시장 데이터를 불러오는 중
전체 종목
Day Hagan Smart Sector Fixed Income ETF 과거 주가
Day Hagan Smart Sector Fixed Income ETF · SSFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Day Hagan Smart Sector Fixed Income ETF · SSFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,150 | ₩27,150 | ₩27,150 | ₩27,150 | 0.00% | 200 |
| 2026.10.08 | ₩27,036 | ₩27,150 | ₩27,030 | ₩27,126 | +0.33% | 1.5만 |
| 2026.10.07 | ₩27,003 | ₩27,083 | ₩27,003 | ₩27,058 | +0.20% | 2.3천 |
| 2026.10.06 | ₩27,083 | ₩27,083 | ₩27,083 | ₩27,083 | 0.00% | 100 |
| 2026.10.05 | ₩27,016 | ₩27,016 | ₩27,016 | ₩27,016 | 0.00% | 300 |
| 2026.10.02 | ₩27,123 | ₩27,123 | ₩27,024 | ₩27,024 | -0.36% | 1.3만 |
| 2026.10.01 | ₩27,070 | ₩27,123 | ₩27,016 | ₩27,070 | 0.00% | 18만 |
| 2026.09.30 | ₩27,096 | ₩27,096 | ₩26,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,008 |
| -0.33% |
| 4.7천 |
| 2026.09.29 | ₩27,056 | ₩27,056 | ₩27,056 | ₩27,056 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,310 | ₩27,363 | ₩27,310 | ₩27,363 | +0.20% | 700 |
|---|
| 2026.09.25 | ₩27,473 | ₩27,510 | ₩27,473 | ₩27,510 | +0.14% | 700 |
|---|
| 2026.09.24 | ₩27,457 | ₩27,470 | ₩27,443 | ₩27,443 | -0.05% | 1.1천 |
|---|
| 2026.09.23 | ₩27,570 | ₩27,570 | ₩27,570 | ₩27,570 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,816 | ₩27,816 | ₩27,816 | ₩27,816 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,791 | ₩27,817 | ₩27,791 | ₩27,817 | +0.10% | 1.2천 |
|---|
| 2026.09.18 | ₩27,746 | ₩27,746 | ₩27,746 | ₩27,746 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,831 | ₩27,844 | ₩27,831 | ₩27,844 | +0.05% | 500 |
|---|
| 2026.09.16 | ₩27,764 | ₩27,792 | ₩27,710 | ₩27,710 | -0.19% | 700 |
|---|
| 2026.09.15 | ₩27,724 | ₩27,724 | ₩27,684 | ₩27,697 | -0.10% | 3.2천 |
|---|
| 2026.09.14 | ₩27,724 | ₩27,791 | ₩27,724 | ₩27,736 | +0.04% | 1.2천 |
|---|
| 2026.09.11 | ₩27,764 | ₩27,764 | ₩27,764 | ₩27,764 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩27,844 | ₩27,844 | ₩27,787 | ₩27,787 | -0.21% | 200 |
|---|
| 2026.09.09 | ₩27,991 | ₩27,991 | ₩27,964 | ₩27,964 | -0.10% | 1.2천 |
|---|
| 2026.09.08 | ₩28,031 | ₩28,031 | ₩28,031 | ₩28,031 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩28,071 | ₩28,071 | ₩28,057 | ₩28,057 | -0.05% | 1.7만 |
|---|
| 2026.09.03 | ₩28,098 | ₩28,098 | ₩28,057 | ₩28,057 | -0.14% | 1.6천 |
|---|
| 2026.09.02 | ₩28,004 | ₩28,017 | ₩28,004 | ₩28,017 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩28,071 | ₩28,071 | ₩27,991 | ₩28,004 | -0.24% | 2.9만 |
|---|
| 2026.08.31 | ₩28,071 | ₩28,076 | ₩28,071 | ₩28,076 | +0.02% | 300 |
