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 | ₩27,240 | ₩27,240 | ₩27,240 | ₩27,240 | 0.00% | 200 |
| 2026.10.08 | ₩27,127 | ₩27,240 | ₩27,120 | ₩27,216 | +0.33% | 1.5만 |
| 2026.10.07 | ₩27,093 | ₩27,173 | ₩27,093 | ₩27,148 | +0.20% | 2.3천 |
| 2026.10.06 | ₩27,173 | ₩27,173 | ₩27,173 | ₩27,173 | 0.00% | 100 |
| 2026.10.05 | ₩27,106 | ₩27,106 | ₩27,106 | ₩27,106 | 0.00% | 300 |
| 2026.10.02 | ₩27,214 | ₩27,214 | ₩27,114 | ₩27,114 | -0.36% | 1.3만 |
| 2026.10.01 | ₩27,160 | ₩27,214 | ₩27,106 | ₩27,160 | 0.00% | 18만 |
| 2026.09.30 | ₩27,187 | ₩27,187 | ₩27,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,098 |
| -0.33% |
| 4.7천 |
| 2026.09.29 | ₩27,147 | ₩27,147 | ₩27,147 | ₩27,147 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,401 | ₩27,455 | ₩27,401 | ₩27,455 | +0.20% | 700 |
|---|
| 2026.09.25 | ₩27,564 | ₩27,602 | ₩27,564 | ₩27,602 | +0.14% | 700 |
|---|
| 2026.09.24 | ₩27,548 | ₩27,562 | ₩27,535 | ₩27,535 | -0.05% | 1.1천 |
|---|
| 2026.09.23 | ₩27,662 | ₩27,662 | ₩27,662 | ₩27,662 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,909 | ₩27,909 | ₩27,909 | ₩27,909 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,883 | ₩27,910 | ₩27,883 | ₩27,910 | +0.10% | 1.2천 |
|---|
| 2026.09.18 | ₩27,839 | ₩27,839 | ₩27,839 | ₩27,839 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,923 | ₩27,937 | ₩27,923 | ₩27,937 | +0.05% | 500 |
|---|
| 2026.09.16 | ₩27,856 | ₩27,885 | ₩27,803 | ₩27,803 | -0.19% | 700 |
|---|
| 2026.09.15 | ₩27,816 | ₩27,816 | ₩27,776 | ₩27,789 | -0.10% | 3.2천 |
|---|
| 2026.09.14 | ₩27,816 | ₩27,883 | ₩27,816 | ₩27,828 | +0.04% | 1.2천 |
|---|
| 2026.09.11 | ₩27,856 | ₩27,856 | ₩27,856 | ₩27,856 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩27,937 | ₩27,937 | ₩27,879 | ₩27,879 | -0.21% | 200 |
|---|
| 2026.09.09 | ₩28,084 | ₩28,084 | ₩28,057 | ₩28,057 | -0.10% | 1.2천 |
|---|
| 2026.09.08 | ₩28,124 | ₩28,124 | ₩28,124 | ₩28,124 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩28,164 | ₩28,164 | ₩28,151 | ₩28,151 | -0.05% | 1.7만 |
|---|
| 2026.09.03 | ₩28,191 | ₩28,191 | ₩28,151 | ₩28,151 | -0.14% | 1.6천 |
|---|
| 2026.09.02 | ₩28,097 | ₩28,111 | ₩28,097 | ₩28,111 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩28,164 | ₩28,164 | ₩28,084 | ₩28,097 | -0.24% | 2.9만 |
|---|
| 2026.08.31 | ₩28,164 | ₩28,170 | ₩28,164 | ₩28,170 | +0.02% | 300 |
|---|
| 2026.08.28 | ₩28,285 | ₩28,285 | ₩28,191 | ₩28,205 | -0.28% | 1.2천 |
|---|
| 2026.08.27 | ₩28,285 | ₩28,285 | ₩28,285 | ₩28,285 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩28,285 | ₩28,298 | ₩28,285 | ₩28,298 | +0.05% | 300 |
