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 | ₩52,518 | ₩52,733 | ₩52,518 | ₩52,716 | +0.38% | 1.9천 |
| 2026.10.08 | ₩52,505 | ₩52,505 | ₩52,278 | ₩52,362 | -0.27% | 1.1천 |
| 2026.10.07 | ₩52,572 | ₩52,733 | ₩52,572 | ₩52,733 | +0.31% | 2.2천 |
| 2026.10.06 | ₩52,893 | ₩52,893 | ₩52,818 | ₩52,818 | -0.14% | 500 |
| 2026.10.05 | ₩52,518 | ₩52,666 | ₩52,518 | ₩52,585 | +0.13% | 1천 |
| 2026.10.02 | ₩52,365 | ₩52,365 | ₩52,191 | ₩52,231 | -0.26% | 3.4천 |
| 2026.10.01 | ₩51,796 | ₩51,983 | ₩51,796 | ₩51,943 | +0.28% | 9.3천 |
| 2026.09.30 | ₩51,887 | ₩51,887 | ₩51,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,887 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩51,789 | ₩51,914 | ₩51,789 | ₩51,914 | +0.24% | 1천 |
|---|
| 2026.09.28 | ₩52,104 | ₩52,104 | ₩51,969 | ₩51,969 | -0.26% | 300 |
|---|
| 2026.09.25 | ₩52,358 | ₩52,411 | ₩52,358 | ₩52,411 | +0.10% | 400 |
|---|
| 2026.09.24 | ₩52,077 | ₩52,211 | ₩51,997 | ₩52,211 | +0.26% | 2.4천 |
|---|
| 2026.09.23 | ₩52,485 | ₩52,485 | ₩52,157 | ₩52,171 | -0.60% | 1만 |
|---|
| 2026.09.22 | ₩52,545 | ₩52,639 | ₩52,545 | ₩52,568 | +0.04% | 1.8천 |
|---|
| 2026.09.21 | ₩52,385 | ₩52,585 | ₩52,358 | ₩52,532 | +0.28% | 1.3만 |
|---|
| 2026.09.18 | ₩51,555 | ₩51,702 | ₩51,542 | ₩51,702 | +0.29% | 1.2만 |
|---|
| 2026.09.17 | ₩51,629 | ₩51,743 | ₩51,629 | ₩51,743 | +0.22% | 700 |
|---|
| 2026.09.16 | ₩51,595 | ₩51,649 | ₩51,234 | ₩51,234 | -0.70% | 900 |
|---|
| 2026.09.15 | ₩51,636 | ₩51,636 | ₩51,492 | ₩51,492 | -0.28% | 1.3천 |
|---|
| 2026.09.14 | ₩51,542 | ₩51,637 | ₩51,542 | ₩51,637 | +0.18% | 300 |
|---|
| 2026.09.11 | ₩51,903 | ₩51,903 | ₩51,756 | ₩51,797 | -0.20% | 1.1만 |
|---|
| 2026.09.10 | ₩51,422 | ₩51,542 | ₩51,383 | ₩51,383 | -0.08% | 1.7만 |
|---|
| 2026.09.09 | ₩51,850 | ₩51,850 | ₩51,716 | ₩51,716 | -0.26% | 3.8천 |
|---|
| 2026.09.08 | ₩51,925 | ₩51,925 | ₩51,925 | ₩51,925 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩52,345 | ₩52,345 | ₩52,295 | ₩52,295 | -0.09% | 1.3만 |
|---|
| 2026.09.03 | ₩52,599 | ₩52,599 | ₩52,539 | ₩52,539 | -0.11% | 5.3만 |
|---|
| 2026.09.02 | ₩52,197 | ₩52,197 | ₩52,160 | ₩52,160 | -0.07% | 200 |
|---|
| 2026.09.01 | ₩51,957 | ₩52,024 | ₩51,862 | ₩51,862 | -0.18% | 800 |
|---|
| 2026.08.31 | ₩52,171 | ₩52,209 | ₩52,077 | ₩52,209 | +0.07% | 2.2천 |
|---|
| 2026.08.28 | ₩51,850 | ₩52,545 | ₩51,850 | ₩52,275 | +0.82% | 2.6천 |
|---|
| 2026.08.27 | ₩52,358 | ₩52,386 | ₩52,331 | ₩52,386 | +0.05% | 1.8천 |
|---|
