시장 데이터를 불러오는 중
전체 종목
Day Hagan Smart Sector ETF 과거 주가
Day Hagan Smart Sector ETF · SSUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Day Hagan Smart Sector ETF · SSUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,402 | ₩76,791 | ₩76,394 | ₩76,714 | +0.41% | 7.8천 |
| 2026.10.08 | ₩76,147 | ₩76,419 | ₩76,080 | ₩76,201 | +0.07% | 1.9만 |
| 2026.10.07 | ₩76,348 | ₩76,549 | ₩76,194 | ₩76,442 | +0.12% | 9.2천 |
| 2026.10.06 | ₩76,697 | ₩76,972 | ₩76,697 | ₩76,737 | +0.05% | 8.4천 |
| 2026.10.05 | ₩76,160 | ₩76,490 | ₩76,146 | ₩76,325 | +0.22% | 8.9천 |
| 2026.10.02 | ₩75,986 | ₩76,147 | ₩75,771 | ₩75,896 | -0.12% | 3.9만 |
| 2026.10.01 | ₩75,342 | ₩75,557 | ₩74,886 | ₩75,355 | +0.02% | 13.6만 |
| 2026.09.30 | ₩75,718 | ₩75,718 | ₩75,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,235 |
| -0.64% |
| 1.8만 |
| 2026.09.29 | ₩75,416 | ₩75,416 | ₩75,142 | ₩75,322 | -0.12% | 2.7만 |
|---|
| 2026.09.28 | ₩75,664 | ₩75,731 | ₩75,288 | ₩75,393 | -0.36% | 2.2만 |
|---|
| 2026.09.25 | ₩75,718 | ₩76,107 | ₩75,677 | ₩76,046 | +0.43% | 40.1만 |
|---|
| 2026.09.24 | ₩75,302 | ₩75,718 | ₩75,302 | ₩75,673 | +0.49% | 8.9천 |
|---|
| 2026.09.23 | ₩75,785 | ₩75,798 | ₩75,624 | ₩75,667 | -0.16% | 2.3만 |
|---|
| 2026.09.22 | ₩76,295 | ₩76,295 | ₩76,066 | ₩76,175 | -0.16% | 1.4만 |
|---|
| 2026.09.21 | ₩75,449 | ₩76,248 | ₩75,396 | ₩76,191 | +0.98% | 1.6만 |
|---|
| 2026.09.18 | ₩75,033 | ₩75,033 | ₩74,698 | ₩75,028 | -0.01% | 1.4만 |
|---|
| 2026.09.17 | ₩75,020 | ₩75,020 | ₩74,765 | ₩74,940 | -0.11% | 9.4천 |
|---|
| 2026.09.16 | ₩74,678 | ₩74,832 | ₩73,799 | ₩74,136 | -0.73% | 1.5만 |
|---|
| 2026.09.15 | ₩74,685 | ₩74,698 | ₩74,430 | ₩74,466 | -0.29% | 1.3만 |
|---|
| 2026.09.14 | ₩74,592 | ₩75,087 | ₩74,592 | ₩74,752 | +0.21% | 1.3만 |
|---|
| 2026.09.11 | ₩75,221 | ₩75,284 | ₩75,117 | ₩75,181 | -0.05% | 1.1만 |
|---|
| 2026.09.10 | ₩74,631 | ₩74,832 | ₩74,497 | ₩74,524 | -0.14% | 8.4천 |
|---|
| 2026.09.09 | ₩75,087 | ₩75,221 | ₩75,007 | ₩75,063 | -0.03% | 6.5천 |
|---|
| 2026.09.08 | ₩75,510 | ₩75,543 | ₩75,302 | ₩75,315 | -0.26% | 1.1만 |
|---|
| 2026.09.04 | ₩75,812 | ₩75,899 | ₩75,624 | ₩75,731 | -0.11% | 8만 |
|---|
| 2026.09.03 | ₩75,570 | ₩76,013 | ₩75,530 | ₩75,939 | +0.49% | 1.2만 |
|---|
| 2026.09.02 | ₩75,020 | ₩75,283 | ₩74,919 | ₩75,162 | +0.19% | 1.5만 |
|---|
| 2026.09.01 | ₩75,033 | ₩75,154 | ₩74,698 | ₩74,835 | -0.26% | 3.1만 |
|---|
| 2026.08.31 | ₩75,436 | ₩75,483 | ₩75,275 | ₩75,475 | +0.05% | 1.7만 |
|---|
