시장 데이터를 불러오는 중
전체 종목
Day Hagan Smart Sector International ETF 과거 주가
Day Hagan Smart Sector International ETF · SSXU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Day Hagan Smart Sector International ETF · SSXU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,196 | ₩47,367 | ₩47,196 | ₩47,367 | +0.36% | 1.7천 |
| 2026.10.08 | ₩47,088 | ₩47,088 | ₩46,820 | ₩46,950 | -0.29% | 1.5만 |
| 2026.10.07 | ₩47,249 | ₩47,517 | ₩47,249 | ₩47,481 | +0.49% | 6.3천 |
| 2026.10.06 | ₩48,040 | ₩48,134 | ₩48,029 | ₩48,029 | -0.02% | 2.7천 |
| 2026.10.05 | ₩48,067 | ₩48,067 | ₩48,067 | ₩48,067 | 0.00% | 300 |
| 2026.10.02 | ₩47,718 | ₩47,836 | ₩47,718 | ₩47,836 | +0.25% | 8.1만 |
| 2026.10.01 | ₩47,216 | ₩47,391 | ₩47,142 | ₩47,391 | +0.37% | 16.3만 |
| 2026.09.30 | ₩47,598 | ₩47,651 | ₩47,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,638 |
| +0.08% |
| 3.8천 |
| 2026.09.29 | ₩47,887 | ₩47,887 | ₩47,887 | ₩47,887 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,812 | ₩48,067 | ₩47,812 | ₩48,005 | +0.40% | 1.3천 |
|---|
| 2026.09.25 | ₩48,214 | ₩48,375 | ₩48,214 | ₩48,375 | +0.33% | 800 |
|---|
| 2026.09.24 | ₩48,067 | ₩48,067 | ₩47,939 | ₩47,959 | -0.22% | 500 |
|---|
| 2026.09.23 | ₩48,254 | ₩48,254 | ₩48,227 | ₩48,227 | -0.06% | 800 |
|---|
| 2026.09.22 | ₩48,723 | ₩49,155 | ₩48,723 | ₩49,155 | +0.89% | 500 |
|---|
| 2026.09.21 | ₩48,790 | ₩48,958 | ₩48,789 | ₩48,958 | +0.34% | 2.3천 |
|---|
| 2026.09.18 | ₩47,979 | ₩48,124 | ₩47,959 | ₩48,124 | +0.30% | 1.1천 |
|---|
| 2026.09.17 | ₩48,321 | ₩48,321 | ₩48,314 | ₩48,314 | -0.01% | 1.1천 |
|---|
| 2026.09.16 | ₩48,053 | ₩48,053 | ₩47,634 | ₩47,634 | -0.87% | 1.1천 |
|---|
| 2026.09.15 | ₩47,785 | ₩47,866 | ₩47,785 | ₩47,866 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩48,053 | ₩48,214 | ₩48,053 | ₩48,120 | +0.14% | 1.2천 |
|---|
| 2026.09.11 | ₩48,683 | ₩48,750 | ₩48,656 | ₩48,690 | +0.01% | 2.3천 |
|---|
| 2026.09.10 | ₩48,348 | ₩48,348 | ₩48,140 | ₩48,140 | -0.43% | 1.6천 |
|---|
| 2026.09.09 | ₩48,931 | ₩48,931 | ₩48,873 | ₩48,873 | -0.12% | 1.2천 |
|---|
| 2026.09.08 | ₩49,188 | ₩49,188 | ₩49,188 | ₩49,188 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,420 | ₩49,460 | ₩49,352 | ₩49,459 | +0.08% | 3.4천 |
|---|
| 2026.09.03 | ₩48,830 | ₩49,129 | ₩48,830 | ₩49,129 | +0.61% | 2.5천 |
|---|
| 2026.09.02 | ₩48,603 | ₩48,739 | ₩48,603 | ₩48,739 | +0.28% | 4.6천 |
|---|
| 2026.09.01 | ₩48,643 | ₩48,723 | ₩47,423 | ₩48,410 | -0.48% | 4.6천 |
|---|
| 2026.08.31 | ₩49,045 | ₩49,045 | ₩48,830 | ₩48,834 | -0.43% | 600 |