| 2026.08.26 | ₩52,278 | ₩52,278 | ₩52,196 | ₩52,196 | -0.16% | 800 |
|---|
| 2026.08.25 | ₩52,211 | ₩52,258 | ₩52,211 | ₩52,258 | +0.09% | 700 |
|---|
| 2026.08.24 | ₩52,149 | ₩52,149 | ₩52,149 | ₩52,149 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩52,478 | ₩52,478 | ₩52,331 | ₩52,398 | -0.15% | 1.3천 |
|---|
| 2026.08.20 | ₩52,398 | ₩52,398 | ₩52,064 | ₩52,064 | -0.64% | 2천 |
|---|
| 2026.08.19 | ₩52,572 | ₩52,572 | ₩52,505 | ₩52,505 | -0.13% | 2.6천 |
|---|
| 2026.08.18 | ₩52,211 | ₩52,211 | ₩52,058 | ₩52,058 | -0.29% | 700 |
|---|
| 2026.08.17 | ₩52,478 | ₩52,545 | ₩52,345 | ₩52,345 | -0.25% | 1.3천 |
|---|
| 2026.08.14 | ₩52,719 | ₩52,719 | ₩52,599 | ₩52,628 | -0.17% | 1.3천 |
|---|
| 2026.08.13 | ₩52,799 | ₩52,799 | ₩52,626 | ₩52,716 | -0.16% | 1.6천 |
|---|
| 2026.08.12 | ₩52,331 | ₩52,472 | ₩52,331 | ₩52,398 | +0.13% | 700 |
|---|
| 2026.08.11 | ₩52,465 | ₩52,465 | ₩52,327 | ₩52,327 | -0.26% | 300 |
|---|
| 2026.08.10 | ₩52,331 | ₩52,385 | ₩52,304 | ₩52,371 | +0.08% | 2.1천 |
|---|
| 2026.08.07 | ₩51,301 | ₩52,279 | ₩51,301 | ₩52,279 | +1.91% | 4.2천 |
|---|
| 2026.08.06 | ₩51,957 | ₩51,957 | ₩51,783 | ₩51,876 | -0.15% | 2.9천 |
|---|
| 2026.08.05 | ₩52,064 | ₩52,077 | ₩52,064 | ₩52,066 | +0.01% | 4.6천 |
|---|
| 2026.08.04 | ₩51,803 | ₩52,022 | ₩51,803 | ₩52,022 | +0.42% | 600 |
|---|
| 2026.08.03 | ₩51,414 | ₩51,414 | ₩51,414 | ₩51,414 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩50,912 | ₩50,912 | ₩50,912 | ₩50,912 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩50,793 | ₩50,834 | ₩50,793 | ₩50,834 | +0.08% | 500 |
|---|
| 2026.07.29 | ₩51,274 | ₩51,274 | ₩50,790 | ₩50,790 | -0.94% | 2.6천 |
|---|
| 2026.07.28 | ₩51,167 | ₩51,368 | ₩51,167 | ₩51,337 | +0.33% | 2.6천 |
|---|
| 2026.07.27 | ₩50,873 | ₩50,886 | ₩50,726 | ₩50,810 | -0.12% | 3.7천 |
|---|
| 2026.07.24 | ₩50,499 | ₩50,773 | ₩50,499 | ₩50,615 | +0.23% | 3.3만 |
|---|
| 2026.07.23 | ₩50,512 | ₩50,512 | ₩50,338 | ₩50,398 | -0.23% | 1.4천 |
|---|
| 2026.07.22 | ₩51,047 | ₩51,301 | ₩51,047 | ₩51,115 | +0.13% | 2.4천 |
|---|
| 2026.07.21 | ₩51,007 | ₩51,154 | ₩51,007 | ₩51,114 | +0.21% | 1.8천 |
|---|
| 2026.07.20 | ₩50,903 | ₩50,903 | ₩50,903 | ₩50,903 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩51,274 | ₩51,274 | ₩51,173 | ₩51,173 | -0.20% | 400 |
|---|
| 2026.07.16 | ₩51,702 | ₩51,723 | ₩51,542 | ₩51,637 | -0.13% | 2.2천 |
|---|
| 2026.07.15 | ₩51,662 | ₩51,662 | ₩51,415 | ₩51,487 | -0.34% | 2.3천 |
|---|
| 2026.07.14 | ₩51,542 | ₩51,542 | ₩51,408 | ₩51,446 | -0.19% | 900 |
