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 | ₩27,286 | ₩27,286 | ₩27,286 | ₩27,286 | 0.00% | 200 |
| 2026.10.08 | ₩27,172 | ₩27,286 | ₩27,166 | ₩27,262 | +0.33% | 1.5만 |
| 2026.10.07 | ₩27,139 | ₩27,219 | ₩27,139 | ₩27,194 | +0.20% | 2.3천 |
| 2026.10.06 | ₩27,219 | ₩27,219 | ₩27,219 | ₩27,219 | 0.00% | 100 |
| 2026.10.05 | ₩27,152 | ₩27,152 | ₩27,152 | ₩27,152 | 0.00% | 300 |
| 2026.10.02 | ₩27,259 | ₩27,259 | ₩27,160 | ₩27,160 | -0.36% | 1.3만 |
| 2026.10.01 | ₩27,206 | ₩27,259 | ₩27,152 | ₩27,206 | 0.00% | 18만 |
| 2026.09.30 | ₩27,233 | ₩27,233 | ₩27,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,144 |
| -0.33% |
| 4.7천 |
| 2026.09.29 | ₩27,192 | ₩27,192 | ₩27,192 | ₩27,192 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,447 | ₩27,501 | ₩27,447 | ₩27,501 | +0.20% | 700 |
|---|
| 2026.09.25 | ₩27,611 | ₩27,649 | ₩27,611 | ₩27,649 | +0.14% | 700 |
|---|
| 2026.09.24 | ₩27,595 | ₩27,608 | ₩27,581 | ₩27,581 | -0.05% | 1.1천 |
|---|
| 2026.09.23 | ₩27,709 | ₩27,709 | ₩27,709 | ₩27,709 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,956 | ₩27,956 | ₩27,956 | ₩27,956 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,930 | ₩27,957 | ₩27,930 | ₩27,957 | +0.10% | 1.2천 |
|---|
| 2026.09.18 | ₩27,886 | ₩27,886 | ₩27,886 | ₩27,886 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,970 | ₩27,984 | ₩27,970 | ₩27,984 | +0.05% | 500 |
|---|
| 2026.09.16 | ₩27,903 | ₩27,932 | ₩27,850 | ₩27,850 | -0.19% | 700 |
|---|
| 2026.09.15 | ₩27,863 | ₩27,863 | ₩27,823 | ₩27,836 | -0.10% | 3.2천 |
|---|
| 2026.09.14 | ₩27,863 | ₩27,930 | ₩27,863 | ₩27,875 | +0.04% | 1.2천 |
|---|
| 2026.09.11 | ₩27,903 | ₩27,903 | ₩27,903 | ₩27,903 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩27,984 | ₩27,984 | ₩27,926 | ₩27,926 | -0.21% | 200 |
|---|
| 2026.09.09 | ₩28,131 | ₩28,131 | ₩28,105 | ₩28,105 | -0.10% | 1.2천 |
|---|
| 2026.09.08 | ₩28,172 | ₩28,172 | ₩28,172 | ₩28,172 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩28,212 | ₩28,212 | ₩28,199 | ₩28,199 | -0.05% | 1.7만 |
|---|
| 2026.09.03 | ₩28,239 | ₩28,239 | ₩28,199 | ₩28,199 | -0.14% | 1.6천 |
|---|
| 2026.09.02 | ₩28,145 | ₩28,158 | ₩28,145 | ₩28,158 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩28,212 | ₩28,212 | ₩28,131 | ₩28,145 | -0.24% | 2.9만 |
|---|
| 2026.08.31 | ₩28,212 | ₩28,217 | ₩28,212 | ₩28,217 | +0.02% | 300 |
|---|
| 2026.08.28 | ₩28,333 | ₩28,333 | ₩28,239 | ₩28,252 | -0.28% | 1.2천 |
|---|
| 2026.08.27 | ₩28,333 | ₩28,333 | ₩28,333 | ₩28,333 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩28,333 | ₩28,346 | ₩28,333 | ₩28,346 | +0.05% | 300 |
