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 | ₩27,288 | ₩27,288 | ₩27,288 | ₩27,288 | 0.00% | 200 |
| 2026.10.08 | ₩27,174 | ₩27,288 | ₩27,167 | ₩27,264 | +0.33% | 1.5만 |
| 2026.10.07 | ₩27,140 | ₩27,221 | ₩27,140 | ₩27,195 | +0.20% | 2.3천 |
| 2026.10.06 | ₩27,221 | ₩27,221 | ₩27,221 | ₩27,221 | 0.00% | 100 |
| 2026.10.05 | ₩27,154 | ₩27,154 | ₩27,154 | ₩27,154 | 0.00% | 300 |
| 2026.10.02 | ₩27,261 | ₩27,261 | ₩27,162 | ₩27,162 | -0.36% | 1.3만 |
| 2026.10.01 | ₩27,207 | ₩27,261 | ₩27,154 | ₩27,207 | 0.00% | 18만 |
| 2026.09.30 | ₩27,234 | ₩27,234 | ₩27,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,146 |
| -0.33% |
| 4.7천 |
| 2026.09.29 | ₩27,194 | ₩27,194 | ₩27,194 | ₩27,194 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,449 | ₩27,503 | ₩27,449 | ₩27,503 | +0.20% | 700 |
|---|
| 2026.09.25 | ₩27,613 | ₩27,650 | ₩27,613 | ₩27,650 | +0.14% | 700 |
|---|
| 2026.09.24 | ₩27,597 | ₩27,610 | ₩27,583 | ₩27,583 | -0.05% | 1.1천 |
|---|
| 2026.09.23 | ₩27,711 | ₩27,711 | ₩27,711 | ₩27,711 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,957 | ₩27,957 | ₩27,957 | ₩27,957 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,932 | ₩27,959 | ₩27,932 | ₩27,959 | +0.10% | 1.2천 |
|---|
| 2026.09.18 | ₩27,888 | ₩27,888 | ₩27,888 | ₩27,888 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,972 | ₩27,986 | ₩27,972 | ₩27,986 | +0.05% | 500 |
|---|
| 2026.09.16 | ₩27,905 | ₩27,933 | ₩27,851 | ₩27,851 | -0.19% | 700 |
|---|
| 2026.09.15 | ₩27,865 | ₩27,865 | ₩27,825 | ₩27,838 | -0.10% | 3.2천 |
|---|
| 2026.09.14 | ₩27,865 | ₩27,932 | ₩27,865 | ₩27,877 | +0.04% | 1.2천 |
|---|
| 2026.09.11 | ₩27,905 | ₩27,905 | ₩27,905 | ₩27,905 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩27,986 | ₩27,986 | ₩27,928 | ₩27,928 | -0.21% | 200 |
|---|
| 2026.09.09 | ₩28,133 | ₩28,133 | ₩28,106 | ₩28,106 | -0.10% | 1.2천 |
|---|
| 2026.09.08 | ₩28,173 | ₩28,173 | ₩28,173 | ₩28,173 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩28,214 | ₩28,214 | ₩28,200 | ₩28,200 | -0.05% | 1.7만 |
|---|
| 2026.09.03 | ₩28,240 | ₩28,240 | ₩28,200 | ₩28,200 | -0.14% | 1.6천 |
|---|
| 2026.09.02 | ₩28,147 | ₩28,160 | ₩28,147 | ₩28,160 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩28,214 | ₩28,214 | ₩28,133 | ₩28,147 | -0.24% | 2.9만 |
|---|
| 2026.08.31 | ₩28,214 | ₩28,219 | ₩28,214 | ₩28,219 | +0.02% | 300 |
|---|
| 2026.08.28 | ₩28,334 | ₩28,334 | ₩28,240 | ₩28,254 | -0.28% | 1.2천 |
|---|
| 2026.08.27 | ₩28,334 | ₩28,334 | ₩28,334 | ₩28,334 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩28,334 | ₩28,348 | ₩28,334 | ₩28,348 | +0.05% | 300 |
