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 | ₩27,229 | ₩27,229 | ₩27,229 | ₩27,229 | 0.00% | 200 |
| 2026.10.08 | ₩27,115 | ₩27,229 | ₩27,108 | ₩27,205 | +0.33% | 1.5만 |
| 2026.10.07 | ₩27,081 | ₩27,162 | ₩27,081 | ₩27,136 | +0.20% | 2.3천 |
| 2026.10.06 | ₩27,162 | ₩27,162 | ₩27,162 | ₩27,162 | 0.00% | 100 |
| 2026.10.05 | ₩27,095 | ₩27,095 | ₩27,095 | ₩27,095 | 0.00% | 300 |
| 2026.10.02 | ₩27,202 | ₩27,202 | ₩27,103 | ₩27,103 | -0.36% | 1.3만 |
| 2026.10.01 | ₩27,148 | ₩27,202 | ₩27,095 | ₩27,148 | 0.00% | 18만 |
| 2026.09.30 | ₩27,175 | ₩27,175 | ₩27,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,087 |
| -0.33% |
| 4.7천 |
| 2026.09.29 | ₩27,135 | ₩27,135 | ₩27,135 | ₩27,135 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,389 | ₩27,443 | ₩27,389 | ₩27,443 | +0.20% | 700 |
|---|
| 2026.09.25 | ₩27,553 | ₩27,590 | ₩27,553 | ₩27,590 | +0.14% | 700 |
|---|
| 2026.09.24 | ₩27,537 | ₩27,550 | ₩27,523 | ₩27,523 | -0.05% | 1.1천 |
|---|
| 2026.09.23 | ₩27,650 | ₩27,650 | ₩27,650 | ₩27,650 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,897 | ₩27,897 | ₩27,897 | ₩27,897 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,871 | ₩27,898 | ₩27,871 | ₩27,898 | +0.10% | 1.2천 |
|---|
| 2026.09.18 | ₩27,827 | ₩27,827 | ₩27,827 | ₩27,827 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,911 | ₩27,925 | ₩27,911 | ₩27,925 | +0.05% | 500 |
|---|
| 2026.09.16 | ₩27,845 | ₩27,873 | ₩27,791 | ₩27,791 | -0.19% | 700 |
|---|
| 2026.09.15 | ₩27,804 | ₩27,804 | ₩27,764 | ₩27,778 | -0.10% | 3.2천 |
|---|
| 2026.09.14 | ₩27,804 | ₩27,871 | ₩27,804 | ₩27,816 | +0.04% | 1.2천 |
|---|
| 2026.09.11 | ₩27,845 | ₩27,845 | ₩27,845 | ₩27,845 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩27,925 | ₩27,925 | ₩27,867 | ₩27,867 | -0.21% | 200 |
|---|
| 2026.09.09 | ₩28,072 | ₩28,072 | ₩28,045 | ₩28,045 | -0.10% | 1.2천 |
|---|
| 2026.09.08 | ₩28,112 | ₩28,112 | ₩28,112 | ₩28,112 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩28,152 | ₩28,152 | ₩28,139 | ₩28,139 | -0.05% | 1.7만 |
|---|
| 2026.09.03 | ₩28,179 | ₩28,179 | ₩28,139 | ₩28,139 | -0.14% | 1.6천 |
|---|
| 2026.09.02 | ₩28,086 | ₩28,099 | ₩28,086 | ₩28,099 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩28,152 | ₩28,152 | ₩28,072 | ₩28,086 | -0.24% | 2.9만 |
|---|
| 2026.08.31 | ₩28,152 | ₩28,158 | ₩28,152 | ₩28,158 | +0.02% | 300 |
|---|
| 2026.08.28 | ₩28,273 | ₩28,273 | ₩28,179 | ₩28,193 | -0.28% | 1.2천 |
|---|
| 2026.08.27 | ₩28,273 | ₩28,273 | ₩28,273 | ₩28,273 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩28,273 | ₩28,286 | ₩28,273 | ₩28,286 | +0.05% | 300 |