|---|
| 2026.08.25 | ₩28,346 | ₩28,398 | ₩28,346 | ₩28,398 | +0.18% | 3.4천 |
|---|
| 2026.08.24 | ₩28,279 | ₩28,279 | ₩28,279 | ₩28,279 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩28,225 | ₩28,225 | ₩28,225 | ₩28,225 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩28,266 | ₩28,292 | ₩28,263 | ₩28,263 | -0.01% | 5.5천 |
|---|
| 2026.08.19 | ₩28,337 | ₩28,337 | ₩28,337 | ₩28,337 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩28,172 | ₩28,212 | ₩28,172 | ₩28,212 | +0.14% | 700 |
|---|
| 2026.08.17 | ₩28,225 | ₩28,252 | ₩28,211 | ₩28,211 | -0.05% | 7.9천 |
|---|
| 2026.08.14 | ₩28,292 | ₩28,292 | ₩28,264 | ₩28,264 | -0.10% | 6천 |
|---|
| 2026.08.13 | ₩28,346 | ₩28,346 | ₩28,333 | ₩28,333 | -0.05% | 1.1천 |
|---|
| 2026.08.12 | ₩28,239 | ₩28,252 | ₩28,239 | ₩28,252 | +0.05% | 900 |
|---|
| 2026.08.11 | ₩28,225 | ₩28,225 | ₩28,225 | ₩28,225 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,212 | ₩28,212 | ₩28,212 | ₩28,212 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,279 | ₩28,294 | ₩28,279 | ₩28,294 | +0.05% | 100 |
|---|
| 2026.08.06 | ₩28,266 | ₩28,279 | ₩28,237 | ₩28,237 | -0.10% | 8천 |
|---|
| 2026.08.05 | ₩28,306 | ₩28,311 | ₩28,266 | ₩28,311 | +0.02% | 1.2만 |
|---|
| 2026.08.04 | ₩28,266 | ₩28,309 | ₩28,266 | ₩28,309 | +0.15% | 1만 |
|---|
| 2026.08.03 | ₩28,199 | ₩28,199 | ₩28,185 | ₩28,190 | -0.03% | 5만 |
|---|
| 2026.07.31 | ₩28,118 | ₩28,131 | ₩28,078 | ₩28,131 | +0.05% | 1.7천 |
|---|
| 2026.07.30 | ₩28,170 | ₩28,182 | ₩28,145 | ₩28,182 | +0.04% | 7천 |
|---|
| 2026.07.29 | ₩28,152 | ₩28,152 | ₩28,152 | ₩28,152 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,292 | ₩28,319 | ₩28,292 | ₩28,306 | +0.05% | 1천 |
|---|
| 2026.07.27 | ₩28,237 | ₩28,237 | ₩28,237 | ₩28,237 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,158 | ₩28,165 | ₩28,158 | ₩28,165 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩28,125 | ₩28,125 | ₩28,125 | ₩28,125 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩28,225 | ₩28,225 | ₩28,225 | ₩28,225 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,286 | ₩28,286 | ₩28,286 | ₩28,286 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩28,333 | ₩28,333 | ₩28,333 | ₩28,333 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩28,406 | ₩28,427 | ₩28,405 | ₩28,405 | -0.00% | 900 |
|---|
| 2026.07.16 | ₩28,360 | ₩28,390 | ₩28,360 | ₩28,390 | +0.11% | 1.2천 |
|---|
| 2026.07.15 | ₩28,292 | ₩28,427 | ₩28,292 | ₩28,406 | +0.40% | 400 |