|---|
| 2026.08.25 | ₩28,348 | ₩28,400 | ₩28,348 | ₩28,400 | +0.18% | 3.4천 |
|---|
| 2026.08.24 | ₩28,281 | ₩28,281 | ₩28,281 | ₩28,281 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩28,227 | ₩28,227 | ₩28,227 | ₩28,227 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩28,267 | ₩28,294 | ₩28,265 | ₩28,265 | -0.01% | 5.5천 |
|---|
| 2026.08.19 | ₩28,338 | ₩28,338 | ₩28,338 | ₩28,338 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩28,173 | ₩28,214 | ₩28,173 | ₩28,214 | +0.14% | 700 |
|---|
| 2026.08.17 | ₩28,227 | ₩28,254 | ₩28,212 | ₩28,212 | -0.05% | 7.9천 |
|---|
| 2026.08.14 | ₩28,294 | ₩28,294 | ₩28,266 | ₩28,266 | -0.10% | 6천 |
|---|
| 2026.08.13 | ₩28,348 | ₩28,348 | ₩28,334 | ₩28,334 | -0.05% | 1.1천 |
|---|
| 2026.08.12 | ₩28,240 | ₩28,254 | ₩28,240 | ₩28,254 | +0.05% | 900 |
|---|
| 2026.08.11 | ₩28,227 | ₩28,227 | ₩28,227 | ₩28,227 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,214 | ₩28,214 | ₩28,214 | ₩28,214 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,281 | ₩28,295 | ₩28,281 | ₩28,295 | +0.05% | 100 |
|---|
| 2026.08.06 | ₩28,267 | ₩28,281 | ₩28,239 | ₩28,239 | -0.10% | 8천 |
|---|
| 2026.08.05 | ₩28,308 | ₩28,313 | ₩28,267 | ₩28,313 | +0.02% | 1.2만 |
|---|
| 2026.08.04 | ₩28,267 | ₩28,310 | ₩28,267 | ₩28,310 | +0.15% | 1만 |
|---|
| 2026.08.03 | ₩28,200 | ₩28,200 | ₩28,187 | ₩28,192 | -0.03% | 5만 |
|---|
| 2026.07.31 | ₩28,120 | ₩28,133 | ₩28,079 | ₩28,133 | +0.05% | 1.7천 |
|---|
| 2026.07.30 | ₩28,172 | ₩28,184 | ₩28,147 | ₩28,184 | +0.04% | 7천 |
|---|
| 2026.07.29 | ₩28,153 | ₩28,153 | ₩28,153 | ₩28,153 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,294 | ₩28,321 | ₩28,294 | ₩28,308 | +0.05% | 1천 |
|---|
| 2026.07.27 | ₩28,239 | ₩28,239 | ₩28,239 | ₩28,239 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,160 | ₩28,167 | ₩28,160 | ₩28,167 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩28,126 | ₩28,126 | ₩28,126 | ₩28,126 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩28,227 | ₩28,227 | ₩28,227 | ₩28,227 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,287 | ₩28,287 | ₩28,287 | ₩28,287 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩28,334 | ₩28,334 | ₩28,334 | ₩28,334 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩28,408 | ₩28,428 | ₩28,407 | ₩28,407 | -0.00% | 900 |
|---|
| 2026.07.16 | ₩28,361 | ₩28,392 | ₩28,361 | ₩28,392 | +0.11% | 1.2천 |
|---|
| 2026.07.15 | ₩28,294 | ₩28,428 | ₩28,294 | ₩28,408 | +0.40% | 400 |
