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 | ₩46,993 | ₩47,163 | ₩46,993 | ₩47,163 | +0.36% | 1.7천 |
| 2026.10.08 | ₩46,886 | ₩46,886 | ₩46,619 | ₩46,748 | -0.29% | 1.5만 |
| 2026.10.07 | ₩47,046 | ₩47,313 | ₩47,046 | ₩47,277 | +0.49% | 6.3천 |
| 2026.10.06 | ₩47,833 | ₩47,927 | ₩47,823 | ₩47,823 | -0.02% | 2.7천 |
| 2026.10.05 | ₩47,860 | ₩47,860 | ₩47,860 | ₩47,860 | 0.00% | 300 |
| 2026.10.02 | ₩47,513 | ₩47,630 | ₩47,513 | ₩47,630 | +0.25% | 8.1만 |
| 2026.10.01 | ₩47,013 | ₩47,187 | ₩46,939 | ₩47,187 | +0.37% | 16.3만 |
| 2026.09.30 | ₩47,393 | ₩47,446 | ₩47,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,433 |
| +0.08% |
| 3.8천 |
| 2026.09.29 | ₩47,681 | ₩47,681 | ₩47,681 | ₩47,681 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,606 | ₩47,860 | ₩47,606 | ₩47,799 | +0.40% | 1.3천 |
|---|
| 2026.09.25 | ₩48,007 | ₩48,167 | ₩48,007 | ₩48,167 | +0.33% | 800 |
|---|
| 2026.09.24 | ₩47,860 | ₩47,860 | ₩47,733 | ₩47,753 | -0.22% | 500 |
|---|
| 2026.09.23 | ₩48,047 | ₩48,047 | ₩48,020 | ₩48,020 | -0.06% | 800 |
|---|
| 2026.09.22 | ₩48,514 | ₩48,943 | ₩48,514 | ₩48,943 | +0.89% | 500 |
|---|
| 2026.09.21 | ₩48,580 | ₩48,747 | ₩48,579 | ₩48,747 | +0.34% | 2.3천 |
|---|
| 2026.09.18 | ₩47,773 | ₩47,917 | ₩47,753 | ₩47,917 | +0.30% | 1.1천 |
|---|
| 2026.09.17 | ₩48,113 | ₩48,113 | ₩48,107 | ₩48,107 | -0.01% | 1.1천 |
|---|
| 2026.09.16 | ₩47,847 | ₩47,847 | ₩47,429 | ₩47,429 | -0.87% | 1.1천 |
|---|
| 2026.09.15 | ₩47,580 | ₩47,660 | ₩47,580 | ₩47,660 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩47,847 | ₩48,007 | ₩47,847 | ₩47,913 | +0.14% | 1.2천 |
|---|
| 2026.09.11 | ₩48,474 | ₩48,540 | ₩48,447 | ₩48,480 | +0.01% | 2.3천 |
|---|
| 2026.09.10 | ₩48,140 | ₩48,140 | ₩47,933 | ₩47,933 | -0.43% | 1.6천 |
|---|
| 2026.09.09 | ₩48,721 | ₩48,721 | ₩48,663 | ₩48,663 | -0.12% | 1.2천 |
|---|
| 2026.09.08 | ₩48,977 | ₩48,977 | ₩48,977 | ₩48,977 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,208 | ₩49,248 | ₩49,139 | ₩49,246 | +0.08% | 3.4천 |
|---|
| 2026.09.03 | ₩48,620 | ₩48,918 | ₩48,620 | ₩48,918 | +0.61% | 2.5천 |
|---|
| 2026.09.02 | ₩48,394 | ₩48,530 | ₩48,394 | ₩48,530 | +0.28% | 4.6천 |
|---|
| 2026.09.01 | ₩48,434 | ₩48,514 | ₩47,219 | ₩48,201 | -0.48% | 4.6천 |
|---|
| 2026.08.31 | ₩48,834 | ₩48,834 | ₩48,620 | ₩48,624 | -0.43% | 600 |
|---|
| 2026.08.28 | ₩49,021 | ₩49,021 | ₩48,700 | ₩48,781 | -0.49% | 1.2천 |
|---|
| 2026.08.27 | ₩48,921 | ₩48,921 | ₩48,921 | ₩48,921 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩48,914 | ₩48,914 | ₩48,875 | ₩48,875 | -0.08% | 1.7천 |
