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 | ₩27,274 | ₩27,274 | ₩27,274 | ₩27,274 | 0.00% | 200 |
| 2026.10.08 | ₩27,160 | ₩27,274 | ₩27,153 | ₩27,250 | +0.33% | 1.5만 |
| 2026.10.07 | ₩27,126 | ₩27,207 | ₩27,126 | ₩27,181 | +0.20% | 2.3천 |
| 2026.10.06 | ₩27,207 | ₩27,207 | ₩27,207 | ₩27,207 | 0.00% | 100 |
| 2026.10.05 | ₩27,140 | ₩27,140 | ₩27,140 | ₩27,140 | 0.00% | 300 |
| 2026.10.02 | ₩27,247 | ₩27,247 | ₩27,148 | ₩27,148 | -0.36% | 1.3만 |
| 2026.10.01 | ₩27,193 | ₩27,247 | ₩27,140 | ₩27,193 | 0.00% | 18만 |
| 2026.09.30 | ₩27,220 | ₩27,220 | ₩27,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,132 |
| -0.33% |
| 4.7천 |
| 2026.09.29 | ₩27,180 | ₩27,180 | ₩27,180 | ₩27,180 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,435 | ₩27,488 | ₩27,435 | ₩27,488 | +0.20% | 700 |
|---|
| 2026.09.25 | ₩27,598 | ₩27,636 | ₩27,598 | ₩27,636 | +0.14% | 700 |
|---|
| 2026.09.24 | ₩27,582 | ₩27,596 | ₩27,569 | ₩27,569 | -0.05% | 1.1천 |
|---|
| 2026.09.23 | ₩27,696 | ₩27,696 | ₩27,696 | ₩27,696 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,943 | ₩27,943 | ₩27,943 | ₩27,943 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,918 | ₩27,944 | ₩27,918 | ₩27,944 | +0.10% | 1.2천 |
|---|
| 2026.09.18 | ₩27,873 | ₩27,873 | ₩27,873 | ₩27,873 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,958 | ₩27,971 | ₩27,958 | ₩27,971 | +0.05% | 500 |
|---|
| 2026.09.16 | ₩27,891 | ₩27,919 | ₩27,837 | ₩27,837 | -0.19% | 700 |
|---|
| 2026.09.15 | ₩27,850 | ₩27,850 | ₩27,810 | ₩27,824 | -0.10% | 3.2천 |
|---|
| 2026.09.14 | ₩27,850 | ₩27,918 | ₩27,850 | ₩27,863 | +0.04% | 1.2천 |
|---|
| 2026.09.11 | ₩27,891 | ₩27,891 | ₩27,891 | ₩27,891 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩27,971 | ₩27,971 | ₩27,914 | ₩27,914 | -0.21% | 200 |
|---|
| 2026.09.09 | ₩28,119 | ₩28,119 | ₩28,092 | ₩28,092 | -0.10% | 1.2천 |
|---|
| 2026.09.08 | ₩28,159 | ₩28,159 | ₩28,159 | ₩28,159 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩28,199 | ₩28,199 | ₩28,186 | ₩28,186 | -0.05% | 1.7만 |
|---|
| 2026.09.03 | ₩28,226 | ₩28,226 | ₩28,186 | ₩28,186 | -0.14% | 1.6천 |
|---|
| 2026.09.02 | ₩28,132 | ₩28,145 | ₩28,132 | ₩28,145 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩28,199 | ₩28,199 | ₩28,119 | ₩28,132 | -0.24% | 2.9만 |
|---|
| 2026.08.31 | ₩28,199 | ₩28,204 | ₩28,199 | ₩28,204 | +0.02% | 300 |
|---|
| 2026.08.28 | ₩28,320 | ₩28,320 | ₩28,226 | ₩28,239 | -0.28% | 1.2천 |
|---|
| 2026.08.27 | ₩28,320 | ₩28,320 | ₩28,320 | ₩28,320 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩28,320 | ₩28,333 | ₩28,320 | ₩28,333 | +0.05% | 300 |