| 2026.08.28 | ₩75,932 | ₩76,179 | ₩75,610 | ₩75,610 | -0.42% | 8.4천 |
|---|
| 2026.08.27 | ₩75,778 | ₩75,952 | ₩75,704 | ₩75,905 | +0.17% | 9.3만 |
|---|
| 2026.08.26 | ₩75,282 | ₩75,557 | ₩75,282 | ₩75,355 | +0.10% | 4.4천 |
|---|
| 2026.08.25 | ₩75,423 | ₩75,423 | ₩75,047 | ₩75,326 | -0.13% | 9.7천 |
|---|
| 2026.08.24 | ₩75,181 | ₩75,201 | ₩74,966 | ₩75,087 | -0.12% | 8.1천 |
|---|
| 2026.08.21 | ₩75,302 | ₩75,476 | ₩75,302 | ₩75,369 | +0.09% | 5.6천 |
|---|
| 2026.08.20 | ₩75,490 | ₩75,637 | ₩75,059 | ₩75,059 | -0.57% | 1.9만 |
|---|
| 2026.08.19 | ₩75,852 | ₩75,952 | ₩75,610 | ₩75,610 | -0.32% | 2.9만 |
|---|
| 2026.08.18 | ₩75,758 | ₩75,805 | ₩75,547 | ₩75,547 | -0.28% | 8.9천 |
|---|
| 2026.08.17 | ₩76,402 | ₩76,442 | ₩76,115 | ₩76,115 | -0.38% | 1.7만 |
|---|
| 2026.08.14 | ₩76,570 | ₩76,657 | ₩76,388 | ₩76,496 | -0.10% | 2.7만 |
|---|
| 2026.08.13 | ₩76,281 | ₩76,670 | ₩76,281 | ₩76,496 | +0.28% | 2.3만 |
|---|
| 2026.08.12 | ₩75,879 | ₩76,080 | ₩75,879 | ₩75,973 | +0.12% | 8.8천 |
|---|
| 2026.08.11 | ₩75,899 | ₩75,993 | ₩75,651 | ₩75,718 | -0.24% | 1.5만 |
|---|
| 2026.08.10 | ₩75,859 | ₩75,973 | ₩75,758 | ₩75,798 | -0.08% | 1.3만 |
|---|
| 2026.08.07 | ₩75,570 | ₩75,830 | ₩75,570 | ₩75,781 | +0.28% | 1.4만 |
|---|
| 2026.08.06 | ₩75,449 | ₩75,530 | ₩75,240 | ₩75,342 | -0.14% | 3.3만 |
|---|
| 2026.08.05 | ₩75,919 | ₩76,093 | ₩75,463 | ₩75,463 | -0.60% | 2.6만 |
|---|
| 2026.08.04 | ₩74,430 | ₩75,785 | ₩74,430 | ₩75,630 | +1.61% | 4.1만 |
|---|
| 2026.08.03 | ₩73,477 | ₩74,194 | ₩73,464 | ₩74,068 | +0.80% | 4.4만 |
|---|
| 2026.07.31 | ₩73,048 | ₩73,276 | ₩72,417 | ₩73,088 | +0.06% | 1.1만 |
|---|
| 2026.07.30 | ₩72,243 | ₩72,941 | ₩72,243 | ₩72,847 | +0.84% | 1.3만 |
|---|
| 2026.07.29 | ₩72,605 | ₩72,793 | ₩71,505 | ₩71,505 | -1.52% | 2.6만 |
|---|
| 2026.07.28 | ₩72,419 | ₩72,860 | ₩72,172 | ₩72,687 | +0.37% | 2만 |
|---|
| 2026.07.27 | ₩73,075 | ₩73,357 | ₩72,391 | ₩72,645 | -0.59% | 1.8만 |
|---|
| 2026.07.24 | ₩72,847 | ₩73,222 | ₩72,659 | ₩72,715 | -0.18% | 8.1천 |
|---|
| 2026.07.23 | ₩72,887 | ₩73,169 | ₩72,592 | ₩72,770 | -0.16% | 2.1만 |
|---|
| 2026.07.22 | ₩73,450 | ₩73,759 | ₩73,450 | ₩73,559 | +0.15% | 1.3만 |
|---|
| 2026.07.21 | ₩73,245 | ₩73,678 | ₩73,245 | ₩73,638 | +0.54% | 5.8천 |
|---|
| 2026.07.20 | ₩73,544 | ₩73,544 | ₩72,833 | ₩72,900 | -0.88% | 1만 |
|---|
| 2026.07.17 | ₩73,370 | ₩73,377 | ₩72,994 | ₩72,994 | -0.51% | 6.7천 |
|---|
| 2026.07.16 | ₩73,746 | ₩73,933 | ₩73,444 | ₩73,692 | -0.07% | 1.1만 |