|---|
| 2026.07.13 | ₩51,582 | ₩51,582 | ₩51,488 | ₩51,515 | -0.13% | 1.2천 |
|---|
| 2026.07.10 | ₩51,756 | ₩51,756 | ₩51,740 | ₩51,740 | -0.03% | 700 |
|---|
| 2026.07.09 | ₩51,622 | ₩51,622 | ₩51,538 | ₩51,538 | -0.16% | 200 |
|---|
| 2026.07.08 | ₩51,221 | ₩51,234 | ₩51,208 | ₩51,234 | +0.03% | 5.7천 |
|---|
| 2026.07.07 | ₩51,850 | ₩51,850 | ₩51,729 | ₩51,729 | -0.23% | 1.7천 |
|---|
| 2026.07.06 | ₩51,729 | ₩51,844 | ₩51,729 | ₩51,844 | +0.22% | 1.6천 |
|---|
| 2026.07.02 | ₩51,689 | ₩51,724 | ₩51,689 | ₩51,724 | +0.07% | 1.5천 |
|---|
| 2026.07.01 | ₩51,729 | ₩51,769 | ₩51,475 | ₩51,475 | -0.49% | 3.5천 |
|---|
| 2026.06.30 | ₩51,368 | ₩51,649 | ₩51,368 | ₩51,591 | +0.43% | 4.1천 |
|---|
| 2026.06.29 | ₩51,288 | ₩51,446 | ₩51,288 | ₩51,446 | +0.31% | 1.2천 |
|---|
| 2026.06.26 | ₩51,241 | ₩51,328 | ₩50,994 | ₩51,167 | -0.14% | 3.7천 |
|---|
| 2026.06.25 | ₩50,967 | ₩51,020 | ₩50,953 | ₩51,007 | +0.08% | 2.9천 |
|---|
| 2026.06.24 | ₩50,980 | ₩50,980 | ₩50,860 | ₩50,860 | -0.24% | 1.7천 |
|---|
| 2026.06.23 | ₩50,779 | ₩50,994 | ₩50,766 | ₩50,781 | +0.00% | 1.3천 |
|---|
| 2026.06.22 | ₩51,475 | ₩51,515 | ₩51,194 | ₩51,194 | -0.55% | 4.6천 |
|---|
| 2026.06.18 | ₩51,301 | ₩51,344 | ₩51,274 | ₩51,344 | +0.08% | 1.3천 |
|---|
| 2026.06.17 | ₩51,609 | ₩51,609 | ₩50,904 | ₩50,904 | -1.37% | 1.3천 |
|---|
| 2026.06.16 | ₩51,836 | ₩51,836 | ₩51,587 | ₩51,587 | -0.48% | 2.7천 |
|---|
| 2026.06.15 | ₩52,017 | ₩52,017 | ₩51,832 | ₩51,832 | -0.35% | 900 |
|---|
| 2026.06.12 | ₩51,208 | ₩51,328 | ₩51,208 | ₩51,290 | +0.16% | 1.1천 |
|---|
| 2026.06.11 | ₩50,244 | ₩51,007 | ₩50,244 | ₩50,963 | +1.43% | 1.3천 |
|---|
| 2026.06.10 | ₩50,579 | ₩50,579 | ₩50,026 | ₩50,026 | -1.09% | 400 |
|---|
| 2026.06.09 | ₩50,727 | ₩50,727 | ₩50,727 | ₩50,727 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩51,114 | ₩51,114 | ₩50,896 | ₩50,896 | -0.43% | 700 |
|---|
| 2026.06.05 | ₩50,686 | ₩50,742 | ₩50,686 | ₩50,742 | +0.11% | 400 |
|---|
| 2026.06.04 | ₩52,219 | ₩52,219 | ₩52,219 | ₩52,219 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩52,291 | ₩52,291 | ₩52,152 | ₩52,152 | -0.27% | 600 |
|---|
| 2026.06.02 | ₩52,304 | ₩52,501 | ₩52,304 | ₩52,501 | +0.38% | 1.7천 |
|---|
| 2026.06.01 | ₩51,957 | ₩52,291 | ₩51,957 | ₩52,263 | +0.59% | 1.2천 |
|---|
| 2026.05.29 | ₩51,943 | ₩51,970 | ₩51,917 | ₩51,918 | -0.05% | 600 |
|---|
| 2026.05.28 | ₩51,261 | ₩51,636 | ₩51,261 | ₩51,609 | +0.68% | 1.9만 |
|---|