|---|
| 2026.08.25 | ₩28,333 | ₩28,386 | ₩28,333 | ₩28,386 | +0.18% | 3.4천 |
|---|
| 2026.08.24 | ₩28,266 | ₩28,266 | ₩28,266 | ₩28,266 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩28,213 | ₩28,213 | ₩28,213 | ₩28,213 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩28,253 | ₩28,280 | ₩28,250 | ₩28,250 | -0.01% | 5.5천 |
|---|
| 2026.08.19 | ₩28,324 | ₩28,324 | ₩28,324 | ₩28,324 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩28,159 | ₩28,199 | ₩28,159 | ₩28,199 | +0.14% | 700 |
|---|
| 2026.08.17 | ₩28,213 | ₩28,239 | ₩28,198 | ₩28,198 | -0.05% | 7.9천 |
|---|
| 2026.08.14 | ₩28,280 | ₩28,280 | ₩28,251 | ₩28,251 | -0.10% | 6천 |
|---|
| 2026.08.13 | ₩28,333 | ₩28,333 | ₩28,320 | ₩28,320 | -0.05% | 1.1천 |
|---|
| 2026.08.12 | ₩28,226 | ₩28,239 | ₩28,226 | ₩28,239 | +0.05% | 900 |
|---|
| 2026.08.11 | ₩28,213 | ₩28,213 | ₩28,213 | ₩28,213 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,199 | ₩28,199 | ₩28,199 | ₩28,199 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,266 | ₩28,281 | ₩28,266 | ₩28,281 | +0.05% | 100 |
|---|
| 2026.08.06 | ₩28,253 | ₩28,266 | ₩28,225 | ₩28,225 | -0.10% | 8천 |
|---|
| 2026.08.05 | ₩28,293 | ₩28,298 | ₩28,253 | ₩28,298 | +0.02% | 1.2만 |
|---|
| 2026.08.04 | ₩28,253 | ₩28,296 | ₩28,253 | ₩28,296 | +0.15% | 1만 |
|---|
| 2026.08.03 | ₩28,186 | ₩28,186 | ₩28,172 | ₩28,178 | -0.03% | 5만 |
|---|
| 2026.07.31 | ₩28,105 | ₩28,119 | ₩28,065 | ₩28,119 | +0.05% | 1.7천 |
|---|
| 2026.07.30 | ₩28,158 | ₩28,170 | ₩28,132 | ₩28,170 | +0.04% | 7천 |
|---|
| 2026.07.29 | ₩28,139 | ₩28,139 | ₩28,139 | ₩28,139 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,280 | ₩28,306 | ₩28,280 | ₩28,293 | +0.05% | 1천 |
|---|
| 2026.07.27 | ₩28,225 | ₩28,225 | ₩28,225 | ₩28,225 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,145 | ₩28,152 | ₩28,145 | ₩28,152 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩28,112 | ₩28,112 | ₩28,112 | ₩28,112 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩28,213 | ₩28,213 | ₩28,213 | ₩28,213 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,273 | ₩28,273 | ₩28,273 | ₩28,273 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩28,320 | ₩28,320 | ₩28,320 | ₩28,320 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩28,394 | ₩28,414 | ₩28,392 | ₩28,392 | -0.00% | 900 |
|---|
| 2026.07.16 | ₩28,347 | ₩28,377 | ₩28,347 | ₩28,377 | +0.11% | 1.2천 |
|---|
| 2026.07.15 | ₩28,280 | ₩28,414 | ₩28,280 | ₩28,394 | +0.40% | 400 |