|---|
| 2026.08.25 | ₩28,286 | ₩28,339 | ₩28,286 | ₩28,339 | +0.18% | 3.4천 |
|---|
| 2026.08.24 | ₩28,219 | ₩28,219 | ₩28,219 | ₩28,219 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩28,166 | ₩28,166 | ₩28,166 | ₩28,166 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩28,206 | ₩28,233 | ₩28,203 | ₩28,203 | -0.01% | 5.5천 |
|---|
| 2026.08.19 | ₩28,277 | ₩28,277 | ₩28,277 | ₩28,277 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩28,112 | ₩28,152 | ₩28,112 | ₩28,152 | +0.14% | 700 |
|---|
| 2026.08.17 | ₩28,166 | ₩28,193 | ₩28,151 | ₩28,151 | -0.05% | 7.9천 |
|---|
| 2026.08.14 | ₩28,233 | ₩28,233 | ₩28,205 | ₩28,205 | -0.10% | 6천 |
|---|
| 2026.08.13 | ₩28,286 | ₩28,286 | ₩28,273 | ₩28,273 | -0.05% | 1.1천 |
|---|
| 2026.08.12 | ₩28,179 | ₩28,193 | ₩28,179 | ₩28,193 | +0.05% | 900 |
|---|
| 2026.08.11 | ₩28,166 | ₩28,166 | ₩28,166 | ₩28,166 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,152 | ₩28,152 | ₩28,152 | ₩28,152 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,219 | ₩28,234 | ₩28,219 | ₩28,234 | +0.05% | 100 |
|---|
| 2026.08.06 | ₩28,206 | ₩28,219 | ₩28,178 | ₩28,178 | -0.10% | 8천 |
|---|
| 2026.08.05 | ₩28,246 | ₩28,252 | ₩28,206 | ₩28,252 | +0.02% | 1.2만 |
|---|
| 2026.08.04 | ₩28,206 | ₩28,249 | ₩28,206 | ₩28,249 | +0.15% | 1만 |
|---|
| 2026.08.03 | ₩28,139 | ₩28,139 | ₩28,126 | ₩28,131 | -0.03% | 5만 |
|---|
| 2026.07.31 | ₩28,059 | ₩28,072 | ₩28,019 | ₩28,072 | +0.05% | 1.7천 |
|---|
| 2026.07.30 | ₩28,111 | ₩28,123 | ₩28,086 | ₩28,123 | +0.04% | 7천 |
|---|
| 2026.07.29 | ₩28,092 | ₩28,092 | ₩28,092 | ₩28,092 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,233 | ₩28,260 | ₩28,233 | ₩28,246 | +0.05% | 1천 |
|---|
| 2026.07.27 | ₩28,178 | ₩28,178 | ₩28,178 | ₩28,178 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,099 | ₩28,106 | ₩28,099 | ₩28,106 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩28,065 | ₩28,065 | ₩28,065 | ₩28,065 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩28,166 | ₩28,166 | ₩28,166 | ₩28,166 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,226 | ₩28,226 | ₩28,226 | ₩28,226 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩28,273 | ₩28,273 | ₩28,273 | ₩28,273 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩28,347 | ₩28,367 | ₩28,345 | ₩28,345 | -0.00% | 900 |
|---|
| 2026.07.16 | ₩28,300 | ₩28,330 | ₩28,300 | ₩28,330 | +0.11% | 1.2천 |
|---|
| 2026.07.15 | ₩28,233 | ₩28,367 | ₩28,233 | ₩28,347 | +0.40% | 400 |