|---|
| 2026.08.25 | ₩28,298 | ₩28,351 | ₩28,298 | ₩28,351 | +0.18% | 3.4천 |
|---|
| 2026.08.24 | ₩28,231 | ₩28,231 | ₩28,231 | ₩28,231 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩28,178 | ₩28,178 | ₩28,178 | ₩28,178 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩28,218 | ₩28,245 | ₩28,215 | ₩28,215 | -0.01% | 5.5천 |
|---|
| 2026.08.19 | ₩28,289 | ₩28,289 | ₩28,289 | ₩28,289 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩28,124 | ₩28,164 | ₩28,124 | ₩28,164 | +0.14% | 700 |
|---|
| 2026.08.17 | ₩28,178 | ₩28,205 | ₩28,163 | ₩28,163 | -0.05% | 7.9천 |
|---|
| 2026.08.14 | ₩28,245 | ₩28,245 | ₩28,217 | ₩28,217 | -0.10% | 6천 |
|---|
| 2026.08.13 | ₩28,298 | ₩28,298 | ₩28,285 | ₩28,285 | -0.05% | 1.1천 |
|---|
| 2026.08.12 | ₩28,191 | ₩28,205 | ₩28,191 | ₩28,205 | +0.05% | 900 |
|---|
| 2026.08.11 | ₩28,178 | ₩28,178 | ₩28,178 | ₩28,178 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,164 | ₩28,164 | ₩28,164 | ₩28,164 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,231 | ₩28,246 | ₩28,231 | ₩28,246 | +0.05% | 100 |
|---|
| 2026.08.06 | ₩28,218 | ₩28,231 | ₩28,190 | ₩28,190 | -0.10% | 8천 |
|---|
| 2026.08.05 | ₩28,258 | ₩28,264 | ₩28,218 | ₩28,264 | +0.02% | 1.2만 |
|---|
| 2026.08.04 | ₩28,218 | ₩28,261 | ₩28,218 | ₩28,261 | +0.15% | 1만 |
|---|
| 2026.08.03 | ₩28,151 | ₩28,151 | ₩28,138 | ₩28,143 | -0.03% | 5만 |
|---|
| 2026.07.31 | ₩28,071 | ₩28,084 | ₩28,031 | ₩28,084 | +0.05% | 1.7천 |
|---|
| 2026.07.30 | ₩28,123 | ₩28,135 | ₩28,097 | ₩28,135 | +0.04% | 7천 |
|---|
| 2026.07.29 | ₩28,104 | ₩28,104 | ₩28,104 | ₩28,104 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,245 | ₩28,272 | ₩28,245 | ₩28,258 | +0.05% | 1천 |
|---|
| 2026.07.27 | ₩28,190 | ₩28,190 | ₩28,190 | ₩28,190 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,111 | ₩28,118 | ₩28,111 | ₩28,118 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩28,077 | ₩28,077 | ₩28,077 | ₩28,077 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩28,178 | ₩28,178 | ₩28,178 | ₩28,178 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,238 | ₩28,238 | ₩28,238 | ₩28,238 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩28,285 | ₩28,285 | ₩28,285 | ₩28,285 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩28,359 | ₩28,379 | ₩28,357 | ₩28,357 | -0.00% | 900 |
|---|
| 2026.07.16 | ₩28,312 | ₩28,343 | ₩28,312 | ₩28,343 | +0.11% | 1.2천 |
|---|
| 2026.07.15 | ₩28,245 | ₩28,379 | ₩28,245 | ₩28,359 | +0.40% | 400 |
