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 | ₩47,014 | ₩47,185 | ₩47,014 | ₩47,185 | +0.36% | 1.7천 |
| 2026.10.08 | ₩46,908 | ₩46,908 | ₩46,641 | ₩46,770 | -0.29% | 1.5만 |
| 2026.10.07 | ₩47,068 | ₩47,335 | ₩47,068 | ₩47,299 | +0.49% | 6.3천 |
| 2026.10.06 | ₩47,855 | ₩47,949 | ₩47,845 | ₩47,845 | -0.02% | 2.7천 |
| 2026.10.05 | ₩47,882 | ₩47,882 | ₩47,882 | ₩47,882 | 0.00% | 300 |
| 2026.10.02 | ₩47,535 | ₩47,653 | ₩47,535 | ₩47,653 | +0.25% | 8.1만 |
| 2026.10.01 | ₩47,034 | ₩47,209 | ₩46,961 | ₩47,209 | +0.37% | 16.3만 |
| 2026.09.30 | ₩47,415 | ₩47,468 | ₩47,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,455 |
| +0.08% |
| 3.8천 |
| 2026.09.29 | ₩47,703 | ₩47,703 | ₩47,703 | ₩47,703 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,629 | ₩47,882 | ₩47,629 | ₩47,821 | +0.40% | 1.3천 |
|---|
| 2026.09.25 | ₩48,029 | ₩48,189 | ₩48,029 | ₩48,189 | +0.33% | 800 |
|---|
| 2026.09.24 | ₩47,882 | ₩47,882 | ₩47,755 | ₩47,775 | -0.22% | 500 |
|---|
| 2026.09.23 | ₩48,069 | ₩48,069 | ₩48,042 | ₩48,042 | -0.06% | 800 |
|---|
| 2026.09.22 | ₩48,536 | ₩48,966 | ₩48,536 | ₩48,966 | +0.89% | 500 |
|---|
| 2026.09.21 | ₩48,603 | ₩48,770 | ₩48,602 | ₩48,770 | +0.34% | 2.3천 |
|---|
| 2026.09.18 | ₩47,795 | ₩47,940 | ₩47,775 | ₩47,940 | +0.30% | 1.1천 |
|---|
| 2026.09.17 | ₩48,136 | ₩48,136 | ₩48,129 | ₩48,129 | -0.01% | 1.1천 |
|---|
| 2026.09.16 | ₩47,869 | ₩47,869 | ₩47,451 | ₩47,451 | -0.87% | 1.1천 |
|---|
| 2026.09.15 | ₩47,602 | ₩47,682 | ₩47,602 | ₩47,682 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩47,869 | ₩48,029 | ₩47,869 | ₩47,936 | +0.14% | 1.2천 |
|---|
| 2026.09.11 | ₩48,496 | ₩48,563 | ₩48,469 | ₩48,503 | +0.01% | 2.3천 |
|---|
| 2026.09.10 | ₩48,162 | ₩48,162 | ₩47,956 | ₩47,956 | -0.43% | 1.6천 |
|---|
| 2026.09.09 | ₩48,743 | ₩48,743 | ₩48,686 | ₩48,686 | -0.12% | 1.2천 |
|---|
| 2026.09.08 | ₩48,999 | ₩48,999 | ₩48,999 | ₩48,999 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,230 | ₩49,270 | ₩49,162 | ₩49,269 | +0.08% | 3.4천 |
|---|
| 2026.09.03 | ₩48,643 | ₩48,941 | ₩48,643 | ₩48,941 | +0.61% | 2.5천 |
|---|
| 2026.09.02 | ₩48,416 | ₩48,552 | ₩48,416 | ₩48,552 | +0.28% | 4.6천 |
|---|
| 2026.09.01 | ₩48,456 | ₩48,536 | ₩47,241 | ₩48,224 | -0.48% | 4.6천 |
|---|
| 2026.08.31 | ₩48,857 | ₩48,857 | ₩48,643 | ₩48,647 | -0.43% | 600 |
|---|
| 2026.08.28 | ₩49,043 | ₩49,043 | ₩48,723 | ₩48,803 | -0.49% | 1.2천 |
|---|
| 2026.08.27 | ₩48,943 | ₩48,943 | ₩48,943 | ₩48,943 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩48,937 | ₩48,937 | ₩48,898 | ₩48,898 | -0.08% | 1.7천 |