|---|
| 2026.07.14 | ₩28,361 | ₩28,364 | ₩28,361 | ₩28,364 | +0.01% | 100 |
|---|
| 2026.07.13 | ₩28,348 | ₩28,348 | ₩28,295 | ₩28,295 | -0.18% | 1.7천 |
|---|
| 2026.07.10 | ₩28,415 | ₩28,415 | ₩28,415 | ₩28,415 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩28,428 | ₩28,428 | ₩28,428 | ₩28,428 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩28,388 | ₩28,388 | ₩28,377 | ₩28,377 | -0.04% | 1.4천 |
|---|
| 2026.07.07 | ₩28,495 | ₩28,495 | ₩28,428 | ₩28,428 | -0.24% | 1.2천 |
|---|
| 2026.07.06 | ₩28,536 | ₩28,556 | ₩28,522 | ₩28,556 | +0.07% | 700 |
|---|
| 2026.07.02 | ₩28,562 | ₩28,589 | ₩28,560 | ₩28,560 | -0.01% | 2.1만 |
|---|
| 2026.07.01 | ₩28,536 | ₩28,562 | ₩28,536 | ₩28,549 | +0.05% | 3.1만 |
|---|
| 2026.06.30 | ₩28,656 | ₩28,656 | ₩28,600 | ₩28,600 | -0.20% | 600 |
|---|
| 2026.06.29 | ₩28,698 | ₩28,698 | ₩28,698 | ₩28,698 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩28,922 | ₩28,965 | ₩28,922 | ₩28,958 | +0.13% | 300 |
|---|
| 2026.06.25 | ₩28,965 | ₩28,978 | ₩28,938 | ₩28,938 | -0.09% | 1.5천 |
|---|
| 2026.06.24 | ₩28,938 | ₩28,938 | ₩28,911 | ₩28,925 | -0.05% | 700 |
|---|
| 2026.06.23 | ₩28,804 | ₩28,804 | ₩28,804 | ₩28,804 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩28,804 | ₩28,804 | ₩28,792 | ₩28,792 | -0.04% | 400 |
|---|
| 2026.06.18 | ₩28,879 | ₩28,879 | ₩28,879 | ₩28,879 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩28,898 | ₩28,898 | ₩28,804 | ₩28,804 | -0.32% | 5.4천 |
|---|
| 2026.06.16 | ₩28,911 | ₩28,911 | ₩28,878 | ₩28,878 | -0.12% | 800 |
|---|
| 2026.06.15 | ₩28,858 | ₩28,858 | ₩28,844 | ₩28,844 | -0.05% | 2.3천 |
|---|
| 2026.06.12 | ₩28,777 | ₩28,817 | ₩28,777 | ₩28,817 | +0.14% | 2.6천 |
|---|
| 2026.06.11 | ₩28,670 | ₩28,831 | ₩28,670 | ₩28,831 | +0.56% | 600 |
|---|
| 2026.06.10 | ₩28,670 | ₩28,670 | ₩28,613 | ₩28,613 | -0.20% | 700 |
|---|
| 2026.06.09 | ₩28,663 | ₩28,663 | ₩28,663 | ₩28,663 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,630 | ₩28,630 | ₩28,593 | ₩28,593 | -0.13% | 100 |
|---|
| 2026.06.05 | ₩28,656 | ₩28,656 | ₩28,620 | ₩28,620 | -0.13% | 400 |
|---|
| 2026.06.04 | ₩28,764 | ₩28,764 | ₩28,750 | ₩28,750 | -0.05% | 200 |
|---|
| 2026.06.03 | ₩28,710 | ₩28,723 | ₩28,707 | ₩28,707 | -0.01% | 3.5천 |
|---|
| 2026.06.02 | ₩28,804 | ₩28,804 | ₩28,777 | ₩28,791 | -0.05% | 5.1천 |
|---|
| 2026.06.01 | ₩28,697 | ₩28,750 | ₩28,697 | ₩28,745 | +0.17% | 3.1천 |
|---|
| 2026.05.29 | ₩28,764 | ₩28,791 | ₩28,758 | ₩28,758 | -0.02% | 9천 |
|---|
