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 | ₩52,430 | ₩52,643 | ₩52,430 | ₩52,627 | +0.38% | 1.9천 |
| 2026.10.08 | ₩52,416 | ₩52,416 | ₩52,189 | ₩52,274 | -0.27% | 1.1천 |
| 2026.10.07 | ₩52,483 | ₩52,643 | ₩52,483 | ₩52,643 | +0.31% | 2.2천 |
| 2026.10.06 | ₩52,804 | ₩52,804 | ₩52,729 | ₩52,729 | -0.14% | 500 |
| 2026.10.05 | ₩52,430 | ₩52,577 | ₩52,430 | ₩52,497 | +0.13% | 1천 |
| 2026.10.02 | ₩52,276 | ₩52,276 | ₩52,103 | ₩52,143 | -0.26% | 3.4천 |
| 2026.10.01 | ₩51,709 | ₩51,896 | ₩51,709 | ₩51,856 | +0.28% | 9.3천 |
| 2026.09.30 | ₩51,799 | ₩51,799 | ₩51,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,799 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩51,702 | ₩51,826 | ₩51,702 | ₩51,826 | +0.24% | 1천 |
|---|
| 2026.09.28 | ₩52,016 | ₩52,016 | ₩51,881 | ₩51,881 | -0.26% | 300 |
|---|
| 2026.09.25 | ₩52,270 | ₩52,323 | ₩52,270 | ₩52,323 | +0.10% | 400 |
|---|
| 2026.09.24 | ₩51,989 | ₩52,123 | ₩51,909 | ₩52,123 | +0.26% | 2.4천 |
|---|
| 2026.09.23 | ₩52,396 | ₩52,396 | ₩52,069 | ₩52,083 | -0.60% | 1만 |
|---|
| 2026.09.22 | ₩52,456 | ₩52,550 | ₩52,456 | ₩52,479 | +0.04% | 1.8천 |
|---|
| 2026.09.21 | ₩52,296 | ₩52,497 | ₩52,270 | ₩52,443 | +0.28% | 1.3만 |
|---|
| 2026.09.18 | ₩51,468 | ₩51,615 | ₩51,455 | ₩51,615 | +0.29% | 1.2만 |
|---|
| 2026.09.17 | ₩51,542 | ₩51,655 | ₩51,542 | ₩51,655 | +0.22% | 700 |
|---|
| 2026.09.16 | ₩51,508 | ₩51,562 | ₩51,148 | ₩51,148 | -0.70% | 900 |
|---|
| 2026.09.15 | ₩51,548 | ₩51,548 | ₩51,405 | ₩51,405 | -0.28% | 1.3천 |
|---|
| 2026.09.14 | ₩51,455 | ₩51,550 | ₩51,455 | ₩51,550 | +0.18% | 300 |
|---|
| 2026.09.11 | ₩51,815 | ₩51,815 | ₩51,669 | ₩51,710 | -0.20% | 1.1만 |
|---|
| 2026.09.10 | ₩51,335 | ₩51,455 | ₩51,296 | ₩51,296 | -0.08% | 1.7만 |
|---|
| 2026.09.09 | ₩51,762 | ₩51,762 | ₩51,628 | ₩51,628 | -0.26% | 3.8천 |
|---|
| 2026.09.08 | ₩51,837 | ₩51,837 | ₩51,837 | ₩51,837 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩52,256 | ₩52,256 | ₩52,207 | ₩52,207 | -0.09% | 1.3만 |
|---|
| 2026.09.03 | ₩52,510 | ₩52,510 | ₩52,450 | ₩52,450 | -0.11% | 5.3만 |
|---|
| 2026.09.02 | ₩52,109 | ₩52,109 | ₩52,072 | ₩52,072 | -0.07% | 200 |
|---|
| 2026.09.01 | ₩51,869 | ₩51,936 | ₩51,774 | ₩51,774 | -0.18% | 800 |
|---|
| 2026.08.31 | ₩52,083 | ₩52,121 | ₩51,989 | ₩52,121 | +0.07% | 2.2천 |
|---|
| 2026.08.28 | ₩51,762 | ₩52,456 | ₩51,762 | ₩52,187 | +0.82% | 2.6천 |
|---|
| 2026.08.27 | ₩52,270 | ₩52,298 | ₩52,243 | ₩52,298 | +0.05% | 1.8천 |
|---|