|---|
| 2026.08.28 | ₩28,191 | ₩28,191 | ₩28,098 | ₩28,111 | -0.28% | 1.2천 |
|---|
| 2026.08.27 | ₩28,191 | ₩28,191 | ₩28,191 | ₩28,191 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩28,191 | ₩28,204 | ₩28,191 | ₩28,204 | +0.05% | 300 |
|---|
| 2026.08.25 | ₩28,204 | ₩28,256 | ₩28,204 | ₩28,256 | +0.18% | 3.4천 |
|---|
| 2026.08.24 | ₩28,138 | ₩28,138 | ₩28,138 | ₩28,138 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩28,084 | ₩28,084 | ₩28,084 | ₩28,084 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩28,124 | ₩28,151 | ₩28,122 | ₩28,122 | -0.01% | 5.5천 |
|---|
| 2026.08.19 | ₩28,195 | ₩28,195 | ₩28,195 | ₩28,195 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩28,031 | ₩28,071 | ₩28,031 | ₩28,071 | +0.14% | 700 |
|---|
| 2026.08.17 | ₩28,084 | ₩28,111 | ₩28,070 | ₩28,070 | -0.05% | 7.9천 |
|---|
| 2026.08.14 | ₩28,151 | ₩28,151 | ₩28,123 | ₩28,123 | -0.10% | 6천 |
|---|
| 2026.08.13 | ₩28,204 | ₩28,204 | ₩28,191 | ₩28,191 | -0.05% | 1.1천 |
|---|
| 2026.08.12 | ₩28,098 | ₩28,111 | ₩28,098 | ₩28,111 | +0.05% | 900 |
|---|
| 2026.08.11 | ₩28,084 | ₩28,084 | ₩28,084 | ₩28,084 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,071 | ₩28,071 | ₩28,071 | ₩28,071 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,138 | ₩28,152 | ₩28,138 | ₩28,152 | +0.05% | 100 |
|---|
| 2026.08.06 | ₩28,124 | ₩28,138 | ₩28,096 | ₩28,096 | -0.10% | 8천 |
|---|
| 2026.08.05 | ₩28,164 | ₩28,170 | ₩28,124 | ₩28,170 | +0.02% | 1.2만 |
|---|
| 2026.08.04 | ₩28,124 | ₩28,167 | ₩28,124 | ₩28,167 | +0.15% | 1만 |
|---|
| 2026.08.03 | ₩28,057 | ₩28,057 | ₩28,044 | ₩28,049 | -0.03% | 5만 |
|---|
| 2026.07.31 | ₩27,977 | ₩27,991 | ₩27,937 | ₩27,991 | +0.05% | 1.7천 |
|---|
| 2026.07.30 | ₩28,029 | ₩28,041 | ₩28,004 | ₩28,041 | +0.04% | 7천 |
|---|
| 2026.07.29 | ₩28,011 | ₩28,011 | ₩28,011 | ₩28,011 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,151 | ₩28,178 | ₩28,151 | ₩28,164 | +0.05% | 1천 |
|---|
| 2026.07.27 | ₩28,096 | ₩28,096 | ₩28,096 | ₩28,096 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,017 | ₩28,024 | ₩28,017 | ₩28,024 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩27,984 | ₩27,984 | ₩27,984 | ₩27,984 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩28,084 | ₩28,084 | ₩28,084 | ₩28,084 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,144 | ₩28,144 | ₩28,144 | ₩28,144 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩28,191 | ₩28,191 | ₩28,191 | ₩28,191 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩28,264 | ₩28,284 | ₩28,263 | ₩28,263 | -0.00% | 900 |