|---|
| 2026.07.14 | ₩28,300 | ₩28,302 | ₩28,300 | ₩28,302 | +0.01% | 100 |
|---|
| 2026.07.13 | ₩28,286 | ₩28,286 | ₩28,234 | ₩28,234 | -0.18% | 1.7천 |
|---|
| 2026.07.10 | ₩28,353 | ₩28,353 | ₩28,353 | ₩28,353 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩28,367 | ₩28,367 | ₩28,367 | ₩28,367 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩28,326 | ₩28,326 | ₩28,316 | ₩28,316 | -0.04% | 1.4천 |
|---|
| 2026.07.07 | ₩28,434 | ₩28,434 | ₩28,367 | ₩28,367 | -0.24% | 1.2천 |
|---|
| 2026.07.06 | ₩28,474 | ₩28,494 | ₩28,460 | ₩28,494 | +0.07% | 700 |
|---|
| 2026.07.02 | ₩28,500 | ₩28,527 | ₩28,498 | ₩28,498 | -0.01% | 2.1만 |
|---|
| 2026.07.01 | ₩28,474 | ₩28,500 | ₩28,474 | ₩28,487 | +0.05% | 3.1만 |
|---|
| 2026.06.30 | ₩28,594 | ₩28,594 | ₩28,538 | ₩28,538 | -0.20% | 600 |
|---|
| 2026.06.29 | ₩28,636 | ₩28,636 | ₩28,636 | ₩28,636 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩28,859 | ₩28,902 | ₩28,859 | ₩28,895 | +0.13% | 300 |
|---|
| 2026.06.25 | ₩28,902 | ₩28,915 | ₩28,875 | ₩28,875 | -0.09% | 1.5천 |
|---|
| 2026.06.24 | ₩28,875 | ₩28,875 | ₩28,849 | ₩28,862 | -0.05% | 700 |
|---|
| 2026.06.23 | ₩28,741 | ₩28,741 | ₩28,741 | ₩28,741 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩28,741 | ₩28,741 | ₩28,729 | ₩28,729 | -0.04% | 400 |
|---|
| 2026.06.18 | ₩28,816 | ₩28,816 | ₩28,816 | ₩28,816 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩28,835 | ₩28,835 | ₩28,741 | ₩28,741 | -0.32% | 5.4천 |
|---|
| 2026.06.16 | ₩28,849 | ₩28,849 | ₩28,815 | ₩28,815 | -0.12% | 800 |
|---|
| 2026.06.15 | ₩28,795 | ₩28,795 | ₩28,782 | ₩28,782 | -0.05% | 2.3천 |
|---|
| 2026.06.12 | ₩28,715 | ₩28,755 | ₩28,715 | ₩28,755 | +0.14% | 2.6천 |
|---|
| 2026.06.11 | ₩28,608 | ₩28,768 | ₩28,608 | ₩28,768 | +0.56% | 600 |
|---|
| 2026.06.10 | ₩28,608 | ₩28,608 | ₩28,551 | ₩28,551 | -0.20% | 700 |
|---|
| 2026.06.09 | ₩28,601 | ₩28,601 | ₩28,601 | ₩28,601 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,567 | ₩28,567 | ₩28,531 | ₩28,531 | -0.13% | 100 |
|---|
| 2026.06.05 | ₩28,594 | ₩28,594 | ₩28,558 | ₩28,558 | -0.13% | 400 |
|---|
| 2026.06.04 | ₩28,701 | ₩28,701 | ₩28,688 | ₩28,688 | -0.05% | 200 |
|---|
| 2026.06.03 | ₩28,648 | ₩28,661 | ₩28,645 | ₩28,645 | -0.01% | 3.5천 |
|---|
| 2026.06.02 | ₩28,741 | ₩28,741 | ₩28,715 | ₩28,728 | -0.05% | 5.1천 |
|---|
| 2026.06.01 | ₩28,634 | ₩28,688 | ₩28,634 | ₩28,683 | +0.17% | 3.1천 |
|---|
| 2026.05.29 | ₩28,701 | ₩28,728 | ₩28,696 | ₩28,696 | -0.02% | 9천 |
|---|