| 2026.05.27 | ₩51,264 | ₩51,264 | ₩51,264 | ₩51,264 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩51,248 | ₩51,341 | ₩51,248 | ₩51,341 | +0.18% | 800 |
|---|
| 2026.05.22 | ₩50,826 | ₩51,020 | ₩50,766 | ₩50,876 | +0.10% | 6.2천 |
|---|
| 2026.05.21 | ₩50,231 | ₩50,592 | ₩50,231 | ₩50,551 | +0.64% | 2.8천 |
|---|
| 2026.05.20 | ₩49,923 | ₩50,373 | ₩49,923 | ₩50,373 | +0.90% | 400 |
|---|
| 2026.05.19 | ₩49,683 | ₩49,937 | ₩49,683 | ₩49,803 | +0.24% | 600 |
|---|
| 2026.05.18 | ₩50,111 | ₩50,111 | ₩49,910 | ₩50,050 | -0.12% | 1.8천 |
|---|
| 2026.05.15 | ₩50,258 | ₩50,445 | ₩50,155 | ₩50,155 | -0.20% | 2.5천 |
|---|
| 2026.05.14 | ₩50,606 | ₩50,886 | ₩50,606 | ₩50,790 | +0.36% | 6.8천 |
|---|
| 2026.05.13 | ₩50,164 | ₩50,405 | ₩50,164 | ₩50,405 | +0.48% | 7.6천 |
|---|
| 2026.05.12 | ₩49,716 | ₩50,164 | ₩49,716 | ₩50,164 | +0.90% | 1.2천 |
|---|
| 2026.05.11 | ₩50,271 | ₩50,432 | ₩50,271 | ₩50,351 | +0.16% | 8.7천 |
|---|
| 2026.05.08 | ₩50,111 | ₩50,177 | ₩50,084 | ₩50,177 | +0.13% | 1.7천 |
|---|
| 2026.05.07 | ₩49,723 | ₩49,723 | ₩49,669 | ₩49,672 | -0.10% | 1.2천 |
|---|
| 2026.05.06 | ₩49,642 | ₩49,897 | ₩49,642 | ₩49,897 | +0.51% | 300 |
|---|
| 2026.05.05 | ₩49,188 | ₩49,335 | ₩49,188 | ₩49,241 | +0.11% | 4.3만 |
|---|
| 2026.05.04 | ₩48,760 | ₩48,774 | ₩48,760 | ₩48,774 | +0.03% | 1.1천 |
|---|
| 2026.05.01 | ₩49,161 | ₩49,161 | ₩48,987 | ₩48,987 | -0.35% | 300 |
|---|
| 2026.04.30 | ₩48,666 | ₩48,841 | ₩48,666 | ₩48,841 | +0.36% | 400 |
|---|
| 2026.04.29 | ₩48,265 | ₩48,338 | ₩48,211 | ₩48,338 | +0.15% | 500 |
|---|
| 2026.04.28 | ₩48,251 | ₩48,372 | ₩48,251 | ₩48,372 | +0.25% | 500 |
|---|
| 2026.04.27 | ₩48,606 | ₩48,653 | ₩48,606 | ₩48,653 | +0.10% | 5천 |
|---|
| 2026.04.24 | ₩48,418 | ₩48,639 | ₩48,418 | ₩48,627 | +0.43% | 1.1천 |
|---|
| 2026.04.23 | ₩48,299 | ₩48,358 | ₩48,299 | ₩48,358 | +0.12% | 300 |
|---|
| 2026.04.22 | ₩48,559 | ₩48,600 | ₩48,559 | ₩48,600 | +0.09% | 500 |
|---|
| 2026.04.21 | ₩48,786 | ₩48,786 | ₩48,224 | ₩48,278 | -1.04% | 5천 |
|---|
| 2026.04.20 | ₩48,479 | ₩48,519 | ₩48,452 | ₩48,519 | +0.08% | 4.8천 |
|---|
| 2026.04.17 | ₩48,345 | ₩48,599 | ₩48,345 | ₩48,545 | +0.42% | 3.7천 |
|---|
| 2026.04.16 | ₩47,984 | ₩48,116 | ₩47,984 | ₩48,116 | +0.28% | 500 |
|---|
| 2026.04.15 | ₩47,890 | ₩47,944 | ₩47,890 | ₩47,905 | +0.03% | 1.3천 |
|---|
| 2026.04.14 | ₩47,729 | ₩47,850 | ₩47,729 | ₩47,850 | +0.25% | 2.6천 |
|---|
| 2026.04.13 | ₩47,395 | ₩47,649 | ₩47,315 | ₩47,649 | +0.54% | 300 |
|---|