|---|
| 2026.07.16 | ₩28,218 | ₩28,248 | ₩28,218 | ₩28,248 | +0.11% | 1.2천 |
|---|
| 2026.07.15 | ₩28,151 | ₩28,284 | ₩28,151 | ₩28,264 | +0.40% | 400 |
|---|
| 2026.07.14 | ₩28,218 | ₩28,220 | ₩28,218 | ₩28,220 | +0.01% | 100 |
|---|
| 2026.07.13 | ₩28,204 | ₩28,204 | ₩28,152 | ₩28,152 | -0.18% | 1.7천 |
|---|
| 2026.07.10 | ₩28,271 | ₩28,271 | ₩28,271 | ₩28,271 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩28,284 | ₩28,284 | ₩28,284 | ₩28,284 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩28,244 | ₩28,244 | ₩28,234 | ₩28,234 | -0.04% | 1.4천 |
|---|
| 2026.07.07 | ₩28,351 | ₩28,351 | ₩28,284 | ₩28,284 | -0.24% | 1.2천 |
|---|
| 2026.07.06 | ₩28,391 | ₩28,411 | ₩28,378 | ₩28,411 | +0.07% | 700 |
|---|
| 2026.07.02 | ₩28,418 | ₩28,445 | ₩28,415 | ₩28,415 | -0.01% | 2.1만 |
|---|
| 2026.07.01 | ₩28,391 | ₩28,418 | ₩28,391 | ₩28,405 | +0.05% | 3.1만 |
|---|
| 2026.06.30 | ₩28,511 | ₩28,511 | ₩28,455 | ₩28,455 | -0.20% | 600 |
|---|
| 2026.06.29 | ₩28,553 | ₩28,553 | ₩28,553 | ₩28,553 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩28,776 | ₩28,818 | ₩28,776 | ₩28,812 | +0.13% | 300 |
|---|
| 2026.06.25 | ₩28,818 | ₩28,832 | ₩28,792 | ₩28,792 | -0.09% | 1.5천 |
|---|
| 2026.06.24 | ₩28,792 | ₩28,792 | ₩28,765 | ₩28,778 | -0.05% | 700 |
|---|
| 2026.06.23 | ₩28,658 | ₩28,658 | ₩28,658 | ₩28,658 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩28,658 | ₩28,658 | ₩28,646 | ₩28,646 | -0.04% | 400 |
|---|
| 2026.06.18 | ₩28,733 | ₩28,733 | ₩28,733 | ₩28,733 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩28,752 | ₩28,752 | ₩28,658 | ₩28,658 | -0.32% | 5.4천 |
|---|
| 2026.06.16 | ₩28,765 | ₩28,765 | ₩28,732 | ₩28,732 | -0.12% | 800 |
|---|
| 2026.06.15 | ₩28,712 | ₩28,712 | ₩28,698 | ₩28,698 | -0.05% | 2.3천 |
|---|
| 2026.06.12 | ₩28,631 | ₩28,672 | ₩28,631 | ₩28,672 | +0.14% | 2.6천 |
|---|
| 2026.06.11 | ₩28,525 | ₩28,685 | ₩28,525 | ₩28,685 | +0.56% | 600 |
|---|
| 2026.06.10 | ₩28,525 | ₩28,525 | ₩28,469 | ₩28,469 | -0.20% | 700 |
|---|
| 2026.06.09 | ₩28,518 | ₩28,518 | ₩28,518 | ₩28,518 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,485 | ₩28,485 | ₩28,449 | ₩28,449 | -0.13% | 100 |
|---|
| 2026.06.05 | ₩28,511 | ₩28,511 | ₩28,475 | ₩28,475 | -0.13% | 400 |
|---|
| 2026.06.04 | ₩28,618 | ₩28,618 | ₩28,605 | ₩28,605 | -0.05% | 200 |
|---|
| 2026.06.03 | ₩28,565 | ₩28,578 | ₩28,562 | ₩28,562 | -0.01% | 3.5천 |
|---|
| 2026.06.02 | ₩28,658 | ₩28,658 | ₩28,631 | ₩28,645 | -0.05% | 5.1천 |
|---|
| 2026.06.01 | ₩28,551 | ₩28,605 | ₩28,551 | ₩28,599 | +0.17% | 3.1천 |
