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 | ₩47,071 | ₩47,242 | ₩47,071 | ₩47,242 | +0.36% | 1.7천 |
| 2026.10.08 | ₩46,964 | ₩46,964 | ₩46,697 | ₩46,827 | -0.29% | 1.5만 |
| 2026.10.07 | ₩47,125 | ₩47,392 | ₩47,125 | ₩47,356 | +0.49% | 6.3천 |
| 2026.10.06 | ₩47,913 | ₩48,007 | ₩47,902 | ₩47,902 | -0.02% | 2.7천 |
| 2026.10.05 | ₩47,940 | ₩47,940 | ₩47,940 | ₩47,940 | 0.00% | 300 |
| 2026.10.02 | ₩47,592 | ₩47,710 | ₩47,592 | ₩47,710 | +0.25% | 8.1만 |
| 2026.10.01 | ₩47,091 | ₩47,266 | ₩47,018 | ₩47,266 | +0.37% | 16.3만 |
| 2026.09.30 | ₩47,472 | ₩47,526 | ₩47,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,512 |
| +0.08% |
| 3.8천 |
| 2026.09.29 | ₩47,761 | ₩47,761 | ₩47,761 | ₩47,761 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,686 | ₩47,940 | ₩47,686 | ₩47,878 | +0.40% | 1.3천 |
|---|
| 2026.09.25 | ₩48,087 | ₩48,247 | ₩48,087 | ₩48,247 | +0.33% | 800 |
|---|
| 2026.09.24 | ₩47,940 | ₩47,940 | ₩47,813 | ₩47,833 | -0.22% | 500 |
|---|
| 2026.09.23 | ₩48,127 | ₩48,127 | ₩48,100 | ₩48,100 | -0.06% | 800 |
|---|
| 2026.09.22 | ₩48,595 | ₩49,025 | ₩48,595 | ₩49,025 | +0.89% | 500 |
|---|
| 2026.09.21 | ₩48,662 | ₩48,829 | ₩48,660 | ₩48,829 | +0.34% | 2.3천 |
|---|
| 2026.09.18 | ₩47,853 | ₩47,997 | ₩47,833 | ₩47,997 | +0.30% | 1.1천 |
|---|
| 2026.09.17 | ₩48,194 | ₩48,194 | ₩48,187 | ₩48,187 | -0.01% | 1.1천 |
|---|
| 2026.09.16 | ₩47,927 | ₩47,927 | ₩47,508 | ₩47,508 | -0.87% | 1.1천 |
|---|
| 2026.09.15 | ₩47,659 | ₩47,739 | ₩47,659 | ₩47,739 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩47,927 | ₩48,087 | ₩47,927 | ₩47,993 | +0.14% | 1.2천 |
|---|
| 2026.09.11 | ₩48,555 | ₩48,622 | ₩48,528 | ₩48,561 | +0.01% | 2.3천 |
|---|
| 2026.09.10 | ₩48,221 | ₩48,221 | ₩48,013 | ₩48,013 | -0.43% | 1.6천 |
|---|
| 2026.09.09 | ₩48,802 | ₩48,802 | ₩48,744 | ₩48,744 | -0.12% | 1.2천 |
|---|
| 2026.09.08 | ₩49,059 | ₩49,059 | ₩49,059 | ₩49,059 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,290 | ₩49,330 | ₩49,222 | ₩49,329 | +0.08% | 3.4천 |
|---|
| 2026.09.03 | ₩48,702 | ₩49,000 | ₩48,702 | ₩49,000 | +0.61% | 2.5천 |
|---|
| 2026.09.02 | ₩48,474 | ₩48,611 | ₩48,474 | ₩48,611 | +0.28% | 4.6천 |
|---|
| 2026.09.01 | ₩48,515 | ₩48,595 | ₩47,298 | ₩48,282 | -0.48% | 4.6천 |
|---|
| 2026.08.31 | ₩48,916 | ₩48,916 | ₩48,702 | ₩48,706 | -0.43% | 600 |
|---|
| 2026.08.28 | ₩49,103 | ₩49,103 | ₩48,782 | ₩48,862 | -0.49% | 1.2천 |
|---|
| 2026.08.27 | ₩49,002 | ₩49,002 | ₩49,002 | ₩49,002 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩48,996 | ₩48,996 | ₩48,957 | ₩48,957 | -0.08% | 1.7천 |
|---|
| 2026.08.25 | ₩48,942 | ₩49,075 | ₩48,942 | ₩49,075 | +0.27% | 700 |
|---|
| 2026.08.24 | ₩48,620 | ₩48,620 | ₩48,620 | ₩48,620 | 0.00% | 3.4천 |
|---|
| 2026.08.21 | ₩48,908 | ₩48,908 | ₩48,908 | ₩48,908 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩48,568 | ₩48,568 | ₩48,531 | ₩48,531 | -0.08% | 5.5천 |