| 2026.04.10 | ₩47,582 | ₩47,582 | ₩47,352 | ₩47,352 | -0.48% | 1.1천 |
|---|
| 2026.04.09 | ₩47,395 | ₩47,729 | ₩47,395 | ₩47,616 | +0.47% | 1.8천 |
|---|
| 2026.04.08 | ₩47,315 | ₩47,545 | ₩47,315 | ₩47,545 | +0.49% | 1.3만 |
|---|
| 2026.04.07 | ₩46,726 | ₩46,820 | ₩46,726 | ₩46,820 | +0.20% | 4.1천 |
|---|
| 2026.04.06 | ₩46,686 | ₩46,793 | ₩46,686 | ₩46,780 | +0.20% | 6.1천 |
|---|
| 2026.04.02 | ₩46,432 | ₩46,713 | ₩46,432 | ₩46,685 | +0.54% | 3.1천 |
|---|
| 2026.04.01 | ₩46,633 | ₩46,633 | ₩46,512 | ₩46,552 | -0.17% | 1.5천 |
|---|
| 2026.03.31 | ₩46,151 | ₩46,579 | ₩46,151 | ₩46,530 | +0.82% | 1.2천 |
|---|
| 2026.03.30 | ₩46,445 | ₩46,445 | ₩45,857 | ₩45,857 | -1.27% | 500 |
|---|
| 2026.03.27 | ₩46,245 | ₩46,258 | ₩46,060 | ₩46,060 | -0.40% | 2.5천 |
|---|
| 2026.03.26 | ₩46,526 | ₩46,526 | ₩46,325 | ₩46,352 | -0.37% | 1.3천 |
|---|
| 2026.03.25 | ₩46,699 | ₩46,699 | ₩46,699 | ₩46,699 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩46,325 | ₩46,619 | ₩46,325 | ₩46,473 | +0.32% | 5.1천 |
|---|
| 2026.03.23 | ₩46,552 | ₩46,552 | ₩46,352 | ₩46,352 | -0.43% | 6.2천 |
|---|
| 2026.03.20 | ₩45,940 | ₩45,940 | ₩45,940 | ₩45,940 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩46,472 | ₩46,594 | ₩46,378 | ₩46,594 | +0.26% | 9천 |
|---|
| 2026.03.18 | ₩47,007 | ₩47,007 | ₩46,713 | ₩46,713 | -0.63% | 300 |
|---|
| 2026.03.17 | ₩47,255 | ₩47,255 | ₩47,232 | ₩47,232 | -0.05% | 800 |
|---|
| 2026.03.16 | ₩47,235 | ₩47,235 | ₩47,107 | ₩47,107 | -0.27% | 800 |
|---|
| 2026.03.13 | ₩47,261 | ₩47,261 | ₩46,806 | ₩46,833 | -0.91% | 1.9천 |
|---|
| 2026.03.12 | ₩47,181 | ₩47,181 | ₩46,963 | ₩46,963 | -0.46% | 2.9천 |
|---|
| 2026.03.11 | ₩47,368 | ₩47,395 | ₩47,368 | ₩47,395 | +0.06% | 800 |
|---|
| 2026.03.10 | ₩47,442 | ₩47,948 | ₩47,411 | ₩47,411 | -0.06% | 3.2천 |
|---|
| 2026.03.09 | ₩47,608 | ₩47,608 | ₩47,608 | ₩47,608 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩47,562 | ₩47,562 | ₩47,427 | ₩47,427 | -0.28% | 100 |
|---|
| 2026.03.05 | ₩48,238 | ₩48,278 | ₩47,796 | ₩47,949 | -0.60% | 3.5천 |
|---|
| 2026.03.04 | ₩48,425 | ₩48,452 | ₩48,425 | ₩48,452 | +0.06% | 2.5천 |
|---|
| 2026.03.03 | ₩47,790 | ₩48,323 | ₩47,790 | ₩48,323 | +1.12% | 600 |
|---|
| 2026.03.02 | ₩48,693 | ₩49,020 | ₩48,572 | ₩49,020 | +0.67% | 1.8천 |
|---|
| 2026.02.27 | ₩48,706 | ₩48,869 | ₩48,706 | ₩48,867 | +0.33% | 900 |
|---|
| 2026.02.26 | ₩48,719 | ₩48,719 | ₩48,703 | ₩48,703 | -0.03% | 500 |
|---|
| 2026.02.25 | ₩48,766 | ₩48,809 | ₩48,746 | ₩48,784 | +0.04% | 1.4천 |
