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 | ₩52,454 | ₩52,668 | ₩52,454 | ₩52,652 | +0.38% | 1.9천 |
| 2026.10.08 | ₩52,441 | ₩52,441 | ₩52,214 | ₩52,298 | -0.27% | 1.1천 |
| 2026.10.07 | ₩52,508 | ₩52,668 | ₩52,508 | ₩52,668 | +0.31% | 2.2천 |
| 2026.10.06 | ₩52,829 | ₩52,829 | ₩52,754 | ₩52,754 | -0.14% | 500 |
| 2026.10.05 | ₩52,454 | ₩52,601 | ₩52,454 | ₩52,521 | +0.13% | 1천 |
| 2026.10.02 | ₩52,301 | ₩52,301 | ₩52,127 | ₩52,167 | -0.26% | 3.4천 |
| 2026.10.01 | ₩51,733 | ₩51,920 | ₩51,733 | ₩51,880 | +0.28% | 9.3천 |
| 2026.09.30 | ₩51,824 | ₩51,824 | ₩51,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,824 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩51,726 | ₩51,851 | ₩51,726 | ₩51,851 | +0.24% | 1천 |
|---|
| 2026.09.28 | ₩52,040 | ₩52,040 | ₩51,905 | ₩51,905 | -0.26% | 300 |
|---|
| 2026.09.25 | ₩52,294 | ₩52,348 | ₩52,294 | ₩52,348 | +0.10% | 400 |
|---|
| 2026.09.24 | ₩52,014 | ₩52,147 | ₩51,933 | ₩52,147 | +0.26% | 2.4천 |
|---|
| 2026.09.23 | ₩52,421 | ₩52,421 | ₩52,094 | ₩52,107 | -0.60% | 1만 |
|---|
| 2026.09.22 | ₩52,481 | ₩52,575 | ₩52,481 | ₩52,504 | +0.04% | 1.8천 |
|---|
| 2026.09.21 | ₩52,321 | ₩52,521 | ₩52,294 | ₩52,468 | +0.28% | 1.3만 |
|---|
| 2026.09.18 | ₩51,493 | ₩51,639 | ₩51,479 | ₩51,639 | +0.29% | 1.2만 |
|---|
| 2026.09.17 | ₩51,566 | ₩51,680 | ₩51,566 | ₩51,680 | +0.22% | 700 |
|---|
| 2026.09.16 | ₩51,533 | ₩51,586 | ₩51,172 | ₩51,172 | -0.70% | 900 |
|---|
| 2026.09.15 | ₩51,573 | ₩51,573 | ₩51,430 | ₩51,430 | -0.28% | 1.3천 |
|---|
| 2026.09.14 | ₩51,479 | ₩51,574 | ₩51,479 | ₩51,574 | +0.18% | 300 |
|---|
| 2026.09.11 | ₩51,840 | ₩51,840 | ₩51,693 | ₩51,734 | -0.20% | 1.1만 |
|---|
| 2026.09.10 | ₩51,359 | ₩51,479 | ₩51,320 | ₩51,320 | -0.08% | 1.7만 |
|---|
| 2026.09.09 | ₩51,786 | ₩51,786 | ₩51,653 | ₩51,653 | -0.26% | 3.8천 |
|---|
| 2026.09.08 | ₩51,861 | ₩51,861 | ₩51,861 | ₩51,861 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩52,281 | ₩52,281 | ₩52,231 | ₩52,231 | -0.09% | 1.3만 |
|---|
| 2026.09.03 | ₩52,535 | ₩52,535 | ₩52,475 | ₩52,475 | -0.11% | 5.3만 |
|---|
| 2026.09.02 | ₩52,134 | ₩52,134 | ₩52,096 | ₩52,096 | -0.07% | 200 |
|---|
| 2026.09.01 | ₩51,893 | ₩51,960 | ₩51,798 | ₩51,798 | -0.18% | 800 |
|---|
| 2026.08.31 | ₩52,107 | ₩52,146 | ₩52,014 | ₩52,146 | +0.07% | 2.2천 |
|---|
| 2026.08.28 | ₩51,786 | ₩52,481 | ₩51,786 | ₩52,211 | +0.82% | 2.6천 |
|---|
| 2026.08.27 | ₩52,294 | ₩52,322 | ₩52,267 | ₩52,322 | +0.05% | 1.8천 |
|---|
