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 | ₩52,391 | ₩52,604 | ₩52,391 | ₩52,588 | +0.38% | 1.9천 |
| 2026.10.08 | ₩52,377 | ₩52,377 | ₩52,150 | ₩52,234 | -0.27% | 1.1천 |
| 2026.10.07 | ₩52,444 | ₩52,604 | ₩52,444 | ₩52,604 | +0.31% | 2.2천 |
| 2026.10.06 | ₩52,764 | ₩52,764 | ₩52,689 | ₩52,689 | -0.14% | 500 |
| 2026.10.05 | ₩52,391 | ₩52,537 | ₩52,391 | ₩52,457 | +0.13% | 1천 |
| 2026.10.02 | ₩52,237 | ₩52,237 | ₩52,064 | ₩52,104 | -0.26% | 3.4천 |
| 2026.10.01 | ₩51,670 | ₩51,857 | ₩51,670 | ₩51,817 | +0.28% | 9.3천 |
| 2026.09.30 | ₩51,761 | ₩51,761 | ₩51,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,761 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩51,663 | ₩51,787 | ₩51,663 | ₩51,787 | +0.24% | 1천 |
|---|
| 2026.09.28 | ₩51,977 | ₩51,977 | ₩51,842 | ₩51,842 | -0.26% | 300 |
|---|
| 2026.09.25 | ₩52,230 | ₩52,284 | ₩52,230 | ₩52,284 | +0.10% | 400 |
|---|
| 2026.09.24 | ₩51,950 | ₩52,084 | ₩51,870 | ₩52,084 | +0.26% | 2.4천 |
|---|
| 2026.09.23 | ₩52,357 | ₩52,357 | ₩52,030 | ₩52,044 | -0.60% | 1만 |
|---|
| 2026.09.22 | ₩52,417 | ₩52,511 | ₩52,417 | ₩52,440 | +0.04% | 1.8천 |
|---|
| 2026.09.21 | ₩52,257 | ₩52,457 | ₩52,230 | ₩52,404 | +0.28% | 1.3만 |
|---|
| 2026.09.18 | ₩51,430 | ₩51,576 | ₩51,416 | ₩51,576 | +0.29% | 1.2만 |
|---|
| 2026.09.17 | ₩51,503 | ₩51,617 | ₩51,503 | ₩51,617 | +0.22% | 700 |
|---|
| 2026.09.16 | ₩51,470 | ₩51,523 | ₩51,109 | ₩51,109 | -0.70% | 900 |
|---|
| 2026.09.15 | ₩51,510 | ₩51,510 | ₩51,367 | ₩51,367 | -0.28% | 1.3천 |
|---|
| 2026.09.14 | ₩51,416 | ₩51,511 | ₩51,416 | ₩51,511 | +0.18% | 300 |
|---|
| 2026.09.11 | ₩51,777 | ₩51,777 | ₩51,630 | ₩51,671 | -0.20% | 1.1만 |
|---|
| 2026.09.10 | ₩51,296 | ₩51,416 | ₩51,258 | ₩51,258 | -0.08% | 1.7만 |
|---|
| 2026.09.09 | ₩51,723 | ₩51,723 | ₩51,590 | ₩51,590 | -0.26% | 3.8천 |
|---|
| 2026.09.08 | ₩51,798 | ₩51,798 | ₩51,798 | ₩51,798 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩52,217 | ₩52,217 | ₩52,168 | ₩52,168 | -0.09% | 1.3만 |
|---|
| 2026.09.03 | ₩52,471 | ₩52,471 | ₩52,411 | ₩52,411 | -0.11% | 5.3만 |
|---|
| 2026.09.02 | ₩52,070 | ₩52,070 | ₩52,033 | ₩52,033 | -0.07% | 200 |
|---|
| 2026.09.01 | ₩51,830 | ₩51,897 | ₩51,735 | ₩51,735 | -0.18% | 800 |
|---|
| 2026.08.31 | ₩52,044 | ₩52,082 | ₩51,950 | ₩52,082 | +0.07% | 2.2천 |
|---|
| 2026.08.28 | ₩51,723 | ₩52,417 | ₩51,723 | ₩52,148 | +0.82% | 2.6천 |
|---|
| 2026.08.27 | ₩52,230 | ₩52,258 | ₩52,204 | ₩52,258 | +0.05% | 1.8천 |
|---|
