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 | ₩27,231 | ₩27,231 | ₩27,231 | ₩27,231 | 0.00% | 200 |
| 2026.10.08 | ₩27,117 | ₩27,231 | ₩27,110 | ₩27,207 | +0.33% | 1.5만 |
| 2026.10.07 | ₩27,084 | ₩27,164 | ₩27,084 | ₩27,138 | +0.20% | 2.3천 |
| 2026.10.06 | ₩27,164 | ₩27,164 | ₩27,164 | ₩27,164 | 0.00% | 100 |
| 2026.10.05 | ₩27,097 | ₩27,097 | ₩27,097 | ₩27,097 | 0.00% | 300 |
| 2026.10.02 | ₩27,204 | ₩27,204 | ₩27,105 | ₩27,105 | -0.36% | 1.3만 |
| 2026.10.01 | ₩27,150 | ₩27,204 | ₩27,097 | ₩27,150 | 0.00% | 18만 |
| 2026.09.30 | ₩27,177 | ₩27,177 | ₩27,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,089 |
| -0.33% |
| 4.7천 |
| 2026.09.29 | ₩27,137 | ₩27,137 | ₩27,137 | ₩27,137 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,391 | ₩27,445 | ₩27,391 | ₩27,445 | +0.20% | 700 |
|---|
| 2026.09.25 | ₩27,555 | ₩27,592 | ₩27,555 | ₩27,592 | +0.14% | 700 |
|---|
| 2026.09.24 | ₩27,539 | ₩27,552 | ₩27,525 | ₩27,525 | -0.05% | 1.1천 |
|---|
| 2026.09.23 | ₩27,653 | ₩27,653 | ₩27,653 | ₩27,653 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,899 | ₩27,899 | ₩27,899 | ₩27,899 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,873 | ₩27,900 | ₩27,873 | ₩27,900 | +0.10% | 1.2천 |
|---|
| 2026.09.18 | ₩27,829 | ₩27,829 | ₩27,829 | ₩27,829 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,914 | ₩27,927 | ₩27,914 | ₩27,927 | +0.05% | 500 |
|---|
| 2026.09.16 | ₩27,847 | ₩27,875 | ₩27,793 | ₩27,793 | -0.19% | 700 |
|---|
| 2026.09.15 | ₩27,806 | ₩27,806 | ₩27,766 | ₩27,780 | -0.10% | 3.2천 |
|---|
| 2026.09.14 | ₩27,806 | ₩27,873 | ₩27,806 | ₩27,819 | +0.04% | 1.2천 |
|---|
| 2026.09.11 | ₩27,847 | ₩27,847 | ₩27,847 | ₩27,847 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩27,927 | ₩27,927 | ₩27,869 | ₩27,869 | -0.21% | 200 |
|---|
| 2026.09.09 | ₩28,074 | ₩28,074 | ₩28,047 | ₩28,047 | -0.10% | 1.2천 |
|---|
| 2026.09.08 | ₩28,114 | ₩28,114 | ₩28,114 | ₩28,114 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩28,155 | ₩28,155 | ₩28,141 | ₩28,141 | -0.05% | 1.7만 |
|---|
| 2026.09.03 | ₩28,181 | ₩28,181 | ₩28,141 | ₩28,141 | -0.14% | 1.6천 |
|---|
| 2026.09.02 | ₩28,088 | ₩28,101 | ₩28,088 | ₩28,101 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩28,155 | ₩28,155 | ₩28,074 | ₩28,088 | -0.24% | 2.9만 |
|---|
| 2026.08.31 | ₩28,155 | ₩28,160 | ₩28,155 | ₩28,160 | +0.02% | 300 |
|---|
| 2026.08.28 | ₩28,275 | ₩28,275 | ₩28,181 | ₩28,195 | -0.28% | 1.2천 |
|---|
| 2026.08.27 | ₩28,275 | ₩28,275 | ₩28,275 | ₩28,275 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩28,275 | ₩28,288 | ₩28,275 | ₩28,288 | +0.05% | 300 |
