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 | ₩27,143 | ₩27,143 | ₩27,143 | ₩27,143 | 0.00% | 200 |
| 2026.10.08 | ₩27,030 | ₩27,143 | ₩27,023 | ₩27,119 | +0.33% | 1.5만 |
| 2026.10.07 | ₩26,997 | ₩27,077 | ₩26,997 | ₩27,051 | +0.20% | 2.3천 |
| 2026.10.06 | ₩27,077 | ₩27,077 | ₩27,077 | ₩27,077 | 0.00% | 100 |
| 2026.10.05 | ₩27,010 | ₩27,010 | ₩27,010 | ₩27,010 | 0.00% | 300 |
| 2026.10.02 | ₩27,117 | ₩27,117 | ₩27,018 | ₩27,018 | -0.36% | 1.3만 |
| 2026.10.01 | ₩27,063 | ₩27,117 | ₩27,010 | ₩27,063 | 0.00% | 18만 |
| 2026.09.30 | ₩27,090 | ₩27,090 | ₩26,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,002 |
| -0.33% |
| 4.7천 |
| 2026.09.29 | ₩27,050 | ₩27,050 | ₩27,050 | ₩27,050 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,303 | ₩27,357 | ₩27,303 | ₩27,357 | +0.20% | 700 |
|---|
| 2026.09.25 | ₩27,466 | ₩27,504 | ₩27,466 | ₩27,504 | +0.14% | 700 |
|---|
| 2026.09.24 | ₩27,450 | ₩27,464 | ₩27,437 | ₩27,437 | -0.05% | 1.1천 |
|---|
| 2026.09.23 | ₩27,564 | ₩27,564 | ₩27,564 | ₩27,564 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,809 | ₩27,809 | ₩27,809 | ₩27,809 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,784 | ₩27,811 | ₩27,784 | ₩27,811 | +0.10% | 1.2천 |
|---|
| 2026.09.18 | ₩27,740 | ₩27,740 | ₩27,740 | ₩27,740 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,824 | ₩27,837 | ₩27,824 | ₩27,837 | +0.05% | 500 |
|---|
| 2026.09.16 | ₩27,757 | ₩27,785 | ₩27,704 | ₩27,704 | -0.19% | 700 |
|---|
| 2026.09.15 | ₩27,717 | ₩27,717 | ₩27,677 | ₩27,690 | -0.10% | 3.2천 |
|---|
| 2026.09.14 | ₩27,717 | ₩27,784 | ₩27,717 | ₩27,729 | +0.04% | 1.2천 |
|---|
| 2026.09.11 | ₩27,757 | ₩27,757 | ₩27,757 | ₩27,757 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩27,837 | ₩27,837 | ₩27,780 | ₩27,780 | -0.21% | 200 |
|---|
| 2026.09.09 | ₩27,984 | ₩27,984 | ₩27,957 | ₩27,957 | -0.10% | 1.2천 |
|---|
| 2026.09.08 | ₩28,024 | ₩28,024 | ₩28,024 | ₩28,024 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩28,064 | ₩28,064 | ₩28,051 | ₩28,051 | -0.05% | 1.7만 |
|---|
| 2026.09.03 | ₩28,091 | ₩28,091 | ₩28,051 | ₩28,051 | -0.14% | 1.6천 |
|---|
| 2026.09.02 | ₩27,997 | ₩28,011 | ₩27,997 | ₩28,011 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩28,064 | ₩28,064 | ₩27,984 | ₩27,997 | -0.24% | 2.9만 |
|---|
| 2026.08.31 | ₩28,064 | ₩28,069 | ₩28,064 | ₩28,069 | +0.02% | 300 |
|---|
| 2026.08.28 | ₩28,184 | ₩28,184 | ₩28,091 | ₩28,104 | -0.28% | 1.2천 |
|---|
| 2026.08.27 | ₩28,184 | ₩28,184 | ₩28,184 | ₩28,184 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩28,184 | ₩28,198 | ₩28,184 | ₩28,198 | +0.05% | 300 |