|---|
| 2026.08.25 | ₩48,883 | ₩49,015 | ₩48,883 | ₩49,015 | +0.27% | 700 |
|---|
| 2026.08.24 | ₩48,562 | ₩48,562 | ₩48,562 | ₩48,562 | 0.00% | 3.4천 |
|---|
| 2026.08.21 | ₩48,849 | ₩48,849 | ₩48,849 | ₩48,849 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩48,510 | ₩48,510 | ₩48,472 | ₩48,472 | -0.08% | 5.5천 |
|---|
| 2026.08.19 | ₩48,469 | ₩48,492 | ₩48,469 | ₩48,492 | +0.05% | 500 |
|---|
| 2026.08.18 | ₩48,570 | ₩48,570 | ₩48,172 | ₩48,172 | -0.82% | 700 |
|---|
| 2026.08.17 | ₩49,057 | ₩49,190 | ₩48,951 | ₩48,951 | -0.21% | 3.9천 |
|---|
| 2026.08.14 | ₩48,963 | ₩48,963 | ₩48,817 | ₩48,817 | -0.30% | 8.5천 |
|---|
| 2026.08.13 | ₩48,830 | ₩48,830 | ₩48,797 | ₩48,797 | -0.07% | 3.3천 |
|---|
| 2026.08.12 | ₩48,750 | ₩48,803 | ₩48,750 | ₩48,754 | +0.01% | 800 |
|---|
| 2026.08.11 | ₩48,449 | ₩48,449 | ₩48,449 | ₩48,449 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,570 | ₩48,570 | ₩48,530 | ₩48,530 | -0.08% | 1천 |
|---|
| 2026.08.07 | ₩48,744 | ₩48,744 | ₩48,744 | ₩48,744 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,416 | ₩48,490 | ₩48,228 | ₩48,228 | -0.39% | 3천 |
|---|
| 2026.08.05 | ₩48,630 | ₩48,630 | ₩48,389 | ₩48,403 | -0.47% | 4.9천 |
|---|
| 2026.08.04 | ₩48,109 | ₩48,403 | ₩48,109 | ₩48,403 | +0.61% | 3천 |
|---|
| 2026.08.03 | ₩47,255 | ₩47,615 | ₩47,255 | ₩47,615 | +0.76% | 1.1만 |
|---|
| 2026.07.31 | ₩47,642 | ₩47,642 | ₩47,382 | ₩47,382 | -0.55% | 1.2천 |
|---|
| 2026.07.30 | ₩47,201 | ₩47,615 | ₩47,175 | ₩47,582 | +0.81% | 1.7천 |
|---|
| 2026.07.29 | ₩46,307 | ₩46,307 | ₩46,139 | ₩46,139 | -0.36% | 1.8만 |
|---|
| 2026.07.28 | ₩46,595 | ₩46,595 | ₩46,593 | ₩46,593 | -0.01% | 400 |
|---|
| 2026.07.27 | ₩46,861 | ₩46,894 | ₩46,861 | ₩46,894 | +0.07% | 500 |
|---|
| 2026.07.24 | ₩46,681 | ₩46,681 | ₩46,681 | ₩46,681 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩46,844 | ₩46,844 | ₩46,844 | ₩46,844 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩47,295 | ₩47,309 | ₩47,295 | ₩47,309 | +0.03% | 1.1천 |
|---|
| 2026.07.21 | ₩47,311 | ₩47,311 | ₩47,311 | ₩47,311 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,587 | ₩46,587 | ₩46,521 | ₩46,521 | -0.14% | 600 |
|---|
| 2026.07.17 | ₩46,747 | ₩46,747 | ₩46,641 | ₩46,641 | -0.23% | 1.2천 |
|---|
| 2026.07.16 | ₩47,081 | ₩47,215 | ₩46,952 | ₩46,952 | -0.28% | 3천 |
|---|