|---|
| 2026.05.29 | ₩28,618 | ₩28,645 | ₩28,613 | ₩28,613 | -0.02% | 9천 |
|---|
| 2026.05.28 | ₩28,531 | ₩28,605 | ₩28,518 | ₩28,586 | +0.19% | 2.5만 |
|---|
| 2026.05.27 | ₩28,538 | ₩28,551 | ₩28,525 | ₩28,537 | -0.00% | 13.5만 |
|---|
| 2026.05.26 | ₩28,498 | ₩28,511 | ₩28,485 | ₩28,491 | -0.02% | 1.7만 |
|---|
| 2026.05.22 | ₩28,351 | ₩28,405 | ₩28,351 | ₩28,405 | +0.19% | 7.5천 |
|---|
| 2026.05.21 | ₩28,271 | ₩28,378 | ₩28,258 | ₩28,378 | +0.38% | 6.9천 |
|---|
| 2026.05.20 | ₩28,164 | ₩28,338 | ₩28,164 | ₩28,338 | +0.62% | 1.2만 |
|---|
| 2026.05.19 | ₩28,164 | ₩28,178 | ₩28,124 | ₩28,162 | -0.01% | 9.9만 |
|---|
| 2026.05.18 | ₩28,298 | ₩28,298 | ₩28,244 | ₩28,248 | -0.17% | 1.6천 |
|---|
| 2026.05.15 | ₩28,311 | ₩28,311 | ₩28,255 | ₩28,255 | -0.20% | 1.6천 |
|---|
| 2026.05.14 | ₩28,525 | ₩28,525 | ₩28,457 | ₩28,457 | -0.24% | 800 |
|---|
| 2026.05.13 | ₩28,471 | ₩28,471 | ₩28,445 | ₩28,458 | -0.05% | 1천 |
|---|
| 2026.05.12 | ₩28,471 | ₩28,481 | ₩28,458 | ₩28,481 | +0.03% | 1.3천 |
|---|
| 2026.05.11 | ₩28,618 | ₩28,712 | ₩28,578 | ₩28,578 | -0.14% | 1.8천 |
|---|
| 2026.05.08 | ₩28,645 | ₩28,645 | ₩28,638 | ₩28,638 | -0.02% | 300 |
|---|
| 2026.05.07 | ₩28,605 | ₩28,605 | ₩28,578 | ₩28,578 | -0.09% | 400 |
|---|
| 2026.05.06 | ₩28,631 | ₩28,672 | ₩28,631 | ₩28,672 | +0.14% | 5.5천 |
|---|
| 2026.05.05 | ₩28,525 | ₩28,672 | ₩28,522 | ₩28,522 | -0.01% | 3.6천 |
|---|
| 2026.05.04 | ₩28,499 | ₩28,499 | ₩28,431 | ₩28,447 | -0.18% | 3.9천 |
|---|
| 2026.05.01 | ₩28,565 | ₩28,591 | ₩28,538 | ₩28,538 | -0.09% | 9.7천 |
|---|
| 2026.04.30 | ₩28,511 | ₩28,511 | ₩28,507 | ₩28,507 | -0.01% | 400 |
|---|
| 2026.04.29 | ₩28,511 | ₩28,515 | ₩28,471 | ₩28,474 | -0.13% | 500 |
|---|
| 2026.04.28 | ₩28,558 | ₩28,591 | ₩28,558 | ₩28,591 | +0.12% | 6.4천 |
|---|
| 2026.04.27 | ₩28,605 | ₩28,611 | ₩28,605 | ₩28,611 | +0.02% | 600 |
|---|
| 2026.04.24 | ₩28,658 | ₩28,665 | ₩28,658 | ₩28,665 | +0.02% | 200 |
|---|
| 2026.04.23 | ₩28,618 | ₩28,618 | ₩28,618 | ₩28,618 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,686 | ₩28,686 | ₩28,665 | ₩28,665 | -0.07% | 400 |
|---|
| 2026.04.21 | ₩28,672 | ₩28,698 | ₩28,633 | ₩28,633 | -0.14% | 1.8천 |
|---|
| 2026.04.20 | ₩28,713 | ₩28,713 | ₩28,712 | ₩28,712 | -0.00% | 500 |
|---|
| 2026.04.17 | ₩28,778 | ₩28,778 | ₩28,745 | ₩28,745 | -0.12% | 6.9천 |
|---|
| 2026.04.16 | ₩28,705 | ₩28,705 | ₩28,618 | ₩28,618 | -0.30% | 1.1천 |
|---|
| 2026.04.15 | ₩28,692 | ₩28,692 | ₩28,674 | ₩28,674 | -0.06% | 300 |
|---|
| 2026.04.14 | ₩28,698 | ₩28,714 | ₩28,698 | ₩28,714 | +0.06% | 400 |