|---|
| 2026.08.28 | ₩49,232 | ₩49,232 | ₩48,911 | ₩48,991 | -0.49% | 1.2천 |
|---|
| 2026.08.27 | ₩49,132 | ₩49,132 | ₩49,132 | ₩49,132 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩49,125 | ₩49,125 | ₩49,086 | ₩49,086 | -0.08% | 1.7천 |
|---|
| 2026.08.25 | ₩49,072 | ₩49,204 | ₩49,072 | ₩49,204 | +0.27% | 700 |
|---|
| 2026.08.24 | ₩48,749 | ₩48,749 | ₩48,749 | ₩48,749 | 0.00% | 3.4천 |
|---|
| 2026.08.21 | ₩49,037 | ₩49,037 | ₩49,037 | ₩49,037 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩48,696 | ₩48,696 | ₩48,659 | ₩48,659 | -0.08% | 5.5천 |
|---|
| 2026.08.19 | ₩48,656 | ₩48,679 | ₩48,656 | ₩48,679 | +0.05% | 500 |
|---|
| 2026.08.18 | ₩48,757 | ₩48,757 | ₩48,357 | ₩48,357 | -0.82% | 700 |
|---|
| 2026.08.17 | ₩49,246 | ₩49,380 | ₩49,140 | ₩49,140 | -0.21% | 3.9천 |
|---|
| 2026.08.14 | ₩49,152 | ₩49,152 | ₩49,005 | ₩49,005 | -0.30% | 8.5천 |
|---|
| 2026.08.13 | ₩49,018 | ₩49,018 | ₩48,984 | ₩48,984 | -0.07% | 3.3천 |
|---|
| 2026.08.12 | ₩48,938 | ₩48,991 | ₩48,938 | ₩48,942 | +0.01% | 800 |
|---|
| 2026.08.11 | ₩48,636 | ₩48,636 | ₩48,636 | ₩48,636 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,757 | ₩48,757 | ₩48,716 | ₩48,716 | -0.08% | 1천 |
|---|
| 2026.08.07 | ₩48,932 | ₩48,932 | ₩48,932 | ₩48,932 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,603 | ₩48,676 | ₩48,414 | ₩48,414 | -0.39% | 3천 |
|---|
| 2026.08.05 | ₩48,817 | ₩48,817 | ₩48,576 | ₩48,589 | -0.47% | 4.9천 |
|---|
| 2026.08.04 | ₩48,294 | ₩48,589 | ₩48,294 | ₩48,589 | +0.61% | 3천 |
|---|
| 2026.08.03 | ₩47,437 | ₩47,799 | ₩47,437 | ₩47,799 | +0.76% | 1.1만 |
|---|
| 2026.07.31 | ₩47,825 | ₩47,825 | ₩47,564 | ₩47,564 | -0.55% | 1.2천 |
|---|
| 2026.07.30 | ₩47,383 | ₩47,799 | ₩47,356 | ₩47,765 | +0.81% | 1.7천 |
|---|
| 2026.07.29 | ₩46,485 | ₩46,485 | ₩46,316 | ₩46,316 | -0.36% | 1.8만 |
|---|
| 2026.07.28 | ₩46,775 | ₩46,775 | ₩46,772 | ₩46,772 | -0.01% | 400 |
|---|
| 2026.07.27 | ₩47,041 | ₩47,075 | ₩47,041 | ₩47,075 | +0.07% | 500 |
|---|
| 2026.07.24 | ₩46,861 | ₩46,861 | ₩46,861 | ₩46,861 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩47,024 | ₩47,024 | ₩47,024 | ₩47,024 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩47,477 | ₩47,492 | ₩47,477 | ₩47,492 | +0.03% | 1.1천 |
|---|
| 2026.07.21 | ₩47,493 | ₩47,493 | ₩47,493 | ₩47,493 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,767 | ₩46,767 | ₩46,700 | ₩46,700 | -0.14% | 600 |
|---|
| 2026.07.17 | ₩46,928 | ₩46,928 | ₩46,820 | ₩46,820 | -0.23% | 1.2천 |
|---|
| 2026.07.16 | ₩47,263 | ₩47,397 | ₩47,133 | ₩47,133 | -0.28% | 3천 |