|---|
| 2026.08.25 | ₩28,198 | ₩28,250 | ₩28,198 | ₩28,250 | +0.18% | 3.4천 |
|---|
| 2026.08.24 | ₩28,131 | ₩28,131 | ₩28,131 | ₩28,131 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩28,077 | ₩28,077 | ₩28,077 | ₩28,077 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩28,117 | ₩28,144 | ₩28,115 | ₩28,115 | -0.01% | 5.5천 |
|---|
| 2026.08.19 | ₩28,188 | ₩28,188 | ₩28,188 | ₩28,188 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩28,024 | ₩28,064 | ₩28,024 | ₩28,064 | +0.14% | 700 |
|---|
| 2026.08.17 | ₩28,077 | ₩28,104 | ₩28,063 | ₩28,063 | -0.05% | 7.9천 |
|---|
| 2026.08.14 | ₩28,144 | ₩28,144 | ₩28,116 | ₩28,116 | -0.10% | 6천 |
|---|
| 2026.08.13 | ₩28,198 | ₩28,198 | ₩28,184 | ₩28,184 | -0.05% | 1.1천 |
|---|
| 2026.08.12 | ₩28,091 | ₩28,104 | ₩28,091 | ₩28,104 | +0.05% | 900 |
|---|
| 2026.08.11 | ₩28,077 | ₩28,077 | ₩28,077 | ₩28,077 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,064 | ₩28,064 | ₩28,064 | ₩28,064 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,131 | ₩28,146 | ₩28,131 | ₩28,146 | +0.05% | 100 |
|---|
| 2026.08.06 | ₩28,117 | ₩28,131 | ₩28,089 | ₩28,089 | -0.10% | 8천 |
|---|
| 2026.08.05 | ₩28,158 | ₩28,163 | ₩28,117 | ₩28,163 | +0.02% | 1.2만 |
|---|
| 2026.08.04 | ₩28,117 | ₩28,160 | ₩28,117 | ₩28,160 | +0.15% | 1만 |
|---|
| 2026.08.03 | ₩28,051 | ₩28,051 | ₩28,037 | ₩28,043 | -0.03% | 5만 |
|---|
| 2026.07.31 | ₩27,971 | ₩27,984 | ₩27,931 | ₩27,984 | +0.05% | 1.7천 |
|---|
| 2026.07.30 | ₩28,023 | ₩28,035 | ₩27,997 | ₩28,035 | +0.04% | 7천 |
|---|
| 2026.07.29 | ₩28,004 | ₩28,004 | ₩28,004 | ₩28,004 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,144 | ₩28,171 | ₩28,144 | ₩28,158 | +0.05% | 1천 |
|---|
| 2026.07.27 | ₩28,089 | ₩28,089 | ₩28,089 | ₩28,089 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,011 | ₩28,017 | ₩28,011 | ₩28,017 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩27,977 | ₩27,977 | ₩27,977 | ₩27,977 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩28,077 | ₩28,077 | ₩28,077 | ₩28,077 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,138 | ₩28,138 | ₩28,138 | ₩28,138 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩28,184 | ₩28,184 | ₩28,184 | ₩28,184 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩28,258 | ₩28,278 | ₩28,256 | ₩28,256 | -0.00% | 900 |
|---|
| 2026.07.16 | ₩28,211 | ₩28,242 | ₩28,211 | ₩28,242 | +0.11% | 1.2천 |
|---|
| 2026.07.15 | ₩28,144 | ₩28,278 | ₩28,144 | ₩28,258 | +0.40% | 400 |