|---|
| 2026.04.13 | ₩28,555 | ₩28,638 | ₩28,555 | ₩28,638 | +0.29% | 4.7천 |
|---|
| 2026.04.10 | ₩28,598 | ₩28,598 | ₩28,551 | ₩28,551 | -0.16% | 4.6천 |
|---|
| 2026.04.09 | ₩28,672 | ₩28,685 | ₩28,605 | ₩28,618 | -0.19% | 3.8천 |
|---|
| 2026.04.08 | ₩28,658 | ₩28,658 | ₩28,605 | ₩28,605 | -0.19% | 800 |
|---|
| 2026.04.07 | ₩28,458 | ₩28,499 | ₩28,405 | ₩28,499 | +0.15% | 8.8만 |
|---|
| 2026.04.06 | ₩28,471 | ₩28,511 | ₩28,471 | ₩28,478 | +0.02% | 2.3만 |
|---|
| 2026.04.02 | ₩28,538 | ₩28,538 | ₩28,118 | ₩28,498 | -0.14% | 37.6만 |
|---|
| 2026.04.01 | ₩28,471 | ₩28,511 | ₩28,467 | ₩28,479 | +0.03% | 29.2만 |
|---|
| 2026.03.31 | ₩28,445 | ₩28,474 | ₩28,445 | ₩28,474 | +0.10% | 1.7천 |
|---|
| 2026.03.30 | ₩28,378 | ₩28,378 | ₩28,351 | ₩28,351 | -0.09% | 1.1천 |
|---|
| 2026.03.27 | ₩28,338 | ₩28,391 | ₩28,338 | ₩28,347 | +0.03% | 2천 |
|---|
| 2026.03.26 | ₩28,485 | ₩28,485 | ₩28,365 | ₩28,365 | -0.42% | 1.3천 |
|---|
| 2026.03.25 | ₩28,538 | ₩28,538 | ₩28,511 | ₩28,531 | -0.02% | 1만 |
|---|
| 2026.03.24 | ₩28,465 | ₩28,465 | ₩28,431 | ₩28,431 | -0.12% | 300 |
|---|
| 2026.03.23 | ₩28,525 | ₩28,525 | ₩28,511 | ₩28,515 | -0.03% | 1.6만 |
|---|
| 2026.03.20 | ₩28,445 | ₩28,445 | ₩28,391 | ₩28,391 | -0.19% | 6.6천 |
|---|
| 2026.03.19 | ₩28,578 | ₩28,614 | ₩28,551 | ₩28,614 | +0.13% | 700 |
|---|
| 2026.03.18 | ₩28,646 | ₩28,646 | ₩28,593 | ₩28,593 | -0.19% | 1.5천 |
|---|
| 2026.03.17 | ₩28,701 | ₩28,701 | ₩28,701 | ₩28,701 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,645 | ₩28,645 | ₩28,631 | ₩28,643 | -0.00% | 400 |
|---|
| 2026.03.13 | ₩28,551 | ₩28,558 | ₩28,545 | ₩28,545 | -0.02% | 1.5천 |
|---|
| 2026.03.12 | ₩28,623 | ₩28,631 | ₩28,591 | ₩28,591 | -0.11% | 800 |
|---|
| 2026.03.11 | ₩28,712 | ₩28,712 | ₩28,692 | ₩28,692 | -0.07% | 3.5천 |
|---|
| 2026.03.10 | ₩28,832 | ₩28,857 | ₩28,798 | ₩28,798 | -0.12% | 1.6천 |
|---|
| 2026.03.09 | ₩28,764 | ₩28,845 | ₩28,672 | ₩28,845 | +0.28% | 5.3만 |
|---|
| 2026.03.06 | ₩28,780 | ₩28,792 | ₩28,778 | ₩28,785 | +0.02% | 1.1천 |
|---|
| 2026.03.05 | ₩28,832 | ₩28,845 | ₩28,832 | ₩28,845 | +0.05% | 1.8천 |
|---|
| 2026.03.04 | ₩28,925 | ₩29,045 | ₩28,885 | ₩28,885 | -0.14% | 9.7만 |
|---|
| 2026.03.03 | ₩28,845 | ₩28,952 | ₩28,845 | ₩28,938 | +0.32% | 12만 |
|---|
| 2026.03.02 | ₩28,952 | ₩28,992 | ₩28,925 | ₩28,941 | -0.04% | 27.5만 |
|---|
| 2026.02.27 | ₩29,047 | ₩29,047 | ₩29,047 | ₩29,047 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩28,992 | ₩29,005 | ₩28,979 | ₩29,000 | +0.03% | 1.1천 |
|---|