| 2026.08.26 | ₩52,150 | ₩52,150 | ₩52,069 | ₩52,069 | -0.16% | 800 |
|---|
| 2026.08.25 | ₩52,084 | ₩52,130 | ₩52,084 | ₩52,130 | +0.09% | 700 |
|---|
| 2026.08.24 | ₩52,022 | ₩52,022 | ₩52,022 | ₩52,022 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩52,350 | ₩52,350 | ₩52,204 | ₩52,270 | -0.15% | 1.3천 |
|---|
| 2026.08.20 | ₩52,270 | ₩52,270 | ₩51,937 | ₩51,937 | -0.64% | 2천 |
|---|
| 2026.08.19 | ₩52,444 | ₩52,444 | ₩52,377 | ₩52,377 | -0.13% | 2.6천 |
|---|
| 2026.08.18 | ₩52,084 | ₩52,084 | ₩51,931 | ₩51,931 | -0.29% | 700 |
|---|
| 2026.08.17 | ₩52,350 | ₩52,417 | ₩52,217 | ₩52,217 | -0.25% | 1.3천 |
|---|
| 2026.08.14 | ₩52,591 | ₩52,591 | ₩52,471 | ₩52,500 | -0.17% | 1.3천 |
|---|
| 2026.08.13 | ₩52,671 | ₩52,671 | ₩52,497 | ₩52,588 | -0.16% | 1.6천 |
|---|
| 2026.08.12 | ₩52,204 | ₩52,344 | ₩52,204 | ₩52,270 | +0.13% | 700 |
|---|
| 2026.08.11 | ₩52,337 | ₩52,337 | ₩52,200 | ₩52,200 | -0.26% | 300 |
|---|
| 2026.08.10 | ₩52,204 | ₩52,257 | ₩52,177 | ₩52,244 | +0.08% | 2.1천 |
|---|
| 2026.08.07 | ₩51,176 | ₩52,152 | ₩51,176 | ₩52,152 | +1.91% | 4.2천 |
|---|
| 2026.08.06 | ₩51,830 | ₩51,830 | ₩51,657 | ₩51,750 | -0.15% | 2.9천 |
|---|
| 2026.08.05 | ₩51,937 | ₩51,950 | ₩51,937 | ₩51,939 | +0.01% | 4.6천 |
|---|
| 2026.08.04 | ₩51,677 | ₩51,895 | ₩51,677 | ₩51,895 | +0.42% | 600 |
|---|
| 2026.08.03 | ₩51,288 | ₩51,288 | ₩51,288 | ₩51,288 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩50,788 | ₩50,788 | ₩50,788 | ₩50,788 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩50,669 | ₩50,710 | ₩50,669 | ₩50,710 | +0.08% | 500 |
|---|
| 2026.07.29 | ₩51,149 | ₩51,149 | ₩50,666 | ₩50,666 | -0.94% | 2.6천 |
|---|
| 2026.07.28 | ₩51,043 | ₩51,243 | ₩51,043 | ₩51,212 | +0.33% | 2.6천 |
|---|
| 2026.07.27 | ₩50,749 | ₩50,762 | ₩50,602 | ₩50,686 | -0.12% | 3.7천 |
|---|
| 2026.07.24 | ₩50,375 | ₩50,649 | ₩50,375 | ₩50,492 | +0.23% | 3.3만 |
|---|
| 2026.07.23 | ₩50,389 | ₩50,389 | ₩50,215 | ₩50,275 | -0.23% | 1.4천 |
|---|
| 2026.07.22 | ₩50,923 | ₩51,176 | ₩50,923 | ₩50,991 | +0.13% | 2.4천 |
|---|
| 2026.07.21 | ₩50,883 | ₩51,029 | ₩50,883 | ₩50,989 | +0.21% | 1.8천 |
|---|
| 2026.07.20 | ₩50,778 | ₩50,778 | ₩50,778 | ₩50,778 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩51,149 | ₩51,149 | ₩51,048 | ₩51,048 | -0.20% | 400 |
|---|
| 2026.07.16 | ₩51,576 | ₩51,597 | ₩51,416 | ₩51,511 | -0.13% | 2.2천 |
|---|
| 2026.07.15 | ₩51,536 | ₩51,536 | ₩51,290 | ₩51,362 | -0.34% | 2.3천 |
|---|
| 2026.07.14 | ₩51,416 | ₩51,416 | ₩51,283 | ₩51,320 | -0.19% | 900 |