| 2026.08.26 | ₩52,214 | ₩52,214 | ₩52,133 | ₩52,133 | -0.16% | 800 |
|---|
| 2026.08.25 | ₩52,147 | ₩52,194 | ₩52,147 | ₩52,194 | +0.09% | 700 |
|---|
| 2026.08.24 | ₩52,086 | ₩52,086 | ₩52,086 | ₩52,086 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩52,414 | ₩52,414 | ₩52,267 | ₩52,334 | -0.15% | 1.3천 |
|---|
| 2026.08.20 | ₩52,334 | ₩52,334 | ₩52,000 | ₩52,000 | -0.64% | 2천 |
|---|
| 2026.08.19 | ₩52,508 | ₩52,508 | ₩52,441 | ₩52,441 | -0.13% | 2.6천 |
|---|
| 2026.08.18 | ₩52,147 | ₩52,147 | ₩51,995 | ₩51,995 | -0.29% | 700 |
|---|
| 2026.08.17 | ₩52,414 | ₩52,481 | ₩52,281 | ₩52,281 | -0.25% | 1.3천 |
|---|
| 2026.08.14 | ₩52,655 | ₩52,655 | ₩52,535 | ₩52,564 | -0.17% | 1.3천 |
|---|
| 2026.08.13 | ₩52,735 | ₩52,735 | ₩52,561 | ₩52,652 | -0.16% | 1.6천 |
|---|
| 2026.08.12 | ₩52,267 | ₩52,408 | ₩52,267 | ₩52,334 | +0.13% | 700 |
|---|
| 2026.08.11 | ₩52,401 | ₩52,401 | ₩52,263 | ₩52,263 | -0.26% | 300 |
|---|
| 2026.08.10 | ₩52,267 | ₩52,321 | ₩52,241 | ₩52,308 | +0.08% | 2.1천 |
|---|
| 2026.08.07 | ₩51,239 | ₩52,215 | ₩51,239 | ₩52,215 | +1.91% | 4.2천 |
|---|
| 2026.08.06 | ₩51,893 | ₩51,893 | ₩51,720 | ₩51,813 | -0.15% | 2.9천 |
|---|
| 2026.08.05 | ₩52,000 | ₩52,014 | ₩52,000 | ₩52,003 | +0.01% | 4.6천 |
|---|
| 2026.08.04 | ₩51,740 | ₩51,959 | ₩51,740 | ₩51,959 | +0.42% | 600 |
|---|
| 2026.08.03 | ₩51,351 | ₩51,351 | ₩51,351 | ₩51,351 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩50,850 | ₩50,850 | ₩50,850 | ₩50,850 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩50,731 | ₩50,772 | ₩50,731 | ₩50,772 | +0.08% | 500 |
|---|
| 2026.07.29 | ₩51,212 | ₩51,212 | ₩50,728 | ₩50,728 | -0.94% | 2.6천 |
|---|
| 2026.07.28 | ₩51,105 | ₩51,305 | ₩51,105 | ₩51,275 | +0.33% | 2.6천 |
|---|
| 2026.07.27 | ₩50,811 | ₩50,824 | ₩50,664 | ₩50,748 | -0.12% | 3.7천 |
|---|
| 2026.07.24 | ₩50,437 | ₩50,711 | ₩50,437 | ₩50,553 | +0.23% | 3.3만 |
|---|
| 2026.07.23 | ₩50,450 | ₩50,450 | ₩50,277 | ₩50,337 | -0.23% | 1.4천 |
|---|
| 2026.07.22 | ₩50,985 | ₩51,239 | ₩50,985 | ₩51,053 | +0.13% | 2.4천 |
|---|
| 2026.07.21 | ₩50,945 | ₩51,092 | ₩50,945 | ₩51,052 | +0.21% | 1.8천 |
|---|
| 2026.07.20 | ₩50,841 | ₩50,841 | ₩50,841 | ₩50,841 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩51,212 | ₩51,212 | ₩51,110 | ₩51,110 | -0.20% | 400 |
|---|
| 2026.07.16 | ₩51,639 | ₩51,660 | ₩51,479 | ₩51,574 | -0.13% | 2.2천 |
|---|
| 2026.07.15 | ₩51,599 | ₩51,599 | ₩51,352 | ₩51,424 | -0.34% | 2.3천 |
|---|
| 2026.07.14 | ₩51,479 | ₩51,479 | ₩51,346 | ₩51,383 | -0.19% | 900 |