| 2026.05.28 | ₩28,614 | ₩28,688 | ₩28,601 | ₩28,669 | +0.19% | 2.5만 |
|---|
| 2026.05.27 | ₩28,621 | ₩28,634 | ₩28,608 | ₩28,620 | -0.00% | 13.5만 |
|---|
| 2026.05.26 | ₩28,581 | ₩28,594 | ₩28,567 | ₩28,574 | -0.02% | 1.7만 |
|---|
| 2026.05.22 | ₩28,434 | ₩28,487 | ₩28,434 | ₩28,487 | +0.19% | 7.5천 |
|---|
| 2026.05.21 | ₩28,353 | ₩28,460 | ₩28,340 | ₩28,460 | +0.38% | 6.9천 |
|---|
| 2026.05.20 | ₩28,246 | ₩28,420 | ₩28,246 | ₩28,420 | +0.62% | 1.2만 |
|---|
| 2026.05.19 | ₩28,246 | ₩28,260 | ₩28,206 | ₩28,243 | -0.01% | 9.9만 |
|---|
| 2026.05.18 | ₩28,380 | ₩28,380 | ₩28,326 | ₩28,330 | -0.17% | 1.6천 |
|---|
| 2026.05.15 | ₩28,393 | ₩28,393 | ₩28,337 | ₩28,337 | -0.20% | 1.6천 |
|---|
| 2026.05.14 | ₩28,608 | ₩28,608 | ₩28,539 | ₩28,539 | -0.24% | 800 |
|---|
| 2026.05.13 | ₩28,554 | ₩28,554 | ₩28,527 | ₩28,541 | -0.05% | 1천 |
|---|
| 2026.05.12 | ₩28,554 | ₩28,563 | ₩28,541 | ₩28,563 | +0.03% | 1.3천 |
|---|
| 2026.05.11 | ₩28,701 | ₩28,795 | ₩28,661 | ₩28,661 | -0.14% | 1.8천 |
|---|
| 2026.05.08 | ₩28,728 | ₩28,728 | ₩28,721 | ₩28,721 | -0.02% | 300 |
|---|
| 2026.05.07 | ₩28,688 | ₩28,688 | ₩28,661 | ₩28,661 | -0.09% | 400 |
|---|
| 2026.05.06 | ₩28,715 | ₩28,755 | ₩28,715 | ₩28,755 | +0.14% | 5.5천 |
|---|
| 2026.05.05 | ₩28,608 | ₩28,755 | ₩28,605 | ₩28,605 | -0.01% | 3.6천 |
|---|
| 2026.05.04 | ₩28,582 | ₩28,582 | ₩28,514 | ₩28,530 | -0.18% | 3.9천 |
|---|
| 2026.05.01 | ₩28,648 | ₩28,675 | ₩28,621 | ₩28,621 | -0.09% | 9.7천 |
|---|
| 2026.04.30 | ₩28,594 | ₩28,594 | ₩28,590 | ₩28,590 | -0.01% | 400 |
|---|
| 2026.04.29 | ₩28,594 | ₩28,598 | ₩28,554 | ₩28,557 | -0.13% | 500 |
|---|
| 2026.04.28 | ₩28,641 | ₩28,675 | ₩28,641 | ₩28,675 | +0.12% | 6.4천 |
|---|
| 2026.04.27 | ₩28,688 | ₩28,695 | ₩28,688 | ₩28,695 | +0.02% | 600 |
|---|
| 2026.04.24 | ₩28,741 | ₩28,748 | ₩28,741 | ₩28,748 | +0.02% | 200 |
|---|
| 2026.04.23 | ₩28,701 | ₩28,701 | ₩28,701 | ₩28,701 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,770 | ₩28,770 | ₩28,748 | ₩28,748 | -0.07% | 400 |
|---|
| 2026.04.21 | ₩28,755 | ₩28,782 | ₩28,716 | ₩28,716 | -0.14% | 1.8천 |
|---|
| 2026.04.20 | ₩28,796 | ₩28,796 | ₩28,795 | ₩28,795 | -0.00% | 500 |
|---|
| 2026.04.17 | ₩28,862 | ₩28,862 | ₩28,828 | ₩28,828 | -0.12% | 6.9천 |
|---|
| 2026.04.16 | ₩28,788 | ₩28,788 | ₩28,701 | ₩28,701 | -0.30% | 1.1천 |
|---|
| 2026.04.15 | ₩28,775 | ₩28,775 | ₩28,758 | ₩28,758 | -0.06% | 300 |
|---|
| 2026.04.14 | ₩28,782 | ₩28,798 | ₩28,782 | ₩28,798 | +0.06% | 400 |
|---|
| 2026.04.13 | ₩28,638 | ₩28,721 | ₩28,638 | ₩28,721 | +0.29% | 4.7천 |