|---|
| 2026.08.25 | ₩28,288 | ₩28,341 | ₩28,288 | ₩28,341 | +0.18% | 3.4천 |
|---|
| 2026.08.24 | ₩28,221 | ₩28,221 | ₩28,221 | ₩28,221 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩28,168 | ₩28,168 | ₩28,168 | ₩28,168 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩28,208 | ₩28,235 | ₩28,205 | ₩28,205 | -0.01% | 5.5천 |
|---|
| 2026.08.19 | ₩28,279 | ₩28,279 | ₩28,279 | ₩28,279 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩28,114 | ₩28,155 | ₩28,114 | ₩28,155 | +0.14% | 700 |
|---|
| 2026.08.17 | ₩28,168 | ₩28,195 | ₩28,153 | ₩28,153 | -0.05% | 7.9천 |
|---|
| 2026.08.14 | ₩28,235 | ₩28,235 | ₩28,207 | ₩28,207 | -0.10% | 6천 |
|---|
| 2026.08.13 | ₩28,288 | ₩28,288 | ₩28,275 | ₩28,275 | -0.05% | 1.1천 |
|---|
| 2026.08.12 | ₩28,181 | ₩28,195 | ₩28,181 | ₩28,195 | +0.05% | 900 |
|---|
| 2026.08.11 | ₩28,168 | ₩28,168 | ₩28,168 | ₩28,168 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,155 | ₩28,155 | ₩28,155 | ₩28,155 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,221 | ₩28,236 | ₩28,221 | ₩28,236 | +0.05% | 100 |
|---|
| 2026.08.06 | ₩28,208 | ₩28,221 | ₩28,180 | ₩28,180 | -0.10% | 8천 |
|---|
| 2026.08.05 | ₩28,248 | ₩28,254 | ₩28,208 | ₩28,254 | +0.02% | 1.2만 |
|---|
| 2026.08.04 | ₩28,208 | ₩28,251 | ₩28,208 | ₩28,251 | +0.15% | 1만 |
|---|
| 2026.08.03 | ₩28,141 | ₩28,141 | ₩28,128 | ₩28,133 | -0.03% | 5만 |
|---|
| 2026.07.31 | ₩28,061 | ₩28,074 | ₩28,021 | ₩28,074 | +0.05% | 1.7천 |
|---|
| 2026.07.30 | ₩28,113 | ₩28,125 | ₩28,088 | ₩28,125 | +0.04% | 7천 |
|---|
| 2026.07.29 | ₩28,094 | ₩28,094 | ₩28,094 | ₩28,094 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,235 | ₩28,262 | ₩28,235 | ₩28,248 | +0.05% | 1천 |
|---|
| 2026.07.27 | ₩28,180 | ₩28,180 | ₩28,180 | ₩28,180 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,101 | ₩28,108 | ₩28,101 | ₩28,108 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩28,068 | ₩28,068 | ₩28,068 | ₩28,068 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩28,168 | ₩28,168 | ₩28,168 | ₩28,168 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,228 | ₩28,228 | ₩28,228 | ₩28,228 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩28,275 | ₩28,275 | ₩28,275 | ₩28,275 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩28,349 | ₩28,369 | ₩28,347 | ₩28,347 | -0.00% | 900 |
|---|
| 2026.07.16 | ₩28,302 | ₩28,333 | ₩28,302 | ₩28,333 | +0.11% | 1.2천 |
|---|
| 2026.07.15 | ₩28,235 | ₩28,369 | ₩28,235 | ₩28,349 | +0.40% | 400 |