| 2026.08.26 | ₩52,189 | ₩52,189 | ₩52,108 | ₩52,108 | -0.16% | 800 |
|---|
| 2026.08.25 | ₩52,123 | ₩52,169 | ₩52,123 | ₩52,169 | +0.09% | 700 |
|---|
| 2026.08.24 | ₩52,061 | ₩52,061 | ₩52,061 | ₩52,061 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩52,390 | ₩52,390 | ₩52,243 | ₩52,310 | -0.15% | 1.3천 |
|---|
| 2026.08.20 | ₩52,310 | ₩52,310 | ₩51,976 | ₩51,976 | -0.64% | 2천 |
|---|
| 2026.08.19 | ₩52,483 | ₩52,483 | ₩52,416 | ₩52,416 | -0.13% | 2.6천 |
|---|
| 2026.08.18 | ₩52,123 | ₩52,123 | ₩51,970 | ₩51,970 | -0.29% | 700 |
|---|
| 2026.08.17 | ₩52,390 | ₩52,456 | ₩52,256 | ₩52,256 | -0.25% | 1.3천 |
|---|
| 2026.08.14 | ₩52,630 | ₩52,630 | ₩52,510 | ₩52,539 | -0.17% | 1.3천 |
|---|
| 2026.08.13 | ₩52,710 | ₩52,710 | ₩52,537 | ₩52,627 | -0.16% | 1.6천 |
|---|
| 2026.08.12 | ₩52,243 | ₩52,383 | ₩52,243 | ₩52,310 | +0.13% | 700 |
|---|
| 2026.08.11 | ₩52,376 | ₩52,376 | ₩52,239 | ₩52,239 | -0.26% | 300 |
|---|
| 2026.08.10 | ₩52,243 | ₩52,296 | ₩52,216 | ₩52,283 | +0.08% | 2.1천 |
|---|
| 2026.08.07 | ₩51,215 | ₩52,191 | ₩51,215 | ₩52,191 | +1.91% | 4.2천 |
|---|
| 2026.08.06 | ₩51,869 | ₩51,869 | ₩51,695 | ₩51,789 | -0.15% | 2.9천 |
|---|
| 2026.08.05 | ₩51,976 | ₩51,989 | ₩51,976 | ₩51,978 | +0.01% | 4.6천 |
|---|
| 2026.08.04 | ₩51,715 | ₩51,934 | ₩51,715 | ₩51,934 | +0.42% | 600 |
|---|
| 2026.08.03 | ₩51,327 | ₩51,327 | ₩51,327 | ₩51,327 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩50,826 | ₩50,826 | ₩50,826 | ₩50,826 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩50,707 | ₩50,748 | ₩50,707 | ₩50,748 | +0.08% | 500 |
|---|
| 2026.07.29 | ₩51,188 | ₩51,188 | ₩50,704 | ₩50,704 | -0.94% | 2.6천 |
|---|
| 2026.07.28 | ₩51,081 | ₩51,281 | ₩51,081 | ₩51,251 | +0.33% | 2.6천 |
|---|
| 2026.07.27 | ₩50,787 | ₩50,801 | ₩50,640 | ₩50,724 | -0.12% | 3.7천 |
|---|
| 2026.07.24 | ₩50,413 | ₩50,687 | ₩50,413 | ₩50,529 | +0.23% | 3.3만 |
|---|
| 2026.07.23 | ₩50,427 | ₩50,427 | ₩50,253 | ₩50,313 | -0.23% | 1.4천 |
|---|
| 2026.07.22 | ₩50,961 | ₩51,215 | ₩50,961 | ₩51,029 | +0.13% | 2.4천 |
|---|
| 2026.07.21 | ₩50,921 | ₩51,068 | ₩50,921 | ₩51,028 | +0.21% | 1.8천 |
|---|
| 2026.07.20 | ₩50,817 | ₩50,817 | ₩50,817 | ₩50,817 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩51,188 | ₩51,188 | ₩51,086 | ₩51,086 | -0.20% | 400 |
|---|
| 2026.07.16 | ₩51,615 | ₩51,635 | ₩51,455 | ₩51,550 | -0.13% | 2.2천 |
|---|
| 2026.07.15 | ₩51,575 | ₩51,575 | ₩51,328 | ₩51,400 | -0.34% | 2.3천 |
|---|
| 2026.07.14 | ₩51,455 | ₩51,455 | ₩51,321 | ₩51,359 | -0.19% | 900 |