|---|
| 2026.07.14 | ₩28,347 | ₩28,349 | ₩28,347 | ₩28,349 | +0.01% | 100 |
|---|
| 2026.07.13 | ₩28,333 | ₩28,333 | ₩28,281 | ₩28,281 | -0.18% | 1.7천 |
|---|
| 2026.07.10 | ₩28,400 | ₩28,400 | ₩28,400 | ₩28,400 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩28,414 | ₩28,414 | ₩28,414 | ₩28,414 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩28,373 | ₩28,373 | ₩28,363 | ₩28,363 | -0.04% | 1.4천 |
|---|
| 2026.07.07 | ₩28,481 | ₩28,481 | ₩28,414 | ₩28,414 | -0.24% | 1.2천 |
|---|
| 2026.07.06 | ₩28,521 | ₩28,541 | ₩28,508 | ₩28,541 | +0.07% | 700 |
|---|
| 2026.07.02 | ₩28,548 | ₩28,575 | ₩28,545 | ₩28,545 | -0.01% | 2.1만 |
|---|
| 2026.07.01 | ₩28,521 | ₩28,548 | ₩28,521 | ₩28,534 | +0.05% | 3.1만 |
|---|
| 2026.06.30 | ₩28,642 | ₩28,642 | ₩28,585 | ₩28,585 | -0.20% | 600 |
|---|
| 2026.06.29 | ₩28,683 | ₩28,683 | ₩28,683 | ₩28,683 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩28,907 | ₩28,950 | ₩28,907 | ₩28,943 | +0.13% | 300 |
|---|
| 2026.06.25 | ₩28,950 | ₩28,963 | ₩28,923 | ₩28,923 | -0.09% | 1.5천 |
|---|
| 2026.06.24 | ₩28,923 | ₩28,923 | ₩28,896 | ₩28,910 | -0.05% | 700 |
|---|
| 2026.06.23 | ₩28,789 | ₩28,789 | ₩28,789 | ₩28,789 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩28,789 | ₩28,789 | ₩28,777 | ₩28,777 | -0.04% | 400 |
|---|
| 2026.06.18 | ₩28,864 | ₩28,864 | ₩28,864 | ₩28,864 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩28,883 | ₩28,883 | ₩28,789 | ₩28,789 | -0.32% | 5.4천 |
|---|
| 2026.06.16 | ₩28,896 | ₩28,896 | ₩28,863 | ₩28,863 | -0.12% | 800 |
|---|
| 2026.06.15 | ₩28,843 | ₩28,843 | ₩28,829 | ₩28,829 | -0.05% | 2.3천 |
|---|
| 2026.06.12 | ₩28,762 | ₩28,803 | ₩28,762 | ₩28,803 | +0.14% | 2.6천 |
|---|
| 2026.06.11 | ₩28,655 | ₩28,816 | ₩28,655 | ₩28,816 | +0.56% | 600 |
|---|
| 2026.06.10 | ₩28,655 | ₩28,655 | ₩28,599 | ₩28,599 | -0.20% | 700 |
|---|
| 2026.06.09 | ₩28,648 | ₩28,648 | ₩28,648 | ₩28,648 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,615 | ₩28,615 | ₩28,579 | ₩28,579 | -0.13% | 100 |
|---|
| 2026.06.05 | ₩28,642 | ₩28,642 | ₩28,605 | ₩28,605 | -0.13% | 400 |
|---|
| 2026.06.04 | ₩28,749 | ₩28,749 | ₩28,735 | ₩28,735 | -0.05% | 200 |
|---|
| 2026.06.03 | ₩28,695 | ₩28,709 | ₩28,693 | ₩28,693 | -0.01% | 3.5천 |
|---|
| 2026.06.02 | ₩28,789 | ₩28,789 | ₩28,762 | ₩28,776 | -0.05% | 5.1천 |
|---|
| 2026.06.01 | ₩28,682 | ₩28,735 | ₩28,682 | ₩28,730 | +0.17% | 3.1천 |
|---|
| 2026.05.29 | ₩28,749 | ₩28,776 | ₩28,744 | ₩28,744 | -0.02% | 9천 |
|---|
