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 | ₩46,983 | ₩47,154 | ₩46,983 | ₩47,154 | +0.36% | 1.7천 |
| 2026.10.08 | ₩46,877 | ₩46,877 | ₩46,610 | ₩46,739 | -0.29% | 1.5만 |
| 2026.10.07 | ₩47,037 | ₩47,304 | ₩47,037 | ₩47,268 | +0.49% | 6.3천 |
| 2026.10.06 | ₩47,824 | ₩47,917 | ₩47,813 | ₩47,813 | -0.02% | 2.7천 |
| 2026.10.05 | ₩47,851 | ₩47,851 | ₩47,851 | ₩47,851 | 0.00% | 300 |
| 2026.10.02 | ₩47,504 | ₩47,621 | ₩47,504 | ₩47,621 | +0.25% | 8.1만 |
| 2026.10.01 | ₩47,003 | ₩47,178 | ₩46,930 | ₩47,178 | +0.37% | 16.3만 |
| 2026.09.30 | ₩47,384 | ₩47,437 | ₩47,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,424 |
| +0.08% |
| 3.8천 |
| 2026.09.29 | ₩47,672 | ₩47,672 | ₩47,672 | ₩47,672 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,597 | ₩47,851 | ₩47,597 | ₩47,789 | +0.40% | 1.3천 |
|---|
| 2026.09.25 | ₩47,997 | ₩48,157 | ₩47,997 | ₩48,157 | +0.33% | 800 |
|---|
| 2026.09.24 | ₩47,851 | ₩47,851 | ₩47,724 | ₩47,744 | -0.22% | 500 |
|---|
| 2026.09.23 | ₩48,037 | ₩48,037 | ₩48,011 | ₩48,011 | -0.06% | 800 |
|---|
| 2026.09.22 | ₩48,504 | ₩48,934 | ₩48,504 | ₩48,934 | +0.89% | 500 |
|---|
| 2026.09.21 | ₩48,571 | ₩48,738 | ₩48,570 | ₩48,738 | +0.34% | 2.3천 |
|---|
| 2026.09.18 | ₩47,764 | ₩47,908 | ₩47,744 | ₩47,908 | +0.30% | 1.1천 |
|---|
| 2026.09.17 | ₩48,104 | ₩48,104 | ₩48,097 | ₩48,097 | -0.01% | 1.1천 |
|---|
| 2026.09.16 | ₩47,837 | ₩47,837 | ₩47,420 | ₩47,420 | -0.87% | 1.1천 |
|---|
| 2026.09.15 | ₩47,570 | ₩47,650 | ₩47,570 | ₩47,650 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩47,837 | ₩47,997 | ₩47,837 | ₩47,904 | +0.14% | 1.2천 |
|---|
| 2026.09.11 | ₩48,464 | ₩48,531 | ₩48,438 | ₩48,471 | +0.01% | 2.3천 |
|---|
| 2026.09.10 | ₩48,131 | ₩48,131 | ₩47,924 | ₩47,924 | -0.43% | 1.6천 |
|---|
| 2026.09.09 | ₩48,711 | ₩48,711 | ₩48,654 | ₩48,654 | -0.12% | 1.2천 |
|---|
| 2026.09.08 | ₩48,967 | ₩48,967 | ₩48,967 | ₩48,967 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,198 | ₩49,238 | ₩49,130 | ₩49,237 | +0.08% | 3.4천 |
|---|
| 2026.09.03 | ₩48,611 | ₩48,908 | ₩48,611 | ₩48,908 | +0.61% | 2.5천 |
|---|
| 2026.09.02 | ₩48,384 | ₩48,520 | ₩48,384 | ₩48,520 | +0.28% | 4.6천 |
|---|
| 2026.09.01 | ₩48,424 | ₩48,504 | ₩47,210 | ₩48,192 | -0.48% | 4.6천 |
|---|
| 2026.08.31 | ₩48,824 | ₩48,824 | ₩48,611 | ₩48,615 | -0.43% | 600 |
|---|
| 2026.08.28 | ₩49,011 | ₩49,011 | ₩48,691 | ₩48,771 | -0.49% | 1.2천 |
|---|
| 2026.08.27 | ₩48,911 | ₩48,911 | ₩48,911 | ₩48,911 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩48,904 | ₩48,904 | ₩48,866 | ₩48,866 | -0.08% | 1.7천 |