|---|
| 2026.07.13 | ₩51,495 | ₩51,495 | ₩51,401 | ₩51,428 | -0.13% | 1.2천 |
|---|
| 2026.07.10 | ₩51,669 | ₩51,669 | ₩51,653 | ₩51,653 | -0.03% | 700 |
|---|
| 2026.07.09 | ₩51,535 | ₩51,535 | ₩51,451 | ₩51,451 | -0.16% | 200 |
|---|
| 2026.07.08 | ₩51,134 | ₩51,148 | ₩51,121 | ₩51,148 | +0.03% | 5.7천 |
|---|
| 2026.07.07 | ₩51,762 | ₩51,762 | ₩51,642 | ₩51,642 | -0.23% | 1.7천 |
|---|
| 2026.07.06 | ₩51,642 | ₩51,757 | ₩51,642 | ₩51,757 | +0.22% | 1.6천 |
|---|
| 2026.07.02 | ₩51,602 | ₩51,637 | ₩51,602 | ₩51,637 | +0.07% | 1.5천 |
|---|
| 2026.07.01 | ₩51,642 | ₩51,682 | ₩51,388 | ₩51,388 | -0.49% | 3.5천 |
|---|
| 2026.06.30 | ₩51,281 | ₩51,562 | ₩51,281 | ₩51,504 | +0.43% | 4.1천 |
|---|
| 2026.06.29 | ₩51,201 | ₩51,359 | ₩51,201 | ₩51,359 | +0.31% | 1.2천 |
|---|
| 2026.06.26 | ₩51,154 | ₩51,241 | ₩50,907 | ₩51,081 | -0.14% | 3.7천 |
|---|
| 2026.06.25 | ₩50,881 | ₩50,934 | ₩50,867 | ₩50,921 | +0.08% | 2.9천 |
|---|
| 2026.06.24 | ₩50,894 | ₩50,894 | ₩50,774 | ₩50,774 | -0.24% | 1.7천 |
|---|
| 2026.06.23 | ₩50,694 | ₩50,907 | ₩50,680 | ₩50,695 | +0.00% | 1.3천 |
|---|
| 2026.06.22 | ₩51,388 | ₩51,428 | ₩51,108 | ₩51,108 | -0.55% | 4.6천 |
|---|
| 2026.06.18 | ₩51,215 | ₩51,257 | ₩51,188 | ₩51,257 | +0.08% | 1.3천 |
|---|
| 2026.06.17 | ₩51,522 | ₩51,522 | ₩50,818 | ₩50,818 | -1.37% | 1.3천 |
|---|
| 2026.06.16 | ₩51,749 | ₩51,749 | ₩51,500 | ₩51,500 | -0.48% | 2.7천 |
|---|
| 2026.06.15 | ₩51,929 | ₩51,929 | ₩51,745 | ₩51,745 | -0.35% | 900 |
|---|
| 2026.06.12 | ₩51,121 | ₩51,241 | ₩51,121 | ₩51,204 | +0.16% | 1.1천 |
|---|
| 2026.06.11 | ₩50,160 | ₩50,921 | ₩50,160 | ₩50,877 | +1.43% | 1.3천 |
|---|
| 2026.06.10 | ₩50,493 | ₩50,493 | ₩49,942 | ₩49,942 | -1.09% | 400 |
|---|
| 2026.06.09 | ₩50,642 | ₩50,642 | ₩50,642 | ₩50,642 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩51,028 | ₩51,028 | ₩50,810 | ₩50,810 | -0.43% | 700 |
|---|
| 2026.06.05 | ₩50,600 | ₩50,656 | ₩50,600 | ₩50,656 | +0.11% | 400 |
|---|
| 2026.06.04 | ₩52,131 | ₩52,131 | ₩52,131 | ₩52,131 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩52,203 | ₩52,203 | ₩52,064 | ₩52,064 | -0.27% | 600 |
|---|
| 2026.06.02 | ₩52,216 | ₩52,412 | ₩52,216 | ₩52,412 | +0.38% | 1.7천 |
|---|
| 2026.06.01 | ₩51,869 | ₩52,203 | ₩51,869 | ₩52,175 | +0.59% | 1.2천 |
|---|
| 2026.05.29 | ₩51,856 | ₩51,882 | ₩51,829 | ₩51,830 | -0.05% | 600 |
|---|
| 2026.05.28 | ₩51,174 | ₩51,548 | ₩51,174 | ₩51,522 | +0.68% | 1.9만 |
|---|