| 2026.02.25 | ₩28,952 | ₩28,952 | ₩28,952 | ₩28,952 | 0.00% | 1.1천 |
|---|
| 2026.02.24 | ₩28,979 | ₩28,984 | ₩28,979 | ₩28,979 | 0.00% | 1.9천 |
|---|
| 2026.02.23 | ₩28,965 | ₩28,979 | ₩28,965 | ₩28,965 | 0.00% | 1.4천 |
|---|
| 2026.02.20 | ₩28,945 | ₩28,945 | ₩28,945 | ₩28,945 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩28,924 | ₩28,938 | ₩28,924 | ₩28,925 | +0.00% | 1.8천 |
|---|
| 2026.02.18 | ₩28,912 | ₩28,912 | ₩28,912 | ₩28,912 | 0.00% | 1.2천 |
|---|
| 2026.02.17 | ₩28,952 | ₩28,952 | ₩28,945 | ₩28,945 | -0.02% | 700 |
|---|
| 2026.02.13 | ₩28,952 | ₩28,952 | ₩28,952 | ₩28,952 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩28,832 | ₩28,892 | ₩28,832 | ₩28,892 | +0.21% | 900 |
|---|
| 2026.02.11 | ₩28,796 | ₩28,796 | ₩28,796 | ₩28,796 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩28,825 | ₩28,832 | ₩28,825 | ₩28,832 | +0.02% | 500 |
|---|
| 2026.02.09 | ₩28,725 | ₩28,765 | ₩28,725 | ₩28,765 | +0.14% | 5.3만 |
|---|
| 2026.02.06 | ₩28,746 | ₩28,746 | ₩28,746 | ₩28,746 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩28,752 | ₩28,752 | ₩28,712 | ₩28,745 | -0.02% | 2.9천 |
|---|
| 2026.02.04 | ₩28,672 | ₩28,672 | ₩28,663 | ₩28,663 | -0.03% | 700 |
|---|
| 2026.02.03 | ₩28,658 | ₩28,685 | ₩28,630 | ₩28,685 | +0.09% | 4.4만 |
|---|
| 2026.02.02 | ₩28,658 | ₩28,672 | ₩28,651 | ₩28,662 | +0.01% | 10.3만 |
|---|
| 2026.01.30 | ₩28,672 | ₩28,700 | ₩28,672 | ₩28,700 | +0.10% | 500 |
|---|
| 2026.01.29 | ₩28,685 | ₩28,698 | ₩28,565 | ₩28,565 | -0.42% | 600 |
|---|
| 2026.01.28 | ₩28,672 | ₩28,724 | ₩28,672 | ₩28,678 | +0.02% | 800 |
|---|
| 2026.01.27 | ₩28,718 | ₩28,718 | ₩28,698 | ₩28,698 | -0.07% | 900 |
|---|
| 2026.01.26 | ₩28,721 | ₩28,721 | ₩28,721 | ₩28,721 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩28,658 | ₩28,685 | ₩28,658 | ₩28,685 | +0.09% | 1.4천 |
|---|
| 2026.01.22 | ₩28,658 | ₩28,658 | ₩28,658 | ₩28,658 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩28,631 | ₩28,647 | ₩28,631 | ₩28,647 | +0.06% | 1.5천 |
|---|
| 2026.01.20 | ₩28,565 | ₩28,565 | ₩28,565 | ₩28,565 | 0.00% | 300 |
|---|
| 2026.01.16 | ₩28,712 | ₩28,712 | ₩28,658 | ₩28,674 | -0.13% | 700 |
|---|
| 2026.01.15 | ₩28,738 | ₩28,738 | ₩28,712 | ₩28,712 | -0.09% | 1.7천 |
|---|
| 2026.01.14 | ₩28,742 | ₩28,742 | ₩28,742 | ₩28,742 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩28,696 | ₩28,696 | ₩28,696 | ₩28,696 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩28,698 | ₩28,698 | ₩28,678 | ₩28,685 | -0.05% | 900 |
|---|