|---|
| 2026.07.15 | ₩47,675 | ₩47,675 | ₩47,675 | ₩47,675 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩47,571 | ₩47,571 | ₩47,571 | ₩47,571 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩47,263 | ₩47,263 | ₩46,981 | ₩46,981 | -0.60% | 1.2천 |
|---|
| 2026.07.10 | ₩47,906 | ₩47,912 | ₩47,906 | ₩47,912 | +0.01% | 1.1천 |
|---|
| 2026.07.09 | ₩47,663 | ₩47,663 | ₩47,663 | ₩47,663 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩47,035 | ₩47,375 | ₩47,035 | ₩47,375 | +0.72% | 600 |
|---|
| 2026.07.07 | ₩47,425 | ₩47,425 | ₩47,425 | ₩47,425 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩48,227 | ₩48,250 | ₩48,227 | ₩48,250 | +0.05% | 500 |
|---|
| 2026.07.02 | ₩47,732 | ₩47,732 | ₩47,450 | ₩47,504 | -0.48% | 1.2천 |
|---|
| 2026.07.01 | ₩47,370 | ₩47,651 | ₩47,370 | ₩47,447 | +0.16% | 3.7만 |
|---|
| 2026.06.30 | ₩47,383 | ₩47,490 | ₩47,383 | ₩47,469 | +0.18% | 1.3천 |
|---|
| 2026.06.29 | ₩47,370 | ₩47,528 | ₩47,370 | ₩47,528 | +0.33% | 700 |
|---|
| 2026.06.26 | ₩47,208 | ₩47,450 | ₩47,208 | ₩47,387 | +0.38% | 600 |
|---|
| 2026.06.25 | ₩47,544 | ₩47,544 | ₩47,370 | ₩47,375 | -0.36% | 2.5천 |
|---|
| 2026.06.24 | ₩47,316 | ₩47,343 | ₩47,155 | ₩47,236 | -0.17% | 3.1천 |
|---|
| 2026.06.23 | ₩47,531 | ₩47,557 | ₩47,437 | ₩47,437 | -0.20% | 2.5천 |
|---|
| 2026.06.22 | ₩48,174 | ₩48,241 | ₩48,107 | ₩48,134 | -0.08% | 2.8천 |
|---|
| 2026.06.18 | ₩48,335 | ₩48,335 | ₩48,214 | ₩48,215 | -0.25% | 3.4천 |
|---|
| 2026.06.17 | ₩48,723 | ₩48,857 | ₩48,120 | ₩48,147 | -1.18% | 2.5만 |
|---|
| 2026.06.16 | ₩48,750 | ₩48,750 | ₩48,670 | ₩48,723 | -0.05% | 2.3천 |
|---|
| 2026.06.15 | ₩48,884 | ₩48,884 | ₩48,706 | ₩48,706 | -0.36% | 6.9천 |
|---|
| 2026.06.12 | ₩48,026 | ₩48,247 | ₩48,026 | ₩48,201 | +0.36% | 3.6천 |
|---|
| 2026.06.11 | ₩47,289 | ₩47,906 | ₩47,048 | ₩47,906 | +1.30% | 1.9천 |
|---|
| 2026.06.10 | ₩47,343 | ₩47,383 | ₩46,962 | ₩46,962 | -0.80% | 2.9천 |
|---|
| 2026.06.09 | ₩47,718 | ₩47,725 | ₩47,236 | ₩47,327 | -0.82% | 3.1천 |
|---|
| 2026.06.08 | ₩47,477 | ₩47,477 | ₩47,343 | ₩47,359 | -0.25% | 4.5천 |
|---|
| 2026.06.05 | ₩47,986 | ₩47,986 | ₩47,348 | ₩47,348 | -1.33% | 1.1천 |
|---|
| 2026.06.04 | ₩48,348 | ₩48,438 | ₩48,348 | ₩48,438 | +0.19% | 500 |
|---|
| 2026.06.03 | ₩48,643 | ₩48,656 | ₩48,375 | ₩48,375 | -0.55% | 4.1천 |
|---|
| 2026.06.02 | ₩48,871 | ₩49,058 | ₩48,844 | ₩48,939 | +0.14% | 4.5천 |
|---|
| 2026.06.01 | ₩48,536 | ₩48,723 | ₩48,495 | ₩48,616 | +0.17% | 3.2만 |
|---|