|---|
| 2026.02.24 | ₩48,372 | ₩48,786 | ₩48,372 | ₩48,786 | +0.86% | 2천 |
|---|
| 2026.02.23 | ₩48,666 | ₩48,666 | ₩48,313 | ₩48,313 | -0.73% | 1.9천 |
|---|
| 2026.02.20 | ₩48,559 | ₩48,559 | ₩48,559 | ₩48,559 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩48,331 | ₩48,356 | ₩48,238 | ₩48,356 | +0.05% | 1천 |
|---|
| 2026.02.18 | ₩48,385 | ₩48,385 | ₩48,198 | ₩48,305 | -0.17% | 1.1천 |
|---|
| 2026.02.17 | ₩47,877 | ₩48,151 | ₩47,877 | ₩48,121 | +0.51% | 1.1천 |
|---|
| 2026.02.13 | ₩48,131 | ₩48,425 | ₩48,117 | ₩48,223 | +0.19% | 1.3천 |
|---|
| 2026.02.12 | ₩48,318 | ₩48,331 | ₩48,029 | ₩48,029 | -0.60% | 2.7천 |
|---|
| 2026.02.11 | ₩48,519 | ₩48,602 | ₩48,519 | ₩48,602 | +0.17% | 500 |
|---|
| 2026.02.10 | ₩48,318 | ₩48,425 | ₩48,315 | ₩48,315 | -0.01% | 800 |
|---|
| 2026.02.09 | ₩48,051 | ₩48,278 | ₩48,051 | ₩48,258 | +0.43% | 1천 |
|---|
| 2026.02.06 | ₩47,850 | ₩48,017 | ₩47,850 | ₩48,017 | +0.35% | 600 |
|---|
| 2026.02.05 | ₩47,221 | ₩47,221 | ₩47,125 | ₩47,125 | -0.20% | 9.4천 |
|---|
| 2026.02.04 | ₩47,663 | ₩47,796 | ₩47,649 | ₩47,649 | -0.03% | 600 |
|---|
| 2026.02.03 | ₩47,529 | ₩47,616 | ₩47,529 | ₩47,616 | +0.18% | 400 |
|---|
| 2026.02.02 | ₩47,636 | ₩47,636 | ₩47,636 | ₩47,636 | 0.00% | 500 |
|---|
| 2026.01.30 | ₩47,542 | ₩47,542 | ₩47,275 | ₩47,534 | -0.02% | 2.5천 |
|---|
| 2026.01.29 | ₩47,435 | ₩47,703 | ₩47,435 | ₩47,703 | +0.56% | 1.8천 |
|---|
| 2026.01.28 | ₩47,783 | ₩47,783 | ₩47,664 | ₩47,664 | -0.25% | 1.2천 |
|---|
| 2026.01.27 | ₩47,703 | ₩47,729 | ₩47,703 | ₩47,707 | +0.01% | 1.5천 |
|---|
| 2026.01.26 | ₩47,542 | ₩47,656 | ₩47,542 | ₩47,609 | +0.14% | 1.2천 |
|---|
| 2026.01.23 | ₩47,449 | ₩47,449 | ₩47,439 | ₩47,439 | -0.02% | 400 |
|---|
| 2026.01.22 | ₩47,636 | ₩47,716 | ₩47,549 | ₩47,549 | -0.18% | 1.2천 |
|---|
| 2026.01.21 | ₩47,054 | ₩47,372 | ₩47,054 | ₩47,372 | +0.68% | 400 |
|---|
| 2026.01.20 | ₩47,181 | ₩47,181 | ₩46,780 | ₩46,793 | -0.82% | 1천 |
|---|
| 2026.01.16 | ₩47,529 | ₩47,689 | ₩47,529 | ₩47,602 | +0.15% | 7.6천 |
|---|
| 2026.01.15 | ₩47,679 | ₩47,679 | ₩47,679 | ₩47,679 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩47,288 | ₩47,449 | ₩47,288 | ₩47,449 | +0.34% | 1.6천 |
|---|
| 2026.01.13 | ₩47,449 | ₩47,449 | ₩47,449 | ₩47,449 | 0.00% | 1.1천 |
|---|
| 2026.01.12 | ₩47,435 | ₩47,582 | ₩47,435 | ₩47,582 | +0.31% | 800 |
|---|
| 2026.01.09 | ₩47,489 | ₩47,546 | ₩47,489 | ₩47,546 | +0.12% | 300 |
|---|