|---|
| 2026.04.10 | ₩28,681 | ₩28,681 | ₩28,634 | ₩28,634 | -0.16% | 4.6천 |
|---|
| 2026.04.09 | ₩28,755 | ₩28,768 | ₩28,688 | ₩28,701 | -0.19% | 3.8천 |
|---|
| 2026.04.08 | ₩28,741 | ₩28,741 | ₩28,688 | ₩28,688 | -0.19% | 800 |
|---|
| 2026.04.07 | ₩28,541 | ₩28,582 | ₩28,487 | ₩28,582 | +0.15% | 8.8만 |
|---|
| 2026.04.06 | ₩28,554 | ₩28,594 | ₩28,554 | ₩28,561 | +0.02% | 2.3만 |
|---|
| 2026.04.02 | ₩28,621 | ₩28,621 | ₩28,199 | ₩28,581 | -0.14% | 37.6만 |
|---|
| 2026.04.01 | ₩28,554 | ₩28,594 | ₩28,550 | ₩28,562 | +0.03% | 29.2만 |
|---|
| 2026.03.31 | ₩28,527 | ₩28,557 | ₩28,527 | ₩28,557 | +0.10% | 1.7천 |
|---|
| 2026.03.30 | ₩28,460 | ₩28,460 | ₩28,434 | ₩28,434 | -0.09% | 1.1천 |
|---|
| 2026.03.27 | ₩28,420 | ₩28,474 | ₩28,420 | ₩28,430 | +0.03% | 2천 |
|---|
| 2026.03.26 | ₩28,567 | ₩28,567 | ₩28,447 | ₩28,447 | -0.42% | 1.3천 |
|---|
| 2026.03.25 | ₩28,621 | ₩28,621 | ₩28,594 | ₩28,614 | -0.02% | 1만 |
|---|
| 2026.03.24 | ₩28,547 | ₩28,547 | ₩28,514 | ₩28,514 | -0.12% | 300 |
|---|
| 2026.03.23 | ₩28,608 | ₩28,608 | ₩28,594 | ₩28,598 | -0.03% | 1.6만 |
|---|
| 2026.03.20 | ₩28,527 | ₩28,527 | ₩28,474 | ₩28,474 | -0.19% | 6.6천 |
|---|
| 2026.03.19 | ₩28,661 | ₩28,697 | ₩28,634 | ₩28,697 | +0.13% | 700 |
|---|
| 2026.03.18 | ₩28,729 | ₩28,729 | ₩28,676 | ₩28,676 | -0.19% | 1.5천 |
|---|
| 2026.03.17 | ₩28,784 | ₩28,784 | ₩28,784 | ₩28,784 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,728 | ₩28,728 | ₩28,715 | ₩28,727 | -0.00% | 400 |
|---|
| 2026.03.13 | ₩28,634 | ₩28,641 | ₩28,628 | ₩28,628 | -0.02% | 1.5천 |
|---|
| 2026.03.12 | ₩28,707 | ₩28,715 | ₩28,675 | ₩28,675 | -0.11% | 800 |
|---|
| 2026.03.11 | ₩28,795 | ₩28,795 | ₩28,775 | ₩28,775 | -0.07% | 3.5천 |
|---|
| 2026.03.10 | ₩28,915 | ₩28,941 | ₩28,882 | ₩28,882 | -0.12% | 1.6천 |
|---|
| 2026.03.09 | ₩28,847 | ₩28,929 | ₩28,755 | ₩28,929 | +0.28% | 5.3만 |
|---|
| 2026.03.06 | ₩28,863 | ₩28,875 | ₩28,862 | ₩28,869 | +0.02% | 1.1천 |
|---|
| 2026.03.05 | ₩28,915 | ₩28,929 | ₩28,915 | ₩28,929 | +0.05% | 1.8천 |
|---|
| 2026.03.04 | ₩29,009 | ₩29,130 | ₩28,969 | ₩28,969 | -0.14% | 9.7만 |
|---|
| 2026.03.03 | ₩28,929 | ₩29,036 | ₩28,929 | ₩29,023 | +0.32% | 12만 |
|---|
| 2026.03.02 | ₩29,036 | ₩29,076 | ₩29,009 | ₩29,025 | -0.04% | 27.5만 |
|---|
| 2026.02.27 | ₩29,131 | ₩29,131 | ₩29,131 | ₩29,131 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩29,076 | ₩29,090 | ₩29,063 | ₩29,084 | +0.03% | 1.1천 |
|---|
| 2026.02.25 | ₩29,036 | ₩29,036 | ₩29,036 | ₩29,036 | 0.00% | 1.1천 |
|---|