|---|
| 2026.07.14 | ₩28,211 | ₩28,214 | ₩28,211 | ₩28,214 | +0.01% | 100 |
|---|
| 2026.07.13 | ₩28,198 | ₩28,198 | ₩28,146 | ₩28,146 | -0.18% | 1.7천 |
|---|
| 2026.07.10 | ₩28,264 | ₩28,264 | ₩28,264 | ₩28,264 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩28,278 | ₩28,278 | ₩28,278 | ₩28,278 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩28,238 | ₩28,238 | ₩28,227 | ₩28,227 | -0.04% | 1.4천 |
|---|
| 2026.07.07 | ₩28,344 | ₩28,344 | ₩28,278 | ₩28,278 | -0.24% | 1.2천 |
|---|
| 2026.07.06 | ₩28,384 | ₩28,404 | ₩28,371 | ₩28,404 | +0.07% | 700 |
|---|
| 2026.07.02 | ₩28,411 | ₩28,438 | ₩28,408 | ₩28,408 | -0.01% | 2.1만 |
|---|
| 2026.07.01 | ₩28,384 | ₩28,411 | ₩28,384 | ₩28,398 | +0.05% | 3.1만 |
|---|
| 2026.06.30 | ₩28,504 | ₩28,504 | ₩28,448 | ₩28,448 | -0.20% | 600 |
|---|
| 2026.06.29 | ₩28,546 | ₩28,546 | ₩28,546 | ₩28,546 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩28,769 | ₩28,811 | ₩28,769 | ₩28,805 | +0.13% | 300 |
|---|
| 2026.06.25 | ₩28,811 | ₩28,825 | ₩28,785 | ₩28,785 | -0.09% | 1.5천 |
|---|
| 2026.06.24 | ₩28,785 | ₩28,785 | ₩28,758 | ₩28,771 | -0.05% | 700 |
|---|
| 2026.06.23 | ₩28,651 | ₩28,651 | ₩28,651 | ₩28,651 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩28,651 | ₩28,651 | ₩28,639 | ₩28,639 | -0.04% | 400 |
|---|
| 2026.06.18 | ₩28,726 | ₩28,726 | ₩28,726 | ₩28,726 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩28,745 | ₩28,745 | ₩28,651 | ₩28,651 | -0.32% | 5.4천 |
|---|
| 2026.06.16 | ₩28,758 | ₩28,758 | ₩28,725 | ₩28,725 | -0.12% | 800 |
|---|
| 2026.06.15 | ₩28,705 | ₩28,705 | ₩28,691 | ₩28,691 | -0.05% | 2.3천 |
|---|
| 2026.06.12 | ₩28,625 | ₩28,665 | ₩28,625 | ₩28,665 | +0.14% | 2.6천 |
|---|
| 2026.06.11 | ₩28,518 | ₩28,678 | ₩28,518 | ₩28,678 | +0.56% | 600 |
|---|
| 2026.06.10 | ₩28,518 | ₩28,518 | ₩28,462 | ₩28,462 | -0.20% | 700 |
|---|
| 2026.06.09 | ₩28,511 | ₩28,511 | ₩28,511 | ₩28,511 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,478 | ₩28,478 | ₩28,442 | ₩28,442 | -0.13% | 100 |
|---|
| 2026.06.05 | ₩28,504 | ₩28,504 | ₩28,468 | ₩28,468 | -0.13% | 400 |
|---|
| 2026.06.04 | ₩28,611 | ₩28,611 | ₩28,598 | ₩28,598 | -0.05% | 200 |
|---|
| 2026.06.03 | ₩28,558 | ₩28,571 | ₩28,555 | ₩28,555 | -0.01% | 3.5천 |
|---|
| 2026.06.02 | ₩28,651 | ₩28,651 | ₩28,625 | ₩28,638 | -0.05% | 5.1천 |
|---|
| 2026.06.01 | ₩28,545 | ₩28,598 | ₩28,545 | ₩28,593 | +0.17% | 3.1천 |
|---|
| 2026.05.29 | ₩28,611 | ₩28,638 | ₩28,606 | ₩28,606 | -0.02% | 9천 |
|---|