|---|
| 2026.07.15 | ₩74,282 | ₩74,282 | ₩73,538 | ₩74,094 | -0.25% | 8.6천 |
|---|
| 2026.07.14 | ₩74,074 | ₩74,194 | ₩74,000 | ₩74,047 | -0.04% | 3.4만 |
|---|
| 2026.07.13 | ₩74,242 | ₩74,242 | ₩73,732 | ₩73,799 | -0.60% | 8.7천 |
|---|
| 2026.07.10 | ₩74,121 | ₩74,537 | ₩74,121 | ₩74,443 | +0.43% | 5.6천 |
|---|
| 2026.07.09 | ₩73,732 | ₩74,191 | ₩73,719 | ₩74,148 | +0.56% | 1.1만 |
|---|
| 2026.07.08 | ₩73,308 | ₩73,457 | ₩72,887 | ₩73,450 | +0.19% | 4.7천 |
|---|
| 2026.07.07 | ₩73,799 | ₩73,813 | ₩73,343 | ₩73,625 | -0.24% | 1.3만 |
|---|
| 2026.07.06 | ₩73,772 | ₩74,161 | ₩73,772 | ₩74,027 | +0.35% | 1.9만 |
|---|
| 2026.07.02 | ₩74,161 | ₩74,390 | ₩73,075 | ₩73,536 | -0.84% | 1.8만 |
|---|
| 2026.07.01 | ₩73,853 | ₩74,322 | ₩73,732 | ₩73,826 | -0.04% | 8.6만 |
|---|
| 2026.06.30 | ₩73,370 | ₩74,356 | ₩73,370 | ₩74,202 | +1.13% | 2만 |
|---|
| 2026.06.29 | ₩72,860 | ₩73,491 | ₩72,860 | ₩73,450 | +0.81% | 7.2천 |
|---|
| 2026.06.26 | ₩71,961 | ₩72,753 | ₩71,908 | ₩71,908 | -0.07% | 2.4만 |
|---|
| 2026.06.25 | ₩73,491 | ₩73,491 | ₩72,350 | ₩72,364 | -1.53% | 2.4만 |
|---|
| 2026.06.24 | ₩72,780 | ₩73,289 | ₩72,417 | ₩72,574 | -0.28% | 1.2만 |
|---|
| 2026.06.23 | ₩72,739 | ₩73,196 | ₩72,662 | ₩72,836 | +0.13% | 1.1만 |
|---|
| 2026.06.22 | ₩74,242 | ₩74,698 | ₩73,920 | ₩74,086 | -0.21% | 1.1만 |
|---|
| 2026.06.18 | ₩74,094 | ₩74,343 | ₩73,907 | ₩74,317 | +0.30% | 2.1만 |
|---|
| 2026.06.17 | ₩74,309 | ₩74,388 | ₩73,061 | ₩73,185 | -1.51% | 2.2만 |
|---|
| 2026.06.16 | ₩74,792 | ₩75,000 | ₩74,068 | ₩74,068 | -0.97% | 2만 |
|---|
| 2026.06.15 | ₩74,711 | ₩75,031 | ₩74,705 | ₩74,805 | +0.13% | 1.9만 |
|---|
| 2026.06.12 | ₩73,035 | ₩73,598 | ₩72,914 | ₩73,335 | +0.41% | 3.8만 |
|---|
| 2026.06.11 | ₩71,666 | ₩73,115 | ₩71,666 | ₩72,887 | +1.70% | 3.1만 |
|---|
| 2026.06.10 | ₩72,686 | ₩72,766 | ₩71,359 | ₩71,384 | -1.79% | 1.2만 |
|---|
| 2026.06.09 | ₩73,517 | ₩73,591 | ₩70,915 | ₩72,538 | -1.33% | 8.6만 |
|---|
| 2026.06.08 | ₩73,397 | ₩73,397 | ₩72,753 | ₩72,780 | -0.84% | 9만 |
|---|
| 2026.06.05 | ₩74,550 | ₩74,550 | ₩72,471 | ₩72,635 | -2.57% | 2.7만 |
|---|
| 2026.06.04 | ₩74,577 | ₩75,275 | ₩74,577 | ₩75,033 | +0.61% | 1.2만 |
|---|
| 2026.06.03 | ₩75,449 | ₩75,449 | ₩74,859 | ₩74,953 | -0.66% | 2.7만 |
|---|
| 2026.06.02 | ₩75,530 | ₩75,583 | ₩75,181 | ₩75,550 | +0.03% | 3.7만 |
|---|
| 2026.06.01 | ₩74,940 | ₩75,577 | ₩74,940 | ₩75,369 | +0.57% | 7.5만 |
|---|
| 2026.05.29 | ₩74,860 | ₩75,060 | ₩74,792 | ₩74,980 | +0.16% | 2만 |
