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 | ₩47,164 | ₩46,993 | ₩47,164 | +0.36% | 1.7천 |
| 2026.10.08 | ₩46,887 | ₩46,887 | ₩46,620 | ₩46,749 | -0.29% | 1.5만 |
| 2026.10.07 | ₩47,047 | ₩47,314 | ₩47,047 | ₩47,278 | +0.49% | 6.3천 |
| 2026.10.06 | ₩47,834 | ₩47,927 | ₩47,823 | ₩47,823 | -0.02% | 2.7천 |
| 2026.10.05 | ₩47,861 | ₩47,861 | ₩47,861 | ₩47,861 | 0.00% | 300 |
| 2026.10.02 | ₩47,514 | ₩47,631 | ₩47,514 | ₩47,631 | +0.25% | 8.1만 |
| 2026.10.01 | ₩47,013 | ₩47,188 | ₩46,940 | ₩47,188 | +0.37% | 16.3만 |
| 2026.09.30 | ₩47,394 | ₩47,447 | ₩47,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,434 |
| +0.08% |
| 3.8천 |
| 2026.09.29 | ₩47,682 | ₩47,682 | ₩47,682 | ₩47,682 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,607 | ₩47,861 | ₩47,607 | ₩47,799 | +0.40% | 1.3천 |
|---|
| 2026.09.25 | ₩48,007 | ₩48,168 | ₩48,007 | ₩48,168 | +0.33% | 800 |
|---|
| 2026.09.24 | ₩47,861 | ₩47,861 | ₩47,734 | ₩47,754 | -0.22% | 500 |
|---|
| 2026.09.23 | ₩48,047 | ₩48,047 | ₩48,021 | ₩48,021 | -0.06% | 800 |
|---|
| 2026.09.22 | ₩48,514 | ₩48,944 | ₩48,514 | ₩48,944 | +0.89% | 500 |
|---|
| 2026.09.21 | ₩48,581 | ₩48,748 | ₩48,580 | ₩48,748 | +0.34% | 2.3천 |
|---|
| 2026.09.18 | ₩47,774 | ₩47,918 | ₩47,754 | ₩47,918 | +0.30% | 1.1천 |
|---|
| 2026.09.17 | ₩48,114 | ₩48,114 | ₩48,107 | ₩48,107 | -0.01% | 1.1천 |
|---|
| 2026.09.16 | ₩47,847 | ₩47,847 | ₩47,430 | ₩47,430 | -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 | ₩47,914 | +0.14% | 1.2천 |
|---|
| 2026.09.11 | ₩48,474 | ₩48,541 | ₩48,448 | ₩48,481 | +0.01% | 2.3천 |
|---|
| 2026.09.10 | ₩48,141 | ₩48,141 | ₩47,934 | ₩47,934 | -0.43% | 1.6천 |
|---|
| 2026.09.09 | ₩48,721 | ₩48,721 | ₩48,664 | ₩48,664 | -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 | ₩49,140 | ₩49,247 | +0.08% | 3.4천 |
|---|
| 2026.09.03 | ₩48,621 | ₩48,919 | ₩48,621 | ₩48,919 | +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 | ₩47,220 | ₩48,202 | -0.48% | 4.6천 |
|---|
| 2026.08.31 | ₩48,835 | ₩48,835 | ₩48,621 | ₩48,625 | -0.43% | 600 |
|---|
| 2026.08.28 | ₩49,021 | ₩49,021 | ₩48,701 | ₩48,781 | -0.49% | 1.2천 |
|---|
| 2026.08.27 | ₩48,921 | ₩48,921 | ₩48,921 | ₩48,921 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩48,915 | ₩48,915 | ₩48,876 | ₩48,876 | -0.08% | 1.7천 |
|---|
| 2026.08.25 | ₩48,861 | ₩48,993 | ₩48,861 | ₩48,993 | +0.27% | 700 |
|---|
| 2026.08.24 | ₩48,540 | ₩48,540 | ₩48,540 | ₩48,540 | 0.00% | 3.4천 |
|---|