| 2026.05.29 | ₩48,770 | ₩49,018 | ₩48,750 | ₩48,897 | +0.26% | 3.8천 |
|---|
| 2026.05.28 | ₩48,536 | ₩49,031 | ₩48,402 | ₩48,804 | +0.55% | 2.8만 |
|---|
| 2026.05.27 | ₩48,710 | ₩48,817 | ₩48,710 | ₩48,777 | +0.14% | 12.7만 |
|---|
| 2026.05.26 | ₩48,723 | ₩48,844 | ₩48,696 | ₩48,844 | +0.25% | 2.6만 |
|---|
| 2026.05.22 | ₩48,361 | ₩48,375 | ₩48,187 | ₩48,198 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩47,839 | ₩48,482 | ₩47,839 | ₩48,361 | +1.09% | 8.7천 |
|---|
| 2026.05.20 | ₩47,651 | ₩48,335 | ₩47,651 | ₩48,255 | +1.27% | 2.2만 |
|---|
| 2026.05.19 | ₩47,584 | ₩47,812 | ₩47,571 | ₩47,598 | +0.03% | 8.3만 |
|---|
| 2026.05.18 | ₩47,914 | ₩47,914 | ₩47,914 | ₩47,914 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩47,758 | ₩47,758 | ₩47,628 | ₩47,628 | -0.27% | 600 |
|---|
| 2026.05.14 | ₩48,757 | ₩48,763 | ₩48,603 | ₩48,604 | -0.31% | 2.4천 |
|---|
| 2026.05.13 | ₩48,991 | ₩48,991 | ₩48,857 | ₩48,857 | -0.27% | 600 |
|---|
| 2026.05.12 | ₩48,603 | ₩48,849 | ₩48,603 | ₩48,849 | +0.51% | 1.8천 |
|---|
| 2026.05.11 | ₩49,139 | ₩49,139 | ₩49,009 | ₩49,009 | -0.26% | 1.7천 |
|---|
| 2026.05.08 | ₩48,978 | ₩49,058 | ₩48,978 | ₩49,058 | +0.16% | 1.1천 |
|---|
| 2026.05.07 | ₩49,165 | ₩49,165 | ₩48,696 | ₩48,723 | -0.90% | 1.2만 |
|---|
| 2026.05.06 | ₩49,031 | ₩49,246 | ₩49,018 | ₩49,219 | +0.38% | 2.6만 |
|---|
| 2026.05.05 | ₩47,986 | ₩48,214 | ₩47,986 | ₩48,117 | +0.27% | 1.2천 |
|---|
| 2026.05.04 | ₩48,160 | ₩48,160 | ₩47,691 | ₩47,705 | -0.95% | 3천 |
|---|
| 2026.05.01 | ₩48,335 | ₩48,422 | ₩48,268 | ₩48,268 | -0.14% | 4.5천 |
|---|
| 2026.04.30 | ₩47,879 | ₩48,428 | ₩47,879 | ₩48,428 | +1.15% | 900 |
|---|
| 2026.04.29 | ₩47,300 | ₩47,300 | ₩47,300 | ₩47,300 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩47,624 | ₩47,762 | ₩47,624 | ₩47,762 | +0.29% | 4천 |
|---|
| 2026.04.27 | ₩48,207 | ₩48,207 | ₩48,108 | ₩48,108 | -0.21% | 500 |
|---|
| 2026.04.24 | ₩48,281 | ₩48,281 | ₩48,259 | ₩48,259 | -0.04% | 600 |
|---|
| 2026.04.23 | ₩48,227 | ₩48,281 | ₩48,024 | ₩48,024 | -0.42% | 1.2천 |
|---|
| 2026.04.22 | ₩48,589 | ₩48,589 | ₩48,455 | ₩48,479 | -0.23% | 900 |
|---|
| 2026.04.21 | ₩48,703 | ₩48,703 | ₩48,337 | ₩48,337 | -0.75% | 1.4천 |
|---|
| 2026.04.20 | ₩49,234 | ₩49,295 | ₩49,234 | ₩49,295 | +0.13% | 500 |
|---|
| 2026.04.17 | ₩49,661 | ₩49,708 | ₩49,547 | ₩49,594 | -0.13% | 4.5천 |
|---|
| 2026.04.16 | ₩49,125 | ₩49,192 | ₩48,938 | ₩48,964 | -0.33% | 4.9천 |
|---|
| 2026.04.15 | ₩48,931 | ₩48,978 | ₩48,931 | ₩48,978 | +0.10% | 500 |
|---|
| 2026.04.14 | ₩49,018 | ₩49,018 | ₩49,011 | ₩49,011 | -0.01% | 500 |