|---|
| 2026.07.14 | ₩28,360 | ₩28,362 | ₩28,360 | ₩28,362 | +0.01% | 100 |
|---|
| 2026.07.13 | ₩28,346 | ₩28,346 | ₩28,294 | ₩28,294 | -0.18% | 1.7천 |
|---|
| 2026.07.10 | ₩28,413 | ₩28,413 | ₩28,413 | ₩28,413 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩28,427 | ₩28,427 | ₩28,427 | ₩28,427 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩28,386 | ₩28,386 | ₩28,376 | ₩28,376 | -0.04% | 1.4천 |
|---|
| 2026.07.07 | ₩28,494 | ₩28,494 | ₩28,427 | ₩28,427 | -0.24% | 1.2천 |
|---|
| 2026.07.06 | ₩28,534 | ₩28,554 | ₩28,521 | ₩28,554 | +0.07% | 700 |
|---|
| 2026.07.02 | ₩28,561 | ₩28,588 | ₩28,558 | ₩28,558 | -0.01% | 2.1만 |
|---|
| 2026.07.01 | ₩28,534 | ₩28,561 | ₩28,534 | ₩28,547 | +0.05% | 3.1만 |
|---|
| 2026.06.30 | ₩28,655 | ₩28,655 | ₩28,598 | ₩28,598 | -0.20% | 600 |
|---|
| 2026.06.29 | ₩28,696 | ₩28,696 | ₩28,696 | ₩28,696 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩28,920 | ₩28,963 | ₩28,920 | ₩28,956 | +0.13% | 300 |
|---|
| 2026.06.25 | ₩28,963 | ₩28,977 | ₩28,936 | ₩28,936 | -0.09% | 1.5천 |
|---|
| 2026.06.24 | ₩28,936 | ₩28,936 | ₩28,910 | ₩28,923 | -0.05% | 700 |
|---|
| 2026.06.23 | ₩28,802 | ₩28,802 | ₩28,802 | ₩28,802 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩28,802 | ₩28,802 | ₩28,790 | ₩28,790 | -0.04% | 400 |
|---|
| 2026.06.18 | ₩28,877 | ₩28,877 | ₩28,877 | ₩28,877 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩28,896 | ₩28,896 | ₩28,802 | ₩28,802 | -0.32% | 5.4천 |
|---|
| 2026.06.16 | ₩28,910 | ₩28,910 | ₩28,876 | ₩28,876 | -0.12% | 800 |
|---|
| 2026.06.15 | ₩28,856 | ₩28,856 | ₩28,842 | ₩28,842 | -0.05% | 2.3천 |
|---|
| 2026.06.12 | ₩28,775 | ₩28,816 | ₩28,775 | ₩28,816 | +0.14% | 2.6천 |
|---|
| 2026.06.11 | ₩28,668 | ₩28,829 | ₩28,668 | ₩28,829 | +0.56% | 600 |
|---|
| 2026.06.10 | ₩28,668 | ₩28,668 | ₩28,612 | ₩28,612 | -0.20% | 700 |
|---|
| 2026.06.09 | ₩28,661 | ₩28,661 | ₩28,661 | ₩28,661 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,628 | ₩28,628 | ₩28,592 | ₩28,592 | -0.13% | 100 |
|---|
| 2026.06.05 | ₩28,655 | ₩28,655 | ₩28,618 | ₩28,618 | -0.13% | 400 |
|---|
| 2026.06.04 | ₩28,762 | ₩28,762 | ₩28,749 | ₩28,749 | -0.05% | 200 |
|---|
| 2026.06.03 | ₩28,708 | ₩28,722 | ₩28,706 | ₩28,706 | -0.01% | 3.5천 |
|---|
| 2026.06.02 | ₩28,802 | ₩28,802 | ₩28,775 | ₩28,789 | -0.05% | 5.1천 |
|---|
| 2026.06.01 | ₩28,695 | ₩28,749 | ₩28,695 | ₩28,743 | +0.17% | 3.1천 |
|---|
| 2026.05.29 | ₩28,762 | ₩28,789 | ₩28,757 | ₩28,757 | -0.02% | 9천 |
|---|