| 2026.08.21 | ₩48,827 | ₩48,827 | ₩48,827 | ₩48,827 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩48,488 | ₩48,488 | ₩48,450 | ₩48,450 | -0.08% | 5.5천 |
|---|
| 2026.08.19 | ₩48,448 | ₩48,470 | ₩48,448 | ₩48,470 | +0.05% | 500 |
|---|
| 2026.08.18 | ₩48,548 | ₩48,548 | ₩48,150 | ₩48,150 | -0.82% | 700 |
|---|
| 2026.08.17 | ₩49,035 | ₩49,168 | ₩48,929 | ₩48,929 | -0.21% | 3.9천 |
|---|
| 2026.08.14 | ₩48,941 | ₩48,941 | ₩48,795 | ₩48,795 | -0.30% | 8.5천 |
|---|
| 2026.08.13 | ₩48,808 | ₩48,808 | ₩48,775 | ₩48,775 | -0.07% | 3.3천 |
|---|
| 2026.08.12 | ₩48,728 | ₩48,781 | ₩48,728 | ₩48,732 | +0.01% | 800 |
|---|
| 2026.08.11 | ₩48,428 | ₩48,428 | ₩48,428 | ₩48,428 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,548 | ₩48,548 | ₩48,508 | ₩48,508 | -0.08% | 1천 |
|---|
| 2026.08.07 | ₩48,723 | ₩48,723 | ₩48,723 | ₩48,723 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,394 | ₩48,468 | ₩48,206 | ₩48,206 | -0.39% | 3천 |
|---|
| 2026.08.05 | ₩48,608 | ₩48,608 | ₩48,368 | ₩48,381 | -0.47% | 4.9천 |
|---|
| 2026.08.04 | ₩48,087 | ₩48,381 | ₩48,087 | ₩48,381 | +0.61% | 3천 |
|---|
| 2026.08.03 | ₩47,234 | ₩47,594 | ₩47,234 | ₩47,594 | +0.76% | 1.1만 |
|---|
| 2026.07.31 | ₩47,620 | ₩47,620 | ₩47,360 | ₩47,360 | -0.55% | 1.2천 |
|---|
| 2026.07.30 | ₩47,180 | ₩47,594 | ₩47,153 | ₩47,560 | +0.81% | 1.7천 |
|---|
| 2026.07.29 | ₩46,286 | ₩46,286 | ₩46,118 | ₩46,118 | -0.36% | 1.8만 |
|---|
| 2026.07.28 | ₩46,574 | ₩46,574 | ₩46,572 | ₩46,572 | -0.01% | 400 |
|---|
| 2026.07.27 | ₩46,840 | ₩46,873 | ₩46,840 | ₩46,873 | +0.07% | 500 |
|---|
| 2026.07.24 | ₩46,660 | ₩46,660 | ₩46,660 | ₩46,660 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩46,823 | ₩46,823 | ₩46,823 | ₩46,823 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩47,274 | ₩47,288 | ₩47,274 | ₩47,288 | +0.03% | 1.1천 |
|---|
| 2026.07.21 | ₩47,290 | ₩47,290 | ₩47,290 | ₩47,290 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,566 | ₩46,566 | ₩46,500 | ₩46,500 | -0.14% | 600 |
|---|
| 2026.07.17 | ₩46,726 | ₩46,726 | ₩46,620 | ₩46,620 | -0.23% | 1.2천 |
|---|
| 2026.07.16 | ₩47,060 | ₩47,193 | ₩46,931 | ₩46,931 | -0.28% | 3천 |
|---|
| 2026.07.15 | ₩47,471 | ₩47,471 | ₩47,471 | ₩47,471 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩47,367 | ₩47,367 | ₩47,367 | ₩47,367 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩47,060 | ₩47,060 | ₩46,780 | ₩46,780 | -0.60% | 1.2천 |
|---|
| 2026.07.10 | ₩47,701 | ₩47,707 | ₩47,701 | ₩47,707 | +0.01% | 1.1천 |