|---|
| 2026.08.25 | ₩48,851 | ₩48,983 | ₩48,851 | ₩48,983 | +0.27% | 700 |
|---|
| 2026.08.24 | ₩48,530 | ₩48,530 | ₩48,530 | ₩48,530 | 0.00% | 3.4천 |
|---|
| 2026.08.21 | ₩48,816 | ₩48,816 | ₩48,816 | ₩48,816 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩48,478 | ₩48,478 | ₩48,440 | ₩48,440 | -0.08% | 5.5천 |
|---|
| 2026.08.19 | ₩48,438 | ₩48,460 | ₩48,438 | ₩48,460 | +0.05% | 500 |
|---|
| 2026.08.18 | ₩48,538 | ₩48,538 | ₩48,140 | ₩48,140 | -0.82% | 700 |
|---|
| 2026.08.17 | ₩49,025 | ₩49,158 | ₩48,919 | ₩48,919 | -0.21% | 3.9천 |
|---|
| 2026.08.14 | ₩48,931 | ₩48,931 | ₩48,784 | ₩48,784 | -0.30% | 8.5천 |
|---|
| 2026.08.13 | ₩48,798 | ₩48,798 | ₩48,764 | ₩48,764 | -0.07% | 3.3천 |
|---|
| 2026.08.12 | ₩48,718 | ₩48,771 | ₩48,718 | ₩48,722 | +0.01% | 800 |
|---|
| 2026.08.11 | ₩48,418 | ₩48,418 | ₩48,418 | ₩48,418 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,538 | ₩48,538 | ₩48,498 | ₩48,498 | -0.08% | 1천 |
|---|
| 2026.08.07 | ₩48,712 | ₩48,712 | ₩48,712 | ₩48,712 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,384 | ₩48,458 | ₩48,196 | ₩48,196 | -0.39% | 3천 |
|---|
| 2026.08.05 | ₩48,598 | ₩48,598 | ₩48,358 | ₩48,371 | -0.47% | 4.9천 |
|---|
| 2026.08.04 | ₩48,077 | ₩48,371 | ₩48,077 | ₩48,371 | +0.61% | 3천 |
|---|
| 2026.08.03 | ₩47,224 | ₩47,584 | ₩47,224 | ₩47,584 | +0.76% | 1.1만 |
|---|
| 2026.07.31 | ₩47,610 | ₩47,610 | ₩47,350 | ₩47,350 | -0.55% | 1.2천 |
|---|
| 2026.07.30 | ₩47,170 | ₩47,584 | ₩47,144 | ₩47,550 | +0.81% | 1.7천 |
|---|
| 2026.07.29 | ₩46,276 | ₩46,276 | ₩46,108 | ₩46,108 | -0.36% | 1.8만 |
|---|
| 2026.07.28 | ₩46,565 | ₩46,565 | ₩46,562 | ₩46,562 | -0.01% | 400 |
|---|
| 2026.07.27 | ₩46,830 | ₩46,863 | ₩46,830 | ₩46,863 | +0.07% | 500 |
|---|
| 2026.07.24 | ₩46,650 | ₩46,650 | ₩46,650 | ₩46,650 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩46,813 | ₩46,813 | ₩46,813 | ₩46,813 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩47,264 | ₩47,278 | ₩47,264 | ₩47,278 | +0.03% | 1.1천 |
|---|
| 2026.07.21 | ₩47,280 | ₩47,280 | ₩47,280 | ₩47,280 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,557 | ₩46,557 | ₩46,490 | ₩46,490 | -0.14% | 600 |
|---|
| 2026.07.17 | ₩46,717 | ₩46,717 | ₩46,610 | ₩46,610 | -0.23% | 1.2천 |
|---|
| 2026.07.16 | ₩47,050 | ₩47,184 | ₩46,921 | ₩46,921 | -0.28% | 3천 |
|---|