|---|
| 2026.07.13 | ₩51,456 | ₩51,456 | ₩51,363 | ₩51,390 | -0.13% | 1.2천 |
|---|
| 2026.07.10 | ₩51,630 | ₩51,630 | ₩51,614 | ₩51,614 | -0.03% | 700 |
|---|
| 2026.07.09 | ₩51,496 | ₩51,496 | ₩51,412 | ₩51,412 | -0.16% | 200 |
|---|
| 2026.07.08 | ₩51,096 | ₩51,109 | ₩51,083 | ₩51,109 | +0.03% | 5.7천 |
|---|
| 2026.07.07 | ₩51,723 | ₩51,723 | ₩51,603 | ₩51,603 | -0.23% | 1.7천 |
|---|
| 2026.07.06 | ₩51,603 | ₩51,718 | ₩51,603 | ₩51,718 | +0.22% | 1.6천 |
|---|
| 2026.07.02 | ₩51,563 | ₩51,598 | ₩51,563 | ₩51,598 | +0.07% | 1.5천 |
|---|
| 2026.07.01 | ₩51,603 | ₩51,643 | ₩51,350 | ₩51,350 | -0.49% | 3.5천 |
|---|
| 2026.06.30 | ₩51,243 | ₩51,523 | ₩51,243 | ₩51,466 | +0.43% | 4.1천 |
|---|
| 2026.06.29 | ₩51,163 | ₩51,320 | ₩51,163 | ₩51,320 | +0.31% | 1.2천 |
|---|
| 2026.06.26 | ₩51,116 | ₩51,203 | ₩50,869 | ₩51,043 | -0.14% | 3.7천 |
|---|
| 2026.06.25 | ₩50,843 | ₩50,896 | ₩50,829 | ₩50,883 | +0.08% | 2.9천 |
|---|
| 2026.06.24 | ₩50,856 | ₩50,856 | ₩50,736 | ₩50,736 | -0.24% | 1.7천 |
|---|
| 2026.06.23 | ₩50,656 | ₩50,869 | ₩50,642 | ₩50,657 | +0.00% | 1.3천 |
|---|
| 2026.06.22 | ₩51,350 | ₩51,390 | ₩51,069 | ₩51,069 | -0.55% | 4.6천 |
|---|
| 2026.06.18 | ₩51,176 | ₩51,219 | ₩51,149 | ₩51,219 | +0.08% | 1.3천 |
|---|
| 2026.06.17 | ₩51,483 | ₩51,483 | ₩50,780 | ₩50,780 | -1.37% | 1.3천 |
|---|
| 2026.06.16 | ₩51,710 | ₩51,710 | ₩51,462 | ₩51,462 | -0.48% | 2.7천 |
|---|
| 2026.06.15 | ₩51,890 | ₩51,890 | ₩51,706 | ₩51,706 | -0.35% | 900 |
|---|
| 2026.06.12 | ₩51,083 | ₩51,203 | ₩51,083 | ₩51,165 | +0.16% | 1.1천 |
|---|
| 2026.06.11 | ₩50,122 | ₩50,883 | ₩50,122 | ₩50,839 | +1.43% | 1.3천 |
|---|
| 2026.06.10 | ₩50,456 | ₩50,456 | ₩49,904 | ₩49,904 | -1.09% | 400 |
|---|
| 2026.06.09 | ₩50,604 | ₩50,604 | ₩50,604 | ₩50,604 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩50,989 | ₩50,989 | ₩50,772 | ₩50,772 | -0.43% | 700 |
|---|
| 2026.06.05 | ₩50,562 | ₩50,618 | ₩50,562 | ₩50,618 | +0.11% | 400 |
|---|
| 2026.06.04 | ₩52,092 | ₩52,092 | ₩52,092 | ₩52,092 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩52,164 | ₩52,164 | ₩52,025 | ₩52,025 | -0.27% | 600 |
|---|
| 2026.06.02 | ₩52,177 | ₩52,373 | ₩52,177 | ₩52,373 | +0.38% | 1.7천 |
|---|
| 2026.06.01 | ₩51,830 | ₩52,164 | ₩51,830 | ₩52,136 | +0.59% | 1.2천 |
|---|
| 2026.05.29 | ₩51,817 | ₩51,843 | ₩51,790 | ₩51,791 | -0.05% | 600 |
|---|
| 2026.05.28 | ₩51,136 | ₩51,510 | ₩51,136 | ₩51,483 | +0.68% | 1.9만 |
|---|