|---|
| 2026.07.09 | ₩47,459 | ₩47,459 | ₩47,459 | ₩47,459 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,833 | ₩47,172 | ₩46,833 | ₩47,172 | +0.72% | 600 |
|---|
| 2026.07.07 | ₩47,222 | ₩47,222 | ₩47,222 | ₩47,222 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩48,021 | ₩48,043 | ₩48,021 | ₩48,043 | +0.05% | 500 |
|---|
| 2026.07.02 | ₩47,527 | ₩47,527 | ₩47,247 | ₩47,300 | -0.48% | 1.2천 |
|---|
| 2026.07.01 | ₩47,167 | ₩47,447 | ₩47,167 | ₩47,244 | +0.16% | 3.7만 |
|---|
| 2026.06.30 | ₩47,180 | ₩47,287 | ₩47,180 | ₩47,266 | +0.18% | 1.3천 |
|---|
| 2026.06.29 | ₩47,167 | ₩47,324 | ₩47,167 | ₩47,324 | +0.33% | 700 |
|---|
| 2026.06.26 | ₩47,005 | ₩47,247 | ₩47,005 | ₩47,184 | +0.38% | 600 |
|---|
| 2026.06.25 | ₩47,340 | ₩47,340 | ₩47,167 | ₩47,172 | -0.36% | 2.5천 |
|---|
| 2026.06.24 | ₩47,113 | ₩47,140 | ₩46,953 | ₩47,033 | -0.17% | 3.1천 |
|---|
| 2026.06.23 | ₩47,327 | ₩47,354 | ₩47,234 | ₩47,234 | -0.20% | 2.5천 |
|---|
| 2026.06.22 | ₩47,967 | ₩48,034 | ₩47,901 | ₩47,927 | -0.08% | 2.8천 |
|---|
| 2026.06.18 | ₩48,127 | ₩48,127 | ₩48,007 | ₩48,009 | -0.25% | 3.4천 |
|---|
| 2026.06.17 | ₩48,514 | ₩48,648 | ₩47,914 | ₩47,941 | -1.18% | 2.5만 |
|---|
| 2026.06.16 | ₩48,541 | ₩48,541 | ₩48,461 | ₩48,514 | -0.05% | 2.3천 |
|---|
| 2026.06.15 | ₩48,675 | ₩48,675 | ₩48,497 | ₩48,497 | -0.36% | 6.9천 |
|---|
| 2026.06.12 | ₩47,821 | ₩48,041 | ₩47,821 | ₩47,994 | +0.36% | 3.6천 |
|---|
| 2026.06.11 | ₩47,087 | ₩47,701 | ₩46,847 | ₩47,701 | +1.30% | 1.9천 |
|---|
| 2026.06.10 | ₩47,140 | ₩47,180 | ₩46,761 | ₩46,761 | -0.80% | 2.9천 |
|---|
| 2026.06.09 | ₩47,514 | ₩47,520 | ₩47,033 | ₩47,124 | -0.82% | 3.1천 |
|---|
| 2026.06.08 | ₩47,274 | ₩47,274 | ₩47,140 | ₩47,156 | -0.25% | 4.5천 |
|---|
| 2026.06.05 | ₩47,781 | ₩47,781 | ₩47,145 | ₩47,145 | -1.33% | 1.1천 |
|---|
| 2026.06.04 | ₩48,141 | ₩48,230 | ₩48,141 | ₩48,230 | +0.19% | 500 |
|---|
| 2026.06.03 | ₩48,434 | ₩48,448 | ₩48,168 | ₩48,168 | -0.55% | 4.1천 |
|---|
| 2026.06.02 | ₩48,661 | ₩48,848 | ₩48,635 | ₩48,729 | +0.14% | 4.5천 |
|---|
| 2026.06.01 | ₩48,328 | ₩48,514 | ₩48,288 | ₩48,408 | +0.17% | 3.2만 |
|---|
| 2026.05.29 | ₩48,561 | ₩48,808 | ₩48,541 | ₩48,688 | +0.26% | 3.8천 |
|---|
| 2026.05.28 | ₩48,328 | ₩48,821 | ₩48,194 | ₩48,594 | +0.55% | 2.8만 |
|---|
| 2026.05.27 | ₩48,501 | ₩48,608 | ₩48,501 | ₩48,568 | +0.14% | 12.7만 |
|---|
| 2026.05.26 | ₩48,514 | ₩48,635 | ₩48,488 | ₩48,635 | +0.25% | 2.6만 |
|---|