| 2026.07.15 | ₩47,461 | ₩47,461 | ₩47,461 | ₩47,461 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩47,357 | ₩47,357 | ₩47,357 | ₩47,357 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩47,050 | ₩47,050 | ₩46,770 | ₩46,770 | -0.60% | 1.2천 |
|---|
| 2026.07.10 | ₩47,691 | ₩47,697 | ₩47,691 | ₩47,697 | +0.01% | 1.1천 |
|---|
| 2026.07.09 | ₩47,449 | ₩47,449 | ₩47,449 | ₩47,449 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,823 | ₩47,162 | ₩46,823 | ₩47,162 | +0.72% | 600 |
|---|
| 2026.07.07 | ₩47,212 | ₩47,212 | ₩47,212 | ₩47,212 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩48,011 | ₩48,033 | ₩48,011 | ₩48,033 | +0.05% | 500 |
|---|
| 2026.07.02 | ₩47,517 | ₩47,517 | ₩47,237 | ₩47,290 | -0.48% | 1.2천 |
|---|
| 2026.07.01 | ₩47,157 | ₩47,437 | ₩47,157 | ₩47,234 | +0.16% | 3.7만 |
|---|
| 2026.06.30 | ₩47,170 | ₩47,277 | ₩47,170 | ₩47,256 | +0.18% | 1.3천 |
|---|
| 2026.06.29 | ₩47,157 | ₩47,314 | ₩47,157 | ₩47,314 | +0.33% | 700 |
|---|
| 2026.06.26 | ₩46,995 | ₩47,237 | ₩46,995 | ₩47,174 | +0.38% | 600 |
|---|
| 2026.06.25 | ₩47,330 | ₩47,330 | ₩47,157 | ₩47,162 | -0.36% | 2.5천 |
|---|
| 2026.06.24 | ₩47,104 | ₩47,130 | ₩46,943 | ₩47,024 | -0.17% | 3.1천 |
|---|
| 2026.06.23 | ₩47,317 | ₩47,344 | ₩47,224 | ₩47,224 | -0.20% | 2.5천 |
|---|
| 2026.06.22 | ₩47,957 | ₩48,024 | ₩47,891 | ₩47,917 | -0.08% | 2.8천 |
|---|
| 2026.06.18 | ₩48,117 | ₩48,117 | ₩47,997 | ₩47,999 | -0.25% | 3.4천 |
|---|
| 2026.06.17 | ₩48,504 | ₩48,638 | ₩47,904 | ₩47,931 | -1.18% | 2.5만 |
|---|
| 2026.06.16 | ₩48,531 | ₩48,531 | ₩48,451 | ₩48,504 | -0.05% | 2.3천 |
|---|
| 2026.06.15 | ₩48,664 | ₩48,664 | ₩48,487 | ₩48,487 | -0.36% | 6.9천 |
|---|
| 2026.06.12 | ₩47,811 | ₩48,031 | ₩47,811 | ₩47,984 | +0.36% | 3.6천 |
|---|
| 2026.06.11 | ₩47,077 | ₩47,691 | ₩46,837 | ₩47,691 | +1.30% | 1.9천 |
|---|
| 2026.06.10 | ₩47,130 | ₩47,170 | ₩46,751 | ₩46,751 | -0.80% | 2.9천 |
|---|
| 2026.06.09 | ₩47,504 | ₩47,510 | ₩47,024 | ₩47,114 | -0.82% | 3.1천 |
|---|
| 2026.06.08 | ₩47,264 | ₩47,264 | ₩47,130 | ₩47,146 | -0.25% | 4.5천 |
|---|
| 2026.06.05 | ₩47,771 | ₩47,771 | ₩47,136 | ₩47,136 | -1.33% | 1.1천 |
|---|
| 2026.06.04 | ₩48,131 | ₩48,220 | ₩48,131 | ₩48,220 | +0.19% | 500 |
|---|
| 2026.06.03 | ₩48,424 | ₩48,438 | ₩48,157 | ₩48,157 | -0.55% | 4.1천 |
|---|
| 2026.06.02 | ₩48,651 | ₩48,838 | ₩48,624 | ₩48,719 | +0.14% | 4.5천 |
|---|
| 2026.06.01 | ₩48,317 | ₩48,504 | ₩48,277 | ₩48,398 | +0.17% | 3.2만 |
|---|
| 2026.05.29 | ₩48,551 | ₩48,798 | ₩48,531 | ₩48,678 | +0.26% | 3.8천 |
|---|
| 2026.05.28 | ₩48,317 | ₩48,811 | ₩48,184 | ₩48,584 | +0.55% | 2.8만 |
|---|