| 2026.05.27 | ₩51,139 | ₩51,139 | ₩51,139 | ₩51,139 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩51,123 | ₩51,216 | ₩51,123 | ₩51,216 | +0.18% | 800 |
|---|
| 2026.05.22 | ₩50,702 | ₩50,896 | ₩50,642 | ₩50,752 | +0.10% | 6.2천 |
|---|
| 2026.05.21 | ₩50,109 | ₩50,469 | ₩50,109 | ₩50,428 | +0.64% | 2.8천 |
|---|
| 2026.05.20 | ₩49,802 | ₩50,250 | ₩49,802 | ₩50,250 | +0.90% | 400 |
|---|
| 2026.05.19 | ₩49,561 | ₩49,815 | ₩49,561 | ₩49,682 | +0.24% | 600 |
|---|
| 2026.05.18 | ₩49,988 | ₩49,988 | ₩49,788 | ₩49,928 | -0.12% | 1.8천 |
|---|
| 2026.05.15 | ₩50,135 | ₩50,322 | ₩50,033 | ₩50,033 | -0.20% | 2.5천 |
|---|
| 2026.05.14 | ₩50,482 | ₩50,762 | ₩50,482 | ₩50,666 | +0.36% | 6.8천 |
|---|
| 2026.05.13 | ₩50,042 | ₩50,282 | ₩50,042 | ₩50,282 | +0.48% | 7.6천 |
|---|
| 2026.05.12 | ₩49,595 | ₩50,042 | ₩49,595 | ₩50,042 | +0.90% | 1.2천 |
|---|
| 2026.05.11 | ₩50,149 | ₩50,309 | ₩50,149 | ₩50,229 | +0.16% | 8.7천 |
|---|
| 2026.05.08 | ₩49,988 | ₩50,055 | ₩49,962 | ₩50,055 | +0.13% | 1.7천 |
|---|
| 2026.05.07 | ₩49,602 | ₩49,602 | ₩49,548 | ₩49,551 | -0.10% | 1.2천 |
|---|
| 2026.05.06 | ₩49,521 | ₩49,775 | ₩49,521 | ₩49,775 | +0.51% | 300 |
|---|
| 2026.05.05 | ₩49,068 | ₩49,215 | ₩49,068 | ₩49,121 | +0.11% | 4.3만 |
|---|
| 2026.05.04 | ₩48,641 | ₩48,655 | ₩48,641 | ₩48,655 | +0.03% | 1.1천 |
|---|
| 2026.05.01 | ₩49,041 | ₩49,041 | ₩48,868 | ₩48,868 | -0.35% | 300 |
|---|
| 2026.04.30 | ₩48,547 | ₩48,722 | ₩48,547 | ₩48,722 | +0.36% | 400 |
|---|
| 2026.04.29 | ₩48,147 | ₩48,220 | ₩48,094 | ₩48,220 | +0.15% | 500 |
|---|
| 2026.04.28 | ₩48,134 | ₩48,254 | ₩48,134 | ₩48,254 | +0.25% | 500 |
|---|
| 2026.04.27 | ₩48,487 | ₩48,534 | ₩48,487 | ₩48,534 | +0.10% | 5천 |
|---|
| 2026.04.24 | ₩48,300 | ₩48,521 | ₩48,300 | ₩48,509 | +0.43% | 1.1천 |
|---|
| 2026.04.23 | ₩48,182 | ₩48,240 | ₩48,182 | ₩48,240 | +0.12% | 300 |
|---|
| 2026.04.22 | ₩48,441 | ₩48,482 | ₩48,441 | ₩48,482 | +0.09% | 500 |
|---|
| 2026.04.21 | ₩48,667 | ₩48,667 | ₩48,107 | ₩48,160 | -1.04% | 5천 |
|---|
| 2026.04.20 | ₩48,360 | ₩48,401 | ₩48,334 | ₩48,401 | +0.08% | 4.8천 |
|---|
| 2026.04.17 | ₩48,227 | ₩48,481 | ₩48,227 | ₩48,427 | +0.42% | 3.7천 |
|---|
| 2026.04.16 | ₩47,867 | ₩47,999 | ₩47,867 | ₩47,999 | +0.28% | 500 |
|---|
| 2026.04.15 | ₩47,773 | ₩47,827 | ₩47,773 | ₩47,788 | +0.03% | 1.3천 |
|---|
| 2026.04.14 | ₩47,613 | ₩47,733 | ₩47,613 | ₩47,733 | +0.25% | 2.6천 |
|---|
| 2026.04.13 | ₩47,280 | ₩47,533 | ₩47,199 | ₩47,533 | +0.54% | 300 |
|---|