|---|
| 2026.07.14 | ₩28,302 | ₩28,304 | ₩28,302 | ₩28,304 | +0.01% | 100 |
|---|
| 2026.07.13 | ₩28,288 | ₩28,288 | ₩28,236 | ₩28,236 | -0.18% | 1.7천 |
|---|
| 2026.07.10 | ₩28,355 | ₩28,355 | ₩28,355 | ₩28,355 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩28,369 | ₩28,369 | ₩28,369 | ₩28,369 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩28,329 | ₩28,329 | ₩28,318 | ₩28,318 | -0.04% | 1.4천 |
|---|
| 2026.07.07 | ₩28,436 | ₩28,436 | ₩28,369 | ₩28,369 | -0.24% | 1.2천 |
|---|
| 2026.07.06 | ₩28,476 | ₩28,496 | ₩28,462 | ₩28,496 | +0.07% | 700 |
|---|
| 2026.07.02 | ₩28,503 | ₩28,529 | ₩28,500 | ₩28,500 | -0.01% | 2.1만 |
|---|
| 2026.07.01 | ₩28,476 | ₩28,503 | ₩28,476 | ₩28,489 | +0.05% | 3.1만 |
|---|
| 2026.06.30 | ₩28,596 | ₩28,596 | ₩28,540 | ₩28,540 | -0.20% | 600 |
|---|
| 2026.06.29 | ₩28,638 | ₩28,638 | ₩28,638 | ₩28,638 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩28,861 | ₩28,904 | ₩28,861 | ₩28,898 | +0.13% | 300 |
|---|
| 2026.06.25 | ₩28,904 | ₩28,918 | ₩28,877 | ₩28,877 | -0.09% | 1.5천 |
|---|
| 2026.06.24 | ₩28,877 | ₩28,877 | ₩28,851 | ₩28,864 | -0.05% | 700 |
|---|
| 2026.06.23 | ₩28,744 | ₩28,744 | ₩28,744 | ₩28,744 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩28,744 | ₩28,744 | ₩28,732 | ₩28,732 | -0.04% | 400 |
|---|
| 2026.06.18 | ₩28,819 | ₩28,819 | ₩28,819 | ₩28,819 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩28,837 | ₩28,837 | ₩28,744 | ₩28,744 | -0.32% | 5.4천 |
|---|
| 2026.06.16 | ₩28,851 | ₩28,851 | ₩28,817 | ₩28,817 | -0.12% | 800 |
|---|
| 2026.06.15 | ₩28,797 | ₩28,797 | ₩28,784 | ₩28,784 | -0.05% | 2.3천 |
|---|
| 2026.06.12 | ₩28,717 | ₩28,757 | ₩28,717 | ₩28,757 | +0.14% | 2.6천 |
|---|
| 2026.06.11 | ₩28,610 | ₩28,770 | ₩28,610 | ₩28,770 | +0.56% | 600 |
|---|
| 2026.06.10 | ₩28,610 | ₩28,610 | ₩28,553 | ₩28,553 | -0.20% | 700 |
|---|
| 2026.06.09 | ₩28,603 | ₩28,603 | ₩28,603 | ₩28,603 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,570 | ₩28,570 | ₩28,533 | ₩28,533 | -0.13% | 100 |
|---|
| 2026.06.05 | ₩28,596 | ₩28,596 | ₩28,560 | ₩28,560 | -0.13% | 400 |
|---|
| 2026.06.04 | ₩28,703 | ₩28,703 | ₩28,690 | ₩28,690 | -0.05% | 200 |
|---|
| 2026.06.03 | ₩28,650 | ₩28,663 | ₩28,647 | ₩28,647 | -0.01% | 3.5천 |
|---|
| 2026.06.02 | ₩28,744 | ₩28,744 | ₩28,717 | ₩28,730 | -0.05% | 5.1천 |
|---|
| 2026.06.01 | ₩28,637 | ₩28,690 | ₩28,637 | ₩28,685 | +0.17% | 3.1천 |
|---|
| 2026.05.29 | ₩28,703 | ₩28,730 | ₩28,698 | ₩28,698 | -0.02% | 9천 |
|---|