| 2026.07.15 | ₩47,492 | ₩47,492 | ₩47,492 | ₩47,492 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩47,388 | ₩47,388 | ₩47,388 | ₩47,388 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩47,081 | ₩47,081 | ₩46,801 | ₩46,801 | -0.60% | 1.2천 |
|---|
| 2026.07.10 | ₩47,722 | ₩47,729 | ₩47,722 | ₩47,729 | +0.01% | 1.1천 |
|---|
| 2026.07.09 | ₩47,480 | ₩47,480 | ₩47,480 | ₩47,480 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,854 | ₩47,193 | ₩46,854 | ₩47,193 | +0.72% | 600 |
|---|
| 2026.07.07 | ₩47,243 | ₩47,243 | ₩47,243 | ₩47,243 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩48,042 | ₩48,065 | ₩48,042 | ₩48,065 | +0.05% | 500 |
|---|
| 2026.07.02 | ₩47,548 | ₩47,548 | ₩47,268 | ₩47,321 | -0.48% | 1.2천 |
|---|
| 2026.07.01 | ₩47,188 | ₩47,468 | ₩47,188 | ₩47,265 | +0.16% | 3.7만 |
|---|
| 2026.06.30 | ₩47,201 | ₩47,308 | ₩47,201 | ₩47,287 | +0.18% | 1.3천 |
|---|
| 2026.06.29 | ₩47,188 | ₩47,346 | ₩47,188 | ₩47,346 | +0.33% | 700 |
|---|
| 2026.06.26 | ₩47,026 | ₩47,268 | ₩47,026 | ₩47,205 | +0.38% | 600 |
|---|
| 2026.06.25 | ₩47,362 | ₩47,362 | ₩47,188 | ₩47,193 | -0.36% | 2.5천 |
|---|
| 2026.06.24 | ₩47,135 | ₩47,161 | ₩46,974 | ₩47,055 | -0.17% | 3.1천 |
|---|
| 2026.06.23 | ₩47,348 | ₩47,375 | ₩47,255 | ₩47,255 | -0.20% | 2.5천 |
|---|
| 2026.06.22 | ₩47,989 | ₩48,056 | ₩47,922 | ₩47,949 | -0.08% | 2.8천 |
|---|
| 2026.06.18 | ₩48,149 | ₩48,149 | ₩48,029 | ₩48,030 | -0.25% | 3.4천 |
|---|
| 2026.06.17 | ₩48,536 | ₩48,670 | ₩47,936 | ₩47,962 | -1.18% | 2.5만 |
|---|
| 2026.06.16 | ₩48,563 | ₩48,563 | ₩48,483 | ₩48,536 | -0.05% | 2.3천 |
|---|
| 2026.06.15 | ₩48,696 | ₩48,696 | ₩48,519 | ₩48,519 | -0.36% | 6.9천 |
|---|
| 2026.06.12 | ₩47,842 | ₩48,062 | ₩47,842 | ₩48,016 | +0.36% | 3.6천 |
|---|
| 2026.06.11 | ₩47,108 | ₩47,722 | ₩46,868 | ₩47,722 | +1.30% | 1.9천 |
|---|
| 2026.06.10 | ₩47,161 | ₩47,201 | ₩46,782 | ₩46,782 | -0.80% | 2.9천 |
|---|
| 2026.06.09 | ₩47,535 | ₩47,542 | ₩47,055 | ₩47,145 | -0.82% | 3.1천 |
|---|
| 2026.06.08 | ₩47,295 | ₩47,295 | ₩47,161 | ₩47,177 | -0.25% | 4.5천 |
|---|
| 2026.06.05 | ₩47,802 | ₩47,802 | ₩47,167 | ₩47,167 | -1.33% | 1.1천 |
|---|
| 2026.06.04 | ₩48,162 | ₩48,252 | ₩48,162 | ₩48,252 | +0.19% | 500 |
|---|
| 2026.06.03 | ₩48,456 | ₩48,469 | ₩48,189 | ₩48,189 | -0.55% | 4.1천 |
|---|
| 2026.06.02 | ₩48,683 | ₩48,870 | ₩48,656 | ₩48,751 | +0.14% | 4.5천 |
|---|
| 2026.06.01 | ₩48,349 | ₩48,536 | ₩48,309 | ₩48,429 | +0.17% | 3.2만 |
|---|
| 2026.05.29 | ₩48,583 | ₩48,830 | ₩48,563 | ₩48,710 | +0.26% | 3.8천 |
|---|
| 2026.05.28 | ₩48,349 | ₩48,843 | ₩48,216 | ₩48,616 | +0.55% | 2.8만 |
|---|