| 2026.05.27 | ₩51,177 | ₩51,177 | ₩51,177 | ₩51,177 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩51,161 | ₩51,255 | ₩51,161 | ₩51,255 | +0.18% | 800 |
|---|
| 2026.05.22 | ₩50,740 | ₩50,934 | ₩50,680 | ₩50,790 | +0.10% | 6.2천 |
|---|
| 2026.05.21 | ₩50,146 | ₩50,507 | ₩50,146 | ₩50,465 | +0.64% | 2.8천 |
|---|
| 2026.05.20 | ₩49,839 | ₩50,288 | ₩49,839 | ₩50,288 | +0.90% | 400 |
|---|
| 2026.05.19 | ₩49,599 | ₩49,852 | ₩49,599 | ₩49,719 | +0.24% | 600 |
|---|
| 2026.05.18 | ₩50,026 | ₩50,026 | ₩49,826 | ₩49,966 | -0.12% | 1.8천 |
|---|
| 2026.05.15 | ₩50,173 | ₩50,360 | ₩50,070 | ₩50,070 | -0.20% | 2.5천 |
|---|
| 2026.05.14 | ₩50,520 | ₩50,801 | ₩50,520 | ₩50,704 | +0.36% | 6.8천 |
|---|
| 2026.05.13 | ₩50,079 | ₩50,320 | ₩50,079 | ₩50,320 | +0.48% | 7.6천 |
|---|
| 2026.05.12 | ₩49,632 | ₩50,079 | ₩49,632 | ₩50,079 | +0.90% | 1.2천 |
|---|
| 2026.05.11 | ₩50,186 | ₩50,346 | ₩50,186 | ₩50,266 | +0.16% | 8.7천 |
|---|
| 2026.05.08 | ₩50,026 | ₩50,093 | ₩49,999 | ₩50,093 | +0.13% | 1.7천 |
|---|
| 2026.05.07 | ₩49,639 | ₩49,639 | ₩49,585 | ₩49,588 | -0.10% | 1.2천 |
|---|
| 2026.05.06 | ₩49,559 | ₩49,812 | ₩49,559 | ₩49,812 | +0.51% | 300 |
|---|
| 2026.05.05 | ₩49,104 | ₩49,251 | ₩49,104 | ₩49,158 | +0.11% | 4.3만 |
|---|
| 2026.05.04 | ₩48,677 | ₩48,692 | ₩48,677 | ₩48,692 | +0.03% | 1.1천 |
|---|
| 2026.05.01 | ₩49,078 | ₩49,078 | ₩48,904 | ₩48,904 | -0.35% | 300 |
|---|
| 2026.04.30 | ₩48,584 | ₩48,759 | ₩48,584 | ₩48,759 | +0.36% | 400 |
|---|
| 2026.04.29 | ₩48,183 | ₩48,256 | ₩48,130 | ₩48,256 | +0.15% | 500 |
|---|
| 2026.04.28 | ₩48,170 | ₩48,290 | ₩48,170 | ₩48,290 | +0.25% | 500 |
|---|
| 2026.04.27 | ₩48,524 | ₩48,570 | ₩48,524 | ₩48,570 | +0.10% | 5천 |
|---|
| 2026.04.24 | ₩48,337 | ₩48,557 | ₩48,337 | ₩48,545 | +0.43% | 1.1천 |
|---|
| 2026.04.23 | ₩48,218 | ₩48,277 | ₩48,218 | ₩48,277 | +0.12% | 300 |
|---|
| 2026.04.22 | ₩48,477 | ₩48,518 | ₩48,477 | ₩48,518 | +0.09% | 500 |
|---|
| 2026.04.21 | ₩48,704 | ₩48,704 | ₩48,143 | ₩48,196 | -1.04% | 5천 |
|---|
| 2026.04.20 | ₩48,397 | ₩48,437 | ₩48,370 | ₩48,437 | +0.08% | 4.8천 |
|---|
| 2026.04.17 | ₩48,263 | ₩48,517 | ₩48,263 | ₩48,463 | +0.42% | 3.7천 |
|---|
| 2026.04.16 | ₩47,903 | ₩48,035 | ₩47,903 | ₩48,035 | +0.28% | 500 |
|---|
| 2026.04.15 | ₩47,809 | ₩47,863 | ₩47,809 | ₩47,824 | +0.03% | 1.3천 |
|---|
| 2026.04.14 | ₩47,649 | ₩47,769 | ₩47,649 | ₩47,769 | +0.25% | 2.6천 |
|---|
| 2026.04.13 | ₩47,315 | ₩47,569 | ₩47,235 | ₩47,569 | +0.54% | 300 |
|---|