| 2026.05.28 | ₩28,675 | ₩28,749 | ₩28,661 | ₩28,730 | +0.19% | 2.5만 |
|---|
| 2026.05.27 | ₩28,681 | ₩28,695 | ₩28,668 | ₩28,680 | -0.00% | 13.5만 |
|---|
| 2026.05.26 | ₩28,641 | ₩28,655 | ₩28,628 | ₩28,635 | -0.02% | 1.7만 |
|---|
| 2026.05.22 | ₩28,494 | ₩28,547 | ₩28,494 | ₩28,547 | +0.19% | 7.5천 |
|---|
| 2026.05.21 | ₩28,413 | ₩28,521 | ₩28,400 | ₩28,521 | +0.38% | 6.9천 |
|---|
| 2026.05.20 | ₩28,306 | ₩28,480 | ₩28,306 | ₩28,480 | +0.62% | 1.2만 |
|---|
| 2026.05.19 | ₩28,306 | ₩28,319 | ₩28,266 | ₩28,303 | -0.01% | 9.9만 |
|---|
| 2026.05.18 | ₩28,440 | ₩28,440 | ₩28,386 | ₩28,390 | -0.17% | 1.6천 |
|---|
| 2026.05.15 | ₩28,453 | ₩28,453 | ₩28,397 | ₩28,397 | -0.20% | 1.6천 |
|---|
| 2026.05.14 | ₩28,668 | ₩28,668 | ₩28,600 | ₩28,600 | -0.24% | 800 |
|---|
| 2026.05.13 | ₩28,614 | ₩28,614 | ₩28,588 | ₩28,601 | -0.05% | 1천 |
|---|
| 2026.05.12 | ₩28,614 | ₩28,624 | ₩28,601 | ₩28,624 | +0.03% | 1.3천 |
|---|
| 2026.05.11 | ₩28,762 | ₩28,856 | ₩28,722 | ₩28,722 | -0.14% | 1.8천 |
|---|
| 2026.05.08 | ₩28,789 | ₩28,789 | ₩28,782 | ₩28,782 | -0.02% | 300 |
|---|
| 2026.05.07 | ₩28,749 | ₩28,749 | ₩28,722 | ₩28,722 | -0.09% | 400 |
|---|
| 2026.05.06 | ₩28,775 | ₩28,816 | ₩28,775 | ₩28,816 | +0.14% | 5.5천 |
|---|
| 2026.05.05 | ₩28,668 | ₩28,816 | ₩28,665 | ₩28,665 | -0.01% | 3.6천 |
|---|
| 2026.05.04 | ₩28,643 | ₩28,643 | ₩28,574 | ₩28,590 | -0.18% | 3.9천 |
|---|
| 2026.05.01 | ₩28,708 | ₩28,735 | ₩28,681 | ₩28,681 | -0.09% | 9.7천 |
|---|
| 2026.04.30 | ₩28,655 | ₩28,655 | ₩28,651 | ₩28,651 | -0.01% | 400 |
|---|
| 2026.04.29 | ₩28,655 | ₩28,659 | ₩28,614 | ₩28,617 | -0.13% | 500 |
|---|
| 2026.04.28 | ₩28,702 | ₩28,735 | ₩28,702 | ₩28,735 | +0.12% | 6.4천 |
|---|
| 2026.04.27 | ₩28,749 | ₩28,755 | ₩28,749 | ₩28,755 | +0.02% | 600 |
|---|
| 2026.04.24 | ₩28,802 | ₩28,809 | ₩28,802 | ₩28,809 | +0.02% | 200 |
|---|
| 2026.04.23 | ₩28,762 | ₩28,762 | ₩28,762 | ₩28,762 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,830 | ₩28,830 | ₩28,809 | ₩28,809 | -0.07% | 400 |
|---|
| 2026.04.21 | ₩28,816 | ₩28,842 | ₩28,777 | ₩28,777 | -0.14% | 1.8천 |
|---|
| 2026.04.20 | ₩28,857 | ₩28,857 | ₩28,856 | ₩28,856 | -0.00% | 500 |
|---|
| 2026.04.17 | ₩28,923 | ₩28,923 | ₩28,889 | ₩28,889 | -0.12% | 6.9천 |
|---|
| 2026.04.16 | ₩28,849 | ₩28,849 | ₩28,762 | ₩28,762 | -0.30% | 1.1천 |
|---|
| 2026.04.15 | ₩28,836 | ₩28,836 | ₩28,818 | ₩28,818 | -0.06% | 300 |
|---|
| 2026.04.14 | ₩28,842 | ₩28,859 | ₩28,842 | ₩28,859 | +0.06% | 400 |
|---|
| 2026.04.13 | ₩28,699 | ₩28,782 | ₩28,699 | ₩28,782 | +0.29% | 4.7천 |