| 2026.05.27 | ₩48,523 | ₩48,630 | ₩48,523 | ₩48,590 | +0.14% | 12.7만 |
|---|
| 2026.05.26 | ₩48,536 | ₩48,656 | ₩48,510 | ₩48,656 | +0.25% | 2.6만 |
|---|
| 2026.05.22 | ₩48,176 | ₩48,189 | ₩48,002 | ₩48,013 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩47,655 | ₩48,296 | ₩47,655 | ₩48,176 | +1.09% | 8.7천 |
|---|
| 2026.05.20 | ₩47,468 | ₩48,149 | ₩47,468 | ₩48,070 | +1.27% | 2.2만 |
|---|
| 2026.05.19 | ₩47,402 | ₩47,629 | ₩47,388 | ₩47,415 | +0.03% | 8.3만 |
|---|
| 2026.05.18 | ₩47,730 | ₩47,730 | ₩47,730 | ₩47,730 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩47,575 | ₩47,575 | ₩47,446 | ₩47,446 | -0.27% | 600 |
|---|
| 2026.05.14 | ₩48,570 | ₩48,576 | ₩48,416 | ₩48,417 | -0.31% | 2.4천 |
|---|
| 2026.05.13 | ₩48,803 | ₩48,803 | ₩48,670 | ₩48,670 | -0.27% | 600 |
|---|
| 2026.05.12 | ₩48,416 | ₩48,662 | ₩48,416 | ₩48,662 | +0.51% | 1.8천 |
|---|
| 2026.05.11 | ₩48,950 | ₩48,950 | ₩48,821 | ₩48,821 | -0.26% | 1.7천 |
|---|
| 2026.05.08 | ₩48,790 | ₩48,870 | ₩48,790 | ₩48,870 | +0.16% | 1.1천 |
|---|
| 2026.05.07 | ₩48,977 | ₩48,977 | ₩48,510 | ₩48,536 | -0.90% | 1.2만 |
|---|
| 2026.05.06 | ₩48,843 | ₩49,057 | ₩48,830 | ₩49,030 | +0.38% | 2.6만 |
|---|
| 2026.05.05 | ₩47,802 | ₩48,029 | ₩47,802 | ₩47,933 | +0.27% | 1.2천 |
|---|
| 2026.05.04 | ₩47,976 | ₩47,976 | ₩47,508 | ₩47,522 | -0.95% | 3천 |
|---|
| 2026.05.01 | ₩48,149 | ₩48,236 | ₩48,082 | ₩48,082 | -0.14% | 4.5천 |
|---|
| 2026.04.30 | ₩47,695 | ₩48,243 | ₩47,695 | ₩48,243 | +1.15% | 900 |
|---|
| 2026.04.29 | ₩47,119 | ₩47,119 | ₩47,119 | ₩47,119 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩47,442 | ₩47,579 | ₩47,442 | ₩47,579 | +0.29% | 4천 |
|---|
| 2026.04.27 | ₩48,022 | ₩48,022 | ₩47,924 | ₩47,924 | -0.21% | 500 |
|---|
| 2026.04.24 | ₩48,096 | ₩48,096 | ₩48,074 | ₩48,074 | -0.04% | 600 |
|---|
| 2026.04.23 | ₩48,042 | ₩48,096 | ₩47,839 | ₩47,839 | -0.42% | 1.2천 |
|---|
| 2026.04.22 | ₩48,403 | ₩48,403 | ₩48,269 | ₩48,293 | -0.23% | 900 |
|---|
| 2026.04.21 | ₩48,516 | ₩48,516 | ₩48,152 | ₩48,152 | -0.75% | 1.4천 |
|---|
| 2026.04.20 | ₩49,045 | ₩49,106 | ₩49,045 | ₩49,106 | +0.13% | 500 |
|---|
| 2026.04.17 | ₩49,471 | ₩49,517 | ₩49,357 | ₩49,404 | -0.13% | 4.5천 |
|---|
| 2026.04.16 | ₩48,937 | ₩49,003 | ₩48,750 | ₩48,777 | -0.33% | 4.9천 |
|---|
| 2026.04.15 | ₩48,743 | ₩48,790 | ₩48,743 | ₩48,790 | +0.10% | 500 |
|---|
| 2026.04.14 | ₩48,830 | ₩48,830 | ₩48,823 | ₩48,823 | -0.01% | 500 |
|---|
| 2026.04.13 | ₩47,695 | ₩48,395 | ₩47,695 | ₩48,395 | +1.47% | 700 |