| 2026.05.28 | ₩28,616 | ₩28,690 | ₩28,603 | ₩28,671 | +0.19% | 2.5만 |
|---|
| 2026.05.27 | ₩28,623 | ₩28,637 | ₩28,610 | ₩28,622 | -0.00% | 13.5만 |
|---|
| 2026.05.26 | ₩28,583 | ₩28,596 | ₩28,570 | ₩28,576 | -0.02% | 1.7만 |
|---|
| 2026.05.22 | ₩28,436 | ₩28,489 | ₩28,436 | ₩28,489 | +0.19% | 7.5천 |
|---|
| 2026.05.21 | ₩28,355 | ₩28,462 | ₩28,342 | ₩28,462 | +0.38% | 6.9천 |
|---|
| 2026.05.20 | ₩28,248 | ₩28,422 | ₩28,248 | ₩28,422 | +0.62% | 1.2만 |
|---|
| 2026.05.19 | ₩28,248 | ₩28,262 | ₩28,208 | ₩28,246 | -0.01% | 9.9만 |
|---|
| 2026.05.18 | ₩28,382 | ₩28,382 | ₩28,329 | ₩28,333 | -0.17% | 1.6천 |
|---|
| 2026.05.15 | ₩28,396 | ₩28,396 | ₩28,339 | ₩28,339 | -0.20% | 1.6천 |
|---|
| 2026.05.14 | ₩28,610 | ₩28,610 | ₩28,541 | ₩28,541 | -0.24% | 800 |
|---|
| 2026.05.13 | ₩28,556 | ₩28,556 | ₩28,529 | ₩28,543 | -0.05% | 1천 |
|---|
| 2026.05.12 | ₩28,556 | ₩28,566 | ₩28,543 | ₩28,566 | +0.03% | 1.3천 |
|---|
| 2026.05.11 | ₩28,703 | ₩28,797 | ₩28,663 | ₩28,663 | -0.14% | 1.8천 |
|---|
| 2026.05.08 | ₩28,730 | ₩28,730 | ₩28,724 | ₩28,724 | -0.02% | 300 |
|---|
| 2026.05.07 | ₩28,690 | ₩28,690 | ₩28,663 | ₩28,663 | -0.09% | 400 |
|---|
| 2026.05.06 | ₩28,717 | ₩28,757 | ₩28,717 | ₩28,757 | +0.14% | 5.5천 |
|---|
| 2026.05.05 | ₩28,610 | ₩28,757 | ₩28,607 | ₩28,607 | -0.01% | 3.6천 |
|---|
| 2026.05.04 | ₩28,584 | ₩28,584 | ₩28,516 | ₩28,532 | -0.18% | 3.9천 |
|---|
| 2026.05.01 | ₩28,650 | ₩28,677 | ₩28,623 | ₩28,623 | -0.09% | 9.7천 |
|---|
| 2026.04.30 | ₩28,596 | ₩28,596 | ₩28,592 | ₩28,592 | -0.01% | 400 |
|---|
| 2026.04.29 | ₩28,596 | ₩28,600 | ₩28,556 | ₩28,559 | -0.13% | 500 |
|---|
| 2026.04.28 | ₩28,643 | ₩28,677 | ₩28,643 | ₩28,677 | +0.12% | 6.4천 |
|---|
| 2026.04.27 | ₩28,690 | ₩28,697 | ₩28,690 | ₩28,697 | +0.02% | 600 |
|---|
| 2026.04.24 | ₩28,744 | ₩28,750 | ₩28,744 | ₩28,750 | +0.02% | 200 |
|---|
| 2026.04.23 | ₩28,703 | ₩28,703 | ₩28,703 | ₩28,703 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,772 | ₩28,772 | ₩28,750 | ₩28,750 | -0.07% | 400 |
|---|
| 2026.04.21 | ₩28,757 | ₩28,784 | ₩28,718 | ₩28,718 | -0.14% | 1.8천 |
|---|
| 2026.04.20 | ₩28,798 | ₩28,798 | ₩28,797 | ₩28,797 | -0.00% | 500 |
|---|
| 2026.04.17 | ₩28,864 | ₩28,864 | ₩28,831 | ₩28,831 | -0.12% | 6.9천 |
|---|
| 2026.04.16 | ₩28,790 | ₩28,790 | ₩28,703 | ₩28,703 | -0.30% | 1.1천 |
|---|
| 2026.04.15 | ₩28,777 | ₩28,777 | ₩28,760 | ₩28,760 | -0.06% | 300 |
|---|
| 2026.04.14 | ₩28,784 | ₩28,800 | ₩28,784 | ₩28,800 | +0.06% | 400 |
|---|
| 2026.04.13 | ₩28,641 | ₩28,724 | ₩28,641 | ₩28,724 | +0.29% | 4.7천 |