|---|
| 2026.08.25 | ₩48,861 | ₩48,993 | ₩48,861 | ₩48,993 | +0.27% | 700 |
|---|
| 2026.08.24 | ₩48,539 | ₩48,539 | ₩48,539 | ₩48,539 | 0.00% | 3.4천 |
|---|
| 2026.08.21 | ₩48,826 | ₩48,826 | ₩48,826 | ₩48,826 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩48,487 | ₩48,487 | ₩48,450 | ₩48,450 | -0.08% | 5.5천 |
|---|
| 2026.08.19 | ₩48,447 | ₩48,470 | ₩48,447 | ₩48,470 | +0.05% | 500 |
|---|
| 2026.08.18 | ₩48,547 | ₩48,547 | ₩48,149 | ₩48,149 | -0.82% | 700 |
|---|
| 2026.08.17 | ₩49,034 | ₩49,167 | ₩48,929 | ₩48,929 | -0.21% | 3.9천 |
|---|
| 2026.08.14 | ₩48,941 | ₩48,941 | ₩48,794 | ₩48,794 | -0.30% | 8.5천 |
|---|
| 2026.08.13 | ₩48,807 | ₩48,807 | ₩48,774 | ₩48,774 | -0.07% | 3.3천 |
|---|
| 2026.08.12 | ₩48,727 | ₩48,781 | ₩48,727 | ₩48,731 | +0.01% | 800 |
|---|
| 2026.08.11 | ₩48,427 | ₩48,427 | ₩48,427 | ₩48,427 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,547 | ₩48,547 | ₩48,507 | ₩48,507 | -0.08% | 1천 |
|---|
| 2026.08.07 | ₩48,722 | ₩48,722 | ₩48,722 | ₩48,722 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,394 | ₩48,467 | ₩48,205 | ₩48,205 | -0.39% | 3천 |
|---|
| 2026.08.05 | ₩48,607 | ₩48,607 | ₩48,367 | ₩48,380 | -0.47% | 4.9천 |
|---|
| 2026.08.04 | ₩48,087 | ₩48,380 | ₩48,087 | ₩48,380 | +0.61% | 3천 |
|---|
| 2026.08.03 | ₩47,233 | ₩47,593 | ₩47,233 | ₩47,593 | +0.76% | 1.1만 |
|---|
| 2026.07.31 | ₩47,620 | ₩47,620 | ₩47,360 | ₩47,360 | -0.55% | 1.2천 |
|---|
| 2026.07.30 | ₩47,179 | ₩47,593 | ₩47,153 | ₩47,560 | +0.81% | 1.7천 |
|---|
| 2026.07.29 | ₩46,285 | ₩46,285 | ₩46,117 | ₩46,117 | -0.36% | 1.8만 |
|---|
| 2026.07.28 | ₩46,574 | ₩46,574 | ₩46,571 | ₩46,571 | -0.01% | 400 |
|---|
| 2026.07.27 | ₩46,839 | ₩46,873 | ₩46,839 | ₩46,873 | +0.07% | 500 |
|---|
| 2026.07.24 | ₩46,659 | ₩46,659 | ₩46,659 | ₩46,659 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩46,822 | ₩46,822 | ₩46,822 | ₩46,822 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩47,273 | ₩47,288 | ₩47,273 | ₩47,288 | +0.03% | 1.1천 |
|---|
| 2026.07.21 | ₩47,289 | ₩47,289 | ₩47,289 | ₩47,289 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,566 | ₩46,566 | ₩46,499 | ₩46,499 | -0.14% | 600 |
|---|
| 2026.07.17 | ₩46,726 | ₩46,726 | ₩46,619 | ₩46,619 | -0.23% | 1.2천 |
|---|
| 2026.07.16 | ₩47,059 | ₩47,193 | ₩46,930 | ₩46,930 | -0.28% | 3천 |
|---|