|---|
| 2026.04.10 | ₩48,243 | ₩48,336 | ₩47,976 | ₩48,020 | -0.46% | 8.4천 |
|---|
| 2026.04.09 | ₩47,642 | ₩48,149 | ₩47,642 | ₩48,002 | +0.76% | 1.1만 |
|---|
| 2026.04.08 | ₩48,203 | ₩48,203 | ₩47,548 | ₩47,548 | -1.36% | 1.1만 |
|---|
| 2026.04.07 | ₩46,107 | ₩46,334 | ₩45,920 | ₩46,334 | +0.49% | 9.1천 |
|---|
| 2026.04.06 | ₩46,320 | ₩46,440 | ₩46,320 | ₩46,402 | +0.18% | 3만 |
|---|
| 2026.04.02 | ₩45,853 | ₩46,240 | ₩45,666 | ₩46,210 | +0.78% | 2.4천 |
|---|
| 2026.04.01 | ₩46,621 | ₩46,707 | ₩46,474 | ₩46,474 | -0.31% | 11.2만 |
|---|
| 2026.03.31 | ₩45,166 | ₩45,877 | ₩45,166 | ₩45,877 | +1.58% | 1.7천 |
|---|
| 2026.03.30 | ₩44,839 | ₩44,839 | ₩44,589 | ₩44,589 | -0.56% | 1.6천 |
|---|
| 2026.03.27 | ₩44,799 | ₩44,852 | ₩44,638 | ₩44,644 | -0.35% | 1.9천 |
|---|
| 2026.03.26 | ₩45,479 | ₩45,546 | ₩44,907 | ₩44,907 | -1.26% | 2.2천 |
|---|
| 2026.03.25 | ₩45,866 | ₩45,920 | ₩45,773 | ₩45,797 | -0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩44,919 | ₩45,386 | ₩44,919 | ₩44,999 | +0.18% | 2.2천 |
|---|
| 2026.03.23 | ₩45,106 | ₩45,880 | ₩45,106 | ₩45,543 | +0.97% | 1.2만 |
|---|
| 2026.03.20 | ₩45,519 | ₩45,519 | ₩44,492 | ₩44,578 | -2.07% | 3.7천 |
|---|
| 2026.03.19 | ₩45,212 | ₩45,808 | ₩45,212 | ₩45,808 | +1.32% | 400 |
|---|
| 2026.03.18 | ₩46,374 | ₩46,374 | ₩45,923 | ₩45,923 | -0.97% | 1천 |
|---|
| 2026.03.17 | ₩46,761 | ₩46,761 | ₩46,623 | ₩46,623 | -0.29% | 100 |
|---|
| 2026.03.16 | ₩46,507 | ₩46,507 | ₩46,334 | ₩46,485 | -0.05% | 300 |
|---|
| 2026.03.13 | ₩46,147 | ₩46,294 | ₩45,730 | ₩45,730 | -0.90% | 400 |
|---|
| 2026.03.12 | ₩46,307 | ₩46,320 | ₩46,173 | ₩46,173 | -0.29% | 1.4천 |
|---|
| 2026.03.11 | ₩46,814 | ₩46,892 | ₩46,814 | ₩46,892 | +0.17% | 200 |
|---|
| 2026.03.10 | ₩47,161 | ₩47,482 | ₩47,001 | ₩47,041 | -0.25% | 3천 |
|---|
| 2026.03.09 | ₩45,720 | ₩46,794 | ₩45,720 | ₩46,794 | +2.35% | 4.5천 |
|---|
| 2026.03.06 | ₩46,414 | ₩46,509 | ₩46,414 | ₩46,509 | +0.20% | 400 |
|---|
| 2026.03.05 | ₩46,948 | ₩46,948 | ₩46,615 | ₩46,845 | -0.22% | 700 |
|---|
| 2026.03.04 | ₩47,482 | ₩47,847 | ₩47,482 | ₩47,829 | +0.73% | 12.1만 |
|---|
| 2026.03.03 | ₩46,521 | ₩47,522 | ₩46,521 | ₩47,442 | +1.98% | 7.7천 |
|---|
| 2026.03.02 | ₩48,897 | ₩48,963 | ₩48,897 | ₩48,963 | +0.14% | 1.6만 |
|---|
| 2026.02.27 | ₩49,791 | ₩49,791 | ₩49,782 | ₩49,782 | -0.02% | 200 |
|---|
| 2026.02.26 | ₩49,698 | ₩49,776 | ₩49,631 | ₩49,776 | +0.16% | 1.1천 |
|---|
| 2026.02.25 | ₩49,696 | ₩49,945 | ₩49,671 | ₩49,927 | +0.46% | 700 |
|---|