| 2026.05.22 | ₩48,154 | ₩48,168 | ₩47,981 | ₩47,991 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩47,634 | ₩48,274 | ₩47,634 | ₩48,154 | +1.09% | 8.7천 |
|---|
| 2026.05.20 | ₩47,447 | ₩48,127 | ₩47,447 | ₩48,049 | +1.27% | 2.2만 |
|---|
| 2026.05.19 | ₩47,380 | ₩47,607 | ₩47,367 | ₩47,394 | +0.03% | 8.3만 |
|---|
| 2026.05.18 | ₩47,709 | ₩47,709 | ₩47,709 | ₩47,709 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩47,554 | ₩47,554 | ₩47,424 | ₩47,424 | -0.27% | 600 |
|---|
| 2026.05.14 | ₩48,548 | ₩48,554 | ₩48,394 | ₩48,396 | -0.31% | 2.4천 |
|---|
| 2026.05.13 | ₩48,781 | ₩48,781 | ₩48,648 | ₩48,648 | -0.27% | 600 |
|---|
| 2026.05.12 | ₩48,394 | ₩48,640 | ₩48,394 | ₩48,640 | +0.51% | 1.8천 |
|---|
| 2026.05.11 | ₩48,928 | ₩48,928 | ₩48,799 | ₩48,799 | -0.26% | 1.7천 |
|---|
| 2026.05.08 | ₩48,768 | ₩48,848 | ₩48,768 | ₩48,848 | +0.16% | 1.1천 |
|---|
| 2026.05.07 | ₩48,955 | ₩48,955 | ₩48,488 | ₩48,514 | -0.90% | 1.2만 |
|---|
| 2026.05.06 | ₩48,821 | ₩49,035 | ₩48,808 | ₩49,008 | +0.38% | 2.6만 |
|---|
| 2026.05.05 | ₩47,781 | ₩48,007 | ₩47,781 | ₩47,911 | +0.27% | 1.2천 |
|---|
| 2026.05.04 | ₩47,954 | ₩47,954 | ₩47,487 | ₩47,500 | -0.95% | 3천 |
|---|
| 2026.05.01 | ₩48,127 | ₩48,214 | ₩48,061 | ₩48,061 | -0.14% | 4.5천 |
|---|
| 2026.04.30 | ₩47,674 | ₩48,221 | ₩47,674 | ₩48,221 | +1.15% | 900 |
|---|
| 2026.04.29 | ₩47,097 | ₩47,097 | ₩47,097 | ₩47,097 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩47,420 | ₩47,558 | ₩47,420 | ₩47,558 | +0.29% | 4천 |
|---|
| 2026.04.27 | ₩48,001 | ₩48,001 | ₩47,902 | ₩47,902 | -0.21% | 500 |
|---|
| 2026.04.24 | ₩48,074 | ₩48,074 | ₩48,053 | ₩48,053 | -0.04% | 600 |
|---|
| 2026.04.23 | ₩48,021 | ₩48,074 | ₩47,818 | ₩47,818 | -0.42% | 1.2천 |
|---|
| 2026.04.22 | ₩48,381 | ₩48,381 | ₩48,248 | ₩48,272 | -0.23% | 900 |
|---|
| 2026.04.21 | ₩48,494 | ₩48,494 | ₩48,130 | ₩48,130 | -0.75% | 1.4천 |
|---|
| 2026.04.20 | ₩49,023 | ₩49,084 | ₩49,023 | ₩49,084 | +0.13% | 500 |
|---|
| 2026.04.17 | ₩49,448 | ₩49,495 | ₩49,335 | ₩49,382 | -0.13% | 4.5천 |
|---|
| 2026.04.16 | ₩48,915 | ₩48,981 | ₩48,728 | ₩48,755 | -0.33% | 4.9천 |
|---|
| 2026.04.15 | ₩48,721 | ₩48,768 | ₩48,721 | ₩48,768 | +0.10% | 500 |
|---|
| 2026.04.14 | ₩48,808 | ₩48,808 | ₩48,801 | ₩48,801 | -0.01% | 500 |
|---|
| 2026.04.13 | ₩47,674 | ₩48,373 | ₩47,674 | ₩48,373 | +1.47% | 700 |
|---|
| 2026.04.10 | ₩48,221 | ₩48,314 | ₩47,954 | ₩47,998 | -0.46% | 8.4천 |
|---|
| 2026.04.09 | ₩47,620 | ₩48,127 | ₩47,620 | ₩47,981 | +0.76% | 1.1만 |