| 2026.04.10 | ₩47,502 | ₩47,502 | ₩47,272 | ₩47,272 | -0.48% | 1.1천 |
|---|
| 2026.04.09 | ₩47,315 | ₩47,649 | ₩47,315 | ₩47,535 | +0.47% | 1.8천 |
|---|
| 2026.04.08 | ₩47,235 | ₩47,465 | ₩47,235 | ₩47,465 | +0.49% | 1.3만 |
|---|
| 2026.04.07 | ₩46,647 | ₩46,741 | ₩46,647 | ₩46,741 | +0.20% | 4.1천 |
|---|
| 2026.04.06 | ₩46,607 | ₩46,714 | ₩46,607 | ₩46,701 | +0.20% | 6.1천 |
|---|
| 2026.04.02 | ₩46,353 | ₩46,634 | ₩46,353 | ₩46,606 | +0.54% | 3.1천 |
|---|
| 2026.04.01 | ₩46,554 | ₩46,554 | ₩46,434 | ₩46,474 | -0.17% | 1.5천 |
|---|
| 2026.03.31 | ₩46,073 | ₩46,500 | ₩46,073 | ₩46,451 | +0.82% | 1.2천 |
|---|
| 2026.03.30 | ₩46,367 | ₩46,367 | ₩45,779 | ₩45,779 | -1.27% | 500 |
|---|
| 2026.03.27 | ₩46,167 | ₩46,180 | ₩45,982 | ₩45,982 | -0.40% | 2.5천 |
|---|
| 2026.03.26 | ₩46,447 | ₩46,447 | ₩46,247 | ₩46,273 | -0.37% | 1.3천 |
|---|
| 2026.03.25 | ₩46,621 | ₩46,621 | ₩46,621 | ₩46,621 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩46,247 | ₩46,540 | ₩46,247 | ₩46,395 | +0.32% | 5.1천 |
|---|
| 2026.03.23 | ₩46,474 | ₩46,474 | ₩46,273 | ₩46,273 | -0.43% | 6.2천 |
|---|
| 2026.03.20 | ₩45,862 | ₩45,862 | ₩45,862 | ₩45,862 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩46,394 | ₩46,515 | ₩46,300 | ₩46,515 | +0.26% | 9천 |
|---|
| 2026.03.18 | ₩46,928 | ₩46,928 | ₩46,634 | ₩46,634 | -0.63% | 300 |
|---|
| 2026.03.17 | ₩47,175 | ₩47,175 | ₩47,152 | ₩47,152 | -0.05% | 800 |
|---|
| 2026.03.16 | ₩47,155 | ₩47,155 | ₩47,028 | ₩47,028 | -0.27% | 800 |
|---|
| 2026.03.13 | ₩47,181 | ₩47,181 | ₩46,727 | ₩46,754 | -0.91% | 1.9천 |
|---|
| 2026.03.12 | ₩47,101 | ₩47,101 | ₩46,884 | ₩46,884 | -0.46% | 2.9천 |
|---|
| 2026.03.11 | ₩47,288 | ₩47,315 | ₩47,288 | ₩47,315 | +0.06% | 800 |
|---|
| 2026.03.10 | ₩47,362 | ₩47,867 | ₩47,331 | ₩47,331 | -0.06% | 3.2천 |
|---|
| 2026.03.09 | ₩47,527 | ₩47,527 | ₩47,527 | ₩47,527 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩47,482 | ₩47,482 | ₩47,347 | ₩47,347 | -0.28% | 100 |
|---|
| 2026.03.05 | ₩48,156 | ₩48,196 | ₩47,716 | ₩47,868 | -0.60% | 3.5천 |
|---|
| 2026.03.04 | ₩48,343 | ₩48,370 | ₩48,343 | ₩48,370 | +0.06% | 2.5천 |
|---|
| 2026.03.03 | ₩47,709 | ₩48,242 | ₩47,709 | ₩48,242 | +1.12% | 600 |
|---|
| 2026.03.02 | ₩48,610 | ₩48,938 | ₩48,490 | ₩48,938 | +0.67% | 1.8천 |
|---|
| 2026.02.27 | ₩48,624 | ₩48,787 | ₩48,624 | ₩48,784 | +0.33% | 900 |
|---|
| 2026.02.26 | ₩48,637 | ₩48,637 | ₩48,621 | ₩48,621 | -0.03% | 500 |
|---|
| 2026.02.25 | ₩48,684 | ₩48,727 | ₩48,664 | ₩48,701 | +0.04% | 1.4천 |