|---|
| 2026.05.28 | ₩73,933 | ₩74,604 | ₩73,920 | ₩74,510 | +0.78% | 3.2만 |
|---|
| 2026.05.27 | ₩74,129 | ₩74,129 | ₩73,759 | ₩74,041 | -0.12% | 10만 |
|---|
| 2026.05.26 | ₩73,746 | ₩74,114 | ₩73,746 | ₩73,947 | +0.27% | 4.2만 |
|---|
| 2026.05.22 | ₩73,222 | ₩73,504 | ₩73,196 | ₩73,275 | +0.07% | 4만 |
|---|
| 2026.05.21 | ₩72,364 | ₩73,021 | ₩72,350 | ₩72,874 | +0.70% | 2.4만 |
|---|
| 2026.05.20 | ₩71,760 | ₩72,659 | ₩71,760 | ₩72,624 | +1.20% | 3.4만 |
|---|
| 2026.05.19 | ₩71,639 | ₩72,095 | ₩71,552 | ₩71,720 | +0.11% | 12.9만 |
|---|
| 2026.05.18 | ₩72,511 | ₩72,511 | ₩71,639 | ₩72,149 | -0.50% | 2.1만 |
|---|
| 2026.05.15 | ₩72,357 | ₩72,786 | ₩72,235 | ₩72,323 | -0.05% | 1.4만 |
|---|
| 2026.05.14 | ₩72,927 | ₩73,678 | ₩72,927 | ₩73,276 | +0.48% | 2만 |
|---|
| 2026.05.13 | ₩72,169 | ₩72,900 | ₩72,156 | ₩72,710 | +0.75% | 1.5만 |
|---|
| 2026.05.12 | ₩72,277 | ₩72,277 | ₩71,425 | ₩72,189 | -0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩72,498 | ₩72,686 | ₩72,082 | ₩72,538 | +0.06% | 2.1만 |
|---|
| 2026.05.08 | ₩71,693 | ₩72,340 | ₩71,612 | ₩72,340 | +0.90% | 1.1만 |
|---|
| 2026.05.07 | ₩71,545 | ₩71,976 | ₩71,277 | ₩71,406 | -0.20% | 5.5만 |
|---|
| 2026.05.06 | ₩71,076 | ₩71,674 | ₩71,076 | ₩71,674 | +0.84% | 3.6만 |
|---|
| 2026.05.05 | ₩70,304 | ₩70,606 | ₩70,217 | ₩70,465 | +0.23% | 1.7만 |
|---|
| 2026.05.04 | ₩70,097 | ₩70,231 | ₩69,775 | ₩69,820 | -0.39% | 2.4만 |
|---|
| 2026.05.01 | ₩70,216 | ₩70,351 | ₩70,094 | ₩70,094 | -0.17% | 8.4만 |
|---|
| 2026.04.30 | ₩69,157 | ₩69,781 | ₩68,990 | ₩69,694 | +0.78% | 6.9천 |
|---|
| 2026.04.29 | ₩69,278 | ₩69,278 | ₩68,970 | ₩69,157 | -0.17% | 9.8천 |
|---|
| 2026.04.28 | ₩69,131 | ₩69,251 | ₩68,916 | ₩69,157 | +0.04% | 2.1만 |
|---|
| 2026.04.27 | ₩69,506 | ₩69,640 | ₩69,345 | ₩69,614 | +0.15% | 1.4만 |
|---|
| 2026.04.24 | ₩69,110 | ₩69,546 | ₩69,104 | ₩69,506 | +0.57% | 1.2만 |
|---|
| 2026.04.23 | ₩69,010 | ₩69,090 | ₩68,701 | ₩68,852 | -0.23% | 2.2만 |
|---|
| 2026.04.22 | ₩68,956 | ₩69,238 | ₩68,956 | ₩69,238 | +0.41% | 9.1천 |
|---|
| 2026.04.21 | ₩69,305 | ₩69,305 | ₩68,460 | ₩68,460 | -1.22% | 1만 |
|---|
| 2026.04.20 | ₩68,876 | ₩68,996 | ₩68,784 | ₩68,916 | +0.06% | 1.7만 |
|---|
| 2026.04.17 | ₩68,594 | ₩69,064 | ₩68,594 | ₩68,991 | +0.58% | 1.3만 |
|---|
| 2026.04.16 | ₩67,957 | ₩68,245 | ₩67,776 | ₩68,138 | +0.27% | 2.9만 |
|---|
| 2026.04.15 | ₩67,279 | ₩67,789 | ₩67,172 | ₩67,762 | +0.72% | 7.7천 |
|---|