|---|
| 2026.04.08 | ₩48,181 | ₩48,181 | ₩47,527 | ₩47,527 | -1.36% | 1.1만 |
|---|
| 2026.04.07 | ₩46,086 | ₩46,313 | ₩45,899 | ₩46,313 | +0.49% | 9.1천 |
|---|
| 2026.04.06 | ₩46,300 | ₩46,420 | ₩46,300 | ₩46,381 | +0.18% | 3만 |
|---|
| 2026.04.02 | ₩45,833 | ₩46,219 | ₩45,646 | ₩46,189 | +0.78% | 2.4천 |
|---|
| 2026.04.01 | ₩46,600 | ₩46,686 | ₩46,453 | ₩46,453 | -0.31% | 11.2만 |
|---|
| 2026.03.31 | ₩45,145 | ₩45,857 | ₩45,145 | ₩45,857 | +1.58% | 1.7천 |
|---|
| 2026.03.30 | ₩44,818 | ₩44,818 | ₩44,569 | ₩44,569 | -0.56% | 1.6천 |
|---|
| 2026.03.27 | ₩44,778 | ₩44,832 | ₩44,618 | ₩44,624 | -0.35% | 1.9천 |
|---|
| 2026.03.26 | ₩45,459 | ₩45,526 | ₩44,887 | ₩44,887 | -1.26% | 2.2천 |
|---|
| 2026.03.25 | ₩45,846 | ₩45,899 | ₩45,752 | ₩45,776 | -0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩44,899 | ₩45,366 | ₩44,899 | ₩44,979 | +0.18% | 2.2천 |
|---|
| 2026.03.23 | ₩45,085 | ₩45,859 | ₩45,085 | ₩45,523 | +0.97% | 1.2만 |
|---|
| 2026.03.20 | ₩45,499 | ₩45,499 | ₩44,472 | ₩44,558 | -2.07% | 3.7천 |
|---|
| 2026.03.19 | ₩45,192 | ₩45,787 | ₩45,192 | ₩45,787 | +1.32% | 400 |
|---|
| 2026.03.18 | ₩46,353 | ₩46,353 | ₩45,902 | ₩45,902 | -0.97% | 1천 |
|---|
| 2026.03.17 | ₩46,740 | ₩46,740 | ₩46,602 | ₩46,602 | -0.29% | 100 |
|---|
| 2026.03.16 | ₩46,486 | ₩46,486 | ₩46,313 | ₩46,464 | -0.05% | 300 |
|---|
| 2026.03.13 | ₩46,126 | ₩46,273 | ₩45,710 | ₩45,710 | -0.90% | 400 |
|---|
| 2026.03.12 | ₩46,286 | ₩46,300 | ₩46,153 | ₩46,153 | -0.29% | 1.4천 |
|---|
| 2026.03.11 | ₩46,793 | ₩46,871 | ₩46,793 | ₩46,871 | +0.17% | 200 |
|---|
| 2026.03.10 | ₩47,140 | ₩47,460 | ₩46,980 | ₩47,020 | -0.25% | 3천 |
|---|
| 2026.03.09 | ₩45,699 | ₩46,773 | ₩45,699 | ₩46,773 | +2.35% | 4.5천 |
|---|
| 2026.03.06 | ₩46,393 | ₩46,488 | ₩46,393 | ₩46,488 | +0.20% | 400 |
|---|
| 2026.03.05 | ₩46,927 | ₩46,927 | ₩46,594 | ₩46,824 | -0.22% | 700 |
|---|
| 2026.03.04 | ₩47,460 | ₩47,826 | ₩47,460 | ₩47,807 | +0.73% | 12.1만 |
|---|
| 2026.03.03 | ₩46,500 | ₩47,500 | ₩46,500 | ₩47,420 | +1.98% | 7.7천 |
|---|
| 2026.03.02 | ₩48,875 | ₩48,941 | ₩48,875 | ₩48,941 | +0.14% | 1.6만 |
|---|
| 2026.02.27 | ₩49,769 | ₩49,769 | ₩49,759 | ₩49,759 | -0.02% | 200 |
|---|
| 2026.02.26 | ₩49,675 | ₩49,754 | ₩49,609 | ₩49,754 | +0.16% | 1.1천 |
|---|
| 2026.02.25 | ₩49,674 | ₩49,922 | ₩49,649 | ₩49,905 | +0.46% | 700 |
|---|
| 2026.02.24 | ₩49,448 | ₩49,536 | ₩49,448 | ₩49,536 | +0.18% | 1.5천 |
|---|