| 2026.05.28 | ₩28,662 | ₩28,735 | ₩28,648 | ₩28,717 | +0.19% | 2.5만 |
|---|
| 2026.05.27 | ₩28,668 | ₩28,682 | ₩28,655 | ₩28,667 | -0.00% | 13.5만 |
|---|
| 2026.05.26 | ₩28,628 | ₩28,642 | ₩28,615 | ₩28,622 | -0.02% | 1.7만 |
|---|
| 2026.05.22 | ₩28,481 | ₩28,534 | ₩28,481 | ₩28,534 | +0.19% | 7.5천 |
|---|
| 2026.05.21 | ₩28,400 | ₩28,508 | ₩28,387 | ₩28,508 | +0.38% | 6.9천 |
|---|
| 2026.05.20 | ₩28,293 | ₩28,467 | ₩28,293 | ₩28,467 | +0.62% | 1.2만 |
|---|
| 2026.05.19 | ₩28,293 | ₩28,306 | ₩28,253 | ₩28,290 | -0.01% | 9.9만 |
|---|
| 2026.05.18 | ₩28,427 | ₩28,427 | ₩28,373 | ₩28,377 | -0.17% | 1.6천 |
|---|
| 2026.05.15 | ₩28,440 | ₩28,440 | ₩28,384 | ₩28,384 | -0.20% | 1.6천 |
|---|
| 2026.05.14 | ₩28,655 | ₩28,655 | ₩28,587 | ₩28,587 | -0.24% | 800 |
|---|
| 2026.05.13 | ₩28,601 | ₩28,601 | ₩28,575 | ₩28,588 | -0.05% | 1천 |
|---|
| 2026.05.12 | ₩28,601 | ₩28,611 | ₩28,588 | ₩28,611 | +0.03% | 1.3천 |
|---|
| 2026.05.11 | ₩28,749 | ₩28,843 | ₩28,709 | ₩28,709 | -0.14% | 1.8천 |
|---|
| 2026.05.08 | ₩28,776 | ₩28,776 | ₩28,769 | ₩28,769 | -0.02% | 300 |
|---|
| 2026.05.07 | ₩28,735 | ₩28,735 | ₩28,709 | ₩28,709 | -0.09% | 400 |
|---|
| 2026.05.06 | ₩28,762 | ₩28,803 | ₩28,762 | ₩28,803 | +0.14% | 5.5천 |
|---|
| 2026.05.05 | ₩28,655 | ₩28,803 | ₩28,652 | ₩28,652 | -0.01% | 3.6천 |
|---|
| 2026.05.04 | ₩28,630 | ₩28,630 | ₩28,561 | ₩28,577 | -0.18% | 3.9천 |
|---|
| 2026.05.01 | ₩28,695 | ₩28,722 | ₩28,668 | ₩28,668 | -0.09% | 9.7천 |
|---|
| 2026.04.30 | ₩28,642 | ₩28,642 | ₩28,638 | ₩28,638 | -0.01% | 400 |
|---|
| 2026.04.29 | ₩28,642 | ₩28,646 | ₩28,601 | ₩28,604 | -0.13% | 500 |
|---|
| 2026.04.28 | ₩28,689 | ₩28,722 | ₩28,689 | ₩28,722 | +0.12% | 6.4천 |
|---|
| 2026.04.27 | ₩28,735 | ₩28,742 | ₩28,735 | ₩28,742 | +0.02% | 600 |
|---|
| 2026.04.24 | ₩28,789 | ₩28,796 | ₩28,789 | ₩28,796 | +0.02% | 200 |
|---|
| 2026.04.23 | ₩28,749 | ₩28,749 | ₩28,749 | ₩28,749 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,817 | ₩28,817 | ₩28,796 | ₩28,796 | -0.07% | 400 |
|---|
| 2026.04.21 | ₩28,803 | ₩28,829 | ₩28,764 | ₩28,764 | -0.14% | 1.8천 |
|---|
| 2026.04.20 | ₩28,844 | ₩28,844 | ₩28,843 | ₩28,843 | -0.00% | 500 |
|---|
| 2026.04.17 | ₩28,910 | ₩28,910 | ₩28,876 | ₩28,876 | -0.12% | 6.9천 |
|---|
| 2026.04.16 | ₩28,836 | ₩28,836 | ₩28,749 | ₩28,749 | -0.30% | 1.1천 |
|---|
| 2026.04.15 | ₩28,823 | ₩28,823 | ₩28,805 | ₩28,805 | -0.06% | 300 |
|---|
| 2026.04.14 | ₩28,829 | ₩28,845 | ₩28,829 | ₩28,845 | +0.06% | 400 |
|---|
| 2026.04.13 | ₩28,686 | ₩28,769 | ₩28,686 | ₩28,769 | +0.29% | 4.7천 |