| 2026.04.10 | ₩47,466 | ₩47,466 | ₩47,237 | ₩47,237 | -0.48% | 1.1천 |
|---|
| 2026.04.09 | ₩47,280 | ₩47,613 | ₩47,280 | ₩47,500 | +0.47% | 1.8천 |
|---|
| 2026.04.08 | ₩47,199 | ₩47,429 | ₩47,199 | ₩47,429 | +0.49% | 1.3만 |
|---|
| 2026.04.07 | ₩46,612 | ₩46,706 | ₩46,612 | ₩46,706 | +0.20% | 4.1천 |
|---|
| 2026.04.06 | ₩46,572 | ₩46,679 | ₩46,572 | ₩46,666 | +0.20% | 6.1천 |
|---|
| 2026.04.02 | ₩46,319 | ₩46,599 | ₩46,319 | ₩46,571 | +0.54% | 3.1천 |
|---|
| 2026.04.01 | ₩46,519 | ₩46,519 | ₩46,399 | ₩46,439 | -0.17% | 1.5천 |
|---|
| 2026.03.31 | ₩46,039 | ₩46,466 | ₩46,039 | ₩46,416 | +0.82% | 1.2천 |
|---|
| 2026.03.30 | ₩46,332 | ₩46,332 | ₩45,745 | ₩45,745 | -1.27% | 500 |
|---|
| 2026.03.27 | ₩46,132 | ₩46,145 | ₩45,948 | ₩45,948 | -0.40% | 2.5천 |
|---|
| 2026.03.26 | ₩46,412 | ₩46,412 | ₩46,212 | ₩46,239 | -0.37% | 1.3천 |
|---|
| 2026.03.25 | ₩46,586 | ₩46,586 | ₩46,586 | ₩46,586 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩46,212 | ₩46,506 | ₩46,212 | ₩46,360 | +0.32% | 5.1천 |
|---|
| 2026.03.23 | ₩46,439 | ₩46,439 | ₩46,239 | ₩46,239 | -0.43% | 6.2천 |
|---|
| 2026.03.20 | ₩45,828 | ₩45,828 | ₩45,828 | ₩45,828 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩46,359 | ₩46,480 | ₩46,265 | ₩46,480 | +0.26% | 9천 |
|---|
| 2026.03.18 | ₩46,893 | ₩46,893 | ₩46,599 | ₩46,599 | -0.63% | 300 |
|---|
| 2026.03.17 | ₩47,139 | ₩47,139 | ₩47,117 | ₩47,117 | -0.05% | 800 |
|---|
| 2026.03.16 | ₩47,119 | ₩47,119 | ₩46,993 | ₩46,993 | -0.27% | 800 |
|---|
| 2026.03.13 | ₩47,146 | ₩47,146 | ₩46,692 | ₩46,719 | -0.91% | 1.9천 |
|---|
| 2026.03.12 | ₩47,066 | ₩47,066 | ₩46,849 | ₩46,849 | -0.46% | 2.9천 |
|---|
| 2026.03.11 | ₩47,253 | ₩47,280 | ₩47,253 | ₩47,280 | +0.06% | 800 |
|---|
| 2026.03.10 | ₩47,326 | ₩47,831 | ₩47,296 | ₩47,296 | -0.06% | 3.2천 |
|---|
| 2026.03.09 | ₩47,492 | ₩47,492 | ₩47,492 | ₩47,492 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩47,446 | ₩47,446 | ₩47,312 | ₩47,312 | -0.28% | 100 |
|---|
| 2026.03.05 | ₩48,120 | ₩48,160 | ₩47,680 | ₩47,832 | -0.60% | 3.5천 |
|---|
| 2026.03.04 | ₩48,307 | ₩48,334 | ₩48,307 | ₩48,334 | +0.06% | 2.5천 |
|---|
| 2026.03.03 | ₩47,673 | ₩48,206 | ₩47,673 | ₩48,206 | +1.12% | 600 |
|---|
| 2026.03.02 | ₩48,574 | ₩48,901 | ₩48,454 | ₩48,901 | +0.67% | 1.8천 |
|---|
| 2026.02.27 | ₩48,587 | ₩48,750 | ₩48,587 | ₩48,747 | +0.33% | 900 |
|---|
| 2026.02.26 | ₩48,601 | ₩48,601 | ₩48,585 | ₩48,585 | -0.03% | 500 |
|---|
| 2026.02.25 | ₩48,647 | ₩48,690 | ₩48,627 | ₩48,665 | +0.04% | 1.4천 |