| 2026.07.15 | ₩47,470 | ₩47,470 | ₩47,470 | ₩47,470 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩47,366 | ₩47,366 | ₩47,366 | ₩47,366 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩47,059 | ₩47,059 | ₩46,779 | ₩46,779 | -0.60% | 1.2천 |
|---|
| 2026.07.10 | ₩47,700 | ₩47,706 | ₩47,700 | ₩47,706 | +0.01% | 1.1천 |
|---|
| 2026.07.09 | ₩47,458 | ₩47,458 | ₩47,458 | ₩47,458 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,833 | ₩47,171 | ₩46,833 | ₩47,171 | +0.72% | 600 |
|---|
| 2026.07.07 | ₩47,221 | ₩47,221 | ₩47,221 | ₩47,221 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩48,020 | ₩48,043 | ₩48,020 | ₩48,043 | +0.05% | 500 |
|---|
| 2026.07.02 | ₩47,526 | ₩47,526 | ₩47,246 | ₩47,300 | -0.48% | 1.2천 |
|---|
| 2026.07.01 | ₩47,166 | ₩47,446 | ₩47,166 | ₩47,243 | +0.16% | 3.7만 |
|---|
| 2026.06.30 | ₩47,179 | ₩47,286 | ₩47,179 | ₩47,265 | +0.18% | 1.3천 |
|---|
| 2026.06.29 | ₩47,166 | ₩47,324 | ₩47,166 | ₩47,324 | +0.33% | 700 |
|---|
| 2026.06.26 | ₩47,005 | ₩47,246 | ₩47,005 | ₩47,183 | +0.38% | 600 |
|---|
| 2026.06.25 | ₩47,340 | ₩47,340 | ₩47,166 | ₩47,171 | -0.36% | 2.5천 |
|---|
| 2026.06.24 | ₩47,113 | ₩47,139 | ₩46,953 | ₩47,033 | -0.17% | 3.1천 |
|---|
| 2026.06.23 | ₩47,326 | ₩47,353 | ₩47,233 | ₩47,233 | -0.20% | 2.5천 |
|---|
| 2026.06.22 | ₩47,967 | ₩48,033 | ₩47,900 | ₩47,927 | -0.08% | 2.8천 |
|---|
| 2026.06.18 | ₩48,127 | ₩48,127 | ₩48,007 | ₩48,008 | -0.25% | 3.4천 |
|---|
| 2026.06.17 | ₩48,514 | ₩48,647 | ₩47,913 | ₩47,940 | -1.18% | 2.5만 |
|---|
| 2026.06.16 | ₩48,540 | ₩48,540 | ₩48,460 | ₩48,514 | -0.05% | 2.3천 |
|---|
| 2026.06.15 | ₩48,674 | ₩48,674 | ₩48,496 | ₩48,496 | -0.36% | 6.9천 |
|---|
| 2026.06.12 | ₩47,820 | ₩48,040 | ₩47,820 | ₩47,993 | +0.36% | 3.6천 |
|---|
| 2026.06.11 | ₩47,086 | ₩47,700 | ₩46,846 | ₩47,700 | +1.30% | 1.9천 |
|---|
| 2026.06.10 | ₩47,139 | ₩47,179 | ₩46,760 | ₩46,760 | -0.80% | 2.9천 |
|---|
| 2026.06.09 | ₩47,513 | ₩47,520 | ₩47,033 | ₩47,123 | -0.82% | 3.1천 |
|---|
| 2026.06.08 | ₩47,273 | ₩47,273 | ₩47,139 | ₩47,155 | -0.25% | 4.5천 |
|---|
| 2026.06.05 | ₩47,780 | ₩47,780 | ₩47,145 | ₩47,145 | -1.33% | 1.1천 |
|---|
| 2026.06.04 | ₩48,140 | ₩48,229 | ₩48,140 | ₩48,229 | +0.19% | 500 |
|---|
| 2026.06.03 | ₩48,434 | ₩48,447 | ₩48,167 | ₩48,167 | -0.55% | 4.1천 |
|---|
| 2026.06.02 | ₩48,660 | ₩48,847 | ₩48,634 | ₩48,729 | +0.14% | 4.5천 |
|---|
| 2026.06.01 | ₩48,327 | ₩48,514 | ₩48,287 | ₩48,407 | +0.17% | 3.2만 |
|---|
| 2026.05.29 | ₩48,560 | ₩48,807 | ₩48,540 | ₩48,687 | +0.26% | 3.8천 |
|---|
| 2026.05.28 | ₩48,327 | ₩48,821 | ₩48,193 | ₩48,594 | +0.55% | 2.8만 |
|---|