|---|
| 2026.04.10 | ₩28,742 | ₩28,742 | ₩28,695 | ₩28,695 | -0.16% | 4.6천 |
|---|
| 2026.04.09 | ₩28,816 | ₩28,829 | ₩28,749 | ₩28,762 | -0.19% | 3.8천 |
|---|
| 2026.04.08 | ₩28,802 | ₩28,802 | ₩28,749 | ₩28,749 | -0.19% | 800 |
|---|
| 2026.04.07 | ₩28,601 | ₩28,643 | ₩28,547 | ₩28,643 | +0.15% | 8.8만 |
|---|
| 2026.04.06 | ₩28,614 | ₩28,655 | ₩28,614 | ₩28,621 | +0.02% | 2.3만 |
|---|
| 2026.04.02 | ₩28,681 | ₩28,681 | ₩28,259 | ₩28,641 | -0.14% | 37.6만 |
|---|
| 2026.04.01 | ₩28,614 | ₩28,655 | ₩28,610 | ₩28,622 | +0.03% | 29.2만 |
|---|
| 2026.03.31 | ₩28,588 | ₩28,617 | ₩28,588 | ₩28,617 | +0.10% | 1.7천 |
|---|
| 2026.03.30 | ₩28,521 | ₩28,521 | ₩28,494 | ₩28,494 | -0.09% | 1.1천 |
|---|
| 2026.03.27 | ₩28,480 | ₩28,534 | ₩28,480 | ₩28,490 | +0.03% | 2천 |
|---|
| 2026.03.26 | ₩28,628 | ₩28,628 | ₩28,507 | ₩28,507 | -0.42% | 1.3천 |
|---|
| 2026.03.25 | ₩28,681 | ₩28,681 | ₩28,655 | ₩28,675 | -0.02% | 1만 |
|---|
| 2026.03.24 | ₩28,608 | ₩28,608 | ₩28,574 | ₩28,574 | -0.12% | 300 |
|---|
| 2026.03.23 | ₩28,668 | ₩28,668 | ₩28,655 | ₩28,659 | -0.03% | 1.6만 |
|---|
| 2026.03.20 | ₩28,588 | ₩28,588 | ₩28,534 | ₩28,534 | -0.19% | 6.6천 |
|---|
| 2026.03.19 | ₩28,722 | ₩28,758 | ₩28,695 | ₩28,758 | +0.13% | 700 |
|---|
| 2026.03.18 | ₩28,790 | ₩28,790 | ₩28,736 | ₩28,736 | -0.19% | 1.5천 |
|---|
| 2026.03.17 | ₩28,845 | ₩28,845 | ₩28,845 | ₩28,845 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,789 | ₩28,789 | ₩28,775 | ₩28,787 | -0.00% | 400 |
|---|
| 2026.03.13 | ₩28,695 | ₩28,702 | ₩28,688 | ₩28,688 | -0.02% | 1.5천 |
|---|
| 2026.03.12 | ₩28,767 | ₩28,775 | ₩28,735 | ₩28,735 | -0.11% | 800 |
|---|
| 2026.03.11 | ₩28,856 | ₩28,856 | ₩28,836 | ₩28,836 | -0.07% | 3.5천 |
|---|
| 2026.03.10 | ₩28,977 | ₩29,002 | ₩28,943 | ₩28,943 | -0.12% | 1.6천 |
|---|
| 2026.03.09 | ₩28,908 | ₩28,990 | ₩28,816 | ₩28,990 | +0.28% | 5.3만 |
|---|
| 2026.03.06 | ₩28,924 | ₩28,936 | ₩28,923 | ₩28,930 | +0.02% | 1.1천 |
|---|
| 2026.03.05 | ₩28,977 | ₩28,990 | ₩28,977 | ₩28,990 | +0.05% | 1.8천 |
|---|
| 2026.03.04 | ₩29,071 | ₩29,191 | ₩29,030 | ₩29,030 | -0.14% | 9.7만 |
|---|
| 2026.03.03 | ₩28,990 | ₩29,097 | ₩28,990 | ₩29,084 | +0.32% | 12만 |
|---|
| 2026.03.02 | ₩29,097 | ₩29,138 | ₩29,071 | ₩29,087 | -0.04% | 27.5만 |
|---|
| 2026.02.27 | ₩29,193 | ₩29,193 | ₩29,193 | ₩29,193 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩29,138 | ₩29,151 | ₩29,124 | ₩29,146 | +0.03% | 1.1천 |
|---|
| 2026.02.25 | ₩29,097 | ₩29,097 | ₩29,097 | ₩29,097 | 0.00% | 1.1천 |
|---|
