24 | ₩46,689 | ₩46,689 | ₩46,564 | ₩46,564 | -0.27% | 2.5만 |
|---|
| 2025.10.23 | ₩46,209 | ₩46,276 | ₩46,116 | ₩46,196 | -0.03% | 4.8만 |
|---|
| 2025.10.22 | ₩46,196 | ₩46,196 | ₩45,849 | ₩45,849 | -0.75% | 400 |
|---|
| 2025.10.21 | ₩46,289 | ₩46,302 | ₩46,276 | ₩46,276 | -0.03% | 6.2천 |
|---|
| 2025.10.20 | ₩46,122 | ₩46,122 | ₩46,122 | ₩46,122 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩44,848 | ₩45,702 | ₩44,848 | ₩45,659 | +1.81% | 8.1천 |
|---|
| 2025.10.16 | ₩45,449 | ₩45,449 | ₩45,449 | ₩45,449 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩45,744 | ₩45,816 | ₩45,744 | ₩45,816 | +0.16% | 500 |
|---|
| 2025.10.14 | ₩45,515 | ₩45,922 | ₩45,515 | ₩45,710 | +0.43% | 3.7천 |
|---|
| 2025.10.13 | ₩45,658 | ₩45,658 | ₩45,658 | ₩45,658 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩46,316 | ₩46,316 | ₩44,959 | ₩44,959 | -2.93% | 200 |
|---|