|---|
| 2026.07.14 | ₩28,312 | ₩28,314 | ₩28,312 | ₩28,314 | +0.01% | 100 |
|---|
| 2026.07.13 | ₩28,298 | ₩28,298 | ₩28,246 | ₩28,246 | -0.18% | 1.7천 |
|---|
| 2026.07.10 | ₩28,365 | ₩28,365 | ₩28,365 | ₩28,365 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩28,379 | ₩28,379 | ₩28,379 | ₩28,379 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩28,339 | ₩28,339 | ₩28,328 | ₩28,328 | -0.04% | 1.4천 |
|---|
| 2026.07.07 | ₩28,446 | ₩28,446 | ₩28,379 | ₩28,379 | -0.24% | 1.2천 |
|---|
| 2026.07.06 | ₩28,486 | ₩28,506 | ₩28,472 | ₩28,506 | +0.07% | 700 |
|---|
| 2026.07.02 | ₩28,513 | ₩28,539 | ₩28,510 | ₩28,510 | -0.01% | 2.1만 |
|---|
| 2026.07.01 | ₩28,486 | ₩28,513 | ₩28,486 | ₩28,499 | +0.05% | 3.1만 |
|---|
| 2026.06.30 | ₩28,606 | ₩28,606 | ₩28,550 | ₩28,550 | -0.20% | 600 |
|---|
| 2026.06.29 | ₩28,648 | ₩28,648 | ₩28,648 | ₩28,648 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩28,872 | ₩28,914 | ₩28,872 | ₩28,908 | +0.13% | 300 |
|---|
| 2026.06.25 | ₩28,914 | ₩28,928 | ₩28,888 | ₩28,888 | -0.09% | 1.5천 |
|---|
| 2026.06.24 | ₩28,888 | ₩28,888 | ₩28,861 | ₩28,874 | -0.05% | 700 |
|---|
| 2026.06.23 | ₩28,754 | ₩28,754 | ₩28,754 | ₩28,754 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩28,754 | ₩28,754 | ₩28,742 | ₩28,742 | -0.04% | 400 |
|---|
| 2026.06.18 | ₩28,829 | ₩28,829 | ₩28,829 | ₩28,829 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩28,847 | ₩28,847 | ₩28,754 | ₩28,754 | -0.32% | 5.4천 |
|---|
| 2026.06.16 | ₩28,861 | ₩28,861 | ₩28,827 | ₩28,827 | -0.12% | 800 |
|---|
| 2026.06.15 | ₩28,807 | ₩28,807 | ₩28,794 | ₩28,794 | -0.05% | 2.3천 |
|---|
| 2026.06.12 | ₩28,727 | ₩28,767 | ₩28,727 | ₩28,767 | +0.14% | 2.6천 |
|---|
| 2026.06.11 | ₩28,620 | ₩28,780 | ₩28,620 | ₩28,780 | +0.56% | 600 |
|---|
| 2026.06.10 | ₩28,620 | ₩28,620 | ₩28,564 | ₩28,564 | -0.20% | 700 |
|---|
| 2026.06.09 | ₩28,613 | ₩28,613 | ₩28,613 | ₩28,613 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,580 | ₩28,580 | ₩28,543 | ₩28,543 | -0.13% | 100 |
|---|
| 2026.06.05 | ₩28,606 | ₩28,606 | ₩28,570 | ₩28,570 | -0.13% | 400 |
|---|
| 2026.06.04 | ₩28,714 | ₩28,714 | ₩28,700 | ₩28,700 | -0.05% | 200 |
|---|
| 2026.06.03 | ₩28,660 | ₩28,673 | ₩28,657 | ₩28,657 | -0.01% | 3.5천 |
|---|
| 2026.06.02 | ₩28,754 | ₩28,754 | ₩28,727 | ₩28,740 | -0.05% | 5.1천 |
|---|
| 2026.06.01 | ₩28,647 | ₩28,700 | ₩28,647 | ₩28,695 | +0.17% | 3.1천 |
|---|
| 2026.05.29 | ₩28,714 | ₩28,740 | ₩28,708 | ₩28,708 | -0.02% | 9천 |
|---|
