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 | ₩46,990 | ₩47,161 | ₩46,990 | ₩47,161 | +0.36% | 1.7천 |
| 2026.10.08 | ₩46,883 | ₩46,883 | ₩46,616 | ₩46,746 | -0.29% | 1.5만 |
| 2026.10.07 | ₩47,043 | ₩47,310 | ₩47,043 | ₩47,274 | +0.49% | 6.3천 |
| 2026.10.06 | ₩47,830 | ₩47,924 | ₩47,820 | ₩47,820 | -0.02% | 2.7천 |
| 2026.10.05 | ₩47,857 | ₩47,857 | ₩47,857 | ₩47,857 | 0.00% | 300 |
| 2026.10.02 | ₩47,510 | ₩47,628 | ₩47,510 | ₩47,628 | +0.25% | 8.1만 |
| 2026.10.01 | ₩47,010 | ₩47,185 | ₩46,936 | ₩47,185 | +0.37% | 16.3만 |
| 2026.09.30 | ₩47,390 | ₩47,443 | ₩47,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,430 |
| +0.08% |
| 3.8천 |
| 2026.09.29 | ₩47,678 | ₩47,678 | ₩47,678 | ₩47,678 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,604 | ₩47,857 | ₩47,604 | ₩47,796 | +0.40% | 1.3천 |
|---|
| 2026.09.25 | ₩48,004 | ₩48,164 | ₩48,004 | ₩48,164 | +0.33% | 800 |
|---|
| 2026.09.24 | ₩47,857 | ₩47,857 | ₩47,730 | ₩47,750 | -0.22% | 500 |
|---|
| 2026.09.23 | ₩48,044 | ₩48,044 | ₩48,017 | ₩48,017 | -0.06% | 800 |
|---|
| 2026.09.22 | ₩48,511 | ₩48,940 | ₩48,511 | ₩48,940 | +0.89% | 500 |
|---|
| 2026.09.21 | ₩48,577 | ₩48,744 | ₩48,576 | ₩48,744 | +0.34% | 2.3천 |
|---|
| 2026.09.18 | ₩47,770 | ₩47,914 | ₩47,750 | ₩47,914 | +0.30% | 1.1천 |
|---|
| 2026.09.17 | ₩48,111 | ₩48,111 | ₩48,104 | ₩48,104 | -0.01% | 1.1천 |
|---|
| 2026.09.16 | ₩47,844 | ₩47,844 | ₩47,426 | ₩47,426 | -0.87% | 1.1천 |
|---|
| 2026.09.15 | ₩47,577 | ₩47,657 | ₩47,577 | ₩47,657 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩47,844 | ₩48,004 | ₩47,844 | ₩47,910 | +0.14% | 1.2천 |
|---|
| 2026.09.11 | ₩48,471 | ₩48,537 | ₩48,444 | ₩48,477 | +0.01% | 2.3천 |
|---|
| 2026.09.10 | ₩48,137 | ₩48,137 | ₩47,930 | ₩47,930 | -0.43% | 1.6천 |
|---|
| 2026.09.09 | ₩48,718 | ₩48,718 | ₩48,660 | ₩48,660 | -0.12% | 1.2천 |
|---|
| 2026.09.08 | ₩48,974 | ₩48,974 | ₩48,974 | ₩48,974 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,205 | ₩49,245 | ₩49,137 | ₩49,243 | +0.08% | 3.4천 |
|---|
| 2026.09.03 | ₩48,618 | ₩48,915 | ₩48,618 | ₩48,915 | +0.61% | 2.5천 |
|---|
| 2026.09.02 | ₩48,391 | ₩48,527 | ₩48,391 | ₩48,527 | +0.28% | 4.6천 |
|---|
| 2026.09.01 | ₩48,431 | ₩48,511 | ₩47,217 | ₩48,199 | -0.48% | 4.6천 |
|---|
| 2026.08.31 | ₩48,831 | ₩48,831 | ₩48,618 | ₩48,622 | -0.43% | 600 |
|---|
| 2026.08.28 | ₩49,018 | ₩49,018 | ₩48,698 | ₩48,778 | -0.49% | 1.2천 |
|---|
| 2026.08.27 | ₩48,918 | ₩48,918 | ₩48,918 | ₩48,918 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩48,911 | ₩48,911 | ₩48,872 | ₩48,872 | -0.08% | 1.7천 |