| 2026.05.28 | ₩28,525 | ₩28,598 | ₩28,511 | ₩28,579 | +0.19% | 2.5만 |
|---|
| 2026.05.27 | ₩28,531 | ₩28,545 | ₩28,518 | ₩28,530 | -0.00% | 13.5만 |
|---|
| 2026.05.26 | ₩28,491 | ₩28,504 | ₩28,478 | ₩28,484 | -0.02% | 1.7만 |
|---|
| 2026.05.22 | ₩28,344 | ₩28,398 | ₩28,344 | ₩28,398 | +0.19% | 7.5천 |
|---|
| 2026.05.21 | ₩28,264 | ₩28,371 | ₩28,251 | ₩28,371 | +0.38% | 6.9천 |
|---|
| 2026.05.20 | ₩28,158 | ₩28,331 | ₩28,158 | ₩28,331 | +0.62% | 1.2만 |
|---|
| 2026.05.19 | ₩28,158 | ₩28,171 | ₩28,117 | ₩28,155 | -0.01% | 9.9만 |
|---|
| 2026.05.18 | ₩28,291 | ₩28,291 | ₩28,238 | ₩28,242 | -0.17% | 1.6천 |
|---|
| 2026.05.15 | ₩28,304 | ₩28,304 | ₩28,248 | ₩28,248 | -0.20% | 1.6천 |
|---|
| 2026.05.14 | ₩28,518 | ₩28,518 | ₩28,450 | ₩28,450 | -0.24% | 800 |
|---|
| 2026.05.13 | ₩28,464 | ₩28,464 | ₩28,438 | ₩28,451 | -0.05% | 1천 |
|---|
| 2026.05.12 | ₩28,464 | ₩28,474 | ₩28,451 | ₩28,474 | +0.03% | 1.3천 |
|---|
| 2026.05.11 | ₩28,611 | ₩28,705 | ₩28,571 | ₩28,571 | -0.14% | 1.8천 |
|---|
| 2026.05.08 | ₩28,638 | ₩28,638 | ₩28,631 | ₩28,631 | -0.02% | 300 |
|---|
| 2026.05.07 | ₩28,598 | ₩28,598 | ₩28,571 | ₩28,571 | -0.09% | 400 |
|---|
| 2026.05.06 | ₩28,625 | ₩28,665 | ₩28,625 | ₩28,665 | +0.14% | 5.5천 |
|---|
| 2026.05.05 | ₩28,518 | ₩28,665 | ₩28,515 | ₩28,515 | -0.01% | 3.6천 |
|---|
| 2026.05.04 | ₩28,492 | ₩28,492 | ₩28,424 | ₩28,440 | -0.18% | 3.9천 |
|---|
| 2026.05.01 | ₩28,558 | ₩28,585 | ₩28,531 | ₩28,531 | -0.09% | 9.7천 |
|---|
| 2026.04.30 | ₩28,504 | ₩28,504 | ₩28,500 | ₩28,500 | -0.01% | 400 |
|---|
| 2026.04.29 | ₩28,504 | ₩28,508 | ₩28,464 | ₩28,467 | -0.13% | 500 |
|---|
| 2026.04.28 | ₩28,551 | ₩28,585 | ₩28,551 | ₩28,585 | +0.12% | 6.4천 |
|---|
| 2026.04.27 | ₩28,598 | ₩28,605 | ₩28,598 | ₩28,605 | +0.02% | 600 |
|---|
| 2026.04.24 | ₩28,651 | ₩28,658 | ₩28,651 | ₩28,658 | +0.02% | 200 |
|---|
| 2026.04.23 | ₩28,611 | ₩28,611 | ₩28,611 | ₩28,611 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,679 | ₩28,679 | ₩28,658 | ₩28,658 | -0.07% | 400 |
|---|
| 2026.04.21 | ₩28,665 | ₩28,691 | ₩28,626 | ₩28,626 | -0.14% | 1.8천 |
|---|
| 2026.04.20 | ₩28,706 | ₩28,706 | ₩28,705 | ₩28,705 | -0.00% | 500 |
|---|
| 2026.04.17 | ₩28,771 | ₩28,771 | ₩28,738 | ₩28,738 | -0.12% | 6.9천 |
|---|
| 2026.04.16 | ₩28,698 | ₩28,698 | ₩28,611 | ₩28,611 | -0.30% | 1.1천 |
|---|
| 2026.04.15 | ₩28,685 | ₩28,685 | ₩28,667 | ₩28,667 | -0.06% | 300 |
|---|
| 2026.04.14 | ₩28,691 | ₩28,707 | ₩28,691 | ₩28,707 | +0.06% | 400 |
|---|
| 2026.04.13 | ₩28,549 | ₩28,631 | ₩28,549 | ₩28,631 | +0.29% | 4.7천 |