| 2026.02.24 | ₩29,124 | ₩29,130 | ₩29,124 | ₩29,124 | 0.00% | 1.9천 |
|---|
| 2026.02.23 | ₩29,111 | ₩29,124 | ₩29,111 | ₩29,111 | 0.00% | 1.4천 |
|---|
| 2026.02.20 | ₩29,091 | ₩29,091 | ₩29,091 | ₩29,091 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩29,069 | ₩29,084 | ₩29,069 | ₩29,071 | +0.00% | 1.8천 |
|---|
| 2026.02.18 | ₩29,057 | ₩29,057 | ₩29,057 | ₩29,057 | 0.00% | 1.2천 |
|---|
| 2026.02.17 | ₩29,097 | ₩29,097 | ₩29,091 | ₩29,091 | -0.02% | 700 |
|---|
| 2026.02.13 | ₩29,097 | ₩29,097 | ₩29,097 | ₩29,097 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩28,977 | ₩29,037 | ₩28,977 | ₩29,037 | +0.21% | 900 |
|---|
| 2026.02.11 | ₩28,940 | ₩28,940 | ₩28,940 | ₩28,940 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩28,970 | ₩28,977 | ₩28,970 | ₩28,977 | +0.02% | 500 |
|---|
| 2026.02.09 | ₩28,869 | ₩28,910 | ₩28,869 | ₩28,910 | +0.14% | 5.3만 |
|---|
| 2026.02.06 | ₩28,891 | ₩28,891 | ₩28,891 | ₩28,891 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩28,896 | ₩28,896 | ₩28,856 | ₩28,889 | -0.02% | 2.9천 |
|---|
| 2026.02.04 | ₩28,816 | ₩28,816 | ₩28,808 | ₩28,808 | -0.03% | 700 |
|---|
| 2026.02.03 | ₩28,802 | ₩28,829 | ₩28,774 | ₩28,829 | +0.09% | 4.4만 |
|---|
| 2026.02.02 | ₩28,802 | ₩28,816 | ₩28,796 | ₩28,806 | +0.01% | 10.3만 |
|---|
| 2026.01.30 | ₩28,816 | ₩28,844 | ₩28,816 | ₩28,844 | +0.10% | 500 |
|---|
| 2026.01.29 | ₩28,829 | ₩28,842 | ₩28,708 | ₩28,708 | -0.42% | 600 |
|---|
| 2026.01.28 | ₩28,816 | ₩28,868 | ₩28,816 | ₩28,822 | +0.02% | 800 |
|---|
| 2026.01.27 | ₩28,863 | ₩28,863 | ₩28,842 | ₩28,842 | -0.07% | 900 |
|---|
| 2026.01.26 | ₩28,865 | ₩28,865 | ₩28,865 | ₩28,865 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩28,802 | ₩28,829 | ₩28,802 | ₩28,829 | +0.09% | 1.4천 |
|---|
| 2026.01.22 | ₩28,802 | ₩28,802 | ₩28,802 | ₩28,802 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩28,775 | ₩28,791 | ₩28,775 | ₩28,791 | +0.06% | 1.5천 |
|---|
| 2026.01.20 | ₩28,708 | ₩28,708 | ₩28,708 | ₩28,708 | 0.00% | 300 |
|---|
| 2026.01.16 | ₩28,856 | ₩28,856 | ₩28,802 | ₩28,818 | -0.13% | 700 |
|---|
| 2026.01.15 | ₩28,883 | ₩28,883 | ₩28,856 | ₩28,856 | -0.09% | 1.7천 |
|---|
| 2026.01.14 | ₩28,887 | ₩28,887 | ₩28,887 | ₩28,887 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩28,840 | ₩28,840 | ₩28,840 | ₩28,840 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩28,842 | ₩28,842 | ₩28,822 | ₩28,829 | -0.05% | 900 |
|---|
| 2026.01.09 | ₩28,849 | ₩28,849 | ₩28,849 | ₩28,849 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩28,802 | ₩28,802 | ₩28,802 | ₩28,802 | 0.00% | 600 |