| 2026.05.27 | ₩48,500 | ₩48,607 | ₩48,500 | ₩48,567 | +0.14% | 12.7만 |
|---|
| 2026.05.26 | ₩48,514 | ₩48,634 | ₩48,487 | ₩48,634 | +0.25% | 2.6만 |
|---|
| 2026.05.22 | ₩48,153 | ₩48,167 | ₩47,980 | ₩47,991 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩47,633 | ₩48,274 | ₩47,633 | ₩48,153 | +1.09% | 8.7천 |
|---|
| 2026.05.20 | ₩47,446 | ₩48,127 | ₩47,446 | ₩48,048 | +1.27% | 2.2만 |
|---|
| 2026.05.19 | ₩47,380 | ₩47,606 | ₩47,366 | ₩47,393 | +0.03% | 8.3만 |
|---|
| 2026.05.18 | ₩47,708 | ₩47,708 | ₩47,708 | ₩47,708 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩47,553 | ₩47,553 | ₩47,424 | ₩47,424 | -0.27% | 600 |
|---|
| 2026.05.14 | ₩48,547 | ₩48,554 | ₩48,394 | ₩48,395 | -0.31% | 2.4천 |
|---|
| 2026.05.13 | ₩48,781 | ₩48,781 | ₩48,647 | ₩48,647 | -0.27% | 600 |
|---|
| 2026.05.12 | ₩48,394 | ₩48,639 | ₩48,394 | ₩48,639 | +0.51% | 1.8천 |
|---|
| 2026.05.11 | ₩48,927 | ₩48,927 | ₩48,798 | ₩48,798 | -0.26% | 1.7천 |
|---|
| 2026.05.08 | ₩48,767 | ₩48,847 | ₩48,767 | ₩48,847 | +0.16% | 1.1천 |
|---|
| 2026.05.07 | ₩48,954 | ₩48,954 | ₩48,487 | ₩48,514 | -0.90% | 1.2만 |
|---|
| 2026.05.06 | ₩48,821 | ₩49,034 | ₩48,807 | ₩49,007 | +0.38% | 2.6만 |
|---|
| 2026.05.05 | ₩47,780 | ₩48,007 | ₩47,780 | ₩47,911 | +0.27% | 1.2천 |
|---|
| 2026.05.04 | ₩47,953 | ₩47,953 | ₩47,486 | ₩47,500 | -0.95% | 3천 |
|---|
| 2026.05.01 | ₩48,127 | ₩48,213 | ₩48,060 | ₩48,060 | -0.14% | 4.5천 |
|---|
| 2026.04.30 | ₩47,673 | ₩48,220 | ₩47,673 | ₩48,220 | +1.15% | 900 |
|---|
| 2026.04.29 | ₩47,097 | ₩47,097 | ₩47,097 | ₩47,097 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩47,420 | ₩47,557 | ₩47,420 | ₩47,557 | +0.29% | 4천 |
|---|
| 2026.04.27 | ₩48,000 | ₩48,000 | ₩47,901 | ₩47,901 | -0.21% | 500 |
|---|
| 2026.04.24 | ₩48,073 | ₩48,073 | ₩48,052 | ₩48,052 | -0.04% | 600 |
|---|
| 2026.04.23 | ₩48,020 | ₩48,073 | ₩47,817 | ₩47,817 | -0.42% | 1.2천 |
|---|
| 2026.04.22 | ₩48,380 | ₩48,380 | ₩48,247 | ₩48,271 | -0.23% | 900 |
|---|
| 2026.04.21 | ₩48,494 | ₩48,494 | ₩48,129 | ₩48,129 | -0.75% | 1.4천 |
|---|
| 2026.04.20 | ₩49,022 | ₩49,083 | ₩49,022 | ₩49,083 | +0.13% | 500 |
|---|
| 2026.04.17 | ₩49,448 | ₩49,494 | ₩49,334 | ₩49,381 | -0.13% | 4.5천 |
|---|
| 2026.04.16 | ₩48,914 | ₩48,981 | ₩48,727 | ₩48,754 | -0.33% | 4.9천 |
|---|
| 2026.04.15 | ₩48,721 | ₩48,767 | ₩48,721 | ₩48,767 | +0.10% | 500 |
|---|
| 2026.04.14 | ₩48,807 | ₩48,807 | ₩48,801 | ₩48,801 | -0.01% | 500 |
|---|
| 2026.04.13 | ₩47,673 | ₩48,372 | ₩47,673 | ₩48,372 | +1.47% | 700 |