|---|
| 2026.07.13 | ₩51,519 | ₩51,519 | ₩51,426 | ₩51,452 | -0.13% | 1.2천 |
|---|
| 2026.07.10 | ₩51,693 | ₩51,693 | ₩51,677 | ₩51,677 | -0.03% | 700 |
|---|
| 2026.07.09 | ₩51,559 | ₩51,559 | ₩51,475 | ₩51,475 | -0.16% | 200 |
|---|
| 2026.07.08 | ₩51,159 | ₩51,172 | ₩51,145 | ₩51,172 | +0.03% | 5.7천 |
|---|
| 2026.07.07 | ₩51,786 | ₩51,786 | ₩51,666 | ₩51,666 | -0.23% | 1.7천 |
|---|
| 2026.07.06 | ₩51,666 | ₩51,781 | ₩51,666 | ₩51,781 | +0.22% | 1.6천 |
|---|
| 2026.07.02 | ₩51,626 | ₩51,661 | ₩51,626 | ₩51,661 | +0.07% | 1.5천 |
|---|
| 2026.07.01 | ₩51,666 | ₩51,706 | ₩51,412 | ₩51,412 | -0.49% | 3.5천 |
|---|
| 2026.06.30 | ₩51,305 | ₩51,586 | ₩51,305 | ₩51,529 | +0.43% | 4.1천 |
|---|
| 2026.06.29 | ₩51,225 | ₩51,383 | ₩51,225 | ₩51,383 | +0.31% | 1.2천 |
|---|
| 2026.06.26 | ₩51,179 | ₩51,265 | ₩50,931 | ₩51,105 | -0.14% | 3.7천 |
|---|
| 2026.06.25 | ₩50,905 | ₩50,958 | ₩50,891 | ₩50,945 | +0.08% | 2.9천 |
|---|
| 2026.06.24 | ₩50,918 | ₩50,918 | ₩50,798 | ₩50,798 | -0.24% | 1.7천 |
|---|
| 2026.06.23 | ₩50,718 | ₩50,931 | ₩50,704 | ₩50,719 | +0.00% | 1.3천 |
|---|
| 2026.06.22 | ₩51,412 | ₩51,452 | ₩51,132 | ₩51,132 | -0.55% | 4.6천 |
|---|
| 2026.06.18 | ₩51,239 | ₩51,281 | ₩51,212 | ₩51,281 | +0.08% | 1.3천 |
|---|
| 2026.06.17 | ₩51,546 | ₩51,546 | ₩50,842 | ₩50,842 | -1.37% | 1.3천 |
|---|
| 2026.06.16 | ₩51,773 | ₩51,773 | ₩51,525 | ₩51,525 | -0.48% | 2.7천 |
|---|
| 2026.06.15 | ₩51,953 | ₩51,953 | ₩51,769 | ₩51,769 | -0.35% | 900 |
|---|
| 2026.06.12 | ₩51,145 | ₩51,265 | ₩51,145 | ₩51,228 | +0.16% | 1.1천 |
|---|
| 2026.06.11 | ₩50,183 | ₩50,945 | ₩50,183 | ₩50,901 | +1.43% | 1.3천 |
|---|
| 2026.06.10 | ₩50,517 | ₩50,517 | ₩49,965 | ₩49,965 | -1.09% | 400 |
|---|
| 2026.06.09 | ₩50,665 | ₩50,665 | ₩50,665 | ₩50,665 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩51,052 | ₩51,052 | ₩50,834 | ₩50,834 | -0.43% | 700 |
|---|
| 2026.06.05 | ₩50,624 | ₩50,680 | ₩50,624 | ₩50,680 | +0.11% | 400 |
|---|
| 2026.06.04 | ₩52,155 | ₩52,155 | ₩52,155 | ₩52,155 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩52,227 | ₩52,227 | ₩52,088 | ₩52,088 | -0.27% | 600 |
|---|
| 2026.06.02 | ₩52,241 | ₩52,437 | ₩52,241 | ₩52,437 | +0.38% | 1.7천 |
|---|
| 2026.06.01 | ₩51,893 | ₩52,227 | ₩51,893 | ₩52,199 | +0.59% | 1.2천 |
|---|
| 2026.05.29 | ₩51,880 | ₩51,907 | ₩51,853 | ₩51,855 | -0.05% | 600 |
|---|
| 2026.05.28 | ₩51,199 | ₩51,573 | ₩51,199 | ₩51,546 | +0.68% | 1.9만 |
|---|