| 2026.05.27 | ₩48,491 | ₩48,598 | ₩48,491 | ₩48,558 | +0.14% | 12.7만 |
|---|
| 2026.05.26 | ₩48,504 | ₩48,624 | ₩48,478 | ₩48,624 | +0.25% | 2.6만 |
|---|
| 2026.05.22 | ₩48,144 | ₩48,157 | ₩47,971 | ₩47,981 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩47,624 | ₩48,264 | ₩47,624 | ₩48,144 | +1.09% | 8.7천 |
|---|
| 2026.05.20 | ₩47,437 | ₩48,117 | ₩47,437 | ₩48,039 | +1.27% | 2.2만 |
|---|
| 2026.05.19 | ₩47,370 | ₩47,597 | ₩47,357 | ₩47,384 | +0.03% | 8.3만 |
|---|
| 2026.05.18 | ₩47,699 | ₩47,699 | ₩47,699 | ₩47,699 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩47,544 | ₩47,544 | ₩47,414 | ₩47,414 | -0.27% | 600 |
|---|
| 2026.05.14 | ₩48,538 | ₩48,544 | ₩48,384 | ₩48,386 | -0.31% | 2.4천 |
|---|
| 2026.05.13 | ₩48,771 | ₩48,771 | ₩48,638 | ₩48,638 | -0.27% | 600 |
|---|
| 2026.05.12 | ₩48,384 | ₩48,630 | ₩48,384 | ₩48,630 | +0.51% | 1.8천 |
|---|
| 2026.05.11 | ₩48,918 | ₩48,918 | ₩48,788 | ₩48,788 | -0.26% | 1.7천 |
|---|
| 2026.05.08 | ₩48,758 | ₩48,838 | ₩48,758 | ₩48,838 | +0.16% | 1.1천 |
|---|
| 2026.05.07 | ₩48,944 | ₩48,944 | ₩48,478 | ₩48,504 | -0.90% | 1.2만 |
|---|
| 2026.05.06 | ₩48,811 | ₩49,025 | ₩48,798 | ₩48,998 | +0.38% | 2.6만 |
|---|
| 2026.05.05 | ₩47,771 | ₩47,997 | ₩47,771 | ₩47,901 | +0.27% | 1.2천 |
|---|
| 2026.05.04 | ₩47,944 | ₩47,944 | ₩47,477 | ₩47,490 | -0.95% | 3천 |
|---|
| 2026.05.01 | ₩48,117 | ₩48,204 | ₩48,051 | ₩48,051 | -0.14% | 4.5천 |
|---|
| 2026.04.30 | ₩47,664 | ₩48,211 | ₩47,664 | ₩48,211 | +1.15% | 900 |
|---|
| 2026.04.29 | ₩47,088 | ₩47,088 | ₩47,088 | ₩47,088 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩47,410 | ₩47,548 | ₩47,410 | ₩47,548 | +0.29% | 4천 |
|---|
| 2026.04.27 | ₩47,991 | ₩47,991 | ₩47,892 | ₩47,892 | -0.21% | 500 |
|---|
| 2026.04.24 | ₩48,064 | ₩48,064 | ₩48,043 | ₩48,043 | -0.04% | 600 |
|---|
| 2026.04.23 | ₩48,011 | ₩48,064 | ₩47,808 | ₩47,808 | -0.42% | 1.2천 |
|---|
| 2026.04.22 | ₩48,371 | ₩48,371 | ₩48,237 | ₩48,261 | -0.23% | 900 |
|---|
| 2026.04.21 | ₩48,484 | ₩48,484 | ₩48,120 | ₩48,120 | -0.75% | 1.4천 |
|---|
| 2026.04.20 | ₩49,012 | ₩49,074 | ₩49,012 | ₩49,074 | +0.13% | 500 |
|---|
| 2026.04.17 | ₩49,438 | ₩49,485 | ₩49,325 | ₩49,371 | -0.13% | 4.5천 |
|---|
| 2026.04.16 | ₩48,904 | ₩48,971 | ₩48,718 | ₩48,744 | -0.33% | 4.9천 |
|---|
| 2026.04.15 | ₩48,711 | ₩48,758 | ₩48,711 | ₩48,758 | +0.10% | 500 |
|---|
| 2026.04.14 | ₩48,798 | ₩48,798 | ₩48,791 | ₩48,791 | -0.01% | 500 |
|---|
| 2026.04.13 | ₩47,664 | ₩48,363 | ₩47,664 | ₩48,363 | +1.47% | 700 |