| 2026.05.28 | ₩28,626 | ₩28,700 | ₩28,613 | ₩28,681 | +0.19% | 2.5만 |
|---|
| 2026.05.27 | ₩28,633 | ₩28,647 | ₩28,620 | ₩28,632 | -0.00% | 13.5만 |
|---|
| 2026.05.26 | ₩28,593 | ₩28,606 | ₩28,580 | ₩28,586 | -0.02% | 1.7만 |
|---|
| 2026.05.22 | ₩28,446 | ₩28,499 | ₩28,446 | ₩28,499 | +0.19% | 7.5천 |
|---|
| 2026.05.21 | ₩28,365 | ₩28,472 | ₩28,352 | ₩28,472 | +0.38% | 6.9천 |
|---|
| 2026.05.20 | ₩28,258 | ₩28,432 | ₩28,258 | ₩28,432 | +0.62% | 1.2만 |
|---|
| 2026.05.19 | ₩28,258 | ₩28,272 | ₩28,218 | ₩28,255 | -0.01% | 9.9만 |
|---|
| 2026.05.18 | ₩28,392 | ₩28,392 | ₩28,339 | ₩28,343 | -0.17% | 1.6천 |
|---|
| 2026.05.15 | ₩28,405 | ₩28,405 | ₩28,349 | ₩28,349 | -0.20% | 1.6천 |
|---|
| 2026.05.14 | ₩28,620 | ₩28,620 | ₩28,551 | ₩28,551 | -0.24% | 800 |
|---|
| 2026.05.13 | ₩28,566 | ₩28,566 | ₩28,539 | ₩28,553 | -0.05% | 1천 |
|---|
| 2026.05.12 | ₩28,566 | ₩28,576 | ₩28,553 | ₩28,576 | +0.03% | 1.3천 |
|---|
| 2026.05.11 | ₩28,714 | ₩28,807 | ₩28,673 | ₩28,673 | -0.14% | 1.8천 |
|---|
| 2026.05.08 | ₩28,740 | ₩28,740 | ₩28,734 | ₩28,734 | -0.02% | 300 |
|---|
| 2026.05.07 | ₩28,700 | ₩28,700 | ₩28,673 | ₩28,673 | -0.09% | 400 |
|---|
| 2026.05.06 | ₩28,727 | ₩28,767 | ₩28,727 | ₩28,767 | +0.14% | 5.5천 |
|---|
| 2026.05.05 | ₩28,620 | ₩28,767 | ₩28,617 | ₩28,617 | -0.01% | 3.6천 |
|---|
| 2026.05.04 | ₩28,594 | ₩28,594 | ₩28,526 | ₩28,542 | -0.18% | 3.9천 |
|---|
| 2026.05.01 | ₩28,660 | ₩28,687 | ₩28,633 | ₩28,633 | -0.09% | 9.7천 |
|---|
| 2026.04.30 | ₩28,606 | ₩28,606 | ₩28,602 | ₩28,602 | -0.01% | 400 |
|---|
| 2026.04.29 | ₩28,606 | ₩28,610 | ₩28,566 | ₩28,569 | -0.13% | 500 |
|---|
| 2026.04.28 | ₩28,653 | ₩28,687 | ₩28,653 | ₩28,687 | +0.12% | 6.4천 |
|---|
| 2026.04.27 | ₩28,700 | ₩28,707 | ₩28,700 | ₩28,707 | +0.02% | 600 |
|---|
| 2026.04.24 | ₩28,754 | ₩28,760 | ₩28,754 | ₩28,760 | +0.02% | 200 |
|---|
| 2026.04.23 | ₩28,714 | ₩28,714 | ₩28,714 | ₩28,714 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,782 | ₩28,782 | ₩28,760 | ₩28,760 | -0.07% | 400 |
|---|
| 2026.04.21 | ₩28,767 | ₩28,794 | ₩28,728 | ₩28,728 | -0.14% | 1.8천 |
|---|
| 2026.04.20 | ₩28,809 | ₩28,809 | ₩28,807 | ₩28,807 | -0.00% | 500 |
|---|
| 2026.04.17 | ₩28,874 | ₩28,874 | ₩28,841 | ₩28,841 | -0.12% | 6.9천 |
|---|
| 2026.04.16 | ₩28,801 | ₩28,801 | ₩28,714 | ₩28,714 | -0.30% | 1.1천 |
|---|
| 2026.04.15 | ₩28,787 | ₩28,787 | ₩28,770 | ₩28,770 | -0.06% | 300 |
|---|
| 2026.04.14 | ₩28,794 | ₩28,810 | ₩28,794 | ₩28,810 | +0.06% | 400 |
|---|
| 2026.04.13 | ₩28,651 | ₩28,734 | ₩28,651 | ₩28,734 | +0.29% | 4.7천 |