|---|
| 2026.08.25 | ₩48,858 | ₩48,990 | ₩48,858 | ₩48,990 | +0.27% | 700 |
|---|
| 2026.08.24 | ₩48,536 | ₩48,536 | ₩48,536 | ₩48,536 | 0.00% | 3.4천 |
|---|
| 2026.08.21 | ₩48,823 | ₩48,823 | ₩48,823 | ₩48,823 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩48,484 | ₩48,484 | ₩48,447 | ₩48,447 | -0.08% | 5.5천 |
|---|
| 2026.08.19 | ₩48,444 | ₩48,467 | ₩48,444 | ₩48,467 | +0.05% | 500 |
|---|
| 2026.08.18 | ₩48,544 | ₩48,544 | ₩48,147 | ₩48,147 | -0.82% | 700 |
|---|
| 2026.08.17 | ₩49,031 | ₩49,165 | ₩48,926 | ₩48,926 | -0.21% | 3.9천 |
|---|
| 2026.08.14 | ₩48,938 | ₩48,938 | ₩48,791 | ₩48,791 | -0.30% | 8.5천 |
|---|
| 2026.08.13 | ₩48,804 | ₩48,804 | ₩48,771 | ₩48,771 | -0.07% | 3.3천 |
|---|
| 2026.08.12 | ₩48,724 | ₩48,778 | ₩48,724 | ₩48,728 | +0.01% | 800 |
|---|
| 2026.08.11 | ₩48,424 | ₩48,424 | ₩48,424 | ₩48,424 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,544 | ₩48,544 | ₩48,504 | ₩48,504 | -0.08% | 1천 |
|---|
| 2026.08.07 | ₩48,719 | ₩48,719 | ₩48,719 | ₩48,719 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,391 | ₩48,464 | ₩48,203 | ₩48,203 | -0.39% | 3천 |
|---|
| 2026.08.05 | ₩48,604 | ₩48,604 | ₩48,364 | ₩48,377 | -0.47% | 4.9천 |
|---|
| 2026.08.04 | ₩48,084 | ₩48,377 | ₩48,084 | ₩48,377 | +0.61% | 3천 |
|---|
| 2026.08.03 | ₩47,230 | ₩47,590 | ₩47,230 | ₩47,590 | +0.76% | 1.1만 |
|---|
| 2026.07.31 | ₩47,617 | ₩47,617 | ₩47,357 | ₩47,357 | -0.55% | 1.2천 |
|---|
| 2026.07.30 | ₩47,177 | ₩47,590 | ₩47,150 | ₩47,557 | +0.81% | 1.7천 |
|---|
| 2026.07.29 | ₩46,283 | ₩46,283 | ₩46,115 | ₩46,115 | -0.36% | 1.8만 |
|---|
| 2026.07.28 | ₩46,571 | ₩46,571 | ₩46,568 | ₩46,568 | -0.01% | 400 |
|---|
| 2026.07.27 | ₩46,836 | ₩46,870 | ₩46,836 | ₩46,870 | +0.07% | 500 |
|---|
| 2026.07.24 | ₩46,656 | ₩46,656 | ₩46,656 | ₩46,656 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩46,819 | ₩46,819 | ₩46,819 | ₩46,819 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩47,270 | ₩47,285 | ₩47,270 | ₩47,285 | +0.03% | 1.1천 |
|---|
| 2026.07.21 | ₩47,286 | ₩47,286 | ₩47,286 | ₩47,286 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,563 | ₩46,563 | ₩46,496 | ₩46,496 | -0.14% | 600 |
|---|
| 2026.07.17 | ₩46,723 | ₩46,723 | ₩46,616 | ₩46,616 | -0.23% | 1.2천 |
|---|
| 2026.07.16 | ₩47,057 | ₩47,190 | ₩46,927 | ₩46,927 | -0.28% | 3천 |
|---|