| 2026.01.09 | ₩28,705 | ₩28,705 | ₩28,705 | ₩28,705 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩28,658 | ₩28,658 | ₩28,658 | ₩28,658 | 0.00% | 600 |
|---|
| 2026.01.07 | ₩28,685 | ₩28,712 | ₩28,685 | ₩28,698 | +0.05% | 1천 |
|---|
| 2026.01.06 | ₩28,645 | ₩28,658 | ₩28,618 | ₩28,658 | +0.05% | 8.3만 |
|---|
| 2026.01.05 | ₩28,658 | ₩28,685 | ₩28,645 | ₩28,645 | -0.05% | 7.2만 |
|---|
| 2026.01.02 | ₩28,631 | ₩28,631 | ₩28,605 | ₩28,605 | -0.09% | 20.9만 |
|---|
| 2025.12.31 | ₩28,625 | ₩28,625 | ₩28,625 | ₩28,625 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩28,698 | ₩28,698 | ₩28,692 | ₩28,692 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩28,704 | ₩28,704 | ₩28,704 | ₩28,704 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩29,065 | ₩29,065 | ₩29,065 | ₩29,065 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩29,005 | ₩29,052 | ₩29,005 | ₩29,052 | +0.16% | 3.6천 |
|---|
| 2025.12.23 | ₩28,965 | ₩28,999 | ₩28,965 | ₩28,999 | +0.12% | 400 |
|---|
| 2025.12.22 | ₩28,979 | ₩28,979 | ₩28,979 | ₩28,979 | 0.00% | 2.3천 |
|---|
| 2025.12.19 | ₩28,999 | ₩28,999 | ₩28,999 | ₩28,999 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩29,051 | ₩29,051 | ₩29,051 | ₩29,051 | 0.00% | 500 |
|---|
| 2025.12.17 | ₩28,965 | ₩28,985 | ₩28,965 | ₩28,985 | +0.07% | 1.8천 |
|---|
| 2025.12.16 | ₩28,976 | ₩28,999 | ₩28,976 | ₩28,999 | +0.08% | 900 |
|---|
| 2025.12.15 | ₩28,979 | ₩28,992 | ₩28,945 | ₩28,945 | -0.12% | 3.8천 |
|---|
| 2025.12.12 | ₩28,918 | ₩28,925 | ₩28,898 | ₩28,918 | 0.00% | 3.2천 |
|---|
| 2025.12.11 | ₩28,979 | ₩28,979 | ₩28,979 | ₩28,979 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩28,992 | ₩28,992 | ₩28,985 | ₩28,985 | -0.02% | 300 |
|---|
| 2025.12.09 | ₩28,905 | ₩28,905 | ₩28,905 | ₩28,905 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩28,938 | ₩28,938 | ₩28,932 | ₩28,932 | -0.02% | 7.4천 |
|---|
| 2025.12.05 | ₩28,979 | ₩28,979 | ₩28,979 | ₩28,979 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩28,992 | ₩29,019 | ₩28,992 | ₩29,008 | +0.06% | 5.7천 |
|---|
| 2025.12.03 | ₩29,036 | ₩29,072 | ₩29,019 | ₩29,072 | +0.12% | 3.9천 |
|---|
| 2025.12.02 | ₩29,019 | ₩29,025 | ₩29,019 | ₩29,025 | +0.02% | 8.6천 |
|---|
| 2025.12.01 | ₩28,992 | ₩29,005 | ₩28,992 | ₩29,005 | +0.05% | 2.6만 |
|---|
| 2025.11.28 | ₩29,115 | ₩29,115 | ₩29,115 | ₩29,115 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩29,145 | ₩29,145 | ₩29,145 | ₩29,145 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩29,119 | ₩29,119 | ₩29,119 | ₩29,119 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩29,019 | ₩29,059 | ₩29,019 | ₩29,059 | +0.14% | 1.7천 |