|---|
| 2026.04.10 | ₩28,693 | ₩28,693 | ₩28,647 | ₩28,647 | -0.16% | 4.6천 |
|---|
| 2026.04.09 | ₩28,767 | ₩28,780 | ₩28,700 | ₩28,714 | -0.19% | 3.8천 |
|---|
| 2026.04.08 | ₩28,754 | ₩28,754 | ₩28,700 | ₩28,700 | -0.19% | 800 |
|---|
| 2026.04.07 | ₩28,553 | ₩28,594 | ₩28,499 | ₩28,594 | +0.15% | 8.8만 |
|---|
| 2026.04.06 | ₩28,566 | ₩28,606 | ₩28,566 | ₩28,573 | +0.02% | 2.3만 |
|---|
| 2026.04.02 | ₩28,633 | ₩28,633 | ₩28,211 | ₩28,593 | -0.14% | 37.6만 |
|---|
| 2026.04.01 | ₩28,566 | ₩28,606 | ₩28,562 | ₩28,574 | +0.03% | 29.2만 |
|---|
| 2026.03.31 | ₩28,539 | ₩28,569 | ₩28,539 | ₩28,569 | +0.10% | 1.7천 |
|---|
| 2026.03.30 | ₩28,472 | ₩28,472 | ₩28,446 | ₩28,446 | -0.09% | 1.1천 |
|---|
| 2026.03.27 | ₩28,432 | ₩28,486 | ₩28,432 | ₩28,442 | +0.03% | 2천 |
|---|
| 2026.03.26 | ₩28,580 | ₩28,580 | ₩28,459 | ₩28,459 | -0.42% | 1.3천 |
|---|
| 2026.03.25 | ₩28,633 | ₩28,633 | ₩28,606 | ₩28,626 | -0.02% | 1만 |
|---|
| 2026.03.24 | ₩28,560 | ₩28,560 | ₩28,526 | ₩28,526 | -0.12% | 300 |
|---|
| 2026.03.23 | ₩28,620 | ₩28,620 | ₩28,606 | ₩28,610 | -0.03% | 1.6만 |
|---|
| 2026.03.20 | ₩28,539 | ₩28,539 | ₩28,486 | ₩28,486 | -0.19% | 6.6천 |
|---|
| 2026.03.19 | ₩28,673 | ₩28,710 | ₩28,647 | ₩28,710 | +0.13% | 700 |
|---|
| 2026.03.18 | ₩28,742 | ₩28,742 | ₩28,688 | ₩28,688 | -0.19% | 1.5천 |
|---|
| 2026.03.17 | ₩28,797 | ₩28,797 | ₩28,797 | ₩28,797 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,740 | ₩28,740 | ₩28,727 | ₩28,739 | -0.00% | 400 |
|---|
| 2026.03.13 | ₩28,647 | ₩28,653 | ₩28,640 | ₩28,640 | -0.02% | 1.5천 |
|---|
| 2026.03.12 | ₩28,719 | ₩28,727 | ₩28,687 | ₩28,687 | -0.11% | 800 |
|---|
| 2026.03.11 | ₩28,807 | ₩28,807 | ₩28,787 | ₩28,787 | -0.07% | 3.5천 |
|---|
| 2026.03.10 | ₩28,928 | ₩28,953 | ₩28,894 | ₩28,894 | -0.12% | 1.6천 |
|---|
| 2026.03.09 | ₩28,859 | ₩28,941 | ₩28,767 | ₩28,941 | +0.28% | 5.3만 |
|---|
| 2026.03.06 | ₩28,876 | ₩28,888 | ₩28,874 | ₩28,881 | +0.02% | 1.1천 |
|---|
| 2026.03.05 | ₩28,928 | ₩28,941 | ₩28,928 | ₩28,941 | +0.05% | 1.8천 |
|---|
| 2026.03.04 | ₩29,022 | ₩29,142 | ₩28,981 | ₩28,981 | -0.14% | 9.7만 |
|---|
| 2026.03.03 | ₩28,941 | ₩29,048 | ₩28,941 | ₩29,035 | +0.32% | 12만 |
|---|
| 2026.03.02 | ₩29,048 | ₩29,089 | ₩29,022 | ₩29,038 | -0.04% | 27.5만 |
|---|
| 2026.02.27 | ₩29,143 | ₩29,143 | ₩29,143 | ₩29,143 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩29,089 | ₩29,102 | ₩29,075 | ₩29,097 | +0.03% | 1.1천 |
|---|
| 2026.02.25 | ₩29,048 | ₩29,048 | ₩29,048 | ₩29,048 | 0.00% | 1.1천 |
|---|