| 2026.05.27 | ₩51,201 | ₩51,201 | ₩51,201 | ₩51,201 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩51,185 | ₩51,279 | ₩51,185 | ₩51,279 | +0.18% | 800 |
|---|
| 2026.05.22 | ₩50,764 | ₩50,958 | ₩50,704 | ₩50,814 | +0.10% | 6.2천 |
|---|
| 2026.05.21 | ₩50,170 | ₩50,531 | ₩50,170 | ₩50,489 | +0.64% | 2.8천 |
|---|
| 2026.05.20 | ₩49,863 | ₩50,311 | ₩49,863 | ₩50,311 | +0.90% | 400 |
|---|
| 2026.05.19 | ₩49,622 | ₩49,876 | ₩49,622 | ₩49,742 | +0.24% | 600 |
|---|
| 2026.05.18 | ₩50,050 | ₩50,050 | ₩49,849 | ₩49,989 | -0.12% | 1.8천 |
|---|
| 2026.05.15 | ₩50,197 | ₩50,384 | ₩50,094 | ₩50,094 | -0.20% | 2.5천 |
|---|
| 2026.05.14 | ₩50,544 | ₩50,824 | ₩50,544 | ₩50,728 | +0.36% | 6.8천 |
|---|
| 2026.05.13 | ₩50,103 | ₩50,343 | ₩50,103 | ₩50,343 | +0.48% | 7.6천 |
|---|
| 2026.05.12 | ₩49,655 | ₩50,103 | ₩49,655 | ₩50,103 | +0.90% | 1.2천 |
|---|
| 2026.05.11 | ₩50,210 | ₩50,370 | ₩50,210 | ₩50,290 | +0.16% | 8.7천 |
|---|
| 2026.05.08 | ₩50,050 | ₩50,116 | ₩50,023 | ₩50,116 | +0.13% | 1.7천 |
|---|
| 2026.05.07 | ₩49,662 | ₩49,662 | ₩49,609 | ₩49,611 | -0.10% | 1.2천 |
|---|
| 2026.05.06 | ₩49,582 | ₩49,836 | ₩49,582 | ₩49,836 | +0.51% | 300 |
|---|
| 2026.05.05 | ₩49,128 | ₩49,275 | ₩49,128 | ₩49,181 | +0.11% | 4.3만 |
|---|
| 2026.05.04 | ₩48,700 | ₩48,715 | ₩48,700 | ₩48,715 | +0.03% | 1.1천 |
|---|
| 2026.05.01 | ₩49,101 | ₩49,101 | ₩48,927 | ₩48,927 | -0.35% | 300 |
|---|
| 2026.04.30 | ₩48,607 | ₩48,782 | ₩48,607 | ₩48,782 | +0.36% | 400 |
|---|
| 2026.04.29 | ₩48,206 | ₩48,279 | ₩48,152 | ₩48,279 | +0.15% | 500 |
|---|
| 2026.04.28 | ₩48,192 | ₩48,313 | ₩48,192 | ₩48,313 | +0.25% | 500 |
|---|
| 2026.04.27 | ₩48,546 | ₩48,593 | ₩48,546 | ₩48,593 | +0.10% | 5천 |
|---|
| 2026.04.24 | ₩48,359 | ₩48,580 | ₩48,359 | ₩48,568 | +0.43% | 1.1천 |
|---|
| 2026.04.23 | ₩48,241 | ₩48,299 | ₩48,241 | ₩48,299 | +0.12% | 300 |
|---|
| 2026.04.22 | ₩48,500 | ₩48,541 | ₩48,500 | ₩48,541 | +0.09% | 500 |
|---|
| 2026.04.21 | ₩48,727 | ₩48,727 | ₩48,166 | ₩48,219 | -1.04% | 5천 |
|---|
| 2026.04.20 | ₩48,420 | ₩48,460 | ₩48,393 | ₩48,460 | +0.08% | 4.8천 |
|---|
| 2026.04.17 | ₩48,286 | ₩48,540 | ₩48,286 | ₩48,486 | +0.42% | 3.7천 |
|---|
| 2026.04.16 | ₩47,925 | ₩48,057 | ₩47,925 | ₩48,057 | +0.28% | 500 |
|---|
| 2026.04.15 | ₩47,832 | ₩47,885 | ₩47,832 | ₩47,846 | +0.03% | 1.3천 |
|---|
| 2026.04.14 | ₩47,671 | ₩47,792 | ₩47,671 | ₩47,792 | +0.25% | 2.6천 |
|---|
| 2026.04.13 | ₩47,337 | ₩47,591 | ₩47,257 | ₩47,591 | +0.54% | 300 |
|---|