|---|
| 2026.04.13 | ₩47,879 | ₩48,581 | ₩47,879 | ₩48,581 | +1.47% | 700 |
|---|
| 2026.04.10 | ₩48,428 | ₩48,522 | ₩48,160 | ₩48,205 | -0.46% | 8.4천 |
|---|
| 2026.04.09 | ₩47,825 | ₩48,335 | ₩47,825 | ₩48,187 | +0.76% | 1.1만 |
|---|
| 2026.04.08 | ₩48,388 | ₩48,388 | ₩47,732 | ₩47,732 | -1.36% | 1.1만 |
|---|
| 2026.04.07 | ₩46,284 | ₩46,512 | ₩46,097 | ₩46,512 | +0.49% | 9.1천 |
|---|
| 2026.04.06 | ₩46,499 | ₩46,619 | ₩46,499 | ₩46,580 | +0.18% | 3만 |
|---|
| 2026.04.02 | ₩46,030 | ₩46,418 | ₩45,842 | ₩46,387 | +0.78% | 2.4천 |
|---|
| 2026.04.01 | ₩46,800 | ₩46,887 | ₩46,653 | ₩46,653 | -0.31% | 11.2만 |
|---|
| 2026.03.31 | ₩45,340 | ₩46,054 | ₩45,340 | ₩46,054 | +1.58% | 1.7천 |
|---|
| 2026.03.30 | ₩45,011 | ₩45,011 | ₩44,761 | ₩44,761 | -0.56% | 1.6천 |
|---|
| 2026.03.27 | ₩44,971 | ₩45,025 | ₩44,810 | ₩44,816 | -0.35% | 1.9천 |
|---|
| 2026.03.26 | ₩45,654 | ₩45,721 | ₩45,080 | ₩45,080 | -1.26% | 2.2천 |
|---|
| 2026.03.25 | ₩46,043 | ₩46,097 | ₩45,949 | ₩45,973 | -0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩45,092 | ₩45,561 | ₩45,092 | ₩45,172 | +0.18% | 2.2천 |
|---|
| 2026.03.23 | ₩45,279 | ₩46,056 | ₩45,279 | ₩45,719 | +0.97% | 1.2만 |
|---|
| 2026.03.20 | ₩45,695 | ₩45,695 | ₩44,663 | ₩44,750 | -2.07% | 3.7천 |
|---|
| 2026.03.19 | ₩45,386 | ₩45,984 | ₩45,386 | ₩45,984 | +1.32% | 400 |
|---|
| 2026.03.18 | ₩46,552 | ₩46,552 | ₩46,099 | ₩46,099 | -0.97% | 1천 |
|---|
| 2026.03.17 | ₩46,941 | ₩46,941 | ₩46,803 | ₩46,803 | -0.29% | 100 |
|---|
| 2026.03.16 | ₩46,686 | ₩46,686 | ₩46,512 | ₩46,664 | -0.05% | 300 |
|---|
| 2026.03.13 | ₩46,324 | ₩46,472 | ₩45,906 | ₩45,906 | -0.90% | 400 |
|---|
| 2026.03.12 | ₩46,485 | ₩46,499 | ₩46,351 | ₩46,351 | -0.29% | 1.4천 |
|---|
| 2026.03.11 | ₩46,995 | ₩47,072 | ₩46,995 | ₩47,072 | +0.17% | 200 |
|---|
| 2026.03.10 | ₩47,343 | ₩47,665 | ₩47,182 | ₩47,222 | -0.25% | 3천 |
|---|
| 2026.03.09 | ₩45,896 | ₩46,974 | ₩45,896 | ₩46,974 | +2.35% | 4.5천 |
|---|
| 2026.03.06 | ₩46,592 | ₩46,688 | ₩46,592 | ₩46,688 | +0.20% | 400 |
|---|
| 2026.03.05 | ₩47,129 | ₩47,129 | ₩46,795 | ₩47,025 | -0.22% | 700 |
|---|
| 2026.03.04 | ₩47,665 | ₩48,032 | ₩47,665 | ₩48,013 | +0.73% | 12.1만 |
|---|
| 2026.03.03 | ₩46,700 | ₩47,705 | ₩46,700 | ₩47,624 | +1.98% | 7.7천 |
|---|
| 2026.03.02 | ₩49,085 | ₩49,152 | ₩49,085 | ₩49,152 | +0.14% | 1.6만 |
|---|
| 2026.02.27 | ₩49,983 | ₩49,983 | ₩49,973 | ₩49,973 | -0.02% | 200 |
|---|
| 2026.02.26 | ₩49,889 | ₩49,968 | ₩49,822 | ₩49,968 | +0.16% | 1.1천 |
|---|