| 2026.02.24 | ₩29,075 | ₩29,080 | ₩29,075 | ₩29,075 | 0.00% | 1.9천 |
|---|
| 2026.02.23 | ₩29,062 | ₩29,075 | ₩29,062 | ₩29,062 | 0.00% | 1.4천 |
|---|
| 2026.02.20 | ₩29,042 | ₩29,042 | ₩29,042 | ₩29,042 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩29,020 | ₩29,035 | ₩29,020 | ₩29,022 | +0.00% | 1.8천 |
|---|
| 2026.02.18 | ₩29,008 | ₩29,008 | ₩29,008 | ₩29,008 | 0.00% | 1.2천 |
|---|
| 2026.02.17 | ₩29,048 | ₩29,048 | ₩29,042 | ₩29,042 | -0.02% | 700 |
|---|
| 2026.02.13 | ₩29,048 | ₩29,048 | ₩29,048 | ₩29,048 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩28,928 | ₩28,988 | ₩28,928 | ₩28,988 | +0.21% | 900 |
|---|
| 2026.02.11 | ₩28,892 | ₩28,892 | ₩28,892 | ₩28,892 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩28,921 | ₩28,928 | ₩28,921 | ₩28,928 | +0.02% | 500 |
|---|
| 2026.02.09 | ₩28,821 | ₩28,861 | ₩28,821 | ₩28,861 | +0.14% | 5.3만 |
|---|
| 2026.02.06 | ₩28,842 | ₩28,842 | ₩28,842 | ₩28,842 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩28,847 | ₩28,847 | ₩28,807 | ₩28,841 | -0.02% | 2.9천 |
|---|
| 2026.02.04 | ₩28,767 | ₩28,767 | ₩28,759 | ₩28,759 | -0.03% | 700 |
|---|
| 2026.02.03 | ₩28,754 | ₩28,780 | ₩28,726 | ₩28,780 | +0.09% | 4.4만 |
|---|
| 2026.02.02 | ₩28,754 | ₩28,767 | ₩28,747 | ₩28,758 | +0.01% | 10.3만 |
|---|
| 2026.01.30 | ₩28,767 | ₩28,795 | ₩28,767 | ₩28,795 | +0.10% | 500 |
|---|
| 2026.01.29 | ₩28,780 | ₩28,794 | ₩28,660 | ₩28,660 | -0.42% | 600 |
|---|
| 2026.01.28 | ₩28,767 | ₩28,819 | ₩28,767 | ₩28,774 | +0.02% | 800 |
|---|
| 2026.01.27 | ₩28,814 | ₩28,814 | ₩28,794 | ₩28,794 | -0.07% | 900 |
|---|
| 2026.01.26 | ₩28,817 | ₩28,817 | ₩28,817 | ₩28,817 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩28,754 | ₩28,780 | ₩28,754 | ₩28,780 | +0.09% | 1.4천 |
|---|
| 2026.01.22 | ₩28,754 | ₩28,754 | ₩28,754 | ₩28,754 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩28,727 | ₩28,743 | ₩28,727 | ₩28,743 | +0.06% | 1.5천 |
|---|
| 2026.01.20 | ₩28,660 | ₩28,660 | ₩28,660 | ₩28,660 | 0.00% | 300 |
|---|
| 2026.01.16 | ₩28,807 | ₩28,807 | ₩28,754 | ₩28,770 | -0.13% | 700 |
|---|
| 2026.01.15 | ₩28,834 | ₩28,834 | ₩28,807 | ₩28,807 | -0.09% | 1.7천 |
|---|
| 2026.01.14 | ₩28,838 | ₩28,838 | ₩28,838 | ₩28,838 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩28,791 | ₩28,791 | ₩28,791 | ₩28,791 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩28,794 | ₩28,794 | ₩28,774 | ₩28,780 | -0.05% | 900 |
|---|
| 2026.01.09 | ₩28,801 | ₩28,801 | ₩28,801 | ₩28,801 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩28,754 | ₩28,754 | ₩28,754 | ₩28,754 | 0.00% | 600 |