| 2026.04.14 | ₩66,622 | ₩67,118 | ₩66,622 | ₩67,118 | +0.75% | 1.4만 |
|---|
| 2026.04.13 | ₩65,361 | ₩66,280 | ₩65,361 | ₩66,280 | +1.41% | 6.4만 |
|---|
| 2026.04.10 | ₩65,586 | ₩65,736 | ₩65,428 | ₩65,482 | -0.16% | 1만 |
|---|
| 2026.04.09 | ₩65,059 | ₩65,575 | ₩65,039 | ₩65,508 | +0.69% | 1.7만 |
|---|
| 2026.04.08 | ₩65,388 | ₩65,388 | ₩65,012 | ₩65,194 | -0.30% | 5.8만 |
|---|
| 2026.04.07 | ₩63,523 | ₩63,657 | ₩62,906 | ₩63,657 | +0.21% | 6.7만 |
|---|
| 2026.04.06 | ₩63,389 | ₩63,885 | ₩63,389 | ₩63,845 | +0.72% | 3.1만 |
|---|
| 2026.04.02 | ₩62,356 | ₩63,617 | ₩62,269 | ₩63,483 | +1.81% | 19.4만 |
|---|
| 2026.04.01 | ₩63,134 | ₩63,550 | ₩63,040 | ₩63,161 | +0.04% | 22.8만 |
|---|
| 2026.03.31 | ₩61,712 | ₩62,678 | ₩61,511 | ₩62,632 | +1.49% | 2만 |
|---|
| 2026.03.30 | ₩61,645 | ₩61,645 | ₩60,652 | ₩60,826 | -1.33% | 1.8만 |
|---|
| 2026.03.27 | ₩61,779 | ₩61,866 | ₩61,162 | ₩61,194 | -0.95% | 8.7천 |
|---|
| 2026.03.26 | ₩62,919 | ₩63,134 | ₩62,185 | ₩62,185 | -1.17% | 13.8만 |
|---|
| 2026.03.25 | ₩63,590 | ₩63,590 | ₩63,315 | ₩63,374 | -0.34% | 8.5만 |
|---|
| 2026.03.24 | ₩62,892 | ₩63,389 | ₩62,812 | ₩62,988 | +0.15% | 1.3만 |
|---|
| 2026.03.23 | ₩63,255 | ₩63,878 | ₩63,208 | ₩63,332 | +0.12% | 3.3만 |
|---|
| 2026.03.20 | ₩63,469 | ₩63,469 | ₩62,409 | ₩62,542 | -1.46% | 1.9만 |
|---|
| 2026.03.19 | ₩63,348 | ₩63,721 | ₩63,308 | ₩63,661 | +0.49% | 7.2천 |
|---|
| 2026.03.18 | ₩64,516 | ₩64,516 | ₩63,827 | ₩63,827 | -1.07% | 1.6만 |
|---|
| 2026.03.17 | ₩64,945 | ₩65,012 | ₩64,685 | ₩64,685 | -0.40% | 6천 |
|---|
| 2026.03.16 | ₩64,583 | ₩64,710 | ₩64,368 | ₩64,502 | -0.12% | 7.5천 |
|---|
| 2026.03.13 | ₩64,529 | ₩64,677 | ₩63,787 | ₩63,845 | -1.06% | 1.2만 |
|---|
| 2026.03.12 | ₩64,757 | ₩64,757 | ₩64,247 | ₩64,247 | -0.79% | 8.8천 |
|---|
| 2026.03.11 | ₩65,361 | ₩65,455 | ₩64,972 | ₩65,200 | -0.25% | 3.9만 |
|---|
| 2026.03.10 | ₩65,253 | ₩65,844 | ₩65,092 | ₩65,239 | -0.02% | 2.9만 |
|---|
| 2026.03.09 | ₩63,818 | ₩65,508 | ₩63,818 | ₩65,370 | +2.43% | 3.2만 |
|---|
| 2026.03.06 | ₩64,771 | ₩65,107 | ₩64,623 | ₩64,771 | 0.00% | 1.5만 |
|---|
| 2026.03.05 | ₩65,656 | ₩66,058 | ₩65,107 | ₩65,651 | -0.01% | 1.7만 |
|---|
| 2026.03.04 | ₩65,804 | ₩66,273 | ₩65,683 | ₩66,123 | +0.49% | 9.9만 |
|---|
| 2026.03.03 | ₩65,012 | ₩65,763 | ₩64,623 | ₩65,562 | +0.85% | 7만 |
|---|
| 2026.03.02 | ₩65,549 | ₩66,414 | ₩65,549 | ₩66,293 | +1.14% | 22만 |
|---|
| 2026.02.27 | ₩65,897 | ₩66,219 | ₩65,844 | ₩66,215 | +0.48% | 7.9천 |