| 2026.02.25 | ₩49,888 | ₩50,137 | ₩49,862 | ₩50,119 | +0.46% | 700 |
|---|
| 2026.02.24 | ₩49,661 | ₩49,750 | ₩49,661 | ₩49,750 | +0.18% | 1.5천 |
|---|
| 2026.02.23 | ₩49,675 | ₩49,701 | ₩49,630 | ₩49,630 | -0.09% | 700 |
|---|
| 2026.02.20 | ₩49,447 | ₩49,755 | ₩49,447 | ₩49,755 | +0.62% | 2.8만 |
|---|
| 2026.02.19 | ₩49,179 | ₩49,326 | ₩49,152 | ₩49,326 | +0.30% | 1.1천 |
|---|
| 2026.02.18 | ₩49,594 | ₩49,594 | ₩49,353 | ₩49,447 | -0.30% | 1천 |
|---|
| 2026.02.17 | ₩48,844 | ₩49,326 | ₩48,844 | ₩49,247 | +0.83% | 400 |
|---|
| 2026.02.13 | ₩49,293 | ₩49,313 | ₩49,219 | ₩49,313 | +0.04% | 6.6천 |
|---|
| 2026.02.12 | ₩49,795 | ₩49,795 | ₩49,219 | ₩49,220 | -1.15% | 800 |
|---|
| 2026.02.11 | ₩49,688 | ₩49,888 | ₩49,688 | ₩49,888 | +0.40% | 200 |
|---|
| 2026.02.10 | ₩49,675 | ₩49,675 | ₩49,608 | ₩49,626 | -0.10% | 600 |
|---|
| 2026.02.09 | ₩49,231 | ₩49,520 | ₩49,165 | ₩49,520 | +0.59% | 5천 |
|---|
| 2026.02.06 | ₩48,670 | ₩48,942 | ₩48,670 | ₩48,942 | +0.56% | 1.1천 |
|---|
| 2026.02.05 | ₩48,000 | ₩48,053 | ₩47,904 | ₩47,904 | -0.20% | 1.7천 |
|---|
| 2026.02.04 | ₩48,790 | ₩48,790 | ₩48,335 | ₩48,515 | -0.56% | 5천 |
|---|
| 2026.02.03 | ₩48,526 | ₩48,526 | ₩48,478 | ₩48,478 | -0.10% | 3.6만 |
|---|
| 2026.02.02 | ₩48,134 | ₩48,277 | ₩48,053 | ₩48,277 | +0.30% | 18.7만 |
|---|
| 2026.01.30 | ₩48,442 | ₩48,442 | ₩48,046 | ₩48,046 | -0.82% | 2.8천 |
|---|
| 2026.01.29 | ₩48,268 | ₩48,773 | ₩48,214 | ₩48,773 | +1.05% | 6.1천 |
|---|
| 2026.01.28 | ₩48,536 | ₩48,536 | ₩48,507 | ₩48,507 | -0.06% | 4.7천 |
|---|
| 2026.01.27 | ₩48,703 | ₩48,703 | ₩48,703 | ₩48,703 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩47,947 | ₩47,947 | ₩47,939 | ₩47,939 | -0.02% | 900 |
|---|
| 2026.01.23 | ₩47,517 | ₩47,738 | ₩47,517 | ₩47,738 | +0.47% | 800 |
|---|
| 2026.01.22 | ₩47,627 | ₩47,627 | ₩47,627 | ₩47,627 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩47,303 | ₩47,303 | ₩47,296 | ₩47,296 | -0.01% | 800 |
|---|
| 2026.01.20 | ₩46,941 | ₩46,941 | ₩46,808 | ₩46,808 | -0.28% | 300 |
|---|
| 2026.01.16 | ₩47,267 | ₩47,267 | ₩47,267 | ₩47,267 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩47,387 | ₩47,387 | ₩47,387 | ₩47,387 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩47,343 | ₩47,343 | ₩47,343 | ₩47,343 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩47,330 | ₩47,330 | ₩47,088 | ₩47,088 | -0.51% | 500 |
|---|
| 2026.01.12 | ₩47,437 | ₩47,437 | ₩47,437 | ₩47,437 | 0.00% | 2.4천 |
|---|
| 2026.01.09 | ₩47,129 | ₩47,129 | ₩46,981 | ₩47,090 | -0.08% | 4천 |