|---|
| 2026.04.10 | ₩28,729 | ₩28,729 | ₩28,682 | ₩28,682 | -0.16% | 4.6천 |
|---|
| 2026.04.09 | ₩28,803 | ₩28,816 | ₩28,735 | ₩28,749 | -0.19% | 3.8천 |
|---|
| 2026.04.08 | ₩28,789 | ₩28,789 | ₩28,735 | ₩28,735 | -0.19% | 800 |
|---|
| 2026.04.07 | ₩28,588 | ₩28,630 | ₩28,534 | ₩28,630 | +0.15% | 8.8만 |
|---|
| 2026.04.06 | ₩28,601 | ₩28,642 | ₩28,601 | ₩28,608 | +0.02% | 2.3만 |
|---|
| 2026.04.02 | ₩28,668 | ₩28,668 | ₩28,246 | ₩28,628 | -0.14% | 37.6만 |
|---|
| 2026.04.01 | ₩28,601 | ₩28,642 | ₩28,597 | ₩28,609 | +0.03% | 29.2만 |
|---|
| 2026.03.31 | ₩28,575 | ₩28,604 | ₩28,575 | ₩28,604 | +0.10% | 1.7천 |
|---|
| 2026.03.30 | ₩28,508 | ₩28,508 | ₩28,481 | ₩28,481 | -0.09% | 1.1천 |
|---|
| 2026.03.27 | ₩28,467 | ₩28,521 | ₩28,467 | ₩28,477 | +0.03% | 2천 |
|---|
| 2026.03.26 | ₩28,615 | ₩28,615 | ₩28,494 | ₩28,494 | -0.42% | 1.3천 |
|---|
| 2026.03.25 | ₩28,668 | ₩28,668 | ₩28,642 | ₩28,662 | -0.02% | 1만 |
|---|
| 2026.03.24 | ₩28,595 | ₩28,595 | ₩28,561 | ₩28,561 | -0.12% | 300 |
|---|
| 2026.03.23 | ₩28,655 | ₩28,655 | ₩28,642 | ₩28,646 | -0.03% | 1.6만 |
|---|
| 2026.03.20 | ₩28,575 | ₩28,575 | ₩28,521 | ₩28,521 | -0.19% | 6.6천 |
|---|
| 2026.03.19 | ₩28,709 | ₩28,745 | ₩28,682 | ₩28,745 | +0.13% | 700 |
|---|
| 2026.03.18 | ₩28,777 | ₩28,777 | ₩28,723 | ₩28,723 | -0.19% | 1.5천 |
|---|
| 2026.03.17 | ₩28,832 | ₩28,832 | ₩28,832 | ₩28,832 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,776 | ₩28,776 | ₩28,762 | ₩28,774 | -0.00% | 400 |
|---|
| 2026.03.13 | ₩28,682 | ₩28,689 | ₩28,675 | ₩28,675 | -0.02% | 1.5천 |
|---|
| 2026.03.12 | ₩28,754 | ₩28,762 | ₩28,722 | ₩28,722 | -0.11% | 800 |
|---|
| 2026.03.11 | ₩28,843 | ₩28,843 | ₩28,823 | ₩28,823 | -0.07% | 3.5천 |
|---|
| 2026.03.10 | ₩28,963 | ₩28,989 | ₩28,930 | ₩28,930 | -0.12% | 1.6천 |
|---|
| 2026.03.09 | ₩28,895 | ₩28,977 | ₩28,803 | ₩28,977 | +0.28% | 5.3만 |
|---|
| 2026.03.06 | ₩28,911 | ₩28,923 | ₩28,910 | ₩28,917 | +0.02% | 1.1천 |
|---|
| 2026.03.05 | ₩28,963 | ₩28,977 | ₩28,963 | ₩28,977 | +0.05% | 1.8천 |
|---|
| 2026.03.04 | ₩29,057 | ₩29,178 | ₩29,017 | ₩29,017 | -0.14% | 9.7만 |
|---|
| 2026.03.03 | ₩28,977 | ₩29,084 | ₩28,977 | ₩29,071 | +0.32% | 12만 |
|---|
| 2026.03.02 | ₩29,084 | ₩29,124 | ₩29,057 | ₩29,073 | -0.04% | 27.5만 |
|---|
| 2026.02.27 | ₩29,179 | ₩29,179 | ₩29,179 | ₩29,179 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩29,124 | ₩29,138 | ₩29,111 | ₩29,132 | +0.03% | 1.1천 |
|---|
| 2026.02.25 | ₩29,084 | ₩29,084 | ₩29,084 | ₩29,084 | 0.00% | 1.1천 |
|---|