|---|
| 2026.01.07 | ₩28,780 | ₩28,807 | ₩28,780 | ₩28,794 | +0.05% | 1천 |
|---|
| 2026.01.06 | ₩28,740 | ₩28,754 | ₩28,714 | ₩28,754 | +0.05% | 8.3만 |
|---|
| 2026.01.05 | ₩28,754 | ₩28,780 | ₩28,740 | ₩28,740 | -0.05% | 7.2만 |
|---|
| 2026.01.02 | ₩28,727 | ₩28,727 | ₩28,700 | ₩28,700 | -0.09% | 20.9만 |
|---|
| 2025.12.31 | ₩28,720 | ₩28,720 | ₩28,720 | ₩28,720 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩28,794 | ₩28,794 | ₩28,787 | ₩28,787 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩28,799 | ₩28,799 | ₩28,799 | ₩28,799 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩29,162 | ₩29,162 | ₩29,162 | ₩29,162 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩29,102 | ₩29,149 | ₩29,102 | ₩29,149 | +0.16% | 3.6천 |
|---|
| 2025.12.23 | ₩29,062 | ₩29,095 | ₩29,062 | ₩29,095 | +0.12% | 400 |
|---|
| 2025.12.22 | ₩29,075 | ₩29,075 | ₩29,075 | ₩29,075 | 0.00% | 2.3천 |
|---|
| 2025.12.19 | ₩29,095 | ₩29,095 | ₩29,095 | ₩29,095 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩29,147 | ₩29,147 | ₩29,147 | ₩29,147 | 0.00% | 500 |
|---|
| 2025.12.17 | ₩29,062 | ₩29,082 | ₩29,062 | ₩29,082 | +0.07% | 1.8천 |
|---|
| 2025.12.16 | ₩29,072 | ₩29,095 | ₩29,072 | ₩29,095 | +0.08% | 900 |
|---|
| 2025.12.15 | ₩29,075 | ₩29,089 | ₩29,042 | ₩29,042 | -0.12% | 3.8천 |
|---|
| 2025.12.12 | ₩29,015 | ₩29,022 | ₩28,995 | ₩29,015 | 0.00% | 3.2천 |
|---|
| 2025.12.11 | ₩29,075 | ₩29,075 | ₩29,075 | ₩29,075 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩29,089 | ₩29,089 | ₩29,082 | ₩29,082 | -0.02% | 300 |
|---|
| 2025.12.09 | ₩29,001 | ₩29,001 | ₩29,001 | ₩29,001 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩29,035 | ₩29,035 | ₩29,028 | ₩29,028 | -0.02% | 7.4천 |
|---|
| 2025.12.05 | ₩29,075 | ₩29,075 | ₩29,075 | ₩29,075 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,089 | ₩29,115 | ₩29,089 | ₩29,105 | +0.06% | 5.7천 |
|---|
| 2025.12.03 | ₩29,133 | ₩29,169 | ₩29,115 | ₩29,169 | +0.12% | 3.9천 |
|---|
| 2025.12.02 | ₩29,115 | ₩29,122 | ₩29,115 | ₩29,122 | +0.02% | 8.6천 |
|---|
| 2025.12.01 | ₩29,089 | ₩29,102 | ₩29,089 | ₩29,102 | +0.05% | 2.6만 |
|---|
| 2025.11.28 | ₩29,212 | ₩29,212 | ₩29,212 | ₩29,212 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩29,243 | ₩29,243 | ₩29,243 | ₩29,243 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩29,216 | ₩29,216 | ₩29,216 | ₩29,216 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩29,115 | ₩29,155 | ₩29,115 | ₩29,155 | +0.14% | 1.7천 |