|---|
| 2026.04.10 | ₩48,211 | ₩48,304 | ₩47,944 | ₩47,988 | -0.46% | 8.4천 |
|---|
| 2026.04.09 | ₩47,610 | ₩48,117 | ₩47,610 | ₩47,971 | +0.76% | 1.1만 |
|---|
| 2026.04.08 | ₩48,171 | ₩48,171 | ₩47,517 | ₩47,517 | -1.36% | 1.1만 |
|---|
| 2026.04.07 | ₩46,076 | ₩46,303 | ₩45,890 | ₩46,303 | +0.49% | 9.1천 |
|---|
| 2026.04.06 | ₩46,290 | ₩46,410 | ₩46,290 | ₩46,371 | +0.18% | 3만 |
|---|
| 2026.04.02 | ₩45,823 | ₩46,210 | ₩45,636 | ₩46,179 | +0.78% | 2.4천 |
|---|
| 2026.04.01 | ₩46,590 | ₩46,677 | ₩46,443 | ₩46,443 | -0.31% | 11.2만 |
|---|
| 2026.03.31 | ₩45,136 | ₩45,847 | ₩45,136 | ₩45,847 | +1.58% | 1.7천 |
|---|
| 2026.03.30 | ₩44,809 | ₩44,809 | ₩44,560 | ₩44,560 | -0.56% | 1.6천 |
|---|
| 2026.03.27 | ₩44,769 | ₩44,822 | ₩44,609 | ₩44,614 | -0.35% | 1.9천 |
|---|
| 2026.03.26 | ₩45,449 | ₩45,516 | ₩44,877 | ₩44,877 | -1.26% | 2.2천 |
|---|
| 2026.03.25 | ₩45,836 | ₩45,890 | ₩45,743 | ₩45,767 | -0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩44,889 | ₩45,356 | ₩44,889 | ₩44,969 | +0.18% | 2.2천 |
|---|
| 2026.03.23 | ₩45,076 | ₩45,850 | ₩45,076 | ₩45,513 | +0.97% | 1.2만 |
|---|
| 2026.03.20 | ₩45,489 | ₩45,489 | ₩44,462 | ₩44,549 | -2.07% | 3.7천 |
|---|
| 2026.03.19 | ₩45,183 | ₩45,778 | ₩45,183 | ₩45,778 | +1.32% | 400 |
|---|
| 2026.03.18 | ₩46,343 | ₩46,343 | ₩45,892 | ₩45,892 | -0.97% | 1천 |
|---|
| 2026.03.17 | ₩46,730 | ₩46,730 | ₩46,593 | ₩46,593 | -0.29% | 100 |
|---|
| 2026.03.16 | ₩46,477 | ₩46,477 | ₩46,303 | ₩46,454 | -0.05% | 300 |
|---|
| 2026.03.13 | ₩46,116 | ₩46,263 | ₩45,700 | ₩45,700 | -0.90% | 400 |
|---|
| 2026.03.12 | ₩46,276 | ₩46,290 | ₩46,143 | ₩46,143 | -0.29% | 1.4천 |
|---|
| 2026.03.11 | ₩46,783 | ₩46,861 | ₩46,783 | ₩46,861 | +0.17% | 200 |
|---|
| 2026.03.10 | ₩47,130 | ₩47,450 | ₩46,970 | ₩47,010 | -0.25% | 3천 |
|---|
| 2026.03.09 | ₩45,690 | ₩46,763 | ₩45,690 | ₩46,763 | +2.35% | 4.5천 |
|---|
| 2026.03.06 | ₩46,383 | ₩46,478 | ₩46,383 | ₩46,478 | +0.20% | 400 |
|---|
| 2026.03.05 | ₩46,917 | ₩46,917 | ₩46,585 | ₩46,814 | -0.22% | 700 |
|---|
| 2026.03.04 | ₩47,450 | ₩47,816 | ₩47,450 | ₩47,797 | +0.73% | 12.1만 |
|---|
| 2026.03.03 | ₩46,490 | ₩47,490 | ₩46,490 | ₩47,410 | +1.98% | 7.7천 |
|---|
| 2026.03.02 | ₩48,864 | ₩48,931 | ₩48,864 | ₩48,931 | +0.14% | 1.6만 |
|---|
| 2026.02.27 | ₩49,758 | ₩49,758 | ₩49,749 | ₩49,749 | -0.02% | 200 |
|---|
| 2026.02.26 | ₩49,665 | ₩49,744 | ₩49,598 | ₩49,744 | +0.16% | 1.1천 |
|---|
| 2026.02.25 | ₩49,663 | ₩49,912 | ₩49,638 | ₩49,894 | +0.46% | 700 |
|---|