| 2026.02.24 | ₩29,111 | ₩29,116 | ₩29,111 | ₩29,111 | 0.00% | 1.9천 |
|---|
| 2026.02.23 | ₩29,098 | ₩29,111 | ₩29,098 | ₩29,098 | 0.00% | 1.4천 |
|---|
| 2026.02.20 | ₩29,077 | ₩29,077 | ₩29,077 | ₩29,077 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩29,056 | ₩29,071 | ₩29,056 | ₩29,057 | +0.00% | 1.8천 |
|---|
| 2026.02.18 | ₩29,044 | ₩29,044 | ₩29,044 | ₩29,044 | 0.00% | 1.2천 |
|---|
| 2026.02.17 | ₩29,084 | ₩29,084 | ₩29,077 | ₩29,077 | -0.02% | 700 |
|---|
| 2026.02.13 | ₩29,084 | ₩29,084 | ₩29,084 | ₩29,084 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩28,963 | ₩29,024 | ₩28,963 | ₩29,024 | +0.21% | 900 |
|---|
| 2026.02.11 | ₩28,927 | ₩28,927 | ₩28,927 | ₩28,927 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩28,957 | ₩28,963 | ₩28,957 | ₩28,963 | +0.02% | 500 |
|---|
| 2026.02.09 | ₩28,856 | ₩28,896 | ₩28,856 | ₩28,896 | +0.14% | 5.3만 |
|---|
| 2026.02.06 | ₩28,878 | ₩28,878 | ₩28,878 | ₩28,878 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩28,883 | ₩28,883 | ₩28,843 | ₩28,876 | -0.02% | 2.9천 |
|---|
| 2026.02.04 | ₩28,803 | ₩28,803 | ₩28,794 | ₩28,794 | -0.03% | 700 |
|---|
| 2026.02.03 | ₩28,789 | ₩28,816 | ₩28,761 | ₩28,816 | +0.09% | 4.4만 |
|---|
| 2026.02.02 | ₩28,789 | ₩28,803 | ₩28,782 | ₩28,793 | +0.01% | 10.3만 |
|---|
| 2026.01.30 | ₩28,803 | ₩28,831 | ₩28,803 | ₩28,831 | +0.10% | 500 |
|---|
| 2026.01.29 | ₩28,816 | ₩28,829 | ₩28,695 | ₩28,695 | -0.42% | 600 |
|---|
| 2026.01.28 | ₩28,803 | ₩28,855 | ₩28,803 | ₩28,809 | +0.02% | 800 |
|---|
| 2026.01.27 | ₩28,849 | ₩28,849 | ₩28,829 | ₩28,829 | -0.07% | 900 |
|---|
| 2026.01.26 | ₩28,852 | ₩28,852 | ₩28,852 | ₩28,852 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩28,789 | ₩28,816 | ₩28,789 | ₩28,816 | +0.09% | 1.4천 |
|---|
| 2026.01.22 | ₩28,789 | ₩28,789 | ₩28,789 | ₩28,789 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩28,762 | ₩28,778 | ₩28,762 | ₩28,778 | +0.06% | 1.5천 |
|---|
| 2026.01.20 | ₩28,695 | ₩28,695 | ₩28,695 | ₩28,695 | 0.00% | 300 |
|---|
| 2026.01.16 | ₩28,843 | ₩28,843 | ₩28,789 | ₩28,805 | -0.13% | 700 |
|---|
| 2026.01.15 | ₩28,870 | ₩28,870 | ₩28,843 | ₩28,843 | -0.09% | 1.7천 |
|---|
| 2026.01.14 | ₩28,874 | ₩28,874 | ₩28,874 | ₩28,874 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩28,827 | ₩28,827 | ₩28,827 | ₩28,827 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩28,829 | ₩28,829 | ₩28,809 | ₩28,816 | -0.05% | 900 |
|---|
| 2026.01.09 | ₩28,836 | ₩28,836 | ₩28,836 | ₩28,836 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩28,789 | ₩28,789 | ₩28,789 | ₩28,789 | 0.00% | 600 |