| 2026.07.15 | ₩47,467 | ₩47,467 | ₩47,467 | ₩47,467 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩47,363 | ₩47,363 | ₩47,363 | ₩47,363 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩47,057 | ₩47,057 | ₩46,776 | ₩46,776 | -0.60% | 1.2천 |
|---|
| 2026.07.10 | ₩47,697 | ₩47,704 | ₩47,697 | ₩47,704 | +0.01% | 1.1천 |
|---|
| 2026.07.09 | ₩47,455 | ₩47,455 | ₩47,455 | ₩47,455 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,830 | ₩47,169 | ₩46,830 | ₩47,169 | +0.72% | 600 |
|---|
| 2026.07.07 | ₩47,218 | ₩47,218 | ₩47,218 | ₩47,218 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩48,017 | ₩48,040 | ₩48,017 | ₩48,040 | +0.05% | 500 |
|---|
| 2026.07.02 | ₩47,523 | ₩47,523 | ₩47,243 | ₩47,297 | -0.48% | 1.2천 |
|---|
| 2026.07.01 | ₩47,163 | ₩47,443 | ₩47,163 | ₩47,241 | +0.16% | 3.7만 |
|---|
| 2026.06.30 | ₩47,177 | ₩47,283 | ₩47,177 | ₩47,262 | +0.18% | 1.3천 |
|---|
| 2026.06.29 | ₩47,163 | ₩47,321 | ₩47,163 | ₩47,321 | +0.33% | 700 |
|---|
| 2026.06.26 | ₩47,002 | ₩47,243 | ₩47,002 | ₩47,181 | +0.38% | 600 |
|---|
| 2026.06.25 | ₩47,337 | ₩47,337 | ₩47,163 | ₩47,169 | -0.36% | 2.5천 |
|---|
| 2026.06.24 | ₩47,110 | ₩47,137 | ₩46,950 | ₩47,030 | -0.17% | 3.1천 |
|---|
| 2026.06.23 | ₩47,323 | ₩47,350 | ₩47,230 | ₩47,230 | -0.20% | 2.5천 |
|---|
| 2026.06.22 | ₩47,964 | ₩48,030 | ₩47,897 | ₩47,924 | -0.08% | 2.8천 |
|---|
| 2026.06.18 | ₩48,124 | ₩48,124 | ₩48,004 | ₩48,005 | -0.25% | 3.4천 |
|---|
| 2026.06.17 | ₩48,511 | ₩48,644 | ₩47,910 | ₩47,937 | -1.18% | 2.5만 |
|---|
| 2026.06.16 | ₩48,537 | ₩48,537 | ₩48,457 | ₩48,511 | -0.05% | 2.3천 |
|---|
| 2026.06.15 | ₩48,671 | ₩48,671 | ₩48,493 | ₩48,493 | -0.36% | 6.9천 |
|---|
| 2026.06.12 | ₩47,817 | ₩48,037 | ₩47,817 | ₩47,990 | +0.36% | 3.6천 |
|---|
| 2026.06.11 | ₩47,083 | ₩47,697 | ₩46,843 | ₩47,697 | +1.30% | 1.9천 |
|---|
| 2026.06.10 | ₩47,137 | ₩47,177 | ₩46,758 | ₩46,758 | -0.80% | 2.9천 |
|---|
| 2026.06.09 | ₩47,510 | ₩47,517 | ₩47,030 | ₩47,121 | -0.82% | 3.1천 |
|---|
| 2026.06.08 | ₩47,270 | ₩47,270 | ₩47,137 | ₩47,153 | -0.25% | 4.5천 |
|---|
| 2026.06.05 | ₩47,777 | ₩47,777 | ₩47,142 | ₩47,142 | -1.33% | 1.1천 |
|---|
| 2026.06.04 | ₩48,137 | ₩48,227 | ₩48,137 | ₩48,227 | +0.19% | 500 |
|---|
| 2026.06.03 | ₩48,431 | ₩48,444 | ₩48,164 | ₩48,164 | -0.55% | 4.1천 |
|---|
| 2026.06.02 | ₩48,658 | ₩48,844 | ₩48,631 | ₩48,726 | +0.14% | 4.5천 |
|---|
| 2026.06.01 | ₩48,324 | ₩48,511 | ₩48,284 | ₩48,404 | +0.17% | 3.2만 |
|---|
| 2026.05.29 | ₩48,557 | ₩48,804 | ₩48,537 | ₩48,684 | +0.26% | 3.8천 |
|---|
| 2026.05.28 | ₩48,324 | ₩48,818 | ₩48,191 | ₩48,591 | +0.55% | 2.8만 |
|---|