| 2026.02.24 | ₩29,063 | ₩29,068 | ₩29,063 | ₩29,063 | 0.00% | 1.9천 |
|---|
| 2026.02.23 | ₩29,049 | ₩29,063 | ₩29,049 | ₩29,049 | 0.00% | 1.4천 |
|---|
| 2026.02.20 | ₩29,029 | ₩29,029 | ₩29,029 | ₩29,029 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩29,008 | ₩29,023 | ₩29,008 | ₩29,009 | +0.00% | 1.8천 |
|---|
| 2026.02.18 | ₩28,996 | ₩28,996 | ₩28,996 | ₩28,996 | 0.00% | 1.2천 |
|---|
| 2026.02.17 | ₩29,036 | ₩29,036 | ₩29,029 | ₩29,029 | -0.02% | 700 |
|---|
| 2026.02.13 | ₩29,036 | ₩29,036 | ₩29,036 | ₩29,036 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩28,915 | ₩28,976 | ₩28,915 | ₩28,976 | +0.21% | 900 |
|---|
| 2026.02.11 | ₩28,879 | ₩28,879 | ₩28,879 | ₩28,879 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩28,909 | ₩28,915 | ₩28,909 | ₩28,915 | +0.02% | 500 |
|---|
| 2026.02.09 | ₩28,808 | ₩28,849 | ₩28,808 | ₩28,849 | +0.14% | 5.3만 |
|---|
| 2026.02.06 | ₩28,830 | ₩28,830 | ₩28,830 | ₩28,830 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩28,835 | ₩28,835 | ₩28,795 | ₩28,828 | -0.02% | 2.9천 |
|---|
| 2026.02.04 | ₩28,755 | ₩28,755 | ₩28,747 | ₩28,747 | -0.03% | 700 |
|---|
| 2026.02.03 | ₩28,741 | ₩28,768 | ₩28,713 | ₩28,768 | +0.09% | 4.4만 |
|---|
| 2026.02.02 | ₩28,741 | ₩28,755 | ₩28,735 | ₩28,745 | +0.01% | 10.3만 |
|---|
| 2026.01.30 | ₩28,755 | ₩28,783 | ₩28,755 | ₩28,783 | +0.10% | 500 |
|---|
| 2026.01.29 | ₩28,768 | ₩28,782 | ₩28,648 | ₩28,648 | -0.42% | 600 |
|---|
| 2026.01.28 | ₩28,755 | ₩28,807 | ₩28,755 | ₩28,762 | +0.02% | 800 |
|---|
| 2026.01.27 | ₩28,802 | ₩28,802 | ₩28,782 | ₩28,782 | -0.07% | 900 |
|---|
| 2026.01.26 | ₩28,804 | ₩28,804 | ₩28,804 | ₩28,804 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩28,741 | ₩28,768 | ₩28,741 | ₩28,768 | +0.09% | 1.4천 |
|---|
| 2026.01.22 | ₩28,741 | ₩28,741 | ₩28,741 | ₩28,741 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩28,715 | ₩28,731 | ₩28,715 | ₩28,731 | +0.06% | 1.5천 |
|---|
| 2026.01.20 | ₩28,648 | ₩28,648 | ₩28,648 | ₩28,648 | 0.00% | 300 |
|---|
| 2026.01.16 | ₩28,795 | ₩28,795 | ₩28,741 | ₩28,758 | -0.13% | 700 |
|---|
| 2026.01.15 | ₩28,822 | ₩28,822 | ₩28,795 | ₩28,795 | -0.09% | 1.7천 |
|---|
| 2026.01.14 | ₩28,826 | ₩28,826 | ₩28,826 | ₩28,826 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩28,779 | ₩28,779 | ₩28,779 | ₩28,779 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩28,782 | ₩28,782 | ₩28,762 | ₩28,768 | -0.05% | 900 |
|---|
| 2026.01.09 | ₩28,788 | ₩28,788 | ₩28,788 | ₩28,788 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩28,741 | ₩28,741 | ₩28,741 | ₩28,741 | 0.00% | 600 |