|---|
| 2026.02.24 | ₩48,254 | ₩48,667 | ₩48,254 | ₩48,667 | +0.86% | 2천 |
|---|
| 2026.02.23 | ₩48,547 | ₩48,547 | ₩48,195 | ₩48,195 | -0.73% | 1.9천 |
|---|
| 2026.02.20 | ₩48,441 | ₩48,441 | ₩48,441 | ₩48,441 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩48,214 | ₩48,238 | ₩48,120 | ₩48,238 | +0.05% | 1천 |
|---|
| 2026.02.18 | ₩48,267 | ₩48,267 | ₩48,080 | ₩48,187 | -0.17% | 1.1천 |
|---|
| 2026.02.17 | ₩47,760 | ₩48,034 | ₩47,760 | ₩48,004 | +0.51% | 1.1천 |
|---|
| 2026.02.13 | ₩48,014 | ₩48,307 | ₩48,000 | ₩48,106 | +0.19% | 1.3천 |
|---|
| 2026.02.12 | ₩48,200 | ₩48,214 | ₩47,912 | ₩47,912 | -0.60% | 2.7천 |
|---|
| 2026.02.11 | ₩48,401 | ₩48,483 | ₩48,401 | ₩48,483 | +0.17% | 500 |
|---|
| 2026.02.10 | ₩48,200 | ₩48,307 | ₩48,198 | ₩48,198 | -0.01% | 800 |
|---|
| 2026.02.09 | ₩47,933 | ₩48,160 | ₩47,933 | ₩48,140 | +0.43% | 1천 |
|---|
| 2026.02.06 | ₩47,733 | ₩47,900 | ₩47,733 | ₩47,900 | +0.35% | 600 |
|---|
| 2026.02.05 | ₩47,106 | ₩47,106 | ₩47,010 | ₩47,010 | -0.20% | 9.4천 |
|---|
| 2026.02.04 | ₩47,546 | ₩47,680 | ₩47,533 | ₩47,533 | -0.03% | 600 |
|---|
| 2026.02.03 | ₩47,413 | ₩47,500 | ₩47,413 | ₩47,500 | +0.18% | 400 |
|---|
| 2026.02.02 | ₩47,520 | ₩47,520 | ₩47,520 | ₩47,520 | 0.00% | 500 |
|---|
| 2026.01.30 | ₩47,426 | ₩47,426 | ₩47,159 | ₩47,418 | -0.02% | 2.5천 |
|---|
| 2026.01.29 | ₩47,320 | ₩47,586 | ₩47,320 | ₩47,586 | +0.56% | 1.8천 |
|---|
| 2026.01.28 | ₩47,667 | ₩47,667 | ₩47,548 | ₩47,548 | -0.25% | 1.2천 |
|---|
| 2026.01.27 | ₩47,586 | ₩47,613 | ₩47,586 | ₩47,590 | +0.01% | 1.5천 |
|---|
| 2026.01.26 | ₩47,426 | ₩47,540 | ₩47,426 | ₩47,493 | +0.14% | 1.2천 |
|---|
| 2026.01.23 | ₩47,333 | ₩47,333 | ₩47,324 | ₩47,324 | -0.02% | 400 |
|---|
| 2026.01.22 | ₩47,520 | ₩47,600 | ₩47,433 | ₩47,433 | -0.18% | 1.2천 |
|---|
| 2026.01.21 | ₩46,939 | ₩47,257 | ₩46,939 | ₩47,257 | +0.68% | 400 |
|---|
| 2026.01.20 | ₩47,066 | ₩47,066 | ₩46,666 | ₩46,679 | -0.82% | 1천 |
|---|
| 2026.01.16 | ₩47,413 | ₩47,573 | ₩47,413 | ₩47,486 | +0.15% | 7.6천 |
|---|
| 2026.01.15 | ₩47,562 | ₩47,562 | ₩47,562 | ₩47,562 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩47,173 | ₩47,333 | ₩47,173 | ₩47,333 | +0.34% | 1.6천 |
|---|
| 2026.01.13 | ₩47,333 | ₩47,333 | ₩47,333 | ₩47,333 | 0.00% | 1.1천 |
|---|
| 2026.01.12 | ₩47,320 | ₩47,466 | ₩47,320 | ₩47,466 | +0.31% | 800 |
|---|
| 2026.01.09 | ₩47,373 | ₩47,430 | ₩47,373 | ₩47,430 | +0.12% | 300 |
|---|