|---|
| 2026.02.24 | ₩48,290 | ₩48,704 | ₩48,290 | ₩48,704 | +0.86% | 2천 |
|---|
| 2026.02.23 | ₩48,584 | ₩48,584 | ₩48,231 | ₩48,231 | -0.73% | 1.9천 |
|---|
| 2026.02.20 | ₩48,477 | ₩48,477 | ₩48,477 | ₩48,477 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩48,250 | ₩48,274 | ₩48,156 | ₩48,274 | +0.05% | 1천 |
|---|
| 2026.02.18 | ₩48,303 | ₩48,303 | ₩48,116 | ₩48,223 | -0.17% | 1.1천 |
|---|
| 2026.02.17 | ₩47,796 | ₩48,070 | ₩47,796 | ₩48,040 | +0.51% | 1.1천 |
|---|
| 2026.02.13 | ₩48,049 | ₩48,343 | ₩48,036 | ₩48,142 | +0.19% | 1.3천 |
|---|
| 2026.02.12 | ₩48,236 | ₩48,250 | ₩47,948 | ₩47,948 | -0.60% | 2.7천 |
|---|
| 2026.02.11 | ₩48,437 | ₩48,520 | ₩48,437 | ₩48,520 | +0.17% | 500 |
|---|
| 2026.02.10 | ₩48,236 | ₩48,343 | ₩48,234 | ₩48,234 | -0.01% | 800 |
|---|
| 2026.02.09 | ₩47,969 | ₩48,196 | ₩47,969 | ₩48,176 | +0.43% | 1천 |
|---|
| 2026.02.06 | ₩47,769 | ₩47,936 | ₩47,769 | ₩47,936 | +0.35% | 600 |
|---|
| 2026.02.05 | ₩47,141 | ₩47,141 | ₩47,045 | ₩47,045 | -0.20% | 9.4천 |
|---|
| 2026.02.04 | ₩47,582 | ₩47,716 | ₩47,569 | ₩47,569 | -0.03% | 600 |
|---|
| 2026.02.03 | ₩47,449 | ₩47,535 | ₩47,449 | ₩47,535 | +0.18% | 400 |
|---|
| 2026.02.02 | ₩47,555 | ₩47,555 | ₩47,555 | ₩47,555 | 0.00% | 500 |
|---|
| 2026.01.30 | ₩47,462 | ₩47,462 | ₩47,195 | ₩47,454 | -0.02% | 2.5천 |
|---|
| 2026.01.29 | ₩47,355 | ₩47,622 | ₩47,355 | ₩47,622 | +0.56% | 1.8천 |
|---|
| 2026.01.28 | ₩47,702 | ₩47,702 | ₩47,583 | ₩47,583 | -0.25% | 1.2천 |
|---|
| 2026.01.27 | ₩47,622 | ₩47,649 | ₩47,622 | ₩47,626 | +0.01% | 1.5천 |
|---|
| 2026.01.26 | ₩47,462 | ₩47,575 | ₩47,462 | ₩47,529 | +0.14% | 1.2천 |
|---|
| 2026.01.23 | ₩47,368 | ₩47,368 | ₩47,359 | ₩47,359 | -0.02% | 400 |
|---|
| 2026.01.22 | ₩47,555 | ₩47,635 | ₩47,469 | ₩47,469 | -0.18% | 1.2천 |
|---|
| 2026.01.21 | ₩46,974 | ₩47,292 | ₩46,974 | ₩47,292 | +0.68% | 400 |
|---|
| 2026.01.20 | ₩47,101 | ₩47,101 | ₩46,701 | ₩46,714 | -0.82% | 1천 |
|---|
| 2026.01.16 | ₩47,449 | ₩47,609 | ₩47,449 | ₩47,522 | +0.15% | 7.6천 |
|---|
| 2026.01.15 | ₩47,598 | ₩47,598 | ₩47,598 | ₩47,598 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩47,208 | ₩47,368 | ₩47,208 | ₩47,368 | +0.34% | 1.6천 |
|---|
| 2026.01.13 | ₩47,368 | ₩47,368 | ₩47,368 | ₩47,368 | 0.00% | 1.1천 |
|---|
| 2026.01.12 | ₩47,355 | ₩47,502 | ₩47,355 | ₩47,502 | +0.31% | 800 |
|---|
| 2026.01.09 | ₩47,408 | ₩47,466 | ₩47,408 | ₩47,466 | +0.12% | 300 |
|---|