| 2026.05.28 | ₩28,676 | ₩28,750 | ₩28,663 | ₩28,731 | +0.19% | 2.5만 |
|---|
| 2026.05.27 | ₩28,683 | ₩28,697 | ₩28,670 | ₩28,682 | -0.00% | 13.5만 |
|---|
| 2026.05.26 | ₩28,643 | ₩28,656 | ₩28,630 | ₩28,636 | -0.02% | 1.7만 |
|---|
| 2026.05.22 | ₩28,495 | ₩28,549 | ₩28,495 | ₩28,549 | +0.19% | 7.5천 |
|---|
| 2026.05.21 | ₩28,415 | ₩28,522 | ₩28,401 | ₩28,522 | +0.38% | 6.9천 |
|---|
| 2026.05.20 | ₩28,308 | ₩28,482 | ₩28,308 | ₩28,482 | +0.62% | 1.2만 |
|---|
| 2026.05.19 | ₩28,308 | ₩28,321 | ₩28,267 | ₩28,305 | -0.01% | 9.9만 |
|---|
| 2026.05.18 | ₩28,442 | ₩28,442 | ₩28,388 | ₩28,392 | -0.17% | 1.6천 |
|---|
| 2026.05.15 | ₩28,455 | ₩28,455 | ₩28,399 | ₩28,399 | -0.20% | 1.6천 |
|---|
| 2026.05.14 | ₩28,670 | ₩28,670 | ₩28,601 | ₩28,601 | -0.24% | 800 |
|---|
| 2026.05.13 | ₩28,616 | ₩28,616 | ₩28,589 | ₩28,603 | -0.05% | 1천 |
|---|
| 2026.05.12 | ₩28,616 | ₩28,626 | ₩28,603 | ₩28,626 | +0.03% | 1.3천 |
|---|
| 2026.05.11 | ₩28,764 | ₩28,858 | ₩28,723 | ₩28,723 | -0.14% | 1.8천 |
|---|
| 2026.05.08 | ₩28,791 | ₩28,791 | ₩28,784 | ₩28,784 | -0.02% | 300 |
|---|
| 2026.05.07 | ₩28,750 | ₩28,750 | ₩28,723 | ₩28,723 | -0.09% | 400 |
|---|
| 2026.05.06 | ₩28,777 | ₩28,817 | ₩28,777 | ₩28,817 | +0.14% | 5.5천 |
|---|
| 2026.05.05 | ₩28,670 | ₩28,817 | ₩28,667 | ₩28,667 | -0.01% | 3.6천 |
|---|
| 2026.05.04 | ₩28,644 | ₩28,644 | ₩28,576 | ₩28,592 | -0.18% | 3.9천 |
|---|
| 2026.05.01 | ₩28,710 | ₩28,737 | ₩28,683 | ₩28,683 | -0.09% | 9.7천 |
|---|
| 2026.04.30 | ₩28,656 | ₩28,656 | ₩28,652 | ₩28,652 | -0.01% | 400 |
|---|
| 2026.04.29 | ₩28,656 | ₩28,660 | ₩28,616 | ₩28,619 | -0.13% | 500 |
|---|
| 2026.04.28 | ₩28,703 | ₩28,737 | ₩28,703 | ₩28,737 | +0.12% | 6.4천 |
|---|
| 2026.04.27 | ₩28,750 | ₩28,757 | ₩28,750 | ₩28,757 | +0.02% | 600 |
|---|
| 2026.04.24 | ₩28,804 | ₩28,811 | ₩28,804 | ₩28,811 | +0.02% | 200 |
|---|
| 2026.04.23 | ₩28,764 | ₩28,764 | ₩28,764 | ₩28,764 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,832 | ₩28,832 | ₩28,811 | ₩28,811 | -0.07% | 400 |
|---|
| 2026.04.21 | ₩28,817 | ₩28,844 | ₩28,778 | ₩28,778 | -0.14% | 1.8천 |
|---|
| 2026.04.20 | ₩28,859 | ₩28,859 | ₩28,858 | ₩28,858 | -0.00% | 500 |
|---|
| 2026.04.17 | ₩28,925 | ₩28,925 | ₩28,891 | ₩28,891 | -0.12% | 6.9천 |
|---|
| 2026.04.16 | ₩28,851 | ₩28,851 | ₩28,764 | ₩28,764 | -0.30% | 1.1천 |
|---|
| 2026.04.15 | ₩28,837 | ₩28,837 | ₩28,820 | ₩28,820 | -0.06% | 300 |
|---|
| 2026.04.14 | ₩28,844 | ₩28,860 | ₩28,844 | ₩28,860 | +0.06% | 400 |
|---|
| 2026.04.13 | ₩28,701 | ₩28,784 | ₩28,701 | ₩28,784 | +0.29% | 4.7천 |