|---|
| 2026.04.10 | ₩48,220 | ₩48,314 | ₩47,953 | ₩47,997 | -0.46% | 8.4천 |
|---|
| 2026.04.09 | ₩47,620 | ₩48,127 | ₩47,620 | ₩47,980 | +0.76% | 1.1만 |
|---|
| 2026.04.08 | ₩48,180 | ₩48,180 | ₩47,526 | ₩47,526 | -1.36% | 1.1만 |
|---|
| 2026.04.07 | ₩46,085 | ₩46,312 | ₩45,899 | ₩46,312 | +0.49% | 9.1천 |
|---|
| 2026.04.06 | ₩46,299 | ₩46,419 | ₩46,299 | ₩46,380 | +0.18% | 3만 |
|---|
| 2026.04.02 | ₩45,832 | ₩46,219 | ₩45,645 | ₩46,188 | +0.78% | 2.4천 |
|---|
| 2026.04.01 | ₩46,599 | ₩46,686 | ₩46,452 | ₩46,452 | -0.31% | 11.2만 |
|---|
| 2026.03.31 | ₩45,145 | ₩45,856 | ₩45,145 | ₩45,856 | +1.58% | 1.7천 |
|---|
| 2026.03.30 | ₩44,818 | ₩44,818 | ₩44,568 | ₩44,568 | -0.56% | 1.6천 |
|---|
| 2026.03.27 | ₩44,778 | ₩44,831 | ₩44,618 | ₩44,623 | -0.35% | 1.9천 |
|---|
| 2026.03.26 | ₩45,458 | ₩45,525 | ₩44,886 | ₩44,886 | -1.26% | 2.2천 |
|---|
| 2026.03.25 | ₩45,845 | ₩45,899 | ₩45,752 | ₩45,776 | -0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩44,898 | ₩45,365 | ₩44,898 | ₩44,978 | +0.18% | 2.2천 |
|---|
| 2026.03.23 | ₩45,085 | ₩45,859 | ₩45,085 | ₩45,522 | +0.97% | 1.2만 |
|---|
| 2026.03.20 | ₩45,498 | ₩45,498 | ₩44,471 | ₩44,558 | -2.07% | 3.7천 |
|---|
| 2026.03.19 | ₩45,191 | ₩45,786 | ₩45,191 | ₩45,786 | +1.32% | 400 |
|---|
| 2026.03.18 | ₩46,352 | ₩46,352 | ₩45,901 | ₩45,901 | -0.97% | 1천 |
|---|
| 2026.03.17 | ₩46,739 | ₩46,739 | ₩46,602 | ₩46,602 | -0.29% | 100 |
|---|
| 2026.03.16 | ₩46,486 | ₩46,486 | ₩46,312 | ₩46,463 | -0.05% | 300 |
|---|
| 2026.03.13 | ₩46,125 | ₩46,272 | ₩45,709 | ₩45,709 | -0.90% | 400 |
|---|
| 2026.03.12 | ₩46,285 | ₩46,299 | ₩46,152 | ₩46,152 | -0.29% | 1.4천 |
|---|
| 2026.03.11 | ₩46,792 | ₩46,870 | ₩46,792 | ₩46,870 | +0.17% | 200 |
|---|
| 2026.03.10 | ₩47,139 | ₩47,460 | ₩46,979 | ₩47,019 | -0.25% | 3천 |
|---|
| 2026.03.09 | ₩45,698 | ₩46,772 | ₩45,698 | ₩46,772 | +2.35% | 4.5천 |
|---|
| 2026.03.06 | ₩46,392 | ₩46,487 | ₩46,392 | ₩46,487 | +0.20% | 400 |
|---|
| 2026.03.05 | ₩46,926 | ₩46,926 | ₩46,594 | ₩46,823 | -0.22% | 700 |
|---|
| 2026.03.04 | ₩47,460 | ₩47,825 | ₩47,460 | ₩47,807 | +0.73% | 12.1만 |
|---|
| 2026.03.03 | ₩46,499 | ₩47,500 | ₩46,499 | ₩47,420 | +1.98% | 7.7천 |
|---|
| 2026.03.02 | ₩48,874 | ₩48,941 | ₩48,874 | ₩48,941 | +0.14% | 1.6만 |
|---|
| 2026.02.27 | ₩49,768 | ₩49,768 | ₩49,759 | ₩49,759 | -0.02% | 200 |
|---|
| 2026.02.26 | ₩49,674 | ₩49,753 | ₩49,608 | ₩49,753 | +0.16% | 1.1천 |
|---|
| 2026.02.25 | ₩49,673 | ₩49,921 | ₩49,648 | ₩49,904 | +0.46% | 700 |
|---|