| 2026.04.10 | ₩47,524 | ₩47,524 | ₩47,295 | ₩47,295 | -0.48% | 1.1천 |
|---|
| 2026.04.09 | ₩47,337 | ₩47,671 | ₩47,337 | ₩47,558 | +0.47% | 1.8천 |
|---|
| 2026.04.08 | ₩47,257 | ₩47,487 | ₩47,257 | ₩47,487 | +0.49% | 1.3만 |
|---|
| 2026.04.07 | ₩46,669 | ₩46,763 | ₩46,669 | ₩46,763 | +0.20% | 4.1천 |
|---|
| 2026.04.06 | ₩46,629 | ₩46,736 | ₩46,629 | ₩46,723 | +0.20% | 6.1천 |
|---|
| 2026.04.02 | ₩46,375 | ₩46,656 | ₩46,375 | ₩46,628 | +0.54% | 3.1천 |
|---|
| 2026.04.01 | ₩46,576 | ₩46,576 | ₩46,456 | ₩46,496 | -0.17% | 1.5천 |
|---|
| 2026.03.31 | ₩46,095 | ₩46,522 | ₩46,095 | ₩46,473 | +0.82% | 1.2천 |
|---|
| 2026.03.30 | ₩46,389 | ₩46,389 | ₩45,801 | ₩45,801 | -1.27% | 500 |
|---|
| 2026.03.27 | ₩46,188 | ₩46,202 | ₩46,004 | ₩46,004 | -0.40% | 2.5천 |
|---|
| 2026.03.26 | ₩46,469 | ₩46,469 | ₩46,268 | ₩46,295 | -0.37% | 1.3천 |
|---|
| 2026.03.25 | ₩46,643 | ₩46,643 | ₩46,643 | ₩46,643 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩46,268 | ₩46,562 | ₩46,268 | ₩46,417 | +0.32% | 5.1천 |
|---|
| 2026.03.23 | ₩46,496 | ₩46,496 | ₩46,295 | ₩46,295 | -0.43% | 6.2천 |
|---|
| 2026.03.20 | ₩45,884 | ₩45,884 | ₩45,884 | ₩45,884 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩46,415 | ₩46,537 | ₩46,322 | ₩46,537 | +0.26% | 9천 |
|---|
| 2026.03.18 | ₩46,950 | ₩46,950 | ₩46,656 | ₩46,656 | -0.63% | 300 |
|---|
| 2026.03.17 | ₩47,197 | ₩47,197 | ₩47,174 | ₩47,174 | -0.05% | 800 |
|---|
| 2026.03.16 | ₩47,177 | ₩47,177 | ₩47,050 | ₩47,050 | -0.27% | 800 |
|---|
| 2026.03.13 | ₩47,204 | ₩47,204 | ₩46,749 | ₩46,776 | -0.91% | 1.9천 |
|---|
| 2026.03.12 | ₩47,124 | ₩47,124 | ₩46,906 | ₩46,906 | -0.46% | 2.9천 |
|---|
| 2026.03.11 | ₩47,311 | ₩47,337 | ₩47,311 | ₩47,337 | +0.06% | 800 |
|---|
| 2026.03.10 | ₩47,384 | ₩47,889 | ₩47,353 | ₩47,353 | -0.06% | 3.2천 |
|---|
| 2026.03.09 | ₩47,550 | ₩47,550 | ₩47,550 | ₩47,550 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩47,504 | ₩47,504 | ₩47,369 | ₩47,369 | -0.28% | 100 |
|---|
| 2026.03.05 | ₩48,179 | ₩48,219 | ₩47,738 | ₩47,890 | -0.60% | 3.5천 |
|---|
| 2026.03.04 | ₩48,366 | ₩48,393 | ₩48,366 | ₩48,393 | +0.06% | 2.5천 |
|---|
| 2026.03.03 | ₩47,731 | ₩48,265 | ₩47,731 | ₩48,265 | +1.12% | 600 |
|---|
| 2026.03.02 | ₩48,633 | ₩48,961 | ₩48,513 | ₩48,961 | +0.67% | 1.8천 |
|---|
| 2026.02.27 | ₩48,647 | ₩48,810 | ₩48,647 | ₩48,807 | +0.33% | 900 |
|---|
| 2026.02.26 | ₩48,660 | ₩48,660 | ₩48,644 | ₩48,644 | -0.03% | 500 |
|---|
| 2026.02.25 | ₩48,707 | ₩48,750 | ₩48,687 | ₩48,724 | +0.04% | 1.4천 |