|---|
| 2026.01.07 | ₩28,816 | ₩28,843 | ₩28,816 | ₩28,829 | +0.05% | 1천 |
|---|
| 2026.01.06 | ₩28,776 | ₩28,789 | ₩28,749 | ₩28,789 | +0.05% | 8.3만 |
|---|
| 2026.01.05 | ₩28,789 | ₩28,816 | ₩28,776 | ₩28,776 | -0.05% | 7.2만 |
|---|
| 2026.01.02 | ₩28,762 | ₩28,762 | ₩28,735 | ₩28,735 | -0.09% | 20.9만 |
|---|
| 2025.12.31 | ₩28,756 | ₩28,756 | ₩28,756 | ₩28,756 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩28,829 | ₩28,829 | ₩28,823 | ₩28,823 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩28,835 | ₩28,835 | ₩28,835 | ₩28,835 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩29,198 | ₩29,198 | ₩29,198 | ₩29,198 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩29,138 | ₩29,185 | ₩29,138 | ₩29,185 | +0.16% | 3.6천 |
|---|
| 2025.12.23 | ₩29,098 | ₩29,131 | ₩29,098 | ₩29,131 | +0.12% | 400 |
|---|
| 2025.12.22 | ₩29,111 | ₩29,111 | ₩29,111 | ₩29,111 | 0.00% | 2.3천 |
|---|
| 2025.12.19 | ₩29,131 | ₩29,131 | ₩29,131 | ₩29,131 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩29,183 | ₩29,183 | ₩29,183 | ₩29,183 | 0.00% | 500 |
|---|
| 2025.12.17 | ₩29,098 | ₩29,118 | ₩29,098 | ₩29,118 | +0.07% | 1.8천 |
|---|
| 2025.12.16 | ₩29,108 | ₩29,131 | ₩29,108 | ₩29,131 | +0.08% | 900 |
|---|
| 2025.12.15 | ₩29,111 | ₩29,124 | ₩29,077 | ₩29,077 | -0.12% | 3.8천 |
|---|
| 2025.12.12 | ₩29,051 | ₩29,057 | ₩29,030 | ₩29,051 | 0.00% | 3.2천 |
|---|
| 2025.12.11 | ₩29,111 | ₩29,111 | ₩29,111 | ₩29,111 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩29,124 | ₩29,124 | ₩29,118 | ₩29,118 | -0.02% | 300 |
|---|
| 2025.12.09 | ₩29,037 | ₩29,037 | ₩29,037 | ₩29,037 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩29,071 | ₩29,071 | ₩29,064 | ₩29,064 | -0.02% | 7.4천 |
|---|
| 2025.12.05 | ₩29,111 | ₩29,111 | ₩29,111 | ₩29,111 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,124 | ₩29,151 | ₩29,124 | ₩29,140 | +0.06% | 5.7천 |
|---|
| 2025.12.03 | ₩29,169 | ₩29,205 | ₩29,151 | ₩29,205 | +0.12% | 3.9천 |
|---|
| 2025.12.02 | ₩29,151 | ₩29,158 | ₩29,151 | ₩29,158 | +0.02% | 8.6천 |
|---|
| 2025.12.01 | ₩29,124 | ₩29,138 | ₩29,124 | ₩29,138 | +0.05% | 2.6만 |
|---|
| 2025.11.28 | ₩29,248 | ₩29,248 | ₩29,248 | ₩29,248 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩29,279 | ₩29,279 | ₩29,279 | ₩29,279 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩29,252 | ₩29,252 | ₩29,252 | ₩29,252 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩29,151 | ₩29,191 | ₩29,151 | ₩29,191 | +0.14% | 1.7천 |