|---|
| 2026.04.10 | ₩28,744 | ₩28,744 | ₩28,697 | ₩28,697 | -0.16% | 4.6천 |
|---|
| 2026.04.09 | ₩28,817 | ₩28,831 | ₩28,750 | ₩28,764 | -0.19% | 3.8천 |
|---|
| 2026.04.08 | ₩28,804 | ₩28,804 | ₩28,750 | ₩28,750 | -0.19% | 800 |
|---|
| 2026.04.07 | ₩28,603 | ₩28,644 | ₩28,549 | ₩28,644 | +0.15% | 8.8만 |
|---|
| 2026.04.06 | ₩28,616 | ₩28,656 | ₩28,616 | ₩28,623 | +0.02% | 2.3만 |
|---|
| 2026.04.02 | ₩28,683 | ₩28,683 | ₩28,261 | ₩28,643 | -0.14% | 37.6만 |
|---|
| 2026.04.01 | ₩28,616 | ₩28,656 | ₩28,612 | ₩28,624 | +0.03% | 29.2만 |
|---|
| 2026.03.31 | ₩28,589 | ₩28,619 | ₩28,589 | ₩28,619 | +0.10% | 1.7천 |
|---|
| 2026.03.30 | ₩28,522 | ₩28,522 | ₩28,495 | ₩28,495 | -0.09% | 1.1천 |
|---|
| 2026.03.27 | ₩28,482 | ₩28,536 | ₩28,482 | ₩28,491 | +0.03% | 2천 |
|---|
| 2026.03.26 | ₩28,630 | ₩28,630 | ₩28,509 | ₩28,509 | -0.42% | 1.3천 |
|---|
| 2026.03.25 | ₩28,683 | ₩28,683 | ₩28,656 | ₩28,676 | -0.02% | 1만 |
|---|
| 2026.03.24 | ₩28,609 | ₩28,609 | ₩28,576 | ₩28,576 | -0.12% | 300 |
|---|
| 2026.03.23 | ₩28,670 | ₩28,670 | ₩28,656 | ₩28,660 | -0.03% | 1.6만 |
|---|
| 2026.03.20 | ₩28,589 | ₩28,589 | ₩28,536 | ₩28,536 | -0.19% | 6.6천 |
|---|
| 2026.03.19 | ₩28,723 | ₩28,760 | ₩28,697 | ₩28,760 | +0.13% | 700 |
|---|
| 2026.03.18 | ₩28,792 | ₩28,792 | ₩28,738 | ₩28,738 | -0.19% | 1.5천 |
|---|
| 2026.03.17 | ₩28,847 | ₩28,847 | ₩28,847 | ₩28,847 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,791 | ₩28,791 | ₩28,777 | ₩28,789 | -0.00% | 400 |
|---|
| 2026.03.13 | ₩28,697 | ₩28,703 | ₩28,690 | ₩28,690 | -0.02% | 1.5천 |
|---|
| 2026.03.12 | ₩28,769 | ₩28,777 | ₩28,737 | ₩28,737 | -0.11% | 800 |
|---|
| 2026.03.11 | ₩28,858 | ₩28,858 | ₩28,837 | ₩28,837 | -0.07% | 3.5천 |
|---|
| 2026.03.10 | ₩28,978 | ₩29,004 | ₩28,945 | ₩28,945 | -0.12% | 1.6천 |
|---|
| 2026.03.09 | ₩28,910 | ₩28,992 | ₩28,817 | ₩28,992 | +0.28% | 5.3만 |
|---|
| 2026.03.06 | ₩28,926 | ₩28,938 | ₩28,925 | ₩28,931 | +0.02% | 1.1천 |
|---|
| 2026.03.05 | ₩28,978 | ₩28,992 | ₩28,978 | ₩28,992 | +0.05% | 1.8천 |
|---|
| 2026.03.04 | ₩29,072 | ₩29,193 | ₩29,032 | ₩29,032 | -0.14% | 9.7만 |
|---|
| 2026.03.03 | ₩28,992 | ₩29,099 | ₩28,992 | ₩29,086 | +0.32% | 12만 |
|---|
| 2026.03.02 | ₩29,099 | ₩29,139 | ₩29,072 | ₩29,088 | -0.04% | 27.5만 |
|---|
| 2026.02.27 | ₩29,194 | ₩29,194 | ₩29,194 | ₩29,194 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩29,139 | ₩29,153 | ₩29,126 | ₩29,147 | +0.03% | 1.1천 |
|---|
| 2026.02.25 | ₩29,099 | ₩29,099 | ₩29,099 | ₩29,099 | 0.00% | 1.1천 |
|---|