|---|
| 2026.04.10 | ₩28,683 | ₩28,683 | ₩28,637 | ₩28,637 | -0.16% | 4.6천 |
|---|
| 2026.04.09 | ₩28,757 | ₩28,770 | ₩28,690 | ₩28,703 | -0.19% | 3.8천 |
|---|
| 2026.04.08 | ₩28,744 | ₩28,744 | ₩28,690 | ₩28,690 | -0.19% | 800 |
|---|
| 2026.04.07 | ₩28,543 | ₩28,584 | ₩28,489 | ₩28,584 | +0.15% | 8.8만 |
|---|
| 2026.04.06 | ₩28,556 | ₩28,596 | ₩28,556 | ₩28,563 | +0.02% | 2.3만 |
|---|
| 2026.04.02 | ₩28,623 | ₩28,623 | ₩28,201 | ₩28,583 | -0.14% | 37.6만 |
|---|
| 2026.04.01 | ₩28,556 | ₩28,596 | ₩28,552 | ₩28,564 | +0.03% | 29.2만 |
|---|
| 2026.03.31 | ₩28,529 | ₩28,559 | ₩28,529 | ₩28,559 | +0.10% | 1.7천 |
|---|
| 2026.03.30 | ₩28,462 | ₩28,462 | ₩28,436 | ₩28,436 | -0.09% | 1.1천 |
|---|
| 2026.03.27 | ₩28,422 | ₩28,476 | ₩28,422 | ₩28,432 | +0.03% | 2천 |
|---|
| 2026.03.26 | ₩28,570 | ₩28,570 | ₩28,449 | ₩28,449 | -0.42% | 1.3천 |
|---|
| 2026.03.25 | ₩28,623 | ₩28,623 | ₩28,596 | ₩28,616 | -0.02% | 1만 |
|---|
| 2026.03.24 | ₩28,549 | ₩28,549 | ₩28,516 | ₩28,516 | -0.12% | 300 |
|---|
| 2026.03.23 | ₩28,610 | ₩28,610 | ₩28,596 | ₩28,600 | -0.03% | 1.6만 |
|---|
| 2026.03.20 | ₩28,529 | ₩28,529 | ₩28,476 | ₩28,476 | -0.19% | 6.6천 |
|---|
| 2026.03.19 | ₩28,663 | ₩28,699 | ₩28,637 | ₩28,699 | +0.13% | 700 |
|---|
| 2026.03.18 | ₩28,732 | ₩28,732 | ₩28,678 | ₩28,678 | -0.19% | 1.5천 |
|---|
| 2026.03.17 | ₩28,786 | ₩28,786 | ₩28,786 | ₩28,786 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,730 | ₩28,730 | ₩28,717 | ₩28,729 | -0.00% | 400 |
|---|
| 2026.03.13 | ₩28,637 | ₩28,643 | ₩28,630 | ₩28,630 | -0.02% | 1.5천 |
|---|
| 2026.03.12 | ₩28,709 | ₩28,717 | ₩28,677 | ₩28,677 | -0.11% | 800 |
|---|
| 2026.03.11 | ₩28,797 | ₩28,797 | ₩28,777 | ₩28,777 | -0.07% | 3.5천 |
|---|
| 2026.03.10 | ₩28,918 | ₩28,943 | ₩28,884 | ₩28,884 | -0.12% | 1.6천 |
|---|
| 2026.03.09 | ₩28,849 | ₩28,931 | ₩28,757 | ₩28,931 | +0.28% | 5.3만 |
|---|
| 2026.03.06 | ₩28,865 | ₩28,877 | ₩28,864 | ₩28,871 | +0.02% | 1.1천 |
|---|
| 2026.03.05 | ₩28,918 | ₩28,931 | ₩28,918 | ₩28,931 | +0.05% | 1.8천 |
|---|
| 2026.03.04 | ₩29,011 | ₩29,132 | ₩28,971 | ₩28,971 | -0.14% | 9.7만 |
|---|
| 2026.03.03 | ₩28,931 | ₩29,038 | ₩28,931 | ₩29,025 | +0.32% | 12만 |
|---|
| 2026.03.02 | ₩29,038 | ₩29,078 | ₩29,011 | ₩29,027 | -0.04% | 27.5만 |
|---|
| 2026.02.27 | ₩29,133 | ₩29,133 | ₩29,133 | ₩29,133 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩29,078 | ₩29,092 | ₩29,065 | ₩29,086 | +0.03% | 1.1천 |
|---|
| 2026.02.25 | ₩29,038 | ₩29,038 | ₩29,038 | ₩29,038 | 0.00% | 1.1천 |
|---|