| 2026.02.23 | ₩49,462 | ₩49,488 | ₩49,418 | ₩49,418 | -0.09% | 700 |
|---|
| 2026.02.20 | ₩49,235 | ₩49,542 | ₩49,235 | ₩49,542 | +0.62% | 2.8만 |
|---|
| 2026.02.19 | ₩48,968 | ₩49,115 | ₩48,941 | ₩49,115 | +0.30% | 1.1천 |
|---|
| 2026.02.18 | ₩49,382 | ₩49,382 | ₩49,142 | ₩49,235 | -0.30% | 1천 |
|---|
| 2026.02.17 | ₩48,635 | ₩49,115 | ₩48,635 | ₩49,036 | +0.83% | 400 |
|---|
| 2026.02.13 | ₩49,081 | ₩49,102 | ₩49,008 | ₩49,102 | +0.04% | 6.6천 |
|---|
| 2026.02.12 | ₩49,582 | ₩49,582 | ₩49,008 | ₩49,009 | -1.15% | 800 |
|---|
| 2026.02.11 | ₩49,475 | ₩49,674 | ₩49,475 | ₩49,674 | +0.40% | 200 |
|---|
| 2026.02.10 | ₩49,462 | ₩49,462 | ₩49,395 | ₩49,414 | -0.10% | 600 |
|---|
| 2026.02.09 | ₩49,020 | ₩49,308 | ₩48,955 | ₩49,308 | +0.59% | 5천 |
|---|
| 2026.02.06 | ₩48,461 | ₩48,732 | ₩48,461 | ₩48,732 | +0.56% | 1.1천 |
|---|
| 2026.02.05 | ₩47,794 | ₩47,847 | ₩47,699 | ₩47,699 | -0.20% | 1.7천 |
|---|
| 2026.02.04 | ₩48,581 | ₩48,581 | ₩48,127 | ₩48,308 | -0.56% | 5천 |
|---|
| 2026.02.03 | ₩48,318 | ₩48,318 | ₩48,270 | ₩48,270 | -0.10% | 3.6만 |
|---|
| 2026.02.02 | ₩47,927 | ₩48,070 | ₩47,847 | ₩48,070 | +0.30% | 18.7만 |
|---|
| 2026.01.30 | ₩48,234 | ₩48,234 | ₩47,841 | ₩47,841 | -0.82% | 2.8천 |
|---|
| 2026.01.29 | ₩48,061 | ₩48,564 | ₩48,007 | ₩48,564 | +1.05% | 6.1천 |
|---|
| 2026.01.28 | ₩48,328 | ₩48,328 | ₩48,300 | ₩48,300 | -0.06% | 4.7천 |
|---|
| 2026.01.27 | ₩48,494 | ₩48,494 | ₩48,494 | ₩48,494 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩47,742 | ₩47,742 | ₩47,734 | ₩47,734 | -0.02% | 900 |
|---|
| 2026.01.23 | ₩47,314 | ₩47,534 | ₩47,314 | ₩47,534 | +0.47% | 800 |
|---|
| 2026.01.22 | ₩47,423 | ₩47,423 | ₩47,423 | ₩47,423 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩47,100 | ₩47,100 | ₩47,093 | ₩47,093 | -0.01% | 800 |
|---|
| 2026.01.20 | ₩46,740 | ₩46,740 | ₩46,608 | ₩46,608 | -0.28% | 300 |
|---|
| 2026.01.16 | ₩47,064 | ₩47,064 | ₩47,064 | ₩47,064 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩47,184 | ₩47,184 | ₩47,184 | ₩47,184 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩47,140 | ₩47,140 | ₩47,140 | ₩47,140 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩47,127 | ₩47,127 | ₩46,887 | ₩46,887 | -0.51% | 500 |
|---|
| 2026.01.12 | ₩47,234 | ₩47,234 | ₩47,234 | ₩47,234 | 0.00% | 2.4천 |
|---|
| 2026.01.09 | ₩46,927 | ₩46,927 | ₩46,780 | ₩46,888 | -0.08% | 4천 |
|---|
| 2026.01.08 | ₩46,606 | ₩46,616 | ₩46,606 | ₩46,616 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩46,953 | ₩46,953 | ₩46,606 | ₩46,606 | -0.74% | 2.6천 |