|---|
| 2026.02.24 | ₩48,313 | ₩48,727 | ₩48,313 | ₩48,727 | +0.86% | 2천 |
|---|
| 2026.02.23 | ₩48,607 | ₩48,607 | ₩48,254 | ₩48,254 | -0.73% | 1.9천 |
|---|
| 2026.02.20 | ₩48,500 | ₩48,500 | ₩48,500 | ₩48,500 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩48,273 | ₩48,297 | ₩48,179 | ₩48,297 | +0.05% | 1천 |
|---|
| 2026.02.18 | ₩48,326 | ₩48,326 | ₩48,139 | ₩48,246 | -0.17% | 1.1천 |
|---|
| 2026.02.17 | ₩47,818 | ₩48,092 | ₩47,818 | ₩48,063 | +0.51% | 1.1천 |
|---|
| 2026.02.13 | ₩48,072 | ₩48,366 | ₩48,059 | ₩48,164 | +0.19% | 1.3천 |
|---|
| 2026.02.12 | ₩48,259 | ₩48,273 | ₩47,971 | ₩47,971 | -0.60% | 2.7천 |
|---|
| 2026.02.11 | ₩48,460 | ₩48,542 | ₩48,460 | ₩48,542 | +0.17% | 500 |
|---|
| 2026.02.10 | ₩48,259 | ₩48,366 | ₩48,257 | ₩48,257 | -0.01% | 800 |
|---|
| 2026.02.09 | ₩47,992 | ₩48,219 | ₩47,992 | ₩48,199 | +0.43% | 1천 |
|---|
| 2026.02.06 | ₩47,792 | ₩47,959 | ₩47,792 | ₩47,959 | +0.35% | 600 |
|---|
| 2026.02.05 | ₩47,164 | ₩47,164 | ₩47,067 | ₩47,067 | -0.20% | 9.4천 |
|---|
| 2026.02.04 | ₩47,605 | ₩47,738 | ₩47,591 | ₩47,591 | -0.03% | 600 |
|---|
| 2026.02.03 | ₩47,471 | ₩47,558 | ₩47,471 | ₩47,558 | +0.18% | 400 |
|---|
| 2026.02.02 | ₩47,578 | ₩47,578 | ₩47,578 | ₩47,578 | 0.00% | 500 |
|---|
| 2026.01.30 | ₩47,484 | ₩47,484 | ₩47,217 | ₩47,476 | -0.02% | 2.5천 |
|---|
| 2026.01.29 | ₩47,377 | ₩47,645 | ₩47,377 | ₩47,645 | +0.56% | 1.8천 |
|---|
| 2026.01.28 | ₩47,725 | ₩47,725 | ₩47,606 | ₩47,606 | -0.25% | 1.2천 |
|---|
| 2026.01.27 | ₩47,645 | ₩47,671 | ₩47,645 | ₩47,649 | +0.01% | 1.5천 |
|---|
| 2026.01.26 | ₩47,484 | ₩47,598 | ₩47,484 | ₩47,551 | +0.14% | 1.2천 |
|---|
| 2026.01.23 | ₩47,391 | ₩47,391 | ₩47,381 | ₩47,381 | -0.02% | 400 |
|---|
| 2026.01.22 | ₩47,578 | ₩47,658 | ₩47,491 | ₩47,491 | -0.18% | 1.2천 |
|---|
| 2026.01.21 | ₩46,997 | ₩47,315 | ₩46,997 | ₩47,315 | +0.68% | 400 |
|---|
| 2026.01.20 | ₩47,124 | ₩47,124 | ₩46,723 | ₩46,736 | -0.82% | 1천 |
|---|
| 2026.01.16 | ₩47,471 | ₩47,631 | ₩47,471 | ₩47,544 | +0.15% | 7.6천 |
|---|
| 2026.01.15 | ₩47,621 | ₩47,621 | ₩47,621 | ₩47,621 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩47,230 | ₩47,391 | ₩47,230 | ₩47,391 | +0.34% | 1.6천 |
|---|
| 2026.01.13 | ₩47,391 | ₩47,391 | ₩47,391 | ₩47,391 | 0.00% | 1.1천 |
|---|
| 2026.01.12 | ₩47,377 | ₩47,524 | ₩47,377 | ₩47,524 | +0.31% | 800 |
|---|
| 2026.01.09 | ₩47,431 | ₩47,488 | ₩47,431 | ₩47,488 | +0.12% | 300 |
|---|