|---|
| 2026.04.10 | ₩28,591 | ₩28,591 | ₩28,545 | ₩28,545 | -0.16% | 4.6천 |
|---|
| 2026.04.09 | ₩28,665 | ₩28,678 | ₩28,598 | ₩28,611 | -0.19% | 3.8천 |
|---|
| 2026.04.08 | ₩28,651 | ₩28,651 | ₩28,598 | ₩28,598 | -0.19% | 800 |
|---|
| 2026.04.07 | ₩28,451 | ₩28,492 | ₩28,398 | ₩28,492 | +0.15% | 8.8만 |
|---|
| 2026.04.06 | ₩28,464 | ₩28,504 | ₩28,464 | ₩28,471 | +0.02% | 2.3만 |
|---|
| 2026.04.02 | ₩28,531 | ₩28,531 | ₩28,111 | ₩28,491 | -0.14% | 37.6만 |
|---|
| 2026.04.01 | ₩28,464 | ₩28,504 | ₩28,460 | ₩28,472 | +0.03% | 29.2만 |
|---|
| 2026.03.31 | ₩28,438 | ₩28,467 | ₩28,438 | ₩28,467 | +0.10% | 1.7천 |
|---|
| 2026.03.30 | ₩28,371 | ₩28,371 | ₩28,344 | ₩28,344 | -0.09% | 1.1천 |
|---|
| 2026.03.27 | ₩28,331 | ₩28,384 | ₩28,331 | ₩28,340 | +0.03% | 2천 |
|---|
| 2026.03.26 | ₩28,478 | ₩28,478 | ₩28,358 | ₩28,358 | -0.42% | 1.3천 |
|---|
| 2026.03.25 | ₩28,531 | ₩28,531 | ₩28,504 | ₩28,525 | -0.02% | 1만 |
|---|
| 2026.03.24 | ₩28,458 | ₩28,458 | ₩28,424 | ₩28,424 | -0.12% | 300 |
|---|
| 2026.03.23 | ₩28,518 | ₩28,518 | ₩28,504 | ₩28,508 | -0.03% | 1.6만 |
|---|
| 2026.03.20 | ₩28,438 | ₩28,438 | ₩28,384 | ₩28,384 | -0.19% | 6.6천 |
|---|
| 2026.03.19 | ₩28,571 | ₩28,607 | ₩28,545 | ₩28,607 | +0.13% | 700 |
|---|
| 2026.03.18 | ₩28,639 | ₩28,639 | ₩28,586 | ₩28,586 | -0.19% | 1.5천 |
|---|
| 2026.03.17 | ₩28,694 | ₩28,694 | ₩28,694 | ₩28,694 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,638 | ₩28,638 | ₩28,625 | ₩28,637 | -0.00% | 400 |
|---|
| 2026.03.13 | ₩28,545 | ₩28,551 | ₩28,538 | ₩28,538 | -0.02% | 1.5천 |
|---|
| 2026.03.12 | ₩28,617 | ₩28,625 | ₩28,585 | ₩28,585 | -0.11% | 800 |
|---|
| 2026.03.11 | ₩28,705 | ₩28,705 | ₩28,685 | ₩28,685 | -0.07% | 3.5천 |
|---|
| 2026.03.10 | ₩28,825 | ₩28,850 | ₩28,791 | ₩28,791 | -0.12% | 1.6천 |
|---|
| 2026.03.09 | ₩28,757 | ₩28,838 | ₩28,665 | ₩28,838 | +0.28% | 5.3만 |
|---|
| 2026.03.06 | ₩28,773 | ₩28,785 | ₩28,771 | ₩28,778 | +0.02% | 1.1천 |
|---|
| 2026.03.05 | ₩28,825 | ₩28,838 | ₩28,825 | ₩28,838 | +0.05% | 1.8천 |
|---|
| 2026.03.04 | ₩28,918 | ₩29,038 | ₩28,878 | ₩28,878 | -0.14% | 9.7만 |
|---|
| 2026.03.03 | ₩28,838 | ₩28,945 | ₩28,838 | ₩28,932 | +0.32% | 12만 |
|---|
| 2026.03.02 | ₩28,945 | ₩28,985 | ₩28,918 | ₩28,934 | -0.04% | 27.5만 |
|---|
| 2026.02.27 | ₩29,040 | ₩29,040 | ₩29,040 | ₩29,040 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩28,985 | ₩28,998 | ₩28,972 | ₩28,993 | +0.03% | 1.1천 |
|---|
| 2026.02.25 | ₩28,945 | ₩28,945 | ₩28,945 | ₩28,945 | 0.00% | 1.1천 |
|---|