| 2026.01.08 | ₩47,301 | ₩47,301 | ₩47,261 | ₩47,277 | -0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩47,292 | ₩47,292 | ₩47,109 | ₩47,109 | -0.39% | 700 |
|---|
| 2026.01.06 | ₩47,382 | ₩47,569 | ₩47,382 | ₩47,549 | +0.35% | 9.9천 |
|---|
| 2026.01.05 | ₩47,107 | ₩47,261 | ₩47,087 | ₩47,174 | +0.14% | 1천 |
|---|
| 2026.01.02 | ₩46,686 | ₩46,845 | ₩46,686 | ₩46,845 | +0.34% | 1.9천 |
|---|
| 2025.12.31 | ₩46,742 | ₩46,742 | ₩46,742 | ₩46,742 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩47,034 | ₩47,128 | ₩47,034 | ₩47,083 | +0.11% | 3.9만 |
|---|
| 2025.12.29 | ₩47,094 | ₩47,094 | ₩47,094 | ₩47,094 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩47,240 | ₩47,240 | ₩47,240 | ₩47,240 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,275 | ₩47,275 | ₩47,272 | ₩47,272 | -0.01% | 300 |
|---|
| 2025.12.23 | ₩47,079 | ₩47,079 | ₩47,079 | ₩47,079 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩47,034 | ₩47,065 | ₩47,034 | ₩47,065 | +0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩46,766 | ₩46,780 | ₩46,726 | ₩46,740 | -0.06% | 2.7천 |
|---|
| 2025.12.18 | ₩46,740 | ₩46,740 | ₩46,558 | ₩46,558 | -0.39% | 200 |
|---|
| 2025.12.17 | ₩46,793 | ₩46,793 | ₩46,333 | ₩46,333 | -0.98% | 500 |
|---|
| 2025.12.16 | ₩46,552 | ₩46,658 | ₩46,552 | ₩46,658 | +0.23% | 600 |
|---|
| 2025.12.15 | ₩46,780 | ₩46,780 | ₩46,722 | ₩46,769 | -0.02% | 1천 |
|---|
| 2025.12.12 | ₩46,805 | ₩46,805 | ₩46,805 | ₩46,805 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩47,248 | ₩47,252 | ₩47,248 | ₩47,252 | +0.01% | 200 |
|---|
| 2025.12.10 | ₩46,780 | ₩47,128 | ₩46,780 | ₩47,128 | +0.74% | 1.5천 |
|---|
| 2025.12.09 | ₩46,835 | ₩46,840 | ₩46,686 | ₩46,686 | -0.32% | 800 |
|---|
| 2025.12.08 | ₩46,732 | ₩46,732 | ₩46,732 | ₩46,732 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩46,966 | ₩47,061 | ₩46,936 | ₩46,936 | -0.06% | 2.3천 |
|---|
| 2025.12.04 | ₩46,853 | ₩46,873 | ₩46,853 | ₩46,873 | +0.04% | 1.8천 |
|---|
| 2025.12.03 | ₩46,820 | ₩46,847 | ₩46,820 | ₩46,833 | +0.03% | 600 |
|---|
| 2025.12.02 | ₩46,699 | ₩46,733 | ₩46,606 | ₩46,606 | -0.20% | 4.7천 |
|---|
| 2025.12.01 | ₩46,713 | ₩46,713 | ₩46,552 | ₩46,552 | -0.34% | 300 |
|---|
| 2025.11.28 | ₩46,657 | ₩46,827 | ₩46,657 | ₩46,827 | +0.36% | 200 |
|---|
| 2025.11.26 | ₩46,472 | ₩46,647 | ₩46,472 | ₩46,647 | +0.38% | 1.7천 |
|---|
| 2025.11.25 | ₩46,151 | ₩46,338 | ₩46,151 | ₩46,338 | +0.41% | 600 |
|---|
| 2025.11.24 | ₩45,751 | ₩45,830 | ₩45,751 | ₩45,815 | +0.14% | 1천 |
|---|