| 2026.02.24 | ₩49,448 | ₩49,536 | ₩49,448 | ₩49,536 | +0.18% | 1.5천 |
|---|
| 2026.02.23 | ₩49,461 | ₩49,488 | ₩49,417 | ₩49,417 | -0.09% | 700 |
|---|
| 2026.02.20 | ₩49,234 | ₩49,541 | ₩49,234 | ₩49,541 | +0.62% | 2.8만 |
|---|
| 2026.02.19 | ₩48,967 | ₩49,114 | ₩48,941 | ₩49,114 | +0.30% | 1.1천 |
|---|
| 2026.02.18 | ₩49,381 | ₩49,381 | ₩49,141 | ₩49,234 | -0.30% | 1천 |
|---|
| 2026.02.17 | ₩48,634 | ₩49,114 | ₩48,634 | ₩49,035 | +0.83% | 400 |
|---|
| 2026.02.13 | ₩49,081 | ₩49,101 | ₩49,007 | ₩49,101 | +0.04% | 6.6천 |
|---|
| 2026.02.12 | ₩49,581 | ₩49,581 | ₩49,007 | ₩49,009 | -1.15% | 800 |
|---|
| 2026.02.11 | ₩49,474 | ₩49,673 | ₩49,474 | ₩49,673 | +0.40% | 200 |
|---|
| 2026.02.10 | ₩49,461 | ₩49,461 | ₩49,394 | ₩49,413 | -0.10% | 600 |
|---|
| 2026.02.09 | ₩49,019 | ₩49,308 | ₩48,954 | ₩49,308 | +0.59% | 5천 |
|---|
| 2026.02.06 | ₩48,460 | ₩48,731 | ₩48,460 | ₩48,731 | +0.56% | 1.1천 |
|---|
| 2026.02.05 | ₩47,793 | ₩47,847 | ₩47,698 | ₩47,698 | -0.20% | 1.7천 |
|---|
| 2026.02.04 | ₩48,580 | ₩48,580 | ₩48,127 | ₩48,307 | -0.56% | 5천 |
|---|
| 2026.02.03 | ₩48,318 | ₩48,318 | ₩48,270 | ₩48,270 | -0.10% | 3.6만 |
|---|
| 2026.02.02 | ₩47,927 | ₩48,069 | ₩47,847 | ₩48,069 | +0.30% | 18.7만 |
|---|
| 2026.01.30 | ₩48,234 | ₩48,234 | ₩47,840 | ₩47,840 | -0.82% | 2.8천 |
|---|
| 2026.01.29 | ₩48,060 | ₩48,563 | ₩48,007 | ₩48,563 | +1.05% | 6.1천 |
|---|
| 2026.01.28 | ₩48,327 | ₩48,327 | ₩48,299 | ₩48,299 | -0.06% | 4.7천 |
|---|
| 2026.01.27 | ₩48,494 | ₩48,494 | ₩48,494 | ₩48,494 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩47,741 | ₩47,741 | ₩47,733 | ₩47,733 | -0.02% | 900 |
|---|
| 2026.01.23 | ₩47,313 | ₩47,533 | ₩47,313 | ₩47,533 | +0.47% | 800 |
|---|
| 2026.01.22 | ₩47,422 | ₩47,422 | ₩47,422 | ₩47,422 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩47,099 | ₩47,099 | ₩47,093 | ₩47,093 | -0.01% | 800 |
|---|
| 2026.01.20 | ₩46,739 | ₩46,739 | ₩46,607 | ₩46,607 | -0.28% | 300 |
|---|
| 2026.01.16 | ₩47,063 | ₩47,063 | ₩47,063 | ₩47,063 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩47,183 | ₩47,183 | ₩47,183 | ₩47,183 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩47,139 | ₩47,139 | ₩47,139 | ₩47,139 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩47,126 | ₩47,126 | ₩46,886 | ₩46,886 | -0.51% | 500 |
|---|
| 2026.01.12 | ₩47,233 | ₩47,233 | ₩47,233 | ₩47,233 | 0.00% | 2.4천 |
|---|
| 2026.01.09 | ₩46,926 | ₩46,926 | ₩46,779 | ₩46,887 | -0.08% | 4천 |
|---|