| 2026.05.27 | ₩48,497 | ₩48,604 | ₩48,497 | ₩48,564 | +0.14% | 12.7만 |
|---|
| 2026.05.26 | ₩48,511 | ₩48,631 | ₩48,484 | ₩48,631 | +0.25% | 2.6만 |
|---|
| 2026.05.22 | ₩48,151 | ₩48,164 | ₩47,977 | ₩47,988 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩47,630 | ₩48,271 | ₩47,630 | ₩48,151 | +1.09% | 8.7천 |
|---|
| 2026.05.20 | ₩47,443 | ₩48,124 | ₩47,443 | ₩48,045 | +1.27% | 2.2만 |
|---|
| 2026.05.19 | ₩47,377 | ₩47,604 | ₩47,363 | ₩47,390 | +0.03% | 8.3만 |
|---|
| 2026.05.18 | ₩47,705 | ₩47,705 | ₩47,705 | ₩47,705 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩47,550 | ₩47,550 | ₩47,421 | ₩47,421 | -0.27% | 600 |
|---|
| 2026.05.14 | ₩48,544 | ₩48,551 | ₩48,391 | ₩48,392 | -0.31% | 2.4천 |
|---|
| 2026.05.13 | ₩48,778 | ₩48,778 | ₩48,644 | ₩48,644 | -0.27% | 600 |
|---|
| 2026.05.12 | ₩48,391 | ₩48,636 | ₩48,391 | ₩48,636 | +0.51% | 1.8천 |
|---|
| 2026.05.11 | ₩48,924 | ₩48,924 | ₩48,795 | ₩48,795 | -0.26% | 1.7천 |
|---|
| 2026.05.08 | ₩48,764 | ₩48,844 | ₩48,764 | ₩48,844 | +0.16% | 1.1천 |
|---|
| 2026.05.07 | ₩48,951 | ₩48,951 | ₩48,484 | ₩48,511 | -0.90% | 1.2만 |
|---|
| 2026.05.06 | ₩48,818 | ₩49,031 | ₩48,804 | ₩49,004 | +0.38% | 2.6만 |
|---|
| 2026.05.05 | ₩47,777 | ₩48,004 | ₩47,777 | ₩47,908 | +0.27% | 1.2천 |
|---|
| 2026.05.04 | ₩47,950 | ₩47,950 | ₩47,483 | ₩47,497 | -0.95% | 3천 |
|---|
| 2026.05.01 | ₩48,124 | ₩48,211 | ₩48,057 | ₩48,057 | -0.14% | 4.5천 |
|---|
| 2026.04.30 | ₩47,670 | ₩48,217 | ₩47,670 | ₩48,217 | +1.15% | 900 |
|---|
| 2026.04.29 | ₩47,094 | ₩47,094 | ₩47,094 | ₩47,094 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩47,417 | ₩47,554 | ₩47,417 | ₩47,554 | +0.29% | 4천 |
|---|
| 2026.04.27 | ₩47,997 | ₩47,997 | ₩47,898 | ₩47,898 | -0.21% | 500 |
|---|
| 2026.04.24 | ₩48,071 | ₩48,071 | ₩48,049 | ₩48,049 | -0.04% | 600 |
|---|
| 2026.04.23 | ₩48,017 | ₩48,071 | ₩47,814 | ₩47,814 | -0.42% | 1.2천 |
|---|
| 2026.04.22 | ₩48,377 | ₩48,377 | ₩48,244 | ₩48,268 | -0.23% | 900 |
|---|
| 2026.04.21 | ₩48,491 | ₩48,491 | ₩48,127 | ₩48,127 | -0.75% | 1.4천 |
|---|
| 2026.04.20 | ₩49,019 | ₩49,080 | ₩49,019 | ₩49,080 | +0.13% | 500 |
|---|
| 2026.04.17 | ₩49,445 | ₩49,491 | ₩49,331 | ₩49,378 | -0.13% | 4.5천 |
|---|
| 2026.04.16 | ₩48,911 | ₩48,978 | ₩48,724 | ₩48,751 | -0.33% | 4.9천 |
|---|
| 2026.04.15 | ₩48,718 | ₩48,764 | ₩48,718 | ₩48,764 | +0.10% | 500 |
|---|
| 2026.04.14 | ₩48,804 | ₩48,804 | ₩48,798 | ₩48,798 | -0.01% | 500 |
|---|
| 2026.04.13 | ₩47,670 | ₩48,369 | ₩47,670 | ₩48,369 | +1.47% | 700 |