| 2026.02.24 | ₩49,438 | ₩49,526 | ₩49,438 | ₩49,526 | +0.18% | 1.5천 |
|---|
| 2026.02.23 | ₩49,451 | ₩49,478 | ₩49,407 | ₩49,407 | -0.09% | 700 |
|---|
| 2026.02.20 | ₩49,225 | ₩49,531 | ₩49,225 | ₩49,531 | +0.62% | 2.8만 |
|---|
| 2026.02.19 | ₩48,958 | ₩49,105 | ₩48,931 | ₩49,105 | +0.30% | 1.1천 |
|---|
| 2026.02.18 | ₩49,371 | ₩49,371 | ₩49,131 | ₩49,225 | -0.30% | 1천 |
|---|
| 2026.02.17 | ₩48,624 | ₩49,105 | ₩48,624 | ₩49,026 | +0.83% | 400 |
|---|
| 2026.02.13 | ₩49,071 | ₩49,091 | ₩48,998 | ₩49,091 | +0.04% | 6.6천 |
|---|
| 2026.02.12 | ₩49,571 | ₩49,571 | ₩48,998 | ₩48,999 | -1.15% | 800 |
|---|
| 2026.02.11 | ₩49,465 | ₩49,663 | ₩49,465 | ₩49,663 | +0.40% | 200 |
|---|
| 2026.02.10 | ₩49,451 | ₩49,451 | ₩49,385 | ₩49,403 | -0.10% | 600 |
|---|
| 2026.02.09 | ₩49,010 | ₩49,298 | ₩48,944 | ₩49,298 | +0.59% | 5천 |
|---|
| 2026.02.06 | ₩48,451 | ₩48,722 | ₩48,451 | ₩48,722 | +0.56% | 1.1천 |
|---|
| 2026.02.05 | ₩47,784 | ₩47,837 | ₩47,689 | ₩47,689 | -0.20% | 1.7천 |
|---|
| 2026.02.04 | ₩48,571 | ₩48,571 | ₩48,117 | ₩48,297 | -0.56% | 5천 |
|---|
| 2026.02.03 | ₩48,308 | ₩48,308 | ₩48,260 | ₩48,260 | -0.10% | 3.6만 |
|---|
| 2026.02.02 | ₩47,917 | ₩48,060 | ₩47,837 | ₩48,060 | +0.30% | 18.7만 |
|---|
| 2026.01.30 | ₩48,224 | ₩48,224 | ₩47,831 | ₩47,831 | -0.82% | 2.8천 |
|---|
| 2026.01.29 | ₩48,051 | ₩48,554 | ₩47,997 | ₩48,554 | +1.05% | 6.1천 |
|---|
| 2026.01.28 | ₩48,317 | ₩48,317 | ₩48,289 | ₩48,289 | -0.06% | 4.7천 |
|---|
| 2026.01.27 | ₩48,484 | ₩48,484 | ₩48,484 | ₩48,484 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩47,732 | ₩47,732 | ₩47,724 | ₩47,724 | -0.02% | 900 |
|---|
| 2026.01.23 | ₩47,304 | ₩47,524 | ₩47,304 | ₩47,524 | +0.47% | 800 |
|---|
| 2026.01.22 | ₩47,413 | ₩47,413 | ₩47,413 | ₩47,413 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩47,090 | ₩47,090 | ₩47,084 | ₩47,084 | -0.01% | 800 |
|---|
| 2026.01.20 | ₩46,730 | ₩46,730 | ₩46,598 | ₩46,598 | -0.28% | 300 |
|---|
| 2026.01.16 | ₩47,054 | ₩47,054 | ₩47,054 | ₩47,054 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩47,174 | ₩47,174 | ₩47,174 | ₩47,174 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩47,130 | ₩47,130 | ₩47,130 | ₩47,130 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩47,117 | ₩47,117 | ₩46,877 | ₩46,877 | -0.51% | 500 |
|---|
| 2026.01.12 | ₩47,224 | ₩47,224 | ₩47,224 | ₩47,224 | 0.00% | 2.4천 |
|---|
| 2026.01.09 | ₩46,917 | ₩46,917 | ₩46,770 | ₩46,878 | -0.08% | 4천 |
|---|