| 2026.01.08 | ₩46,606 | ₩46,615 | ₩46,606 | ₩46,615 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩46,953 | ₩46,953 | ₩46,606 | ₩46,606 | -0.74% | 2.6천 |
|---|
| 2026.01.06 | ₩46,899 | ₩46,899 | ₩46,792 | ₩46,813 | -0.18% | 3.3만 |
|---|
| 2026.01.05 | ₩46,486 | ₩46,779 | ₩46,486 | ₩46,712 | +0.49% | 7.5만 |
|---|
| 2026.01.02 | ₩46,232 | ₩46,308 | ₩46,152 | ₩46,308 | +0.16% | 4.3만 |
|---|
| 2025.12.31 | ₩45,829 | ₩45,829 | ₩45,829 | ₩45,829 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩46,085 | ₩46,099 | ₩46,005 | ₩46,005 | -0.17% | 2천 |
|---|
| 2025.12.29 | ₩45,861 | ₩45,861 | ₩45,861 | ₩45,861 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩47,302 | ₩47,302 | ₩47,302 | ₩47,302 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,166 | ₩47,233 | ₩47,166 | ₩47,233 | +0.14% | 3.6천 |
|---|
| 2025.12.23 | ₩47,167 | ₩47,226 | ₩47,167 | ₩47,226 | +0.12% | 500 |
|---|
| 2025.12.22 | ₩46,979 | ₩47,026 | ₩46,941 | ₩47,026 | +0.10% | 1.5천 |
|---|
| 2025.12.19 | ₩46,771 | ₩46,771 | ₩46,771 | ₩46,771 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩46,472 | ₩46,606 | ₩46,451 | ₩46,451 | -0.05% | 2.3천 |
|---|
| 2025.12.17 | ₩46,205 | ₩46,205 | ₩46,195 | ₩46,195 | -0.02% | 500 |
|---|
| 2025.12.16 | ₩46,392 | ₩46,474 | ₩46,392 | ₩46,474 | +0.18% | 400 |
|---|
| 2025.12.15 | ₩46,766 | ₩46,766 | ₩46,706 | ₩46,715 | -0.11% | 400 |
|---|
| 2025.12.12 | ₩46,415 | ₩46,483 | ₩46,415 | ₩46,483 | +0.15% | 400 |
|---|
| 2025.12.11 | ₩46,684 | ₩46,684 | ₩46,684 | ₩46,684 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩46,272 | ₩46,459 | ₩46,245 | ₩46,459 | +0.40% | 900 |
|---|
| 2025.12.09 | ₩46,085 | ₩46,152 | ₩46,071 | ₩46,071 | -0.03% | 700 |
|---|
| 2025.12.08 | ₩46,059 | ₩46,072 | ₩46,059 | ₩46,072 | +0.03% | 100 |
|---|
| 2025.12.05 | ₩46,285 | ₩46,300 | ₩46,285 | ₩46,300 | +0.03% | 200 |
|---|
| 2025.12.04 | ₩46,299 | ₩46,299 | ₩46,255 | ₩46,255 | -0.10% | 200 |
|---|
| 2025.12.03 | ₩45,965 | ₩46,123 | ₩45,965 | ₩46,123 | +0.34% | 2.3천 |
|---|
| 2025.12.02 | ₩45,979 | ₩46,013 | ₩45,945 | ₩46,013 | +0.08% | 5.8천 |
|---|
| 2025.12.01 | ₩46,176 | ₩46,179 | ₩46,031 | ₩46,031 | -0.31% | 2.4만 |
|---|
| 2025.11.28 | ₩46,139 | ₩46,201 | ₩46,139 | ₩46,201 | +0.14% | 100 |
|---|
| 2025.11.26 | ₩46,019 | ₩46,019 | ₩46,015 | ₩46,015 | -0.01% | 700 |
|---|
| 2025.11.25 | ₩45,658 | ₩45,658 | ₩45,658 | ₩45,658 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩45,149 | ₩45,225 | ₩45,149 | ₩45,225 | +0.17% | 200 |
|---|