| 2026.01.08 | ₩47,186 | ₩47,186 | ₩47,146 | ₩47,162 | -0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩47,177 | ₩47,177 | ₩46,994 | ₩46,994 | -0.39% | 700 |
|---|
| 2026.01.06 | ₩47,266 | ₩47,453 | ₩47,266 | ₩47,433 | +0.35% | 9.9천 |
|---|
| 2026.01.05 | ₩46,993 | ₩47,146 | ₩46,973 | ₩47,059 | +0.14% | 1천 |
|---|
| 2026.01.02 | ₩46,572 | ₩46,731 | ₩46,572 | ₩46,731 | +0.34% | 1.9천 |
|---|
| 2025.12.31 | ₩46,628 | ₩46,628 | ₩46,628 | ₩46,628 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩46,919 | ₩47,013 | ₩46,919 | ₩46,969 | +0.11% | 3.9만 |
|---|
| 2025.12.29 | ₩46,979 | ₩46,979 | ₩46,979 | ₩46,979 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩47,125 | ₩47,125 | ₩47,125 | ₩47,125 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,159 | ₩47,159 | ₩47,157 | ₩47,157 | -0.01% | 300 |
|---|
| 2025.12.23 | ₩46,965 | ₩46,965 | ₩46,965 | ₩46,965 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩46,919 | ₩46,950 | ₩46,919 | ₩46,950 | +0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩46,652 | ₩46,666 | ₩46,612 | ₩46,626 | -0.06% | 2.7천 |
|---|
| 2025.12.18 | ₩46,626 | ₩46,626 | ₩46,444 | ₩46,444 | -0.39% | 200 |
|---|
| 2025.12.17 | ₩46,679 | ₩46,679 | ₩46,220 | ₩46,220 | -0.98% | 500 |
|---|
| 2025.12.16 | ₩46,439 | ₩46,544 | ₩46,439 | ₩46,544 | +0.23% | 600 |
|---|
| 2025.12.15 | ₩46,666 | ₩46,666 | ₩46,608 | ₩46,655 | -0.02% | 1천 |
|---|
| 2025.12.12 | ₩46,691 | ₩46,691 | ₩46,691 | ₩46,691 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩47,133 | ₩47,137 | ₩47,133 | ₩47,137 | +0.01% | 200 |
|---|
| 2025.12.10 | ₩46,666 | ₩47,013 | ₩46,666 | ₩47,013 | +0.74% | 1.5천 |
|---|
| 2025.12.09 | ₩46,720 | ₩46,726 | ₩46,572 | ₩46,572 | -0.32% | 800 |
|---|
| 2025.12.08 | ₩46,618 | ₩46,618 | ₩46,618 | ₩46,618 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩46,851 | ₩46,946 | ₩46,822 | ₩46,822 | -0.06% | 2.3천 |
|---|
| 2025.12.04 | ₩46,739 | ₩46,759 | ₩46,739 | ₩46,759 | +0.04% | 1.8천 |
|---|
| 2025.12.03 | ₩46,706 | ₩46,732 | ₩46,706 | ₩46,719 | +0.03% | 600 |
|---|
| 2025.12.02 | ₩46,586 | ₩46,619 | ₩46,492 | ₩46,492 | -0.20% | 4.7천 |
|---|
| 2025.12.01 | ₩46,599 | ₩46,599 | ₩46,439 | ₩46,439 | -0.34% | 300 |
|---|
| 2025.11.28 | ₩46,543 | ₩46,712 | ₩46,543 | ₩46,712 | +0.36% | 200 |
|---|
| 2025.11.26 | ₩46,359 | ₩46,534 | ₩46,359 | ₩46,534 | +0.38% | 1.7천 |
|---|
| 2025.11.25 | ₩46,039 | ₩46,225 | ₩46,039 | ₩46,225 | +0.41% | 600 |
|---|
| 2025.11.24 | ₩45,640 | ₩45,718 | ₩45,640 | ₩45,704 | +0.14% | 1천 |
|---|