|---|
| 2026.04.10 | ₩48,217 | ₩48,311 | ₩47,950 | ₩47,994 | -0.46% | 8.4천 |
|---|
| 2026.04.09 | ₩47,617 | ₩48,124 | ₩47,617 | ₩47,977 | +0.76% | 1.1만 |
|---|
| 2026.04.08 | ₩48,177 | ₩48,177 | ₩47,523 | ₩47,523 | -1.36% | 1.1만 |
|---|
| 2026.04.07 | ₩46,083 | ₩46,309 | ₩45,896 | ₩46,309 | +0.49% | 9.1천 |
|---|
| 2026.04.06 | ₩46,296 | ₩46,416 | ₩46,296 | ₩46,377 | +0.18% | 3만 |
|---|
| 2026.04.02 | ₩45,829 | ₩46,216 | ₩45,642 | ₩46,185 | +0.78% | 2.4천 |
|---|
| 2026.04.01 | ₩46,596 | ₩46,683 | ₩46,449 | ₩46,449 | -0.31% | 11.2만 |
|---|
| 2026.03.31 | ₩45,142 | ₩45,853 | ₩45,142 | ₩45,853 | +1.58% | 1.7천 |
|---|
| 2026.03.30 | ₩44,815 | ₩44,815 | ₩44,566 | ₩44,566 | -0.56% | 1.6천 |
|---|
| 2026.03.27 | ₩44,775 | ₩44,828 | ₩44,615 | ₩44,620 | -0.35% | 1.9천 |
|---|
| 2026.03.26 | ₩45,456 | ₩45,522 | ₩44,883 | ₩44,883 | -1.26% | 2.2천 |
|---|
| 2026.03.25 | ₩45,842 | ₩45,896 | ₩45,749 | ₩45,773 | -0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩44,895 | ₩45,362 | ₩44,895 | ₩44,975 | +0.18% | 2.2천 |
|---|
| 2026.03.23 | ₩45,082 | ₩45,856 | ₩45,082 | ₩45,520 | +0.97% | 1.2만 |
|---|
| 2026.03.20 | ₩45,496 | ₩45,496 | ₩44,468 | ₩44,555 | -2.07% | 3.7천 |
|---|
| 2026.03.19 | ₩45,189 | ₩45,784 | ₩45,189 | ₩45,784 | +1.32% | 400 |
|---|
| 2026.03.18 | ₩46,349 | ₩46,349 | ₩45,898 | ₩45,898 | -0.97% | 1천 |
|---|
| 2026.03.17 | ₩46,736 | ₩46,736 | ₩46,599 | ₩46,599 | -0.29% | 100 |
|---|
| 2026.03.16 | ₩46,483 | ₩46,483 | ₩46,309 | ₩46,460 | -0.05% | 300 |
|---|
| 2026.03.13 | ₩46,123 | ₩46,269 | ₩45,706 | ₩45,706 | -0.90% | 400 |
|---|
| 2026.03.12 | ₩46,283 | ₩46,296 | ₩46,149 | ₩46,149 | -0.29% | 1.4천 |
|---|
| 2026.03.11 | ₩46,790 | ₩46,867 | ₩46,790 | ₩46,867 | +0.17% | 200 |
|---|
| 2026.03.10 | ₩47,137 | ₩47,457 | ₩46,976 | ₩47,017 | -0.25% | 3천 |
|---|
| 2026.03.09 | ₩45,696 | ₩46,770 | ₩45,696 | ₩46,770 | +2.35% | 4.5천 |
|---|
| 2026.03.06 | ₩46,389 | ₩46,484 | ₩46,389 | ₩46,484 | +0.20% | 400 |
|---|
| 2026.03.05 | ₩46,923 | ₩46,923 | ₩46,591 | ₩46,820 | -0.22% | 700 |
|---|
| 2026.03.04 | ₩47,457 | ₩47,822 | ₩47,457 | ₩47,804 | +0.73% | 12.1만 |
|---|
| 2026.03.03 | ₩46,496 | ₩47,497 | ₩46,496 | ₩47,417 | +1.98% | 7.7천 |
|---|
| 2026.03.02 | ₩48,871 | ₩48,938 | ₩48,871 | ₩48,938 | +0.14% | 1.6만 |
|---|
| 2026.02.27 | ₩49,765 | ₩49,765 | ₩49,756 | ₩49,756 | -0.02% | 200 |
|---|
| 2026.02.26 | ₩49,672 | ₩49,750 | ₩49,605 | ₩49,750 | +0.16% | 1.1천 |
|---|
| 2026.02.25 | ₩49,670 | ₩49,918 | ₩49,645 | ₩49,901 | +0.46% | 700 |
|---|