|---|
| 2026.01.08 | ₩46,807 | ₩46,816 | ₩46,807 | ₩46,816 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩47,155 | ₩47,155 | ₩46,807 | ₩46,807 | -0.74% | 2.6천 |
|---|
| 2026.01.06 | ₩47,102 | ₩47,102 | ₩46,995 | ₩47,015 | -0.18% | 3.3만 |
|---|
| 2026.01.05 | ₩46,686 | ₩46,981 | ₩46,686 | ₩46,914 | +0.49% | 7.5만 |
|---|
| 2026.01.02 | ₩46,432 | ₩46,508 | ₩46,351 | ₩46,508 | +0.16% | 4.3만 |
|---|
| 2025.12.31 | ₩46,027 | ₩46,027 | ₩46,027 | ₩46,027 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩46,284 | ₩46,298 | ₩46,204 | ₩46,204 | -0.17% | 2천 |
|---|
| 2025.12.29 | ₩46,059 | ₩46,059 | ₩46,059 | ₩46,059 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩47,506 | ₩47,506 | ₩47,506 | ₩47,506 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,370 | ₩47,437 | ₩47,370 | ₩47,437 | +0.14% | 3.6천 |
|---|
| 2025.12.23 | ₩47,371 | ₩47,430 | ₩47,371 | ₩47,430 | +0.12% | 500 |
|---|
| 2025.12.22 | ₩47,182 | ₩47,229 | ₩47,143 | ₩47,229 | +0.10% | 1.5천 |
|---|
| 2025.12.19 | ₩46,973 | ₩46,973 | ₩46,973 | ₩46,973 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩46,673 | ₩46,807 | ₩46,651 | ₩46,651 | -0.05% | 2.3천 |
|---|
| 2025.12.17 | ₩46,405 | ₩46,405 | ₩46,394 | ₩46,394 | -0.02% | 500 |
|---|
| 2025.12.16 | ₩46,592 | ₩46,674 | ₩46,592 | ₩46,674 | +0.18% | 400 |
|---|
| 2025.12.15 | ₩46,968 | ₩46,968 | ₩46,907 | ₩46,917 | -0.11% | 400 |
|---|
| 2025.12.12 | ₩46,615 | ₩46,684 | ₩46,615 | ₩46,684 | +0.15% | 400 |
|---|
| 2025.12.11 | ₩46,886 | ₩46,886 | ₩46,886 | ₩46,886 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩46,472 | ₩46,659 | ₩46,445 | ₩46,659 | +0.40% | 900 |
|---|
| 2025.12.09 | ₩46,284 | ₩46,351 | ₩46,270 | ₩46,270 | -0.03% | 700 |
|---|
| 2025.12.08 | ₩46,257 | ₩46,271 | ₩46,257 | ₩46,271 | +0.03% | 100 |
|---|
| 2025.12.05 | ₩46,485 | ₩46,500 | ₩46,485 | ₩46,500 | +0.03% | 200 |
|---|
| 2025.12.04 | ₩46,499 | ₩46,499 | ₩46,454 | ₩46,454 | -0.10% | 200 |
|---|
| 2025.12.03 | ₩46,164 | ₩46,322 | ₩46,164 | ₩46,322 | +0.34% | 2.3천 |
|---|
| 2025.12.02 | ₩46,177 | ₩46,212 | ₩46,144 | ₩46,212 | +0.08% | 5.8천 |
|---|
| 2025.12.01 | ₩46,375 | ₩46,378 | ₩46,229 | ₩46,229 | -0.31% | 2.4만 |
|---|
| 2025.11.28 | ₩46,338 | ₩46,401 | ₩46,338 | ₩46,401 | +0.14% | 100 |
|---|
| 2025.11.26 | ₩46,217 | ₩46,217 | ₩46,213 | ₩46,213 | -0.01% | 700 |
|---|
| 2025.11.25 | ₩45,855 | ₩45,855 | ₩45,855 | ₩45,855 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩45,344 | ₩45,420 | ₩45,344 | ₩45,420 | +0.17% | 200 |
|---|