|---|
| 2026.02.26 | ₩66,622 | ₩66,649 | ₩66,025 | ₩66,417 | -0.31% | 1.4만 |
|---|
| 2026.02.25 | ₩66,555 | ₩66,769 | ₩66,447 | ₩66,756 | +0.30% | 1.7만 |
|---|
| 2026.02.24 | ₩65,750 | ₩66,333 | ₩65,656 | ₩66,296 | +0.83% | 9.5천 |
|---|
| 2026.02.23 | ₩66,233 | ₩66,286 | ₩65,455 | ₩65,629 | -0.91% | 1.7만 |
|---|
| 2026.02.20 | ₩65,871 | ₩66,394 | ₩65,871 | ₩66,321 | +0.68% | 11.5만 |
|---|
| 2026.02.19 | ₩65,871 | ₩66,005 | ₩65,522 | ₩65,884 | +0.02% | 2만 |
|---|
| 2026.02.18 | ₩65,763 | ₩66,313 | ₩65,750 | ₩66,018 | +0.39% | 9.7만 |
|---|
| 2026.02.17 | ₩65,669 | ₩65,837 | ₩65,092 | ₩65,683 | +0.02% | 3.6만 |
|---|
| 2026.02.13 | ₩65,602 | ₩66,179 | ₩65,549 | ₩65,751 | +0.23% | 2만 |
|---|
| 2026.02.12 | ₩66,810 | ₩66,810 | ₩65,621 | ₩65,621 | -1.78% | 5.7만 |
|---|
| 2026.02.11 | ₩66,890 | ₩66,890 | ₩66,430 | ₩66,635 | -0.38% | 4.2만 |
|---|
| 2026.02.10 | ₩66,676 | ₩66,877 | ₩66,551 | ₩66,551 | -0.19% | 3.6만 |
|---|
| 2026.02.09 | ₩65,991 | ₩66,689 | ₩65,991 | ₩66,588 | +0.90% | 7.8만 |
|---|
| 2026.02.06 | ₩65,213 | ₩66,152 | ₩65,213 | ₩66,152 | +1.44% | 2.4만 |
|---|
| 2026.02.05 | ₩65,294 | ₩65,388 | ₩64,851 | ₩64,918 | -0.58% | 1.5만 |
|---|
| 2026.02.04 | ₩66,193 | ₩66,193 | ₩65,384 | ₩65,716 | -0.72% | 1.3만 |
|---|
| 2026.02.03 | ₩66,662 | ₩66,662 | ₩65,549 | ₩66,061 | -0.90% | 6.1만 |
|---|
| 2026.02.02 | ₩65,871 | ₩66,816 | ₩65,871 | ₩66,608 | +1.12% | 21.9만 |
|---|
| 2026.01.30 | ₩66,555 | ₩66,595 | ₩66,045 | ₩66,280 | -0.41% | 1.7만 |
|---|
| 2026.01.29 | ₩66,944 | ₩66,944 | ₩65,884 | ₩66,541 | -0.60% | 5.1만 |
|---|
| 2026.01.28 | ₩67,038 | ₩67,193 | ₩66,810 | ₩66,877 | -0.24% | 3.5만 |
|---|
| 2026.01.27 | ₩66,689 | ₩66,930 | ₩66,689 | ₩66,823 | +0.20% | 9.3천 |
|---|
| 2026.01.26 | ₩66,555 | ₩66,702 | ₩66,555 | ₩66,582 | +0.04% | 9.4천 |
|---|
| 2026.01.23 | ₩66,072 | ₩66,434 | ₩66,072 | ₩66,329 | +0.39% | 9.3천 |
|---|
| 2026.01.22 | ₩66,327 | ₩66,394 | ₩66,117 | ₩66,206 | -0.18% | 5.2만 |
|---|
| 2026.01.21 | ₩64,985 | ₩66,032 | ₩64,985 | ₩65,766 | +1.20% | 2.3만 |
|---|
| 2026.01.20 | ₩65,388 | ₩65,636 | ₩64,953 | ₩64,953 | -0.66% | 1.3만 |
|---|
| 2026.01.16 | ₩66,615 | ₩66,615 | ₩66,273 | ₩66,331 | -0.43% | 9.6천 |
|---|
| 2026.01.15 | ₩66,756 | ₩66,783 | ₩66,433 | ₩66,447 | -0.46% | 2.3만 |
|---|
| 2026.01.14 | ₩66,461 | ₩66,461 | ₩65,924 | ₩66,234 | -0.34% | 2.6만 |
|---|
| 2026.01.13 | ₩66,850 | ₩66,883 | ₩66,501 | ₩66,647 | -0.30% | 1.5만 |
|---|
| 2026.01.12 | ₩66,635 | ₩66,890 | ₩66,608 | ₩66,816 | +0.27% | 1.2만 |