| 2026.02.24 | ₩49,445 | ₩49,533 | ₩49,445 | ₩49,533 | +0.18% | 1.5천 |
|---|
| 2026.02.23 | ₩49,458 | ₩49,485 | ₩49,414 | ₩49,414 | -0.09% | 700 |
|---|
| 2026.02.20 | ₩49,231 | ₩49,538 | ₩49,231 | ₩49,538 | +0.62% | 2.8만 |
|---|
| 2026.02.19 | ₩48,964 | ₩49,111 | ₩48,938 | ₩49,111 | +0.30% | 1.1천 |
|---|
| 2026.02.18 | ₩49,378 | ₩49,378 | ₩49,138 | ₩49,231 | -0.30% | 1천 |
|---|
| 2026.02.17 | ₩48,631 | ₩49,111 | ₩48,631 | ₩49,032 | +0.83% | 400 |
|---|
| 2026.02.13 | ₩49,078 | ₩49,098 | ₩49,004 | ₩49,098 | +0.04% | 6.6천 |
|---|
| 2026.02.12 | ₩49,578 | ₩49,578 | ₩49,004 | ₩49,006 | -1.15% | 800 |
|---|
| 2026.02.11 | ₩49,471 | ₩49,670 | ₩49,471 | ₩49,670 | +0.40% | 200 |
|---|
| 2026.02.10 | ₩49,458 | ₩49,458 | ₩49,391 | ₩49,410 | -0.10% | 600 |
|---|
| 2026.02.09 | ₩49,016 | ₩49,305 | ₩48,951 | ₩49,305 | +0.59% | 5천 |
|---|
| 2026.02.06 | ₩48,457 | ₩48,728 | ₩48,457 | ₩48,728 | +0.56% | 1.1천 |
|---|
| 2026.02.05 | ₩47,790 | ₩47,844 | ₩47,696 | ₩47,696 | -0.20% | 1.7천 |
|---|
| 2026.02.04 | ₩48,577 | ₩48,577 | ₩48,124 | ₩48,304 | -0.56% | 5천 |
|---|
| 2026.02.03 | ₩48,315 | ₩48,315 | ₩48,267 | ₩48,267 | -0.10% | 3.6만 |
|---|
| 2026.02.02 | ₩47,924 | ₩48,067 | ₩47,844 | ₩48,067 | +0.30% | 18.7만 |
|---|
| 2026.01.30 | ₩48,231 | ₩48,231 | ₩47,837 | ₩47,837 | -0.82% | 2.8천 |
|---|
| 2026.01.29 | ₩48,057 | ₩48,560 | ₩48,004 | ₩48,560 | +1.05% | 6.1천 |
|---|
| 2026.01.28 | ₩48,324 | ₩48,324 | ₩48,296 | ₩48,296 | -0.06% | 4.7천 |
|---|
| 2026.01.27 | ₩48,491 | ₩48,491 | ₩48,491 | ₩48,491 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩47,738 | ₩47,738 | ₩47,730 | ₩47,730 | -0.02% | 900 |
|---|
| 2026.01.23 | ₩47,310 | ₩47,530 | ₩47,310 | ₩47,530 | +0.47% | 800 |
|---|
| 2026.01.22 | ₩47,419 | ₩47,419 | ₩47,419 | ₩47,419 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩47,097 | ₩47,097 | ₩47,090 | ₩47,090 | -0.01% | 800 |
|---|
| 2026.01.20 | ₩46,736 | ₩46,736 | ₩46,604 | ₩46,604 | -0.28% | 300 |
|---|
| 2026.01.16 | ₩47,061 | ₩47,061 | ₩47,061 | ₩47,061 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩47,181 | ₩47,181 | ₩47,181 | ₩47,181 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩47,137 | ₩47,137 | ₩47,137 | ₩47,137 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩47,123 | ₩47,123 | ₩46,883 | ₩46,883 | -0.51% | 500 |
|---|
| 2026.01.12 | ₩47,230 | ₩47,230 | ₩47,230 | ₩47,230 | 0.00% | 2.4천 |
|---|
| 2026.01.09 | ₩46,923 | ₩46,923 | ₩46,776 | ₩46,884 | -0.08% | 4천 |
|---|