| 2025.11.21 | ₩45,011 | ₩45,204 | ₩45,011 | ₩45,158 | +0.33% | 1.2천 |
|---|
| 2025.11.20 | ₩44,565 | ₩44,565 | ₩44,565 | ₩44,565 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩45,211 | ₩45,239 | ₩45,211 | ₩45,239 | +0.06% | 400 |
|---|
| 2025.11.18 | ₩45,345 | ₩45,345 | ₩45,239 | ₩45,239 | -0.23% | 1.1천 |
|---|
| 2025.11.17 | ₩45,438 | ₩45,438 | ₩45,438 | ₩45,438 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩45,876 | ₩45,876 | ₩45,876 | ₩45,876 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩45,888 | ₩45,888 | ₩45,888 | ₩45,888 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩46,626 | ₩46,639 | ₩46,626 | ₩46,628 | +0.01% | 600 |
|---|
| 2025.11.11 | ₩46,419 | ₩46,592 | ₩46,419 | ₩46,592 | +0.37% | 400 |
|---|
| 2025.11.10 | ₩46,279 | ₩46,452 | ₩46,199 | ₩46,452 | +0.37% | 2.8천 |
|---|
| 2025.11.07 | ₩45,371 | ₩45,830 | ₩45,358 | ₩45,830 | +1.01% | 2.3천 |
|---|
| 2025.11.06 | ₩45,652 | ₩45,878 | ₩45,652 | ₩45,709 | +0.13% | 1.1천 |
|---|
| 2025.11.05 | ₩46,452 | ₩46,492 | ₩46,316 | ₩46,316 | -0.29% | 2.3천 |
|---|
| 2025.11.04 | ₩46,372 | ₩46,372 | ₩46,088 | ₩46,088 | -0.61% | 500 |
|---|
| 2025.11.03 | ₩46,672 | ₩46,732 | ₩46,626 | ₩46,732 | +0.13% | 1.6천 |
|---|
| 2025.10.31 | ₩46,608 | ₩46,679 | ₩46,608 | ₩46,679 | +0.15% | 400 |
|---|
| 2025.10.30 | ₩46,746 | ₩46,746 | ₩46,412 | ₩46,412 | -0.71% | 3.1천 |
|---|
| 2025.10.29 | ₩47,039 | ₩47,039 | ₩46,692 | ₩46,866 | -0.37% | 2.6천 |
|---|
| 2025.10.28 | ₩47,159 | ₩47,159 | ₩47,077 | ₩47,077 | -0.18% | 1.3만 |
|---|
| 2025.10.27 | ₩46,906 | ₩47,039 | ₩46,893 | ₩47,039 | +0.28% | 3.6천 |
|---|
| 2025.10.24 | ₩46,706 | ₩46,706 | ₩46,580 | ₩46,580 | -0.27% | 2.5만 |
|---|
| 2025.10.23 | ₩46,225 | ₩46,292 | ₩46,132 | ₩46,212 | -0.03% | 4.8만 |
|---|
| 2025.10.22 | ₩46,212 | ₩46,212 | ₩45,865 | ₩45,865 | -0.75% | 400 |
|---|
| 2025.10.21 | ₩46,305 | ₩46,319 | ₩46,292 | ₩46,292 | -0.03% | 6.2천 |
|---|
| 2025.10.20 | ₩46,139 | ₩46,139 | ₩46,139 | ₩46,139 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩44,864 | ₩45,718 | ₩44,864 | ₩45,676 | +1.81% | 8.1천 |
|---|
| 2025.10.16 | ₩45,465 | ₩45,465 | ₩45,465 | ₩45,465 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩45,760 | ₩45,832 | ₩45,760 | ₩45,832 | +0.16% | 500 |
|---|
| 2025.10.14 | ₩45,531 | ₩45,938 | ₩45,531 | ₩45,726 | +0.43% | 3.7천 |
|---|
| 2025.10.13 | ₩45,674 | ₩45,674 | ₩45,674 | ₩45,674 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩46,332 | ₩46,332 | ₩44,975 | ₩44,975 | -2.93% | 200 |
|---|