| 2026.02.24 | ₩49,471 | ₩49,559 | ₩49,471 | ₩49,559 | +0.18% | 1.5천 |
|---|
| 2026.02.23 | ₩49,484 | ₩49,511 | ₩49,440 | ₩49,440 | -0.09% | 700 |
|---|
| 2026.02.20 | ₩49,257 | ₩49,564 | ₩49,257 | ₩49,564 | +0.62% | 2.8만 |
|---|
| 2026.02.19 | ₩48,990 | ₩49,137 | ₩48,963 | ₩49,137 | +0.30% | 1.1천 |
|---|
| 2026.02.18 | ₩49,404 | ₩49,404 | ₩49,164 | ₩49,257 | -0.30% | 1천 |
|---|
| 2026.02.17 | ₩48,656 | ₩49,137 | ₩48,656 | ₩49,058 | +0.83% | 400 |
|---|
| 2026.02.13 | ₩49,104 | ₩49,124 | ₩49,030 | ₩49,124 | +0.04% | 6.6천 |
|---|
| 2026.02.12 | ₩49,604 | ₩49,604 | ₩49,030 | ₩49,031 | -1.15% | 800 |
|---|
| 2026.02.11 | ₩49,497 | ₩49,696 | ₩49,497 | ₩49,696 | +0.40% | 200 |
|---|
| 2026.02.10 | ₩49,484 | ₩49,484 | ₩49,417 | ₩49,436 | -0.10% | 600 |
|---|
| 2026.02.09 | ₩49,042 | ₩49,330 | ₩48,977 | ₩49,330 | +0.59% | 5천 |
|---|
| 2026.02.06 | ₩48,483 | ₩48,754 | ₩48,483 | ₩48,754 | +0.56% | 1.1천 |
|---|
| 2026.02.05 | ₩47,815 | ₩47,869 | ₩47,721 | ₩47,721 | -0.20% | 1.7천 |
|---|
| 2026.02.04 | ₩48,603 | ₩48,603 | ₩48,149 | ₩48,329 | -0.56% | 5천 |
|---|
| 2026.02.03 | ₩48,340 | ₩48,340 | ₩48,292 | ₩48,292 | -0.10% | 3.6만 |
|---|
| 2026.02.02 | ₩47,949 | ₩48,092 | ₩47,869 | ₩48,092 | +0.30% | 18.7만 |
|---|
| 2026.01.30 | ₩48,256 | ₩48,256 | ₩47,862 | ₩47,862 | -0.82% | 2.8천 |
|---|
| 2026.01.29 | ₩48,082 | ₩48,586 | ₩48,029 | ₩48,586 | +1.05% | 6.1천 |
|---|
| 2026.01.28 | ₩48,349 | ₩48,349 | ₩48,321 | ₩48,321 | -0.06% | 4.7천 |
|---|
| 2026.01.27 | ₩48,516 | ₩48,516 | ₩48,516 | ₩48,516 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩47,763 | ₩47,763 | ₩47,755 | ₩47,755 | -0.02% | 900 |
|---|
| 2026.01.23 | ₩47,335 | ₩47,555 | ₩47,335 | ₩47,555 | +0.47% | 800 |
|---|
| 2026.01.22 | ₩47,444 | ₩47,444 | ₩47,444 | ₩47,444 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩47,121 | ₩47,121 | ₩47,115 | ₩47,115 | -0.01% | 800 |
|---|
| 2026.01.20 | ₩46,761 | ₩46,761 | ₩46,629 | ₩46,629 | -0.28% | 300 |
|---|
| 2026.01.16 | ₩47,085 | ₩47,085 | ₩47,085 | ₩47,085 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩47,205 | ₩47,205 | ₩47,205 | ₩47,205 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩47,161 | ₩47,161 | ₩47,161 | ₩47,161 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩47,148 | ₩47,148 | ₩46,908 | ₩46,908 | -0.51% | 500 |
|---|
| 2026.01.12 | ₩47,255 | ₩47,255 | ₩47,255 | ₩47,255 | 0.00% | 2.4천 |
|---|
| 2026.01.09 | ₩46,948 | ₩46,948 | ₩46,801 | ₩46,909 | -0.08% | 4천 |
|---|