|---|
| 2026.01.06 | ₩46,900 | ₩46,900 | ₩46,793 | ₩46,813 | -0.18% | 3.3만 |
|---|
| 2026.01.05 | ₩46,486 | ₩46,780 | ₩46,486 | ₩46,713 | +0.49% | 7.5만 |
|---|
| 2026.01.02 | ₩46,233 | ₩46,309 | ₩46,153 | ₩46,309 | +0.16% | 4.3만 |
|---|
| 2025.12.31 | ₩45,830 | ₩45,830 | ₩45,830 | ₩45,830 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩46,086 | ₩46,099 | ₩46,006 | ₩46,006 | -0.17% | 2천 |
|---|
| 2025.12.29 | ₩45,862 | ₩45,862 | ₩45,862 | ₩45,862 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩47,303 | ₩47,303 | ₩47,303 | ₩47,303 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,167 | ₩47,234 | ₩47,167 | ₩47,234 | +0.14% | 3.6천 |
|---|
| 2025.12.23 | ₩47,168 | ₩47,227 | ₩47,168 | ₩47,227 | +0.12% | 500 |
|---|
| 2025.12.22 | ₩46,980 | ₩47,027 | ₩46,941 | ₩47,027 | +0.10% | 1.5천 |
|---|
| 2025.12.19 | ₩46,772 | ₩46,772 | ₩46,772 | ₩46,772 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩46,473 | ₩46,606 | ₩46,452 | ₩46,452 | -0.05% | 2.3천 |
|---|
| 2025.12.17 | ₩46,206 | ₩46,206 | ₩46,195 | ₩46,195 | -0.02% | 500 |
|---|
| 2025.12.16 | ₩46,393 | ₩46,474 | ₩46,393 | ₩46,474 | +0.18% | 400 |
|---|
| 2025.12.15 | ₩46,767 | ₩46,767 | ₩46,706 | ₩46,716 | -0.11% | 400 |
|---|
| 2025.12.12 | ₩46,416 | ₩46,484 | ₩46,416 | ₩46,484 | +0.15% | 400 |
|---|
| 2025.12.11 | ₩46,685 | ₩46,685 | ₩46,685 | ₩46,685 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩46,273 | ₩46,460 | ₩46,246 | ₩46,460 | +0.40% | 900 |
|---|
| 2025.12.09 | ₩46,086 | ₩46,153 | ₩46,071 | ₩46,071 | -0.03% | 700 |
|---|
| 2025.12.08 | ₩46,059 | ₩46,073 | ₩46,059 | ₩46,073 | +0.03% | 100 |
|---|
| 2025.12.05 | ₩46,286 | ₩46,301 | ₩46,286 | ₩46,301 | +0.03% | 200 |
|---|
| 2025.12.04 | ₩46,300 | ₩46,300 | ₩46,255 | ₩46,255 | -0.10% | 200 |
|---|
| 2025.12.03 | ₩45,966 | ₩46,123 | ₩45,966 | ₩46,123 | +0.34% | 2.3천 |
|---|
| 2025.12.02 | ₩45,979 | ₩46,014 | ₩45,946 | ₩46,014 | +0.08% | 5.8천 |
|---|
| 2025.12.01 | ₩46,177 | ₩46,179 | ₩46,031 | ₩46,031 | -0.31% | 2.4만 |
|---|
| 2025.11.28 | ₩46,139 | ₩46,202 | ₩46,139 | ₩46,202 | +0.14% | 100 |
|---|
| 2025.11.26 | ₩46,019 | ₩46,019 | ₩46,015 | ₩46,015 | -0.01% | 700 |
|---|
| 2025.11.25 | ₩45,659 | ₩45,659 | ₩45,659 | ₩45,659 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩45,149 | ₩45,225 | ₩45,149 | ₩45,225 | +0.17% | 200 |
|---|
| 2025.11.21 | ₩44,979 | ₩44,979 | ₩44,979 | ₩44,979 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩45,272 | ₩45,272 | ₩44,405 | ₩44,408 | -1.91% | 1.9천 |