| 2026.02.24 | ₩29,065 | ₩29,070 | ₩29,065 | ₩29,065 | 0.00% | 1.9천 |
|---|
| 2026.02.23 | ₩29,052 | ₩29,065 | ₩29,052 | ₩29,052 | 0.00% | 1.4천 |
|---|
| 2026.02.20 | ₩29,031 | ₩29,031 | ₩29,031 | ₩29,031 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩29,010 | ₩29,025 | ₩29,010 | ₩29,011 | +0.00% | 1.8천 |
|---|
| 2026.02.18 | ₩28,998 | ₩28,998 | ₩28,998 | ₩28,998 | 0.00% | 1.2천 |
|---|
| 2026.02.17 | ₩29,038 | ₩29,038 | ₩29,031 | ₩29,031 | -0.02% | 700 |
|---|
| 2026.02.13 | ₩29,038 | ₩29,038 | ₩29,038 | ₩29,038 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩28,918 | ₩28,978 | ₩28,918 | ₩28,978 | +0.21% | 900 |
|---|
| 2026.02.11 | ₩28,882 | ₩28,882 | ₩28,882 | ₩28,882 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩28,911 | ₩28,918 | ₩28,911 | ₩28,918 | +0.02% | 500 |
|---|
| 2026.02.09 | ₩28,811 | ₩28,851 | ₩28,811 | ₩28,851 | +0.14% | 5.3만 |
|---|
| 2026.02.06 | ₩28,832 | ₩28,832 | ₩28,832 | ₩28,832 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩28,837 | ₩28,837 | ₩28,797 | ₩28,831 | -0.02% | 2.9천 |
|---|
| 2026.02.04 | ₩28,757 | ₩28,757 | ₩28,749 | ₩28,749 | -0.03% | 700 |
|---|
| 2026.02.03 | ₩28,744 | ₩28,770 | ₩28,715 | ₩28,770 | +0.09% | 4.4만 |
|---|
| 2026.02.02 | ₩28,744 | ₩28,757 | ₩28,737 | ₩28,748 | +0.01% | 10.3만 |
|---|
| 2026.01.30 | ₩28,757 | ₩28,785 | ₩28,757 | ₩28,785 | +0.10% | 500 |
|---|
| 2026.01.29 | ₩28,770 | ₩28,784 | ₩28,650 | ₩28,650 | -0.42% | 600 |
|---|
| 2026.01.28 | ₩28,757 | ₩28,809 | ₩28,757 | ₩28,764 | +0.02% | 800 |
|---|
| 2026.01.27 | ₩28,804 | ₩28,804 | ₩28,784 | ₩28,784 | -0.07% | 900 |
|---|
| 2026.01.26 | ₩28,807 | ₩28,807 | ₩28,807 | ₩28,807 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩28,744 | ₩28,770 | ₩28,744 | ₩28,770 | +0.09% | 1.4천 |
|---|
| 2026.01.22 | ₩28,744 | ₩28,744 | ₩28,744 | ₩28,744 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩28,717 | ₩28,733 | ₩28,717 | ₩28,733 | +0.06% | 1.5천 |
|---|
| 2026.01.20 | ₩28,650 | ₩28,650 | ₩28,650 | ₩28,650 | 0.00% | 300 |
|---|
| 2026.01.16 | ₩28,797 | ₩28,797 | ₩28,744 | ₩28,760 | -0.13% | 700 |
|---|
| 2026.01.15 | ₩28,824 | ₩28,824 | ₩28,797 | ₩28,797 | -0.09% | 1.7천 |
|---|
| 2026.01.14 | ₩28,828 | ₩28,828 | ₩28,828 | ₩28,828 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩28,781 | ₩28,781 | ₩28,781 | ₩28,781 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩28,784 | ₩28,784 | ₩28,764 | ₩28,770 | -0.05% | 900 |
|---|
| 2026.01.09 | ₩28,790 | ₩28,790 | ₩28,790 | ₩28,790 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩28,744 | ₩28,744 | ₩28,744 | ₩28,744 | 0.00% | 600 |