| 2026.01.08 | ₩46,627 | ₩46,637 | ₩46,627 | ₩46,637 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩46,974 | ₩46,974 | ₩46,627 | ₩46,627 | -0.74% | 2.6천 |
|---|
| 2026.01.06 | ₩46,921 | ₩46,921 | ₩46,814 | ₩46,834 | -0.18% | 3.3만 |
|---|
| 2026.01.05 | ₩46,507 | ₩46,801 | ₩46,507 | ₩46,734 | +0.49% | 7.5만 |
|---|
| 2026.01.02 | ₩46,254 | ₩46,330 | ₩46,173 | ₩46,330 | +0.16% | 4.3만 |
|---|
| 2025.12.31 | ₩45,850 | ₩45,850 | ₩45,850 | ₩45,850 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩46,107 | ₩46,120 | ₩46,027 | ₩46,027 | -0.17% | 2천 |
|---|
| 2025.12.29 | ₩45,882 | ₩45,882 | ₩45,882 | ₩45,882 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩47,324 | ₩47,324 | ₩47,324 | ₩47,324 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,188 | ₩47,255 | ₩47,188 | ₩47,255 | +0.14% | 3.6천 |
|---|
| 2025.12.23 | ₩47,189 | ₩47,248 | ₩47,189 | ₩47,248 | +0.12% | 500 |
|---|
| 2025.12.22 | ₩47,001 | ₩47,048 | ₩46,962 | ₩47,048 | +0.10% | 1.5천 |
|---|
| 2025.12.19 | ₩46,793 | ₩46,793 | ₩46,793 | ₩46,793 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩46,494 | ₩46,627 | ₩46,473 | ₩46,473 | -0.05% | 2.3천 |
|---|
| 2025.12.17 | ₩46,227 | ₩46,227 | ₩46,216 | ₩46,216 | -0.02% | 500 |
|---|
| 2025.12.16 | ₩46,414 | ₩46,495 | ₩46,414 | ₩46,495 | +0.18% | 400 |
|---|
| 2025.12.15 | ₩46,788 | ₩46,788 | ₩46,727 | ₩46,737 | -0.11% | 400 |
|---|
| 2025.12.12 | ₩46,436 | ₩46,505 | ₩46,436 | ₩46,505 | +0.15% | 400 |
|---|
| 2025.12.11 | ₩46,706 | ₩46,706 | ₩46,706 | ₩46,706 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩46,294 | ₩46,481 | ₩46,267 | ₩46,481 | +0.40% | 900 |
|---|
| 2025.12.09 | ₩46,107 | ₩46,173 | ₩46,092 | ₩46,092 | -0.03% | 700 |
|---|
| 2025.12.08 | ₩46,080 | ₩46,093 | ₩46,080 | ₩46,093 | +0.03% | 100 |
|---|
| 2025.12.05 | ₩46,307 | ₩46,322 | ₩46,307 | ₩46,322 | +0.03% | 200 |
|---|
| 2025.12.04 | ₩46,320 | ₩46,320 | ₩46,276 | ₩46,276 | -0.10% | 200 |
|---|
| 2025.12.03 | ₩45,987 | ₩46,144 | ₩45,987 | ₩46,144 | +0.34% | 2.3천 |
|---|
| 2025.12.02 | ₩46,000 | ₩46,035 | ₩45,967 | ₩46,035 | +0.08% | 5.8천 |
|---|
| 2025.12.01 | ₩46,198 | ₩46,200 | ₩46,052 | ₩46,052 | -0.31% | 2.4만 |
|---|
| 2025.11.28 | ₩46,160 | ₩46,223 | ₩46,160 | ₩46,223 | +0.14% | 100 |
|---|
| 2025.11.26 | ₩46,040 | ₩46,040 | ₩46,036 | ₩46,036 | -0.01% | 700 |
|---|
| 2025.11.25 | ₩45,680 | ₩45,680 | ₩45,680 | ₩45,680 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩45,170 | ₩45,246 | ₩45,170 | ₩45,246 | +0.17% | 200 |
|---|