| 2026.02.24 | ₩28,972 | ₩28,977 | ₩28,972 | ₩28,972 | 0.00% | 1.9천 |
|---|
| 2026.02.23 | ₩28,958 | ₩28,972 | ₩28,958 | ₩28,958 | 0.00% | 1.4천 |
|---|
| 2026.02.20 | ₩28,938 | ₩28,938 | ₩28,938 | ₩28,938 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩28,917 | ₩28,932 | ₩28,917 | ₩28,918 | +0.00% | 1.8천 |
|---|
| 2026.02.18 | ₩28,905 | ₩28,905 | ₩28,905 | ₩28,905 | 0.00% | 1.2천 |
|---|
| 2026.02.17 | ₩28,945 | ₩28,945 | ₩28,938 | ₩28,938 | -0.02% | 700 |
|---|
| 2026.02.13 | ₩28,945 | ₩28,945 | ₩28,945 | ₩28,945 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩28,825 | ₩28,885 | ₩28,825 | ₩28,885 | +0.21% | 900 |
|---|
| 2026.02.11 | ₩28,789 | ₩28,789 | ₩28,789 | ₩28,789 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩28,818 | ₩28,825 | ₩28,818 | ₩28,825 | +0.02% | 500 |
|---|
| 2026.02.09 | ₩28,718 | ₩28,758 | ₩28,718 | ₩28,758 | +0.14% | 5.3만 |
|---|
| 2026.02.06 | ₩28,739 | ₩28,739 | ₩28,739 | ₩28,739 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩28,745 | ₩28,745 | ₩28,705 | ₩28,738 | -0.02% | 2.9천 |
|---|
| 2026.02.04 | ₩28,665 | ₩28,665 | ₩28,657 | ₩28,657 | -0.03% | 700 |
|---|
| 2026.02.03 | ₩28,651 | ₩28,678 | ₩28,623 | ₩28,678 | +0.09% | 4.4만 |
|---|
| 2026.02.02 | ₩28,651 | ₩28,665 | ₩28,645 | ₩28,655 | +0.01% | 10.3만 |
|---|
| 2026.01.30 | ₩28,665 | ₩28,693 | ₩28,665 | ₩28,693 | +0.10% | 500 |
|---|
| 2026.01.29 | ₩28,678 | ₩28,691 | ₩28,558 | ₩28,558 | -0.42% | 600 |
|---|
| 2026.01.28 | ₩28,665 | ₩28,717 | ₩28,665 | ₩28,671 | +0.02% | 800 |
|---|
| 2026.01.27 | ₩28,711 | ₩28,711 | ₩28,691 | ₩28,691 | -0.07% | 900 |
|---|
| 2026.01.26 | ₩28,714 | ₩28,714 | ₩28,714 | ₩28,714 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩28,651 | ₩28,678 | ₩28,651 | ₩28,678 | +0.09% | 1.4천 |
|---|
| 2026.01.22 | ₩28,651 | ₩28,651 | ₩28,651 | ₩28,651 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩28,625 | ₩28,641 | ₩28,625 | ₩28,641 | +0.06% | 1.5천 |
|---|
| 2026.01.20 | ₩28,558 | ₩28,558 | ₩28,558 | ₩28,558 | 0.00% | 300 |
|---|
| 2026.01.16 | ₩28,705 | ₩28,705 | ₩28,651 | ₩28,667 | -0.13% | 700 |
|---|
| 2026.01.15 | ₩28,731 | ₩28,731 | ₩28,705 | ₩28,705 | -0.09% | 1.7천 |
|---|
| 2026.01.14 | ₩28,735 | ₩28,735 | ₩28,735 | ₩28,735 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩28,689 | ₩28,689 | ₩28,689 | ₩28,689 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩28,691 | ₩28,691 | ₩28,671 | ₩28,678 | -0.05% | 900 |
|---|
| 2026.01.09 | ₩28,698 | ₩28,698 | ₩28,698 | ₩28,698 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩28,651 | ₩28,651 | ₩28,651 | ₩28,651 | 0.00% | 600 |