|---|
| 2025.11.21 | ₩29,110 | ₩29,110 | ₩29,110 | ₩29,110 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,062 | ₩29,062 | ₩29,022 | ₩29,024 | -0.13% | 5.9천 |
|---|
| 2025.11.19 | ₩29,035 | ₩29,035 | ₩28,995 | ₩29,001 | -0.12% | 1천 |
|---|
| 2025.11.18 | ₩29,005 | ₩29,015 | ₩29,005 | ₩29,015 | +0.03% | 600 |
|---|
| 2025.11.17 | ₩28,996 | ₩28,997 | ₩28,996 | ₩28,997 | +0.00% | 300 |
|---|
| 2025.11.14 | ₩29,008 | ₩29,008 | ₩28,987 | ₩28,987 | -0.07% | 3.7만 |
|---|
| 2025.11.13 | ₩29,048 | ₩29,048 | ₩29,034 | ₩29,034 | -0.05% | 500 |
|---|
| 2025.11.12 | ₩29,102 | ₩29,109 | ₩29,090 | ₩29,109 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩29,122 | ₩29,122 | ₩29,122 | ₩29,122 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩29,048 | ₩29,048 | ₩29,048 | ₩29,048 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩29,066 | ₩29,089 | ₩29,051 | ₩29,051 | -0.05% | 1.9만 |
|---|
| 2025.11.06 | ₩29,062 | ₩29,062 | ₩29,042 | ₩29,055 | -0.02% | 600 |
|---|
| 2025.11.05 | ₩28,968 | ₩28,968 | ₩28,941 | ₩28,955 | -0.05% | 3.1천 |
|---|
| 2025.11.04 | ₩29,062 | ₩29,075 | ₩29,022 | ₩29,042 | -0.07% | 2만 |
|---|
| 2025.11.03 | ₩29,008 | ₩29,012 | ₩28,981 | ₩28,995 | -0.05% | 1.8만 |
|---|
| 2025.10.31 | ₩29,075 | ₩29,075 | ₩29,047 | ₩29,047 | -0.10% | 700 |
|---|
| 2025.10.30 | ₩29,051 | ₩29,051 | ₩29,051 | ₩29,051 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩29,210 | ₩29,224 | ₩29,103 | ₩29,103 | -0.37% | 1.1천 |
|---|
| 2025.10.28 | ₩29,222 | ₩29,236 | ₩29,222 | ₩29,236 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩29,216 | ₩29,216 | ₩29,216 | ₩29,216 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩29,202 | ₩29,202 | ₩29,196 | ₩29,196 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩29,196 | ₩29,196 | ₩29,169 | ₩29,169 | -0.09% | 1천 |
|---|
| 2025.10.22 | ₩29,222 | ₩29,236 | ₩29,222 | ₩29,236 | +0.05% | 100 |
|---|
| 2025.10.21 | ₩29,249 | ₩29,249 | ₩29,236 | ₩29,236 | -0.05% | 700 |
|---|
| 2025.10.20 | ₩29,196 | ₩29,196 | ₩29,189 | ₩29,189 | -0.02% | 500 |
|---|
| 2025.10.17 | ₩29,142 | ₩29,155 | ₩29,142 | ₩29,155 | +0.05% | 600 |
|---|
| 2025.10.16 | ₩29,102 | ₩29,182 | ₩29,102 | ₩29,182 | +0.28% | 2.2천 |
|---|
| 2025.10.15 | ₩29,129 | ₩29,129 | ₩29,089 | ₩29,089 | -0.14% | 200 |
|---|
| 2025.10.14 | ₩29,095 | ₩29,095 | ₩29,095 | ₩29,095 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩29,048 | ₩29,059 | ₩29,048 | ₩29,059 | +0.04% | 400 |
|---|
| 2025.10.10 | ₩29,035 | ₩29,035 | ₩29,022 | ₩29,028 | -0.02% | 1.3천 |
|---|