| 2025.11.21 | ₩44,978 | ₩44,978 | ₩44,978 | ₩44,978 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩45,271 | ₩45,271 | ₩44,404 | ₩44,407 | -1.91% | 1.9천 |
|---|
| 2025.11.19 | ₩45,191 | ₩45,191 | ₩44,911 | ₩44,991 | -0.44% | 600 |
|---|
| 2025.11.18 | ₩44,938 | ₩45,099 | ₩44,938 | ₩45,082 | +0.32% | 600 |
|---|
| 2025.11.17 | ₩45,725 | ₩45,725 | ₩45,365 | ₩45,446 | -0.61% | 500 |
|---|
| 2025.11.14 | ₩45,925 | ₩46,112 | ₩45,925 | ₩45,975 | +0.11% | 8.8천 |
|---|
| 2025.11.13 | ₩46,586 | ₩46,586 | ₩46,141 | ₩46,141 | -0.95% | 600 |
|---|
| 2025.11.12 | ₩46,432 | ₩46,592 | ₩46,432 | ₩46,570 | +0.30% | 6.1천 |
|---|
| 2025.11.11 | ₩46,392 | ₩46,431 | ₩46,392 | ₩46,431 | +0.08% | 900 |
|---|
| 2025.11.10 | ₩46,032 | ₩46,240 | ₩46,032 | ₩46,240 | +0.45% | 400 |
|---|
| 2025.11.07 | ₩45,774 | ₩45,774 | ₩45,774 | ₩45,774 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩45,632 | ₩45,632 | ₩45,632 | ₩45,632 | 0.00% | 400 |
|---|
| 2025.11.05 | ₩45,538 | ₩45,805 | ₩45,538 | ₩45,685 | +0.32% | 700 |
|---|
| 2025.11.04 | ₩45,421 | ₩45,421 | ₩45,421 | ₩45,421 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩45,952 | ₩45,953 | ₩45,885 | ₩45,953 | +0.00% | 4.9천 |
|---|
| 2025.10.31 | ₩45,912 | ₩45,912 | ₩45,912 | ₩45,912 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩46,089 | ₩46,089 | ₩46,089 | ₩46,089 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩46,392 | ₩46,459 | ₩46,289 | ₩46,289 | -0.22% | 500 |
|---|
| 2025.10.28 | ₩46,326 | ₩46,486 | ₩46,326 | ₩46,486 | +0.35% | 200 |
|---|
| 2025.10.27 | ₩46,432 | ₩46,432 | ₩46,432 | ₩46,432 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩46,179 | ₩46,179 | ₩46,161 | ₩46,161 | -0.04% | 200 |
|---|
| 2025.10.23 | ₩46,049 | ₩46,049 | ₩46,049 | ₩46,049 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩45,778 | ₩45,778 | ₩45,778 | ₩45,778 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩45,748 | ₩45,748 | ₩45,748 | ₩45,748 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,152 | ₩46,152 | ₩46,125 | ₩46,125 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩45,498 | ₩45,652 | ₩45,498 | ₩45,652 | +0.34% | 200 |
|---|
| 2025.10.16 | ₩45,685 | ₩45,698 | ₩45,685 | ₩45,698 | +0.03% | 400 |
|---|
| 2025.10.15 | ₩45,538 | ₩45,538 | ₩45,538 | ₩45,538 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩45,154 | ₩45,154 | ₩45,154 | ₩45,154 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩45,031 | ₩45,123 | ₩45,031 | ₩45,123 | +0.20% | 300 |
|---|
| 2025.10.10 | ₩44,644 | ₩44,736 | ₩44,532 | ₩44,532 | -0.25% | 400 |
|---|