| 2026.01.08 | ₩47,244 | ₩47,244 | ₩47,204 | ₩47,220 | -0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩47,234 | ₩47,234 | ₩47,051 | ₩47,051 | -0.39% | 700 |
|---|
| 2026.01.06 | ₩47,324 | ₩47,511 | ₩47,324 | ₩47,491 | +0.35% | 9.9천 |
|---|
| 2026.01.05 | ₩47,050 | ₩47,204 | ₩47,030 | ₩47,117 | +0.14% | 1천 |
|---|
| 2026.01.02 | ₩46,629 | ₩46,788 | ₩46,629 | ₩46,788 | +0.34% | 1.9천 |
|---|
| 2025.12.31 | ₩46,685 | ₩46,685 | ₩46,685 | ₩46,685 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩46,977 | ₩47,070 | ₩46,977 | ₩47,026 | +0.11% | 3.9만 |
|---|
| 2025.12.29 | ₩47,037 | ₩47,037 | ₩47,037 | ₩47,037 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩47,182 | ₩47,182 | ₩47,182 | ₩47,182 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,217 | ₩47,217 | ₩47,214 | ₩47,214 | -0.01% | 300 |
|---|
| 2025.12.23 | ₩47,022 | ₩47,022 | ₩47,022 | ₩47,022 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩46,977 | ₩47,007 | ₩46,977 | ₩47,007 | +0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩46,709 | ₩46,723 | ₩46,669 | ₩46,683 | -0.06% | 2.7천 |
|---|
| 2025.12.18 | ₩46,683 | ₩46,683 | ₩46,501 | ₩46,501 | -0.39% | 200 |
|---|
| 2025.12.17 | ₩46,736 | ₩46,736 | ₩46,276 | ₩46,276 | -0.98% | 500 |
|---|
| 2025.12.16 | ₩46,496 | ₩46,601 | ₩46,496 | ₩46,601 | +0.23% | 600 |
|---|
| 2025.12.15 | ₩46,723 | ₩46,723 | ₩46,665 | ₩46,712 | -0.02% | 1천 |
|---|
| 2025.12.12 | ₩46,748 | ₩46,748 | ₩46,748 | ₩46,748 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩47,190 | ₩47,194 | ₩47,190 | ₩47,194 | +0.01% | 200 |
|---|
| 2025.12.10 | ₩46,723 | ₩47,070 | ₩46,723 | ₩47,070 | +0.74% | 1.5천 |
|---|
| 2025.12.09 | ₩46,777 | ₩46,783 | ₩46,629 | ₩46,629 | -0.32% | 800 |
|---|
| 2025.12.08 | ₩46,675 | ₩46,675 | ₩46,675 | ₩46,675 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩46,908 | ₩47,003 | ₩46,879 | ₩46,879 | -0.06% | 2.3천 |
|---|
| 2025.12.04 | ₩46,796 | ₩46,816 | ₩46,796 | ₩46,816 | +0.04% | 1.8천 |
|---|
| 2025.12.03 | ₩46,763 | ₩46,790 | ₩46,763 | ₩46,776 | +0.03% | 600 |
|---|
| 2025.12.02 | ₩46,643 | ₩46,676 | ₩46,549 | ₩46,549 | -0.20% | 4.7천 |
|---|
| 2025.12.01 | ₩46,656 | ₩46,656 | ₩46,496 | ₩46,496 | -0.34% | 300 |
|---|
| 2025.11.28 | ₩46,600 | ₩46,769 | ₩46,600 | ₩46,769 | +0.36% | 200 |
|---|
| 2025.11.26 | ₩46,415 | ₩46,590 | ₩46,415 | ₩46,590 | +0.38% | 1.7천 |
|---|
| 2025.11.25 | ₩46,095 | ₩46,282 | ₩46,095 | ₩46,282 | +0.41% | 600 |
|---|
| 2025.11.24 | ₩45,695 | ₩45,774 | ₩45,695 | ₩45,759 | +0.14% | 1천 |
|---|