|---|
| 2026.01.07 | ₩28,770 | ₩28,797 | ₩28,770 | ₩28,784 | +0.05% | 1천 |
|---|
| 2026.01.06 | ₩28,730 | ₩28,744 | ₩28,703 | ₩28,744 | +0.05% | 8.3만 |
|---|
| 2026.01.05 | ₩28,744 | ₩28,770 | ₩28,730 | ₩28,730 | -0.05% | 7.2만 |
|---|
| 2026.01.02 | ₩28,717 | ₩28,717 | ₩28,690 | ₩28,690 | -0.09% | 20.9만 |
|---|
| 2025.12.31 | ₩28,710 | ₩28,710 | ₩28,710 | ₩28,710 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩28,784 | ₩28,784 | ₩28,777 | ₩28,777 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩28,789 | ₩28,789 | ₩28,789 | ₩28,789 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩29,152 | ₩29,152 | ₩29,152 | ₩29,152 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩29,092 | ₩29,139 | ₩29,092 | ₩29,139 | +0.16% | 3.6천 |
|---|
| 2025.12.23 | ₩29,052 | ₩29,085 | ₩29,052 | ₩29,085 | +0.12% | 400 |
|---|
| 2025.12.22 | ₩29,065 | ₩29,065 | ₩29,065 | ₩29,065 | 0.00% | 2.3천 |
|---|
| 2025.12.19 | ₩29,085 | ₩29,085 | ₩29,085 | ₩29,085 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩29,137 | ₩29,137 | ₩29,137 | ₩29,137 | 0.00% | 500 |
|---|
| 2025.12.17 | ₩29,052 | ₩29,072 | ₩29,052 | ₩29,072 | +0.07% | 1.8천 |
|---|
| 2025.12.16 | ₩29,062 | ₩29,085 | ₩29,062 | ₩29,085 | +0.08% | 900 |
|---|
| 2025.12.15 | ₩29,065 | ₩29,078 | ₩29,031 | ₩29,031 | -0.12% | 3.8천 |
|---|
| 2025.12.12 | ₩29,005 | ₩29,011 | ₩28,985 | ₩29,005 | 0.00% | 3.2천 |
|---|
| 2025.12.11 | ₩29,065 | ₩29,065 | ₩29,065 | ₩29,065 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩29,078 | ₩29,078 | ₩29,072 | ₩29,072 | -0.02% | 300 |
|---|
| 2025.12.09 | ₩28,991 | ₩28,991 | ₩28,991 | ₩28,991 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩29,025 | ₩29,025 | ₩29,018 | ₩29,018 | -0.02% | 7.4천 |
|---|
| 2025.12.05 | ₩29,065 | ₩29,065 | ₩29,065 | ₩29,065 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,078 | ₩29,105 | ₩29,078 | ₩29,094 | +0.06% | 5.7천 |
|---|
| 2025.12.03 | ₩29,122 | ₩29,159 | ₩29,105 | ₩29,159 | +0.12% | 3.9천 |
|---|
| 2025.12.02 | ₩29,105 | ₩29,112 | ₩29,105 | ₩29,112 | +0.02% | 8.6천 |
|---|
| 2025.12.01 | ₩29,078 | ₩29,092 | ₩29,078 | ₩29,092 | +0.05% | 2.6만 |
|---|
| 2025.11.28 | ₩29,201 | ₩29,201 | ₩29,201 | ₩29,201 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩29,232 | ₩29,232 | ₩29,232 | ₩29,232 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩29,205 | ₩29,205 | ₩29,205 | ₩29,205 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩29,105 | ₩29,145 | ₩29,105 | ₩29,145 | +0.14% | 1.7천 |