| 2026.02.24 | ₩29,126 | ₩29,131 | ₩29,126 | ₩29,126 | 0.00% | 1.9천 |
|---|
| 2026.02.23 | ₩29,113 | ₩29,126 | ₩29,113 | ₩29,113 | 0.00% | 1.4천 |
|---|
| 2026.02.20 | ₩29,092 | ₩29,092 | ₩29,092 | ₩29,092 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩29,071 | ₩29,086 | ₩29,071 | ₩29,072 | +0.00% | 1.8천 |
|---|
| 2026.02.18 | ₩29,059 | ₩29,059 | ₩29,059 | ₩29,059 | 0.00% | 1.2천 |
|---|
| 2026.02.17 | ₩29,099 | ₩29,099 | ₩29,092 | ₩29,092 | -0.02% | 700 |
|---|
| 2026.02.13 | ₩29,099 | ₩29,099 | ₩29,099 | ₩29,099 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩28,978 | ₩29,039 | ₩28,978 | ₩29,039 | +0.21% | 900 |
|---|
| 2026.02.11 | ₩28,942 | ₩28,942 | ₩28,942 | ₩28,942 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩28,972 | ₩28,978 | ₩28,972 | ₩28,978 | +0.02% | 500 |
|---|
| 2026.02.09 | ₩28,871 | ₩28,911 | ₩28,871 | ₩28,911 | +0.14% | 5.3만 |
|---|
| 2026.02.06 | ₩28,892 | ₩28,892 | ₩28,892 | ₩28,892 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩28,898 | ₩28,898 | ₩28,858 | ₩28,891 | -0.02% | 2.9천 |
|---|
| 2026.02.04 | ₩28,817 | ₩28,817 | ₩28,809 | ₩28,809 | -0.03% | 700 |
|---|
| 2026.02.03 | ₩28,804 | ₩28,831 | ₩28,776 | ₩28,831 | +0.09% | 4.4만 |
|---|
| 2026.02.02 | ₩28,804 | ₩28,817 | ₩28,797 | ₩28,808 | +0.01% | 10.3만 |
|---|
| 2026.01.30 | ₩28,817 | ₩28,846 | ₩28,817 | ₩28,846 | +0.10% | 500 |
|---|
| 2026.01.29 | ₩28,831 | ₩28,844 | ₩28,710 | ₩28,710 | -0.42% | 600 |
|---|
| 2026.01.28 | ₩28,817 | ₩28,870 | ₩28,817 | ₩28,824 | +0.02% | 800 |
|---|
| 2026.01.27 | ₩28,864 | ₩28,864 | ₩28,844 | ₩28,844 | -0.07% | 900 |
|---|
| 2026.01.26 | ₩28,867 | ₩28,867 | ₩28,867 | ₩28,867 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩28,804 | ₩28,831 | ₩28,804 | ₩28,831 | +0.09% | 1.4천 |
|---|
| 2026.01.22 | ₩28,804 | ₩28,804 | ₩28,804 | ₩28,804 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩28,777 | ₩28,793 | ₩28,777 | ₩28,793 | +0.06% | 1.5천 |
|---|
| 2026.01.20 | ₩28,710 | ₩28,710 | ₩28,710 | ₩28,710 | 0.00% | 300 |
|---|
| 2026.01.16 | ₩28,858 | ₩28,858 | ₩28,804 | ₩28,820 | -0.13% | 700 |
|---|
| 2026.01.15 | ₩28,884 | ₩28,884 | ₩28,858 | ₩28,858 | -0.09% | 1.7천 |
|---|
| 2026.01.14 | ₩28,888 | ₩28,888 | ₩28,888 | ₩28,888 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩28,842 | ₩28,842 | ₩28,842 | ₩28,842 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩28,844 | ₩28,844 | ₩28,824 | ₩28,831 | -0.05% | 900 |
|---|
| 2026.01.09 | ₩28,851 | ₩28,851 | ₩28,851 | ₩28,851 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩28,804 | ₩28,804 | ₩28,804 | ₩28,804 | 0.00% | 600 |