|---|
| 2026.01.07 | ₩28,678 | ₩28,705 | ₩28,678 | ₩28,691 | +0.05% | 1천 |
|---|
| 2026.01.06 | ₩28,638 | ₩28,651 | ₩28,611 | ₩28,651 | +0.05% | 8.3만 |
|---|
| 2026.01.05 | ₩28,651 | ₩28,678 | ₩28,638 | ₩28,638 | -0.05% | 7.2만 |
|---|
| 2026.01.02 | ₩28,625 | ₩28,625 | ₩28,598 | ₩28,598 | -0.09% | 20.9만 |
|---|
| 2025.12.31 | ₩28,618 | ₩28,618 | ₩28,618 | ₩28,618 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩28,691 | ₩28,691 | ₩28,685 | ₩28,685 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩28,697 | ₩28,697 | ₩28,697 | ₩28,697 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩29,058 | ₩29,058 | ₩29,058 | ₩29,058 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩28,998 | ₩29,045 | ₩28,998 | ₩29,045 | +0.16% | 3.6천 |
|---|
| 2025.12.23 | ₩28,958 | ₩28,992 | ₩28,958 | ₩28,992 | +0.12% | 400 |
|---|
| 2025.12.22 | ₩28,972 | ₩28,972 | ₩28,972 | ₩28,972 | 0.00% | 2.3천 |
|---|
| 2025.12.19 | ₩28,992 | ₩28,992 | ₩28,992 | ₩28,992 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩29,044 | ₩29,044 | ₩29,044 | ₩29,044 | 0.00% | 500 |
|---|
| 2025.12.17 | ₩28,958 | ₩28,978 | ₩28,958 | ₩28,978 | +0.07% | 1.8천 |
|---|
| 2025.12.16 | ₩28,969 | ₩28,992 | ₩28,969 | ₩28,992 | +0.08% | 900 |
|---|
| 2025.12.15 | ₩28,972 | ₩28,985 | ₩28,938 | ₩28,938 | -0.12% | 3.8천 |
|---|
| 2025.12.12 | ₩28,912 | ₩28,918 | ₩28,891 | ₩28,912 | 0.00% | 3.2천 |
|---|
| 2025.12.11 | ₩28,972 | ₩28,972 | ₩28,972 | ₩28,972 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩28,985 | ₩28,985 | ₩28,978 | ₩28,978 | -0.02% | 300 |
|---|
| 2025.12.09 | ₩28,898 | ₩28,898 | ₩28,898 | ₩28,898 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩28,932 | ₩28,932 | ₩28,925 | ₩28,925 | -0.02% | 7.4천 |
|---|
| 2025.12.05 | ₩28,972 | ₩28,972 | ₩28,972 | ₩28,972 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩28,985 | ₩29,012 | ₩28,985 | ₩29,001 | +0.06% | 5.7천 |
|---|
| 2025.12.03 | ₩29,029 | ₩29,065 | ₩29,012 | ₩29,065 | +0.12% | 3.9천 |
|---|
| 2025.12.02 | ₩29,012 | ₩29,018 | ₩29,012 | ₩29,018 | +0.02% | 8.6천 |
|---|
| 2025.12.01 | ₩28,985 | ₩28,998 | ₩28,985 | ₩28,998 | +0.05% | 2.6만 |
|---|
| 2025.11.28 | ₩29,108 | ₩29,108 | ₩29,108 | ₩29,108 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩29,138 | ₩29,138 | ₩29,138 | ₩29,138 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩29,112 | ₩29,112 | ₩29,112 | ₩29,112 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩29,012 | ₩29,052 | ₩29,012 | ₩29,052 | +0.14% | 1.7천 |