|---|
| 2025.11.19 | ₩45,192 | ₩45,192 | ₩44,912 | ₩44,992 | -0.44% | 600 |
|---|
| 2025.11.18 | ₩44,939 | ₩45,100 | ₩44,939 | ₩45,083 | +0.32% | 600 |
|---|
| 2025.11.17 | ₩45,726 | ₩45,726 | ₩45,366 | ₩45,447 | -0.61% | 500 |
|---|
| 2025.11.14 | ₩45,926 | ₩46,113 | ₩45,926 | ₩45,975 | +0.11% | 8.8천 |
|---|
| 2025.11.13 | ₩46,586 | ₩46,586 | ₩46,142 | ₩46,142 | -0.95% | 600 |
|---|
| 2025.11.12 | ₩46,433 | ₩46,593 | ₩46,433 | ₩46,570 | +0.30% | 6.1천 |
|---|
| 2025.11.11 | ₩46,393 | ₩46,432 | ₩46,393 | ₩46,432 | +0.08% | 900 |
|---|
| 2025.11.10 | ₩46,033 | ₩46,241 | ₩46,033 | ₩46,241 | +0.45% | 400 |
|---|
| 2025.11.07 | ₩45,775 | ₩45,775 | ₩45,775 | ₩45,775 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩45,632 | ₩45,632 | ₩45,632 | ₩45,632 | 0.00% | 400 |
|---|
| 2025.11.05 | ₩45,539 | ₩45,806 | ₩45,539 | ₩45,686 | +0.32% | 700 |
|---|
| 2025.11.04 | ₩45,422 | ₩45,422 | ₩45,422 | ₩45,422 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩45,953 | ₩45,954 | ₩45,886 | ₩45,954 | +0.00% | 4.9천 |
|---|
| 2025.10.31 | ₩45,913 | ₩45,913 | ₩45,913 | ₩45,913 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩46,090 | ₩46,090 | ₩46,090 | ₩46,090 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩46,393 | ₩46,460 | ₩46,290 | ₩46,290 | -0.22% | 500 |
|---|
| 2025.10.28 | ₩46,326 | ₩46,486 | ₩46,326 | ₩46,486 | +0.35% | 200 |
|---|
| 2025.10.27 | ₩46,433 | ₩46,433 | ₩46,433 | ₩46,433 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩46,179 | ₩46,179 | ₩46,162 | ₩46,162 | -0.04% | 200 |
|---|
| 2025.10.23 | ₩46,050 | ₩46,050 | ₩46,050 | ₩46,050 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩45,779 | ₩45,779 | ₩45,779 | ₩45,779 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩45,748 | ₩45,748 | ₩45,748 | ₩45,748 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,153 | ₩46,153 | ₩46,126 | ₩46,126 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩45,499 | ₩45,652 | ₩45,499 | ₩45,652 | +0.34% | 200 |
|---|
| 2025.10.16 | ₩45,686 | ₩45,699 | ₩45,686 | ₩45,699 | +0.03% | 400 |
|---|
| 2025.10.15 | ₩45,539 | ₩45,539 | ₩45,539 | ₩45,539 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩45,155 | ₩45,155 | ₩45,155 | ₩45,155 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩45,032 | ₩45,124 | ₩45,032 | ₩45,124 | +0.20% | 300 |
|---|
| 2025.10.10 | ₩44,645 | ₩44,737 | ₩44,533 | ₩44,533 | -0.25% | 400 |
|---|