|---|
| 2026.01.07 | ₩28,768 | ₩28,795 | ₩28,768 | ₩28,782 | +0.05% | 1천 |
|---|
| 2026.01.06 | ₩28,728 | ₩28,741 | ₩28,701 | ₩28,741 | +0.05% | 8.3만 |
|---|
| 2026.01.05 | ₩28,741 | ₩28,768 | ₩28,728 | ₩28,728 | -0.05% | 7.2만 |
|---|
| 2026.01.02 | ₩28,715 | ₩28,715 | ₩28,688 | ₩28,688 | -0.09% | 20.9만 |
|---|
| 2025.12.31 | ₩28,708 | ₩28,708 | ₩28,708 | ₩28,708 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩28,782 | ₩28,782 | ₩28,775 | ₩28,775 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩28,787 | ₩28,787 | ₩28,787 | ₩28,787 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩29,150 | ₩29,150 | ₩29,150 | ₩29,150 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩29,090 | ₩29,136 | ₩29,090 | ₩29,136 | +0.16% | 3.6천 |
|---|
| 2025.12.23 | ₩29,049 | ₩29,083 | ₩29,049 | ₩29,083 | +0.12% | 400 |
|---|
| 2025.12.22 | ₩29,063 | ₩29,063 | ₩29,063 | ₩29,063 | 0.00% | 2.3천 |
|---|
| 2025.12.19 | ₩29,083 | ₩29,083 | ₩29,083 | ₩29,083 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩29,135 | ₩29,135 | ₩29,135 | ₩29,135 | 0.00% | 500 |
|---|
| 2025.12.17 | ₩29,049 | ₩29,069 | ₩29,049 | ₩29,069 | +0.07% | 1.8천 |
|---|
| 2025.12.16 | ₩29,060 | ₩29,083 | ₩29,060 | ₩29,083 | +0.08% | 900 |
|---|
| 2025.12.15 | ₩29,063 | ₩29,076 | ₩29,029 | ₩29,029 | -0.12% | 3.8천 |
|---|
| 2025.12.12 | ₩29,003 | ₩29,009 | ₩28,982 | ₩29,003 | 0.00% | 3.2천 |
|---|
| 2025.12.11 | ₩29,063 | ₩29,063 | ₩29,063 | ₩29,063 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩29,076 | ₩29,076 | ₩29,069 | ₩29,069 | -0.02% | 300 |
|---|
| 2025.12.09 | ₩28,989 | ₩28,989 | ₩28,989 | ₩28,989 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩29,023 | ₩29,023 | ₩29,016 | ₩29,016 | -0.02% | 7.4천 |
|---|
| 2025.12.05 | ₩29,063 | ₩29,063 | ₩29,063 | ₩29,063 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,076 | ₩29,103 | ₩29,076 | ₩29,092 | +0.06% | 5.7천 |
|---|
| 2025.12.03 | ₩29,120 | ₩29,156 | ₩29,103 | ₩29,156 | +0.12% | 3.9천 |
|---|
| 2025.12.02 | ₩29,103 | ₩29,110 | ₩29,103 | ₩29,110 | +0.02% | 8.6천 |
|---|
| 2025.12.01 | ₩29,076 | ₩29,090 | ₩29,076 | ₩29,090 | +0.05% | 2.6만 |
|---|
| 2025.11.28 | ₩29,199 | ₩29,199 | ₩29,199 | ₩29,199 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩29,230 | ₩29,230 | ₩29,230 | ₩29,230 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩29,203 | ₩29,203 | ₩29,203 | ₩29,203 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩29,103 | ₩29,143 | ₩29,103 | ₩29,143 | +0.14% | 1.7천 |