| 2025.11.21 | ₩44,999 | ₩44,999 | ₩44,999 | ₩44,999 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩45,292 | ₩45,292 | ₩44,425 | ₩44,427 | -1.91% | 1.9천 |
|---|
| 2025.11.19 | ₩45,212 | ₩45,212 | ₩44,932 | ₩45,012 | -0.44% | 600 |
|---|
| 2025.11.18 | ₩44,959 | ₩45,120 | ₩44,959 | ₩45,103 | +0.32% | 600 |
|---|
| 2025.11.17 | ₩45,746 | ₩45,746 | ₩45,386 | ₩45,467 | -0.61% | 500 |
|---|
| 2025.11.14 | ₩45,947 | ₩46,133 | ₩45,947 | ₩45,996 | +0.11% | 8.8천 |
|---|
| 2025.11.13 | ₩46,607 | ₩46,607 | ₩46,163 | ₩46,163 | -0.95% | 600 |
|---|
| 2025.11.12 | ₩46,454 | ₩46,614 | ₩46,454 | ₩46,591 | +0.30% | 6.1천 |
|---|
| 2025.11.11 | ₩46,414 | ₩46,452 | ₩46,414 | ₩46,452 | +0.08% | 900 |
|---|
| 2025.11.10 | ₩46,053 | ₩46,262 | ₩46,053 | ₩46,262 | +0.45% | 400 |
|---|
| 2025.11.07 | ₩45,796 | ₩45,796 | ₩45,796 | ₩45,796 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩45,653 | ₩45,653 | ₩45,653 | ₩45,653 | 0.00% | 400 |
|---|
| 2025.11.05 | ₩45,559 | ₩45,826 | ₩45,559 | ₩45,706 | +0.32% | 700 |
|---|
| 2025.11.04 | ₩45,442 | ₩45,442 | ₩45,442 | ₩45,442 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩45,973 | ₩45,975 | ₩45,907 | ₩45,975 | +0.00% | 4.9천 |
|---|
| 2025.10.31 | ₩45,933 | ₩45,933 | ₩45,933 | ₩45,933 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩46,111 | ₩46,111 | ₩46,111 | ₩46,111 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩46,414 | ₩46,481 | ₩46,311 | ₩46,311 | -0.22% | 500 |
|---|
| 2025.10.28 | ₩46,347 | ₩46,507 | ₩46,347 | ₩46,507 | +0.35% | 200 |
|---|
| 2025.10.27 | ₩46,454 | ₩46,454 | ₩46,454 | ₩46,454 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩46,200 | ₩46,200 | ₩46,183 | ₩46,183 | -0.04% | 200 |
|---|
| 2025.10.23 | ₩46,071 | ₩46,071 | ₩46,071 | ₩46,071 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩45,800 | ₩45,800 | ₩45,800 | ₩45,800 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩45,769 | ₩45,769 | ₩45,769 | ₩45,769 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,173 | ₩46,173 | ₩46,147 | ₩46,147 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩45,519 | ₩45,673 | ₩45,519 | ₩45,673 | +0.34% | 200 |
|---|
| 2025.10.16 | ₩45,706 | ₩45,720 | ₩45,706 | ₩45,720 | +0.03% | 400 |
|---|
| 2025.10.15 | ₩45,559 | ₩45,559 | ₩45,559 | ₩45,559 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩45,175 | ₩45,175 | ₩45,175 | ₩45,175 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩45,052 | ₩45,144 | ₩45,052 | ₩45,144 | +0.20% | 300 |
|---|
| 2025.10.10 | ₩44,665 | ₩44,757 | ₩44,553 | ₩44,553 | -0.25% | 400 |
|---|