|---|
| 2026.01.09 | ₩66,300 | ₩66,756 | ₩66,125 | ₩66,690 | +0.59% | 1.8만 |
|---|
| 2026.01.08 | ₩65,884 | ₩66,206 | ₩65,884 | ₩66,156 | +0.41% | 2만 |
|---|
| 2026.01.07 | ₩66,407 | ₩66,541 | ₩66,179 | ₩66,190 | -0.33% | 1.9만 |
|---|
| 2026.01.06 | ₩65,924 | ₩66,421 | ₩65,924 | ₩66,421 | +0.75% | 7.2만 |
|---|
| 2026.01.05 | ₩65,656 | ₩66,084 | ₩65,656 | ₩65,857 | +0.31% | 12.5만 |
|---|
| 2026.01.02 | ₩65,683 | ₩65,871 | ₩65,267 | ₩65,508 | -0.27% | 7.6만 |
|---|
| 2025.12.31 | ₩65,897 | ₩65,897 | ₩65,401 | ₩65,401 | -0.75% | 1.3만 |
|---|
| 2025.12.30 | ₩65,965 | ₩66,085 | ₩65,924 | ₩65,924 | -0.06% | 2만 |
|---|
| 2025.12.29 | ₩66,085 | ₩66,085 | ₩65,850 | ₩66,018 | -0.10% | 1.4만 |
|---|
| 2025.12.26 | ₩66,689 | ₩66,689 | ₩66,563 | ₩66,622 | -0.10% | 7.2천 |
|---|
| 2025.12.24 | ₩66,313 | ₩66,608 | ₩66,313 | ₩66,599 | +0.43% | 1.1만 |
|---|
| 2025.12.23 | ₩66,100 | ₩66,367 | ₩66,100 | ₩66,367 | +0.40% | 2만 |
|---|
| 2025.12.22 | ₩66,085 | ₩66,179 | ₩66,032 | ₩66,151 | +0.10% | 1.3만 |
|---|
| 2025.12.19 | ₩65,482 | ₩65,817 | ₩65,482 | ₩65,714 | +0.35% | 1.4만 |
|---|
| 2025.12.18 | ₩65,173 | ₩65,549 | ₩65,092 | ₩65,213 | +0.06% | 5.2만 |
|---|
| 2025.12.17 | ₩65,428 | ₩65,455 | ₩64,679 | ₩64,679 | -1.14% | 6천 |
|---|
| 2025.12.16 | ₩65,321 | ₩65,539 | ₩65,079 | ₩65,459 | +0.21% | 2.2만 |
|---|
| 2025.12.15 | ₩65,817 | ₩65,817 | ₩65,409 | ₩65,539 | -0.42% | 1만 |
|---|
| 2025.12.12 | ₩66,383 | ₩66,383 | ₩65,575 | ₩65,643 | -1.12% | 1.4만 |
|---|
| 2025.12.11 | ₩66,060 | ₩66,421 | ₩65,857 | ₩66,384 | +0.49% | 9.5천 |
|---|
| 2025.12.10 | ₩65,871 | ₩66,421 | ₩65,773 | ₩66,327 | +0.69% | 1.8만 |
|---|
| 2025.12.09 | ₩65,897 | ₩66,032 | ₩65,817 | ₩65,817 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩66,125 | ₩66,125 | ₩65,696 | ₩65,791 | -0.51% | 1.3만 |
|---|
| 2025.12.05 | ₩65,911 | ₩66,270 | ₩65,911 | ₩65,985 | +0.11% | 1.7만 |
|---|
| 2025.12.04 | ₩65,763 | ₩65,822 | ₩65,629 | ₩65,777 | +0.02% | 1.9만 |
|---|
| 2025.12.03 | ₩65,374 | ₩65,830 | ₩65,374 | ₩65,710 | +0.51% | 1.9만 |
|---|
| 2025.12.02 | ₩65,589 | ₩65,643 | ₩65,388 | ₩65,507 | -0.12% | 1.8만 |
|---|
| 2025.12.01 | ₩65,240 | ₩65,593 | ₩65,240 | ₩65,319 | +0.12% | 5.1만 |
|---|
| 2025.11.28 | ₩65,508 | ₩65,581 | ₩65,482 | ₩65,581 | +0.11% | 1.9천 |
|---|
| 2025.11.26 | ₩65,072 | ₩65,393 | ₩65,070 | ₩65,213 | +0.22% | 1.9만 |
|---|
| 2025.11.25 | ₩64,019 | ₩64,753 | ₩64,019 | ₩64,753 | +1.15% | 1.3만 |
|---|