|---|
| 2025.11.21 | ₩29,100 | ₩29,100 | ₩29,100 | ₩29,100 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,052 | ₩29,052 | ₩29,011 | ₩29,014 | -0.13% | 5.9천 |
|---|
| 2025.11.19 | ₩29,025 | ₩29,025 | ₩28,985 | ₩28,991 | -0.12% | 1천 |
|---|
| 2025.11.18 | ₩28,995 | ₩29,005 | ₩28,995 | ₩29,005 | +0.03% | 600 |
|---|
| 2025.11.17 | ₩28,986 | ₩28,987 | ₩28,986 | ₩28,987 | +0.00% | 300 |
|---|
| 2025.11.14 | ₩28,998 | ₩28,998 | ₩28,977 | ₩28,977 | -0.07% | 3.7만 |
|---|
| 2025.11.13 | ₩29,038 | ₩29,038 | ₩29,023 | ₩29,023 | -0.05% | 500 |
|---|
| 2025.11.12 | ₩29,092 | ₩29,098 | ₩29,080 | ₩29,098 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩29,112 | ₩29,112 | ₩29,112 | ₩29,112 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩29,038 | ₩29,038 | ₩29,038 | ₩29,038 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩29,056 | ₩29,078 | ₩29,041 | ₩29,041 | -0.05% | 1.9만 |
|---|
| 2025.11.06 | ₩29,052 | ₩29,052 | ₩29,031 | ₩29,045 | -0.02% | 600 |
|---|
| 2025.11.05 | ₩28,958 | ₩28,958 | ₩28,931 | ₩28,944 | -0.05% | 3.1천 |
|---|
| 2025.11.04 | ₩29,052 | ₩29,065 | ₩29,011 | ₩29,031 | -0.07% | 2만 |
|---|
| 2025.11.03 | ₩28,998 | ₩29,002 | ₩28,971 | ₩28,985 | -0.05% | 1.8만 |
|---|
| 2025.10.31 | ₩29,065 | ₩29,065 | ₩29,037 | ₩29,037 | -0.10% | 700 |
|---|
| 2025.10.30 | ₩29,041 | ₩29,041 | ₩29,041 | ₩29,041 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩29,200 | ₩29,214 | ₩29,093 | ₩29,093 | -0.37% | 1.1천 |
|---|
| 2025.10.28 | ₩29,212 | ₩29,226 | ₩29,212 | ₩29,226 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩29,205 | ₩29,205 | ₩29,205 | ₩29,205 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩29,192 | ₩29,192 | ₩29,185 | ₩29,185 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩29,185 | ₩29,185 | ₩29,159 | ₩29,159 | -0.09% | 1천 |
|---|
| 2025.10.22 | ₩29,212 | ₩29,226 | ₩29,212 | ₩29,226 | +0.05% | 100 |
|---|
| 2025.10.21 | ₩29,239 | ₩29,239 | ₩29,226 | ₩29,226 | -0.05% | 700 |
|---|
| 2025.10.20 | ₩29,185 | ₩29,185 | ₩29,179 | ₩29,179 | -0.02% | 500 |
|---|
| 2025.10.17 | ₩29,132 | ₩29,145 | ₩29,132 | ₩29,145 | +0.05% | 600 |
|---|
| 2025.10.16 | ₩29,092 | ₩29,172 | ₩29,092 | ₩29,172 | +0.28% | 2.2천 |
|---|
| 2025.10.15 | ₩29,118 | ₩29,118 | ₩29,078 | ₩29,078 | -0.14% | 200 |
|---|
| 2025.10.14 | ₩29,085 | ₩29,085 | ₩29,085 | ₩29,085 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩29,038 | ₩29,049 | ₩29,038 | ₩29,049 | +0.04% | 400 |
|---|
| 2025.10.10 | ₩29,025 | ₩29,025 | ₩29,011 | ₩29,018 | -0.02% | 1.3천 |
|---|