| 2026.01.08 | ₩47,222 | ₩47,222 | ₩47,181 | ₩47,197 | -0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩47,212 | ₩47,212 | ₩47,029 | ₩47,029 | -0.39% | 700 |
|---|
| 2026.01.06 | ₩47,302 | ₩47,489 | ₩47,302 | ₩47,469 | +0.35% | 9.9천 |
|---|
| 2026.01.05 | ₩47,028 | ₩47,181 | ₩47,008 | ₩47,095 | +0.14% | 1천 |
|---|
| 2026.01.02 | ₩46,607 | ₩46,766 | ₩46,607 | ₩46,766 | +0.34% | 1.9천 |
|---|
| 2025.12.31 | ₩46,663 | ₩46,663 | ₩46,663 | ₩46,663 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩46,954 | ₩47,048 | ₩46,954 | ₩47,004 | +0.11% | 3.9만 |
|---|
| 2025.12.29 | ₩47,015 | ₩47,015 | ₩47,015 | ₩47,015 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩47,160 | ₩47,160 | ₩47,160 | ₩47,160 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,195 | ₩47,195 | ₩47,192 | ₩47,192 | -0.01% | 300 |
|---|
| 2025.12.23 | ₩47,000 | ₩47,000 | ₩47,000 | ₩47,000 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩46,954 | ₩46,985 | ₩46,954 | ₩46,985 | +0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩46,687 | ₩46,701 | ₩46,647 | ₩46,661 | -0.06% | 2.7천 |
|---|
| 2025.12.18 | ₩46,661 | ₩46,661 | ₩46,479 | ₩46,479 | -0.39% | 200 |
|---|
| 2025.12.17 | ₩46,714 | ₩46,714 | ₩46,255 | ₩46,255 | -0.98% | 500 |
|---|
| 2025.12.16 | ₩46,474 | ₩46,579 | ₩46,474 | ₩46,579 | +0.23% | 600 |
|---|
| 2025.12.15 | ₩46,701 | ₩46,701 | ₩46,643 | ₩46,690 | -0.02% | 1천 |
|---|
| 2025.12.12 | ₩46,726 | ₩46,726 | ₩46,726 | ₩46,726 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩47,168 | ₩47,172 | ₩47,168 | ₩47,172 | +0.01% | 200 |
|---|
| 2025.12.10 | ₩46,701 | ₩47,048 | ₩46,701 | ₩47,048 | +0.74% | 1.5천 |
|---|
| 2025.12.09 | ₩46,755 | ₩46,761 | ₩46,607 | ₩46,607 | -0.32% | 800 |
|---|
| 2025.12.08 | ₩46,653 | ₩46,653 | ₩46,653 | ₩46,653 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩46,886 | ₩46,981 | ₩46,857 | ₩46,857 | -0.06% | 2.3천 |
|---|
| 2025.12.04 | ₩46,774 | ₩46,794 | ₩46,774 | ₩46,794 | +0.04% | 1.8천 |
|---|
| 2025.12.03 | ₩46,741 | ₩46,767 | ₩46,741 | ₩46,754 | +0.03% | 600 |
|---|
| 2025.12.02 | ₩46,621 | ₩46,654 | ₩46,527 | ₩46,527 | -0.20% | 4.7천 |
|---|
| 2025.12.01 | ₩46,634 | ₩46,634 | ₩46,474 | ₩46,474 | -0.34% | 300 |
|---|
| 2025.11.28 | ₩46,578 | ₩46,747 | ₩46,578 | ₩46,747 | +0.36% | 200 |
|---|
| 2025.11.26 | ₩46,394 | ₩46,568 | ₩46,394 | ₩46,568 | +0.38% | 1.7천 |
|---|
| 2025.11.25 | ₩46,073 | ₩46,260 | ₩46,073 | ₩46,260 | +0.41% | 600 |
|---|
| 2025.11.24 | ₩45,674 | ₩45,753 | ₩45,674 | ₩45,738 | +0.14% | 1천 |
|---|