|---|
| 2025.11.21 | ₩29,006 | ₩29,006 | ₩29,006 | ₩29,006 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩28,958 | ₩28,958 | ₩28,918 | ₩28,921 | -0.13% | 5.9천 |
|---|
| 2025.11.19 | ₩28,932 | ₩28,932 | ₩28,891 | ₩28,898 | -0.12% | 1천 |
|---|
| 2025.11.18 | ₩28,902 | ₩28,912 | ₩28,902 | ₩28,912 | +0.03% | 600 |
|---|
| 2025.11.17 | ₩28,893 | ₩28,894 | ₩28,893 | ₩28,894 | +0.00% | 300 |
|---|
| 2025.11.14 | ₩28,905 | ₩28,905 | ₩28,883 | ₩28,883 | -0.07% | 3.7만 |
|---|
| 2025.11.13 | ₩28,945 | ₩28,945 | ₩28,930 | ₩28,930 | -0.05% | 500 |
|---|
| 2025.11.12 | ₩28,998 | ₩29,005 | ₩28,986 | ₩29,005 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩29,018 | ₩29,018 | ₩29,018 | ₩29,018 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩28,945 | ₩28,945 | ₩28,945 | ₩28,945 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩28,962 | ₩28,985 | ₩28,948 | ₩28,948 | -0.05% | 1.9만 |
|---|
| 2025.11.06 | ₩28,958 | ₩28,958 | ₩28,938 | ₩28,952 | -0.02% | 600 |
|---|
| 2025.11.05 | ₩28,865 | ₩28,865 | ₩28,838 | ₩28,851 | -0.05% | 3.1천 |
|---|
| 2025.11.04 | ₩28,958 | ₩28,972 | ₩28,918 | ₩28,938 | -0.07% | 2만 |
|---|
| 2025.11.03 | ₩28,905 | ₩28,909 | ₩28,878 | ₩28,891 | -0.05% | 1.8만 |
|---|
| 2025.10.31 | ₩28,972 | ₩28,972 | ₩28,944 | ₩28,944 | -0.10% | 700 |
|---|
| 2025.10.30 | ₩28,948 | ₩28,948 | ₩28,948 | ₩28,948 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩29,106 | ₩29,120 | ₩29,000 | ₩29,000 | -0.37% | 1.1천 |
|---|
| 2025.10.28 | ₩29,118 | ₩29,132 | ₩29,118 | ₩29,132 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩29,112 | ₩29,112 | ₩29,112 | ₩29,112 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩29,098 | ₩29,098 | ₩29,092 | ₩29,092 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩29,092 | ₩29,092 | ₩29,065 | ₩29,065 | -0.09% | 1천 |
|---|
| 2025.10.22 | ₩29,118 | ₩29,132 | ₩29,118 | ₩29,132 | +0.05% | 100 |
|---|
| 2025.10.21 | ₩29,145 | ₩29,145 | ₩29,132 | ₩29,132 | -0.05% | 700 |
|---|
| 2025.10.20 | ₩29,092 | ₩29,092 | ₩29,085 | ₩29,085 | -0.02% | 500 |
|---|
| 2025.10.17 | ₩29,038 | ₩29,052 | ₩29,038 | ₩29,052 | +0.05% | 600 |
|---|
| 2025.10.16 | ₩28,998 | ₩29,078 | ₩28,998 | ₩29,078 | +0.28% | 2.2천 |
|---|
| 2025.10.15 | ₩29,025 | ₩29,025 | ₩28,985 | ₩28,985 | -0.14% | 200 |
|---|
| 2025.10.14 | ₩28,992 | ₩28,992 | ₩28,992 | ₩28,992 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩28,945 | ₩28,956 | ₩28,945 | ₩28,956 | +0.04% | 400 |
|---|
| 2025.10.10 | ₩28,932 | ₩28,932 | ₩28,918 | ₩28,925 | -0.02% | 1.3천 |
|---|