| 2026.01.08 | ₩46,597 | ₩46,606 | ₩46,597 | ₩46,606 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩46,943 | ₩46,943 | ₩46,597 | ₩46,597 | -0.74% | 2.6천 |
|---|
| 2026.01.06 | ₩46,890 | ₩46,890 | ₩46,783 | ₩46,803 | -0.18% | 3.3만 |
|---|
| 2026.01.05 | ₩46,477 | ₩46,770 | ₩46,477 | ₩46,703 | +0.49% | 7.5만 |
|---|
| 2026.01.02 | ₩46,223 | ₩46,299 | ₩46,143 | ₩46,299 | +0.16% | 4.3만 |
|---|
| 2025.12.31 | ₩45,820 | ₩45,820 | ₩45,820 | ₩45,820 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩46,076 | ₩46,090 | ₩45,996 | ₩45,996 | -0.17% | 2천 |
|---|
| 2025.12.29 | ₩45,852 | ₩45,852 | ₩45,852 | ₩45,852 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩47,293 | ₩47,293 | ₩47,293 | ₩47,293 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,157 | ₩47,224 | ₩47,157 | ₩47,224 | +0.14% | 3.6천 |
|---|
| 2025.12.23 | ₩47,158 | ₩47,217 | ₩47,158 | ₩47,217 | +0.12% | 500 |
|---|
| 2025.12.22 | ₩46,970 | ₩47,017 | ₩46,931 | ₩47,017 | +0.10% | 1.5천 |
|---|
| 2025.12.19 | ₩46,762 | ₩46,762 | ₩46,762 | ₩46,762 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩46,463 | ₩46,597 | ₩46,442 | ₩46,442 | -0.05% | 2.3천 |
|---|
| 2025.12.17 | ₩46,196 | ₩46,196 | ₩46,186 | ₩46,186 | -0.02% | 500 |
|---|
| 2025.12.16 | ₩46,383 | ₩46,465 | ₩46,383 | ₩46,465 | +0.18% | 400 |
|---|
| 2025.12.15 | ₩46,757 | ₩46,757 | ₩46,697 | ₩46,706 | -0.11% | 400 |
|---|
| 2025.12.12 | ₩46,406 | ₩46,474 | ₩46,406 | ₩46,474 | +0.15% | 400 |
|---|
| 2025.12.11 | ₩46,675 | ₩46,675 | ₩46,675 | ₩46,675 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩46,263 | ₩46,450 | ₩46,236 | ₩46,450 | +0.40% | 900 |
|---|
| 2025.12.09 | ₩46,076 | ₩46,143 | ₩46,062 | ₩46,062 | -0.03% | 700 |
|---|
| 2025.12.08 | ₩46,050 | ₩46,063 | ₩46,050 | ₩46,063 | +0.03% | 100 |
|---|
| 2025.12.05 | ₩46,276 | ₩46,291 | ₩46,276 | ₩46,291 | +0.03% | 200 |
|---|
| 2025.12.04 | ₩46,290 | ₩46,290 | ₩46,246 | ₩46,246 | -0.10% | 200 |
|---|
| 2025.12.03 | ₩45,956 | ₩46,114 | ₩45,956 | ₩46,114 | +0.34% | 2.3천 |
|---|
| 2025.12.02 | ₩45,970 | ₩46,004 | ₩45,936 | ₩46,004 | +0.08% | 5.8천 |
|---|
| 2025.12.01 | ₩46,167 | ₩46,170 | ₩46,022 | ₩46,022 | -0.31% | 2.4만 |
|---|
| 2025.11.28 | ₩46,130 | ₩46,192 | ₩46,130 | ₩46,192 | +0.14% | 100 |
|---|
| 2025.11.26 | ₩46,010 | ₩46,010 | ₩46,006 | ₩46,006 | -0.01% | 700 |
|---|
| 2025.11.25 | ₩45,649 | ₩45,649 | ₩45,649 | ₩45,649 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩45,140 | ₩45,216 | ₩45,140 | ₩45,216 | +0.17% | 200 |
|---|