| 2026.01.08 | ₩46,603 | ₩46,612 | ₩46,603 | ₩46,612 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩46,950 | ₩46,950 | ₩46,603 | ₩46,603 | -0.74% | 2.6천 |
|---|
| 2026.01.06 | ₩46,896 | ₩46,896 | ₩46,790 | ₩46,810 | -0.18% | 3.3만 |
|---|
| 2026.01.05 | ₩46,483 | ₩46,776 | ₩46,483 | ₩46,710 | +0.49% | 7.5만 |
|---|
| 2026.01.02 | ₩46,229 | ₩46,305 | ₩46,149 | ₩46,305 | +0.16% | 4.3만 |
|---|
| 2025.12.31 | ₩45,826 | ₩45,826 | ₩45,826 | ₩45,826 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩46,083 | ₩46,096 | ₩46,003 | ₩46,003 | -0.17% | 2천 |
|---|
| 2025.12.29 | ₩45,858 | ₩45,858 | ₩45,858 | ₩45,858 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩47,299 | ₩47,299 | ₩47,299 | ₩47,299 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,163 | ₩47,230 | ₩47,163 | ₩47,230 | +0.14% | 3.6천 |
|---|
| 2025.12.23 | ₩47,165 | ₩47,223 | ₩47,165 | ₩47,223 | +0.12% | 500 |
|---|
| 2025.12.22 | ₩46,976 | ₩47,023 | ₩46,938 | ₩47,023 | +0.10% | 1.5천 |
|---|
| 2025.12.19 | ₩46,768 | ₩46,768 | ₩46,768 | ₩46,768 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩46,469 | ₩46,603 | ₩46,448 | ₩46,448 | -0.05% | 2.3천 |
|---|
| 2025.12.17 | ₩46,203 | ₩46,203 | ₩46,192 | ₩46,192 | -0.02% | 500 |
|---|
| 2025.12.16 | ₩46,389 | ₩46,471 | ₩46,389 | ₩46,471 | +0.18% | 400 |
|---|
| 2025.12.15 | ₩46,763 | ₩46,763 | ₩46,703 | ₩46,712 | -0.11% | 400 |
|---|
| 2025.12.12 | ₩46,412 | ₩46,480 | ₩46,412 | ₩46,480 | +0.15% | 400 |
|---|
| 2025.12.11 | ₩46,682 | ₩46,682 | ₩46,682 | ₩46,682 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩46,269 | ₩46,456 | ₩46,243 | ₩46,456 | +0.40% | 900 |
|---|
| 2025.12.09 | ₩46,083 | ₩46,149 | ₩46,068 | ₩46,068 | -0.03% | 700 |
|---|
| 2025.12.08 | ₩46,056 | ₩46,069 | ₩46,056 | ₩46,069 | +0.03% | 100 |
|---|
| 2025.12.05 | ₩46,283 | ₩46,297 | ₩46,283 | ₩46,297 | +0.03% | 200 |
|---|
| 2025.12.04 | ₩46,296 | ₩46,296 | ₩46,252 | ₩46,252 | -0.10% | 200 |
|---|
| 2025.12.03 | ₩45,963 | ₩46,120 | ₩45,963 | ₩46,120 | +0.34% | 2.3천 |
|---|
| 2025.12.02 | ₩45,976 | ₩46,011 | ₩45,942 | ₩46,011 | +0.08% | 5.8천 |
|---|
| 2025.12.01 | ₩46,173 | ₩46,176 | ₩46,028 | ₩46,028 | -0.31% | 2.4만 |
|---|
| 2025.11.28 | ₩46,136 | ₩46,199 | ₩46,136 | ₩46,199 | +0.14% | 100 |
|---|
| 2025.11.26 | ₩46,016 | ₩46,016 | ₩46,012 | ₩46,012 | -0.01% | 700 |
|---|
| 2025.11.25 | ₩45,656 | ₩45,656 | ₩45,656 | ₩45,656 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩45,146 | ₩45,222 | ₩45,146 | ₩45,222 | +0.17% | 200 |
|---|