|---|
| 2026.01.07 | ₩28,831 | ₩28,858 | ₩28,831 | ₩28,844 | +0.05% | 1천 |
|---|
| 2026.01.06 | ₩28,791 | ₩28,804 | ₩28,764 | ₩28,804 | +0.05% | 8.3만 |
|---|
| 2026.01.05 | ₩28,804 | ₩28,831 | ₩28,791 | ₩28,791 | -0.05% | 7.2만 |
|---|
| 2026.01.02 | ₩28,777 | ₩28,777 | ₩28,750 | ₩28,750 | -0.09% | 20.9만 |
|---|
| 2025.12.31 | ₩28,770 | ₩28,770 | ₩28,770 | ₩28,770 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩28,844 | ₩28,844 | ₩28,837 | ₩28,837 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩28,850 | ₩28,850 | ₩28,850 | ₩28,850 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩29,213 | ₩29,213 | ₩29,213 | ₩29,213 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩29,153 | ₩29,200 | ₩29,153 | ₩29,200 | +0.16% | 3.6천 |
|---|
| 2025.12.23 | ₩29,113 | ₩29,146 | ₩29,113 | ₩29,146 | +0.12% | 400 |
|---|
| 2025.12.22 | ₩29,126 | ₩29,126 | ₩29,126 | ₩29,126 | 0.00% | 2.3천 |
|---|
| 2025.12.19 | ₩29,146 | ₩29,146 | ₩29,146 | ₩29,146 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩29,198 | ₩29,198 | ₩29,198 | ₩29,198 | 0.00% | 500 |
|---|
| 2025.12.17 | ₩29,113 | ₩29,133 | ₩29,113 | ₩29,133 | +0.07% | 1.8천 |
|---|
| 2025.12.16 | ₩29,123 | ₩29,146 | ₩29,123 | ₩29,146 | +0.08% | 900 |
|---|
| 2025.12.15 | ₩29,126 | ₩29,139 | ₩29,092 | ₩29,092 | -0.12% | 3.8천 |
|---|
| 2025.12.12 | ₩29,066 | ₩29,072 | ₩29,045 | ₩29,066 | 0.00% | 3.2천 |
|---|
| 2025.12.11 | ₩29,126 | ₩29,126 | ₩29,126 | ₩29,126 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩29,139 | ₩29,139 | ₩29,133 | ₩29,133 | -0.02% | 300 |
|---|
| 2025.12.09 | ₩29,052 | ₩29,052 | ₩29,052 | ₩29,052 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩29,086 | ₩29,086 | ₩29,079 | ₩29,079 | -0.02% | 7.4천 |
|---|
| 2025.12.05 | ₩29,126 | ₩29,126 | ₩29,126 | ₩29,126 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,139 | ₩29,166 | ₩29,139 | ₩29,155 | +0.06% | 5.7천 |
|---|
| 2025.12.03 | ₩29,184 | ₩29,220 | ₩29,166 | ₩29,220 | +0.12% | 3.9천 |
|---|
| 2025.12.02 | ₩29,166 | ₩29,173 | ₩29,166 | ₩29,173 | +0.02% | 8.6천 |
|---|
| 2025.12.01 | ₩29,139 | ₩29,153 | ₩29,139 | ₩29,153 | +0.05% | 2.6만 |
|---|
| 2025.11.28 | ₩29,263 | ₩29,263 | ₩29,263 | ₩29,263 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩29,294 | ₩29,294 | ₩29,294 | ₩29,294 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩29,267 | ₩29,267 | ₩29,267 | ₩29,267 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩29,166 | ₩29,206 | ₩29,166 | ₩29,206 | +0.14% | 1.7천 |