|---|
| 2026.01.07 | ₩28,829 | ₩28,856 | ₩28,829 | ₩28,842 | +0.05% | 1천 |
|---|
| 2026.01.06 | ₩28,789 | ₩28,802 | ₩28,762 | ₩28,802 | +0.05% | 8.3만 |
|---|
| 2026.01.05 | ₩28,802 | ₩28,829 | ₩28,789 | ₩28,789 | -0.05% | 7.2만 |
|---|
| 2026.01.02 | ₩28,775 | ₩28,775 | ₩28,749 | ₩28,749 | -0.09% | 20.9만 |
|---|
| 2025.12.31 | ₩28,769 | ₩28,769 | ₩28,769 | ₩28,769 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩28,842 | ₩28,842 | ₩28,836 | ₩28,836 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩28,848 | ₩28,848 | ₩28,848 | ₩28,848 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩29,211 | ₩29,211 | ₩29,211 | ₩29,211 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩29,151 | ₩29,198 | ₩29,151 | ₩29,198 | +0.16% | 3.6천 |
|---|
| 2025.12.23 | ₩29,111 | ₩29,144 | ₩29,111 | ₩29,144 | +0.12% | 400 |
|---|
| 2025.12.22 | ₩29,124 | ₩29,124 | ₩29,124 | ₩29,124 | 0.00% | 2.3천 |
|---|
| 2025.12.19 | ₩29,144 | ₩29,144 | ₩29,144 | ₩29,144 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩29,197 | ₩29,197 | ₩29,197 | ₩29,197 | 0.00% | 500 |
|---|
| 2025.12.17 | ₩29,111 | ₩29,131 | ₩29,111 | ₩29,131 | +0.07% | 1.8천 |
|---|
| 2025.12.16 | ₩29,121 | ₩29,144 | ₩29,121 | ₩29,144 | +0.08% | 900 |
|---|
| 2025.12.15 | ₩29,124 | ₩29,138 | ₩29,091 | ₩29,091 | -0.12% | 3.8천 |
|---|
| 2025.12.12 | ₩29,064 | ₩29,071 | ₩29,044 | ₩29,064 | 0.00% | 3.2천 |
|---|
| 2025.12.11 | ₩29,124 | ₩29,124 | ₩29,124 | ₩29,124 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩29,138 | ₩29,138 | ₩29,131 | ₩29,131 | -0.02% | 300 |
|---|
| 2025.12.09 | ₩29,050 | ₩29,050 | ₩29,050 | ₩29,050 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩29,084 | ₩29,084 | ₩29,077 | ₩29,077 | -0.02% | 7.4천 |
|---|
| 2025.12.05 | ₩29,124 | ₩29,124 | ₩29,124 | ₩29,124 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,138 | ₩29,164 | ₩29,138 | ₩29,154 | +0.06% | 5.7천 |
|---|
| 2025.12.03 | ₩29,182 | ₩29,218 | ₩29,164 | ₩29,218 | +0.12% | 3.9천 |
|---|
| 2025.12.02 | ₩29,164 | ₩29,171 | ₩29,164 | ₩29,171 | +0.02% | 8.6천 |
|---|
| 2025.12.01 | ₩29,138 | ₩29,151 | ₩29,138 | ₩29,151 | +0.05% | 2.6만 |
|---|
| 2025.11.28 | ₩29,261 | ₩29,261 | ₩29,261 | ₩29,261 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩29,292 | ₩29,292 | ₩29,292 | ₩29,292 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩29,265 | ₩29,265 | ₩29,265 | ₩29,265 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩29,164 | ₩29,205 | ₩29,164 | ₩29,205 | +0.14% | 1.7천 |