|---|
| 2025.11.21 | ₩29,013 | ₩29,013 | ₩29,013 | ₩29,013 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩28,965 | ₩28,965 | ₩28,925 | ₩28,928 | -0.13% | 5.9천 |
|---|
| 2025.11.19 | ₩28,938 | ₩28,938 | ₩28,898 | ₩28,905 | -0.12% | 1천 |
|---|
| 2025.11.18 | ₩28,909 | ₩28,918 | ₩28,909 | ₩28,918 | +0.03% | 600 |
|---|
| 2025.11.17 | ₩28,900 | ₩28,901 | ₩28,900 | ₩28,901 | +0.00% | 300 |
|---|
| 2025.11.14 | ₩28,912 | ₩28,912 | ₩28,890 | ₩28,890 | -0.07% | 3.7만 |
|---|
| 2025.11.13 | ₩28,952 | ₩28,952 | ₩28,937 | ₩28,937 | -0.05% | 500 |
|---|
| 2025.11.12 | ₩29,005 | ₩29,012 | ₩28,993 | ₩29,012 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩29,025 | ₩29,025 | ₩29,025 | ₩29,025 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩28,952 | ₩28,952 | ₩28,952 | ₩28,952 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩28,969 | ₩28,992 | ₩28,954 | ₩28,954 | -0.05% | 1.9만 |
|---|
| 2025.11.06 | ₩28,965 | ₩28,965 | ₩28,945 | ₩28,958 | -0.02% | 600 |
|---|
| 2025.11.05 | ₩28,872 | ₩28,872 | ₩28,845 | ₩28,858 | -0.05% | 3.1천 |
|---|
| 2025.11.04 | ₩28,965 | ₩28,979 | ₩28,925 | ₩28,945 | -0.07% | 2만 |
|---|
| 2025.11.03 | ₩28,912 | ₩28,916 | ₩28,885 | ₩28,898 | -0.05% | 1.8만 |
|---|
| 2025.10.31 | ₩28,979 | ₩28,979 | ₩28,950 | ₩28,950 | -0.10% | 700 |
|---|
| 2025.10.30 | ₩28,954 | ₩28,954 | ₩28,954 | ₩28,954 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩29,113 | ₩29,127 | ₩29,007 | ₩29,007 | -0.37% | 1.1천 |
|---|
| 2025.10.28 | ₩29,125 | ₩29,139 | ₩29,125 | ₩29,139 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩29,119 | ₩29,119 | ₩29,119 | ₩29,119 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩29,105 | ₩29,105 | ₩29,099 | ₩29,099 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩29,099 | ₩29,099 | ₩29,072 | ₩29,072 | -0.09% | 1천 |
|---|
| 2025.10.22 | ₩29,125 | ₩29,139 | ₩29,125 | ₩29,139 | +0.05% | 100 |
|---|
| 2025.10.21 | ₩29,152 | ₩29,152 | ₩29,139 | ₩29,139 | -0.05% | 700 |
|---|
| 2025.10.20 | ₩29,099 | ₩29,099 | ₩29,092 | ₩29,092 | -0.02% | 500 |
|---|
| 2025.10.17 | ₩29,045 | ₩29,059 | ₩29,045 | ₩29,059 | +0.05% | 600 |
|---|
| 2025.10.16 | ₩29,005 | ₩29,085 | ₩29,005 | ₩29,085 | +0.28% | 2.2천 |
|---|
| 2025.10.15 | ₩29,032 | ₩29,032 | ₩28,992 | ₩28,992 | -0.14% | 200 |
|---|
| 2025.10.14 | ₩28,999 | ₩28,999 | ₩28,999 | ₩28,999 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩28,952 | ₩28,962 | ₩28,952 | ₩28,962 | +0.04% | 400 |
|---|
| 2025.10.10 | ₩28,938 | ₩28,938 | ₩28,925 | ₩28,932 | -0.02% | 1.3천 |
|---|