| 2025.11.21 | ₩45,172 | ₩45,172 | ₩45,172 | ₩45,172 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩45,467 | ₩45,467 | ₩44,596 | ₩44,599 | -1.91% | 1.9천 |
|---|
| 2025.11.19 | ₩45,386 | ₩45,386 | ₩45,105 | ₩45,185 | -0.44% | 600 |
|---|
| 2025.11.18 | ₩45,132 | ₩45,294 | ₩45,132 | ₩45,277 | +0.32% | 600 |
|---|
| 2025.11.17 | ₩45,922 | ₩45,922 | ₩45,561 | ₩45,642 | -0.61% | 500 |
|---|
| 2025.11.14 | ₩46,123 | ₩46,311 | ₩46,123 | ₩46,173 | +0.11% | 8.8천 |
|---|
| 2025.11.13 | ₩46,787 | ₩46,787 | ₩46,341 | ₩46,341 | -0.95% | 600 |
|---|
| 2025.11.12 | ₩46,633 | ₩46,793 | ₩46,633 | ₩46,771 | +0.30% | 6.1천 |
|---|
| 2025.11.11 | ₩46,592 | ₩46,631 | ₩46,592 | ₩46,631 | +0.08% | 900 |
|---|
| 2025.11.10 | ₩46,231 | ₩46,440 | ₩46,231 | ₩46,440 | +0.45% | 400 |
|---|
| 2025.11.07 | ₩45,972 | ₩45,972 | ₩45,972 | ₩45,972 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩45,829 | ₩45,829 | ₩45,829 | ₩45,829 | 0.00% | 400 |
|---|
| 2025.11.05 | ₩45,735 | ₩46,003 | ₩45,735 | ₩45,882 | +0.32% | 700 |
|---|
| 2025.11.04 | ₩45,617 | ₩45,617 | ₩45,617 | ₩45,617 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩46,150 | ₩46,152 | ₩46,083 | ₩46,152 | +0.00% | 4.9천 |
|---|
| 2025.10.31 | ₩46,110 | ₩46,110 | ₩46,110 | ₩46,110 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩46,288 | ₩46,288 | ₩46,288 | ₩46,288 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩46,592 | ₩46,659 | ₩46,489 | ₩46,489 | -0.22% | 500 |
|---|
| 2025.10.28 | ₩46,525 | ₩46,686 | ₩46,525 | ₩46,686 | +0.35% | 200 |
|---|
| 2025.10.27 | ₩46,633 | ₩46,633 | ₩46,633 | ₩46,633 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩46,378 | ₩46,378 | ₩46,361 | ₩46,361 | -0.04% | 200 |
|---|
| 2025.10.23 | ₩46,248 | ₩46,248 | ₩46,248 | ₩46,248 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩45,976 | ₩45,976 | ₩45,976 | ₩45,976 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩45,945 | ₩45,945 | ₩45,945 | ₩45,945 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,351 | ₩46,351 | ₩46,324 | ₩46,324 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩45,695 | ₩45,849 | ₩45,695 | ₩45,849 | +0.34% | 200 |
|---|
| 2025.10.16 | ₩45,882 | ₩45,896 | ₩45,882 | ₩45,896 | +0.03% | 400 |
|---|
| 2025.10.15 | ₩45,735 | ₩45,735 | ₩45,735 | ₩45,735 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩45,349 | ₩45,349 | ₩45,349 | ₩45,349 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩45,226 | ₩45,318 | ₩45,226 | ₩45,318 | +0.20% | 300 |
|---|
| 2025.10.10 | ₩44,837 | ₩44,930 | ₩44,725 | ₩44,725 | -0.25% | 400 |
|---|