|---|
| 2025.11.21 | ₩29,146 | ₩29,146 | ₩29,146 | ₩29,146 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,098 | ₩29,098 | ₩29,057 | ₩29,060 | -0.13% | 5.9천 |
|---|
| 2025.11.19 | ₩29,071 | ₩29,071 | ₩29,030 | ₩29,037 | -0.12% | 1천 |
|---|
| 2025.11.18 | ₩29,041 | ₩29,051 | ₩29,041 | ₩29,051 | +0.03% | 600 |
|---|
| 2025.11.17 | ₩29,032 | ₩29,033 | ₩29,032 | ₩29,033 | +0.00% | 300 |
|---|
| 2025.11.14 | ₩29,044 | ₩29,044 | ₩29,022 | ₩29,022 | -0.07% | 3.7만 |
|---|
| 2025.11.13 | ₩29,084 | ₩29,084 | ₩29,069 | ₩29,069 | -0.05% | 500 |
|---|
| 2025.11.12 | ₩29,138 | ₩29,144 | ₩29,126 | ₩29,144 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩29,158 | ₩29,158 | ₩29,158 | ₩29,158 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩29,084 | ₩29,084 | ₩29,084 | ₩29,084 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩29,102 | ₩29,124 | ₩29,087 | ₩29,087 | -0.05% | 1.9만 |
|---|
| 2025.11.06 | ₩29,098 | ₩29,098 | ₩29,077 | ₩29,091 | -0.02% | 600 |
|---|
| 2025.11.05 | ₩29,004 | ₩29,004 | ₩28,977 | ₩28,990 | -0.05% | 3.1천 |
|---|
| 2025.11.04 | ₩29,098 | ₩29,111 | ₩29,057 | ₩29,077 | -0.07% | 2만 |
|---|
| 2025.11.03 | ₩29,044 | ₩29,048 | ₩29,017 | ₩29,030 | -0.05% | 1.8만 |
|---|
| 2025.10.31 | ₩29,111 | ₩29,111 | ₩29,083 | ₩29,083 | -0.10% | 700 |
|---|
| 2025.10.30 | ₩29,087 | ₩29,087 | ₩29,087 | ₩29,087 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩29,246 | ₩29,260 | ₩29,139 | ₩29,139 | -0.37% | 1.1천 |
|---|
| 2025.10.28 | ₩29,258 | ₩29,272 | ₩29,258 | ₩29,272 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩29,252 | ₩29,252 | ₩29,252 | ₩29,252 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩29,238 | ₩29,238 | ₩29,232 | ₩29,232 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩29,232 | ₩29,232 | ₩29,205 | ₩29,205 | -0.09% | 1천 |
|---|
| 2025.10.22 | ₩29,258 | ₩29,272 | ₩29,258 | ₩29,272 | +0.05% | 100 |
|---|
| 2025.10.21 | ₩29,285 | ₩29,285 | ₩29,272 | ₩29,272 | -0.05% | 700 |
|---|
| 2025.10.20 | ₩29,232 | ₩29,232 | ₩29,225 | ₩29,225 | -0.02% | 500 |
|---|
| 2025.10.17 | ₩29,178 | ₩29,191 | ₩29,178 | ₩29,191 | +0.05% | 600 |
|---|
| 2025.10.16 | ₩29,138 | ₩29,218 | ₩29,138 | ₩29,218 | +0.28% | 2.2천 |
|---|
| 2025.10.15 | ₩29,165 | ₩29,165 | ₩29,124 | ₩29,124 | -0.14% | 200 |
|---|
| 2025.10.14 | ₩29,131 | ₩29,131 | ₩29,131 | ₩29,131 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩29,084 | ₩29,095 | ₩29,084 | ₩29,095 | +0.04% | 400 |
|---|
| 2025.10.10 | ₩29,071 | ₩29,071 | ₩29,057 | ₩29,064 | -0.02% | 1.3천 |
|---|