| 2025.11.24 | ₩63,971 | ₩64,194 | ₩63,939 | ₩64,127 | +0.24% | 1.1만 |
|---|
| 2025.11.21 | ₩62,892 | ₩63,831 | ₩62,758 | ₩63,335 | +0.70% | 5.9만 |
|---|
| 2025.11.20 | ₩64,703 | ₩64,797 | ₩62,678 | ₩62,678 | -3.13% | 2.5만 |
|---|
| 2025.11.19 | ₩63,644 | ₩64,113 | ₩63,429 | ₩63,644 | 0.00% | 2.9만 |
|---|
| 2025.11.18 | ₩63,696 | ₩63,992 | ₩63,281 | ₩63,577 | -0.19% | 6.1만 |
|---|
| 2025.11.17 | ₩64,475 | ₩64,741 | ₩63,787 | ₩63,992 | -0.75% | 2만 |
|---|
| 2025.11.14 | ₩64,113 | ₩65,079 | ₩64,113 | ₩64,690 | +0.90% | 4.1만 |
|---|
| 2025.11.13 | ₩65,562 | ₩65,589 | ₩64,639 | ₩64,730 | -1.27% | 2.9만 |
|---|
| 2025.11.12 | ₩66,058 | ₩66,058 | ₩65,736 | ₩65,844 | -0.32% | 3.9만 |
|---|
| 2025.11.11 | ₩65,656 | ₩65,897 | ₩65,522 | ₩65,841 | +0.28% | 2.6만 |
|---|
| 2025.11.10 | ₩65,495 | ₩65,778 | ₩65,223 | ₩65,696 | +0.31% | 1.4만 |
|---|
| 2025.11.07 | ₩64,261 | ₩64,811 | ₩63,954 | ₩64,811 | +0.86% | 1.5만 |
|---|
| 2025.11.06 | ₩65,173 | ₩65,227 | ₩64,636 | ₩64,677 | -0.76% | 2.9만 |
|---|
| 2025.11.05 | ₩65,280 | ₩65,711 | ₩65,139 | ₩65,414 | +0.21% | 2.4만 |
|---|
| 2025.11.04 | ₩65,294 | ₩65,630 | ₩65,146 | ₩65,157 | -0.21% | 2.5만 |
|---|
| 2025.11.03 | ₩66,260 | ₩66,260 | ₩65,626 | ₩65,965 | -0.45% | 10.9만 |
|---|
| 2025.10.31 | ₩66,045 | ₩66,139 | ₩65,669 | ₩65,991 | -0.08% | 1.9만 |
|---|
| 2025.10.30 | ₩65,857 | ₩66,179 | ₩65,696 | ₩65,696 | -0.24% | 2.5만 |
|---|
| 2025.10.29 | ₩66,555 | ₩66,649 | ₩66,038 | ₩66,233 | -0.48% | 1.7만 |
|---|
| 2025.10.28 | ₩66,555 | ₩66,662 | ₩66,394 | ₩66,461 | -0.14% | 1.8만 |
|---|
| 2025.10.27 | ₩66,340 | ₩66,488 | ₩66,219 | ₩66,488 | +0.22% | 1.3만 |
|---|
| 2025.10.24 | ₩65,750 | ₩65,857 | ₩65,683 | ₩65,696 | -0.08% | 4.2만 |
|---|
| 2025.10.23 | ₩64,891 | ₩65,294 | ₩64,891 | ₩65,220 | +0.51% | 1.7만 |
|---|
| 2025.10.22 | ₩65,253 | ₩65,267 | ₩64,504 | ₩64,851 | -0.62% | 1.5만 |
|---|
| 2025.10.21 | ₩65,133 | ₩65,413 | ₩65,110 | ₩65,253 | +0.19% | 1.7만 |
|---|
| 2025.10.20 | ₩64,811 | ₩65,294 | ₩64,811 | ₩65,221 | +0.63% | 9.7천 |
|---|
| 2025.10.17 | ₩64,100 | ₩64,683 | ₩64,073 | ₩64,563 | +0.72% | 2.5만 |
|---|
| 2025.10.16 | ₩64,891 | ₩64,934 | ₩64,033 | ₩64,214 | -1.04% | 1.6만 |
|---|
| 2025.10.15 | ₩64,878 | ₩65,113 | ₩64,516 | ₩64,677 | -0.31% | 2만 |
|---|
| 2025.10.14 | ₩63,858 | ₩64,703 | ₩63,650 | ₩64,398 | +0.84% | 9.5천 |
|---|
| 2025.10.13 | ₩64,180 | ₩64,542 | ₩64,127 | ₩64,442 | +0.41% | 2만 |
|---|
| 2025.10.10 | ₩65,307 | ₩65,482 | ₩63,520 | ₩63,520 | -2.74% | 3.4만 |
|---|