|---|
| 2025.11.21 | ₩29,159 | ₩29,159 | ₩29,159 | ₩29,159 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,111 | ₩29,111 | ₩29,071 | ₩29,073 | -0.13% | 5.9천 |
|---|
| 2025.11.19 | ₩29,084 | ₩29,084 | ₩29,044 | ₩29,050 | -0.12% | 1천 |
|---|
| 2025.11.18 | ₩29,054 | ₩29,064 | ₩29,054 | ₩29,064 | +0.03% | 600 |
|---|
| 2025.11.17 | ₩29,045 | ₩29,046 | ₩29,045 | ₩29,046 | +0.00% | 300 |
|---|
| 2025.11.14 | ₩29,057 | ₩29,057 | ₩29,036 | ₩29,036 | -0.07% | 3.7만 |
|---|
| 2025.11.13 | ₩29,097 | ₩29,097 | ₩29,083 | ₩29,083 | -0.05% | 500 |
|---|
| 2025.11.12 | ₩29,151 | ₩29,158 | ₩29,139 | ₩29,158 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩29,171 | ₩29,171 | ₩29,171 | ₩29,171 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩29,097 | ₩29,097 | ₩29,097 | ₩29,097 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩29,115 | ₩29,138 | ₩29,100 | ₩29,100 | -0.05% | 1.9만 |
|---|
| 2025.11.06 | ₩29,111 | ₩29,111 | ₩29,091 | ₩29,104 | -0.02% | 600 |
|---|
| 2025.11.05 | ₩29,017 | ₩29,017 | ₩28,990 | ₩29,003 | -0.05% | 3.1천 |
|---|
| 2025.11.04 | ₩29,111 | ₩29,124 | ₩29,071 | ₩29,091 | -0.07% | 2만 |
|---|
| 2025.11.03 | ₩29,057 | ₩29,061 | ₩29,030 | ₩29,044 | -0.05% | 1.8만 |
|---|
| 2025.10.31 | ₩29,124 | ₩29,124 | ₩29,096 | ₩29,096 | -0.10% | 700 |
|---|
| 2025.10.30 | ₩29,100 | ₩29,100 | ₩29,100 | ₩29,100 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩29,260 | ₩29,273 | ₩29,152 | ₩29,152 | -0.37% | 1.1천 |
|---|
| 2025.10.28 | ₩29,272 | ₩29,285 | ₩29,272 | ₩29,285 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩29,265 | ₩29,265 | ₩29,265 | ₩29,265 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩29,252 | ₩29,252 | ₩29,245 | ₩29,245 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩29,245 | ₩29,245 | ₩29,218 | ₩29,218 | -0.09% | 1천 |
|---|
| 2025.10.22 | ₩29,272 | ₩29,285 | ₩29,272 | ₩29,285 | +0.05% | 100 |
|---|
| 2025.10.21 | ₩29,299 | ₩29,299 | ₩29,285 | ₩29,285 | -0.05% | 700 |
|---|
| 2025.10.20 | ₩29,245 | ₩29,245 | ₩29,238 | ₩29,238 | -0.02% | 500 |
|---|
| 2025.10.17 | ₩29,191 | ₩29,205 | ₩29,191 | ₩29,205 | +0.05% | 600 |
|---|
| 2025.10.16 | ₩29,151 | ₩29,232 | ₩29,151 | ₩29,232 | +0.28% | 2.2천 |
|---|
| 2025.10.15 | ₩29,178 | ₩29,178 | ₩29,138 | ₩29,138 | -0.14% | 200 |
|---|
| 2025.10.14 | ₩29,144 | ₩29,144 | ₩29,144 | ₩29,144 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩29,097 | ₩29,108 | ₩29,097 | ₩29,108 | +0.04% | 400 |
|---|
| 2025.10.10 | ₩29,084 | ₩29,084 | ₩29,071 | ₩29,077 | -0.02% | 1.3천 |
|---|