| 2025.11.21 | ₩45,066 | ₩45,260 | ₩45,066 | ₩45,213 | +0.33% | 1.2천 |
|---|
| 2025.11.20 | ₩44,620 | ₩44,620 | ₩44,620 | ₩44,620 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩45,266 | ₩45,294 | ₩45,266 | ₩45,294 | +0.06% | 400 |
|---|
| 2025.11.18 | ₩45,400 | ₩45,400 | ₩45,294 | ₩45,294 | -0.23% | 1.1천 |
|---|
| 2025.11.17 | ₩45,494 | ₩45,494 | ₩45,494 | ₩45,494 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩45,932 | ₩45,932 | ₩45,932 | ₩45,932 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩45,944 | ₩45,944 | ₩45,944 | ₩45,944 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩46,683 | ₩46,696 | ₩46,683 | ₩46,685 | +0.01% | 600 |
|---|
| 2025.11.11 | ₩46,476 | ₩46,649 | ₩46,476 | ₩46,649 | +0.37% | 400 |
|---|
| 2025.11.10 | ₩46,335 | ₩46,509 | ₩46,255 | ₩46,509 | +0.37% | 2.8천 |
|---|
| 2025.11.07 | ₩45,427 | ₩45,886 | ₩45,413 | ₩45,886 | +1.01% | 2.3천 |
|---|
| 2025.11.06 | ₩45,707 | ₩45,934 | ₩45,707 | ₩45,765 | +0.13% | 1.1천 |
|---|
| 2025.11.05 | ₩46,509 | ₩46,549 | ₩46,373 | ₩46,373 | -0.29% | 2.3천 |
|---|
| 2025.11.04 | ₩46,429 | ₩46,429 | ₩46,144 | ₩46,144 | -0.61% | 500 |
|---|
| 2025.11.03 | ₩46,729 | ₩46,790 | ₩46,683 | ₩46,790 | +0.13% | 1.6천 |
|---|
| 2025.10.31 | ₩46,665 | ₩46,736 | ₩46,665 | ₩46,736 | +0.15% | 400 |
|---|
| 2025.10.30 | ₩46,803 | ₩46,803 | ₩46,469 | ₩46,469 | -0.71% | 3.1천 |
|---|
| 2025.10.29 | ₩47,097 | ₩47,097 | ₩46,749 | ₩46,923 | -0.37% | 2.6천 |
|---|
| 2025.10.28 | ₩47,217 | ₩47,217 | ₩47,134 | ₩47,134 | -0.18% | 1.3만 |
|---|
| 2025.10.27 | ₩46,963 | ₩47,097 | ₩46,950 | ₩47,097 | +0.28% | 3.6천 |
|---|
| 2025.10.24 | ₩46,763 | ₩46,763 | ₩46,637 | ₩46,637 | -0.27% | 2.5만 |
|---|
| 2025.10.23 | ₩46,282 | ₩46,349 | ₩46,188 | ₩46,268 | -0.03% | 4.8만 |
|---|
| 2025.10.22 | ₩46,268 | ₩46,268 | ₩45,921 | ₩45,921 | -0.75% | 400 |
|---|
| 2025.10.21 | ₩46,362 | ₩46,375 | ₩46,349 | ₩46,349 | -0.03% | 6.2천 |
|---|
| 2025.10.20 | ₩46,195 | ₩46,195 | ₩46,195 | ₩46,195 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩44,919 | ₩45,774 | ₩44,919 | ₩45,731 | +1.81% | 8.1천 |
|---|
| 2025.10.16 | ₩45,520 | ₩45,520 | ₩45,520 | ₩45,520 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩45,816 | ₩45,888 | ₩45,816 | ₩45,888 | +0.16% | 500 |
|---|
| 2025.10.14 | ₩45,587 | ₩45,995 | ₩45,587 | ₩45,782 | +0.43% | 3.7천 |
|---|
| 2025.10.13 | ₩45,730 | ₩45,730 | ₩45,730 | ₩45,730 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩46,389 | ₩46,389 | ₩45,030 | ₩45,030 | -2.93% | 200 |
|---|