|---|
| 2025.11.21 | ₩29,161 | ₩29,161 | ₩29,161 | ₩29,161 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,113 | ₩29,113 | ₩29,072 | ₩29,075 | -0.13% | 5.9천 |
|---|
| 2025.11.19 | ₩29,086 | ₩29,086 | ₩29,045 | ₩29,052 | -0.12% | 1천 |
|---|
| 2025.11.18 | ₩29,056 | ₩29,066 | ₩29,056 | ₩29,066 | +0.03% | 600 |
|---|
| 2025.11.17 | ₩29,047 | ₩29,048 | ₩29,047 | ₩29,048 | +0.00% | 300 |
|---|
| 2025.11.14 | ₩29,059 | ₩29,059 | ₩29,037 | ₩29,037 | -0.07% | 3.7만 |
|---|
| 2025.11.13 | ₩29,099 | ₩29,099 | ₩29,084 | ₩29,084 | -0.05% | 500 |
|---|
| 2025.11.12 | ₩29,153 | ₩29,159 | ₩29,141 | ₩29,159 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩29,173 | ₩29,173 | ₩29,173 | ₩29,173 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩29,099 | ₩29,099 | ₩29,099 | ₩29,099 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩29,117 | ₩29,139 | ₩29,102 | ₩29,102 | -0.05% | 1.9만 |
|---|
| 2025.11.06 | ₩29,113 | ₩29,113 | ₩29,092 | ₩29,106 | -0.02% | 600 |
|---|
| 2025.11.05 | ₩29,019 | ₩29,019 | ₩28,992 | ₩29,005 | -0.05% | 3.1천 |
|---|
| 2025.11.04 | ₩29,113 | ₩29,126 | ₩29,072 | ₩29,092 | -0.07% | 2만 |
|---|
| 2025.11.03 | ₩29,059 | ₩29,063 | ₩29,032 | ₩29,045 | -0.05% | 1.8만 |
|---|
| 2025.10.31 | ₩29,126 | ₩29,126 | ₩29,098 | ₩29,098 | -0.10% | 700 |
|---|
| 2025.10.30 | ₩29,102 | ₩29,102 | ₩29,102 | ₩29,102 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩29,261 | ₩29,275 | ₩29,154 | ₩29,154 | -0.37% | 1.1천 |
|---|
| 2025.10.28 | ₩29,273 | ₩29,287 | ₩29,273 | ₩29,287 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩29,267 | ₩29,267 | ₩29,267 | ₩29,267 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩29,253 | ₩29,253 | ₩29,247 | ₩29,247 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩29,247 | ₩29,247 | ₩29,220 | ₩29,220 | -0.09% | 1천 |
|---|
| 2025.10.22 | ₩29,273 | ₩29,287 | ₩29,273 | ₩29,287 | +0.05% | 100 |
|---|
| 2025.10.21 | ₩29,300 | ₩29,300 | ₩29,287 | ₩29,287 | -0.05% | 700 |
|---|
| 2025.10.20 | ₩29,247 | ₩29,247 | ₩29,240 | ₩29,240 | -0.02% | 500 |
|---|
| 2025.10.17 | ₩29,193 | ₩29,206 | ₩29,193 | ₩29,206 | +0.05% | 600 |
|---|
| 2025.10.16 | ₩29,153 | ₩29,233 | ₩29,153 | ₩29,233 | +0.28% | 2.2천 |
|---|
| 2025.10.15 | ₩29,180 | ₩29,180 | ₩29,139 | ₩29,139 | -0.14% | 200 |
|---|
| 2025.10.14 | ₩29,146 | ₩29,146 | ₩29,146 | ₩29,146 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩29,099 | ₩29,110 | ₩29,099 | ₩29,110 | +0.04% | 400 |
|---|
| 2025.10.10 | ₩29,086 | ₩29,086 | ₩29,072 | ₩29,079 | -0.02% | 1.3천 |
|---|