| 2025.11.21 | ₩45,045 | ₩45,238 | ₩45,045 | ₩45,192 | +0.33% | 1.2천 |
|---|
| 2025.11.20 | ₩44,599 | ₩44,599 | ₩44,599 | ₩44,599 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩45,245 | ₩45,273 | ₩45,245 | ₩45,273 | +0.06% | 400 |
|---|
| 2025.11.18 | ₩45,379 | ₩45,379 | ₩45,273 | ₩45,273 | -0.23% | 1.1천 |
|---|
| 2025.11.17 | ₩45,472 | ₩45,472 | ₩45,472 | ₩45,472 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩45,910 | ₩45,910 | ₩45,910 | ₩45,910 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩45,922 | ₩45,922 | ₩45,922 | ₩45,922 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩46,661 | ₩46,674 | ₩46,661 | ₩46,663 | +0.01% | 600 |
|---|
| 2025.11.11 | ₩46,454 | ₩46,627 | ₩46,454 | ₩46,627 | +0.37% | 400 |
|---|
| 2025.11.10 | ₩46,313 | ₩46,487 | ₩46,233 | ₩46,487 | +0.37% | 2.8천 |
|---|
| 2025.11.07 | ₩45,405 | ₩45,865 | ₩45,392 | ₩45,865 | +1.01% | 2.3천 |
|---|
| 2025.11.06 | ₩45,686 | ₩45,913 | ₩45,686 | ₩45,743 | +0.13% | 1.1천 |
|---|
| 2025.11.05 | ₩46,487 | ₩46,527 | ₩46,351 | ₩46,351 | -0.29% | 2.3천 |
|---|
| 2025.11.04 | ₩46,407 | ₩46,407 | ₩46,122 | ₩46,122 | -0.61% | 500 |
|---|
| 2025.11.03 | ₩46,707 | ₩46,767 | ₩46,661 | ₩46,767 | +0.13% | 1.6천 |
|---|
| 2025.10.31 | ₩46,643 | ₩46,714 | ₩46,643 | ₩46,714 | +0.15% | 400 |
|---|
| 2025.10.30 | ₩46,781 | ₩46,781 | ₩46,447 | ₩46,447 | -0.71% | 3.1천 |
|---|
| 2025.10.29 | ₩47,075 | ₩47,075 | ₩46,727 | ₩46,901 | -0.37% | 2.6천 |
|---|
| 2025.10.28 | ₩47,195 | ₩47,195 | ₩47,112 | ₩47,112 | -0.18% | 1.3만 |
|---|
| 2025.10.27 | ₩46,941 | ₩47,075 | ₩46,928 | ₩47,075 | +0.28% | 3.6천 |
|---|
| 2025.10.24 | ₩46,741 | ₩46,741 | ₩46,615 | ₩46,615 | -0.27% | 2.5만 |
|---|
| 2025.10.23 | ₩46,260 | ₩46,327 | ₩46,167 | ₩46,247 | -0.03% | 4.8만 |
|---|
| 2025.10.22 | ₩46,247 | ₩46,247 | ₩45,899 | ₩45,899 | -0.75% | 400 |
|---|
| 2025.10.21 | ₩46,340 | ₩46,353 | ₩46,327 | ₩46,327 | -0.03% | 6.2천 |
|---|
| 2025.10.20 | ₩46,173 | ₩46,173 | ₩46,173 | ₩46,173 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩44,898 | ₩45,753 | ₩44,898 | ₩45,710 | +1.81% | 8.1천 |
|---|
| 2025.10.16 | ₩45,499 | ₩45,499 | ₩45,499 | ₩45,499 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩45,794 | ₩45,866 | ₩45,794 | ₩45,866 | +0.16% | 500 |
|---|
| 2025.10.14 | ₩45,566 | ₩45,973 | ₩45,566 | ₩45,761 | +0.43% | 3.7천 |
|---|
| 2025.10.13 | ₩45,708 | ₩45,708 | ₩45,708 | ₩45,708 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩46,367 | ₩46,367 | ₩45,009 | ₩45,009 | -2.93% | 200 |
|---|