| 2025.11.21 | ₩45,121 | ₩45,315 | ₩45,121 | ₩45,268 | +0.33% | 1.2천 |
|---|
| 2025.11.20 | ₩44,674 | ₩44,674 | ₩44,674 | ₩44,674 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩45,322 | ₩45,350 | ₩45,322 | ₩45,350 | +0.06% | 400 |
|---|
| 2025.11.18 | ₩45,455 | ₩45,455 | ₩45,350 | ₩45,350 | -0.23% | 1.1천 |
|---|
| 2025.11.17 | ₩45,549 | ₩45,549 | ₩45,549 | ₩45,549 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩45,988 | ₩45,988 | ₩45,988 | ₩45,988 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩46,000 | ₩46,000 | ₩46,000 | ₩46,000 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩46,740 | ₩46,753 | ₩46,740 | ₩46,742 | +0.01% | 600 |
|---|
| 2025.11.11 | ₩46,532 | ₩46,706 | ₩46,532 | ₩46,706 | +0.37% | 400 |
|---|
| 2025.11.10 | ₩46,392 | ₩46,566 | ₩46,312 | ₩46,566 | +0.37% | 2.8천 |
|---|
| 2025.11.07 | ₩45,482 | ₩45,942 | ₩45,469 | ₩45,942 | +1.01% | 2.3천 |
|---|
| 2025.11.06 | ₩45,763 | ₩45,990 | ₩45,763 | ₩45,821 | +0.13% | 1.1천 |
|---|
| 2025.11.05 | ₩46,566 | ₩46,606 | ₩46,429 | ₩46,429 | -0.29% | 2.3천 |
|---|
| 2025.11.04 | ₩46,485 | ₩46,485 | ₩46,200 | ₩46,200 | -0.61% | 500 |
|---|
| 2025.11.03 | ₩46,786 | ₩46,847 | ₩46,740 | ₩46,847 | +0.13% | 1.6천 |
|---|
| 2025.10.31 | ₩46,722 | ₩46,793 | ₩46,722 | ₩46,793 | +0.15% | 400 |
|---|
| 2025.10.30 | ₩46,860 | ₩46,860 | ₩46,526 | ₩46,526 | -0.71% | 3.1천 |
|---|
| 2025.10.29 | ₩47,154 | ₩47,154 | ₩46,806 | ₩46,980 | -0.37% | 2.6천 |
|---|
| 2025.10.28 | ₩47,275 | ₩47,275 | ₩47,192 | ₩47,192 | -0.18% | 1.3만 |
|---|
| 2025.10.27 | ₩47,021 | ₩47,154 | ₩47,007 | ₩47,154 | +0.28% | 3.6천 |
|---|
| 2025.10.24 | ₩46,820 | ₩46,820 | ₩46,694 | ₩46,694 | -0.27% | 2.5만 |
|---|
| 2025.10.23 | ₩46,338 | ₩46,405 | ₩46,245 | ₩46,325 | -0.03% | 4.8만 |
|---|
| 2025.10.22 | ₩46,325 | ₩46,325 | ₩45,977 | ₩45,977 | -0.75% | 400 |
|---|
| 2025.10.21 | ₩46,419 | ₩46,432 | ₩46,405 | ₩46,405 | -0.03% | 6.2천 |
|---|
| 2025.10.20 | ₩46,251 | ₩46,251 | ₩46,251 | ₩46,251 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩44,974 | ₩45,830 | ₩44,974 | ₩45,787 | +1.81% | 8.1천 |
|---|
| 2025.10.16 | ₩45,576 | ₩45,576 | ₩45,576 | ₩45,576 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩45,871 | ₩45,944 | ₩45,871 | ₩45,944 | +0.16% | 500 |
|---|
| 2025.10.14 | ₩45,643 | ₩46,051 | ₩45,643 | ₩45,838 | +0.43% | 3.7천 |
|---|
| 2025.10.13 | ₩45,786 | ₩45,786 | ₩45,786 | ₩45,786 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩46,445 | ₩46,445 | ₩45,085 | ₩45,085 | -2.93% | 200 |
|---|