| 2025.11.21 | ₩44,975 | ₩44,975 | ₩44,975 | ₩44,975 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩45,269 | ₩45,269 | ₩44,402 | ₩44,404 | -1.91% | 1.9천 |
|---|
| 2025.11.19 | ₩45,189 | ₩45,189 | ₩44,908 | ₩44,989 | -0.44% | 600 |
|---|
| 2025.11.18 | ₩44,935 | ₩45,097 | ₩44,935 | ₩45,079 | +0.32% | 600 |
|---|
| 2025.11.17 | ₩45,722 | ₩45,722 | ₩45,362 | ₩45,444 | -0.61% | 500 |
|---|
| 2025.11.14 | ₩45,922 | ₩46,109 | ₩45,922 | ₩45,972 | +0.11% | 8.8천 |
|---|
| 2025.11.13 | ₩46,583 | ₩46,583 | ₩46,139 | ₩46,139 | -0.95% | 600 |
|---|
| 2025.11.12 | ₩46,429 | ₩46,590 | ₩46,429 | ₩46,567 | +0.30% | 6.1천 |
|---|
| 2025.11.11 | ₩46,389 | ₩46,428 | ₩46,389 | ₩46,428 | +0.08% | 900 |
|---|
| 2025.11.10 | ₩46,029 | ₩46,237 | ₩46,029 | ₩46,237 | +0.45% | 400 |
|---|
| 2025.11.07 | ₩45,772 | ₩45,772 | ₩45,772 | ₩45,772 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩45,629 | ₩45,629 | ₩45,629 | ₩45,629 | 0.00% | 400 |
|---|
| 2025.11.05 | ₩45,536 | ₩45,802 | ₩45,536 | ₩45,682 | +0.32% | 700 |
|---|
| 2025.11.04 | ₩45,418 | ₩45,418 | ₩45,418 | ₩45,418 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩45,949 | ₩45,950 | ₩45,882 | ₩45,950 | +0.00% | 4.9천 |
|---|
| 2025.10.31 | ₩45,909 | ₩45,909 | ₩45,909 | ₩45,909 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩46,087 | ₩46,087 | ₩46,087 | ₩46,087 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩46,389 | ₩46,456 | ₩46,287 | ₩46,287 | -0.22% | 500 |
|---|
| 2025.10.28 | ₩46,323 | ₩46,483 | ₩46,323 | ₩46,483 | +0.35% | 200 |
|---|
| 2025.10.27 | ₩46,429 | ₩46,429 | ₩46,429 | ₩46,429 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩46,176 | ₩46,176 | ₩46,159 | ₩46,159 | -0.04% | 200 |
|---|
| 2025.10.23 | ₩46,047 | ₩46,047 | ₩46,047 | ₩46,047 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩45,776 | ₩45,776 | ₩45,776 | ₩45,776 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩45,745 | ₩45,745 | ₩45,745 | ₩45,745 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,149 | ₩46,149 | ₩46,123 | ₩46,123 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩45,496 | ₩45,649 | ₩45,496 | ₩45,649 | +0.34% | 200 |
|---|
| 2025.10.16 | ₩45,682 | ₩45,696 | ₩45,682 | ₩45,696 | +0.03% | 400 |
|---|
| 2025.10.15 | ₩45,536 | ₩45,536 | ₩45,536 | ₩45,536 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩45,151 | ₩45,151 | ₩45,151 | ₩45,151 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩45,029 | ₩45,121 | ₩45,029 | ₩45,121 | +0.20% | 300 |
|---|
| 2025.10.10 | ₩44,642 | ₩44,734 | ₩44,530 | ₩44,530 | -0.25% | 400 |
|---|