|---|
| 2025.11.21 | ₩29,098 | ₩29,098 | ₩29,098 | ₩29,098 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,049 | ₩29,049 | ₩29,009 | ₩29,012 | -0.13% | 5.9천 |
|---|
| 2025.11.19 | ₩29,023 | ₩29,023 | ₩28,982 | ₩28,989 | -0.12% | 1천 |
|---|
| 2025.11.18 | ₩28,993 | ₩29,003 | ₩28,993 | ₩29,003 | +0.03% | 600 |
|---|
| 2025.11.17 | ₩28,984 | ₩28,985 | ₩28,984 | ₩28,985 | +0.00% | 300 |
|---|
| 2025.11.14 | ₩28,996 | ₩28,996 | ₩28,974 | ₩28,974 | -0.07% | 3.7만 |
|---|
| 2025.11.13 | ₩29,036 | ₩29,036 | ₩29,021 | ₩29,021 | -0.05% | 500 |
|---|
| 2025.11.12 | ₩29,090 | ₩29,096 | ₩29,077 | ₩29,096 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩29,110 | ₩29,110 | ₩29,110 | ₩29,110 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩29,036 | ₩29,036 | ₩29,036 | ₩29,036 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩29,053 | ₩29,076 | ₩29,039 | ₩29,039 | -0.05% | 1.9만 |
|---|
| 2025.11.06 | ₩29,049 | ₩29,049 | ₩29,029 | ₩29,043 | -0.02% | 600 |
|---|
| 2025.11.05 | ₩28,956 | ₩28,956 | ₩28,929 | ₩28,942 | -0.05% | 3.1천 |
|---|
| 2025.11.04 | ₩29,049 | ₩29,063 | ₩29,009 | ₩29,029 | -0.07% | 2만 |
|---|
| 2025.11.03 | ₩28,996 | ₩29,000 | ₩28,969 | ₩28,982 | -0.05% | 1.8만 |
|---|
| 2025.10.31 | ₩29,063 | ₩29,063 | ₩29,035 | ₩29,035 | -0.10% | 700 |
|---|
| 2025.10.30 | ₩29,039 | ₩29,039 | ₩29,039 | ₩29,039 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩29,198 | ₩29,211 | ₩29,091 | ₩29,091 | -0.37% | 1.1천 |
|---|
| 2025.10.28 | ₩29,210 | ₩29,223 | ₩29,210 | ₩29,223 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩29,203 | ₩29,203 | ₩29,203 | ₩29,203 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩29,190 | ₩29,190 | ₩29,183 | ₩29,183 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩29,183 | ₩29,183 | ₩29,156 | ₩29,156 | -0.09% | 1천 |
|---|
| 2025.10.22 | ₩29,210 | ₩29,223 | ₩29,210 | ₩29,223 | +0.05% | 100 |
|---|
| 2025.10.21 | ₩29,237 | ₩29,237 | ₩29,223 | ₩29,223 | -0.05% | 700 |
|---|
| 2025.10.20 | ₩29,183 | ₩29,183 | ₩29,177 | ₩29,177 | -0.02% | 500 |
|---|
| 2025.10.17 | ₩29,130 | ₩29,143 | ₩29,130 | ₩29,143 | +0.05% | 600 |
|---|
| 2025.10.16 | ₩29,090 | ₩29,170 | ₩29,090 | ₩29,170 | +0.28% | 2.2천 |
|---|
| 2025.10.15 | ₩29,116 | ₩29,116 | ₩29,076 | ₩29,076 | -0.14% | 200 |
|---|
| 2025.10.14 | ₩29,083 | ₩29,083 | ₩29,083 | ₩29,083 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩29,036 | ₩29,047 | ₩29,036 | ₩29,047 | +0.04% | 400 |
|---|
| 2025.10.10 | ₩29,023 | ₩29,023 | ₩29,009 | ₩29,016 | -0.02% | 1.3천 |
|---|