| 2025.11.21 | ₩44,969 | ₩44,969 | ₩44,969 | ₩44,969 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩45,263 | ₩45,263 | ₩44,396 | ₩44,398 | -1.91% | 1.9천 |
|---|
| 2025.11.19 | ₩45,183 | ₩45,183 | ₩44,902 | ₩44,982 | -0.44% | 600 |
|---|
| 2025.11.18 | ₩44,929 | ₩45,091 | ₩44,929 | ₩45,073 | +0.32% | 600 |
|---|
| 2025.11.17 | ₩45,716 | ₩45,716 | ₩45,356 | ₩45,437 | -0.61% | 500 |
|---|
| 2025.11.14 | ₩45,916 | ₩46,103 | ₩45,916 | ₩45,966 | +0.11% | 8.8천 |
|---|
| 2025.11.13 | ₩46,577 | ₩46,577 | ₩46,132 | ₩46,132 | -0.95% | 600 |
|---|
| 2025.11.12 | ₩46,423 | ₩46,583 | ₩46,423 | ₩46,561 | +0.30% | 6.1천 |
|---|
| 2025.11.11 | ₩46,383 | ₩46,422 | ₩46,383 | ₩46,422 | +0.08% | 900 |
|---|
| 2025.11.10 | ₩46,023 | ₩46,231 | ₩46,023 | ₩46,231 | +0.45% | 400 |
|---|
| 2025.11.07 | ₩45,766 | ₩45,766 | ₩45,766 | ₩45,766 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩45,623 | ₩45,623 | ₩45,623 | ₩45,623 | 0.00% | 400 |
|---|
| 2025.11.05 | ₩45,529 | ₩45,796 | ₩45,529 | ₩45,676 | +0.32% | 700 |
|---|
| 2025.11.04 | ₩45,412 | ₩45,412 | ₩45,412 | ₩45,412 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩45,943 | ₩45,944 | ₩45,876 | ₩45,944 | +0.00% | 4.9천 |
|---|
| 2025.10.31 | ₩45,903 | ₩45,903 | ₩45,903 | ₩45,903 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩46,080 | ₩46,080 | ₩46,080 | ₩46,080 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩46,383 | ₩46,450 | ₩46,280 | ₩46,280 | -0.22% | 500 |
|---|
| 2025.10.28 | ₩46,316 | ₩46,477 | ₩46,316 | ₩46,477 | +0.35% | 200 |
|---|
| 2025.10.27 | ₩46,423 | ₩46,423 | ₩46,423 | ₩46,423 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩46,170 | ₩46,170 | ₩46,152 | ₩46,152 | -0.04% | 200 |
|---|
| 2025.10.23 | ₩46,040 | ₩46,040 | ₩46,040 | ₩46,040 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩45,770 | ₩45,770 | ₩45,770 | ₩45,770 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩45,739 | ₩45,739 | ₩45,739 | ₩45,739 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,143 | ₩46,143 | ₩46,116 | ₩46,116 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩45,489 | ₩45,643 | ₩45,489 | ₩45,643 | +0.34% | 200 |
|---|
| 2025.10.16 | ₩45,676 | ₩45,690 | ₩45,676 | ₩45,690 | +0.03% | 400 |
|---|
| 2025.10.15 | ₩45,529 | ₩45,529 | ₩45,529 | ₩45,529 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩45,145 | ₩45,145 | ₩45,145 | ₩45,145 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩45,023 | ₩45,115 | ₩45,023 | ₩45,115 | +0.20% | 300 |
|---|
| 2025.10.10 | ₩44,636 | ₩44,728 | ₩44,524 | ₩44,524 | -0.25% | 400 |
|---|