|---|
| 2026.08.19 | ₩48,528 | ₩48,551 | ₩48,528 | ₩48,551 | +0.05% | 500 |
|---|
| 2026.08.18 | ₩48,628 | ₩48,628 | ₩48,230 | ₩48,230 | -0.82% | 700 |
|---|
| 2026.08.17 | ₩49,116 | ₩49,250 | ₩49,010 | ₩49,010 | -0.21% | 3.9천 |
|---|
| 2026.08.14 | ₩49,022 | ₩49,022 | ₩48,875 | ₩48,875 | -0.30% | 8.5천 |
|---|
| 2026.08.13 | ₩48,889 | ₩48,889 | ₩48,855 | ₩48,855 | -0.07% | 3.3천 |
|---|
| 2026.08.12 | ₩48,809 | ₩48,862 | ₩48,809 | ₩48,813 | +0.01% | 800 |
|---|
| 2026.08.11 | ₩48,508 | ₩48,508 | ₩48,508 | ₩48,508 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,628 | ₩48,628 | ₩48,588 | ₩48,588 | -0.08% | 1천 |
|---|
| 2026.08.07 | ₩48,803 | ₩48,803 | ₩48,803 | ₩48,803 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,474 | ₩48,548 | ₩48,286 | ₩48,286 | -0.39% | 3천 |
|---|
| 2026.08.05 | ₩48,688 | ₩48,688 | ₩48,448 | ₩48,461 | -0.47% | 4.9천 |
|---|
| 2026.08.04 | ₩48,167 | ₩48,461 | ₩48,167 | ₩48,461 | +0.61% | 3천 |
|---|
| 2026.08.03 | ₩47,312 | ₩47,673 | ₩47,312 | ₩47,673 | +0.76% | 1.1만 |
|---|
| 2026.07.31 | ₩47,699 | ₩47,699 | ₩47,439 | ₩47,439 | -0.55% | 1.2천 |
|---|
| 2026.07.30 | ₩47,258 | ₩47,673 | ₩47,232 | ₩47,639 | +0.81% | 1.7천 |
|---|
| 2026.07.29 | ₩46,363 | ₩46,363 | ₩46,194 | ₩46,194 | -0.36% | 1.8만 |
|---|
| 2026.07.28 | ₩46,652 | ₩46,652 | ₩46,649 | ₩46,649 | -0.01% | 400 |
|---|
| 2026.07.27 | ₩46,917 | ₩46,951 | ₩46,917 | ₩46,951 | +0.07% | 500 |
|---|
| 2026.07.24 | ₩46,737 | ₩46,737 | ₩46,737 | ₩46,737 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩46,900 | ₩46,900 | ₩46,900 | ₩46,900 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩47,352 | ₩47,367 | ₩47,352 | ₩47,367 | +0.03% | 1.1천 |
|---|
| 2026.07.21 | ₩47,368 | ₩47,368 | ₩47,368 | ₩47,368 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,644 | ₩46,644 | ₩46,577 | ₩46,577 | -0.14% | 600 |
|---|
| 2026.07.17 | ₩46,804 | ₩46,804 | ₩46,697 | ₩46,697 | -0.23% | 1.2천 |
|---|
| 2026.07.16 | ₩47,138 | ₩47,272 | ₩47,008 | ₩47,008 | -0.28% | 3천 |
|---|
| 2026.07.15 | ₩47,550 | ₩47,550 | ₩47,550 | ₩47,550 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩47,445 | ₩47,445 | ₩47,445 | ₩47,445 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩47,138 | ₩47,138 | ₩46,857 | ₩46,857 | -0.60% | 1.2천 |
|---|
| 2026.07.10 | ₩47,780 | ₩47,786 | ₩47,780 | ₩47,786 | +0.01% | 1.1천 |
|---|
| 2026.07.09 | ₩47,538 | ₩47,538 | ₩47,538 | ₩47,538 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,911 | ₩47,250 | ₩46,911 | ₩47,250 | +0.72% | 600 |
|---|
| 2026.07.07 | ₩47,300 | ₩47,300 | ₩47,300 | ₩47,300 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩48,100 | ₩48,123 | ₩48,100 | ₩48,123 | +0.05% | 500 |
|---|
| 2026.07.02 | ₩47,606 | ₩47,606 | ₩47,325 | ₩47,379 | -0.48% | 1.2천 |
|---|
| 2026.07.01 | ₩47,245 | ₩47,526 | ₩47,245 | ₩47,322 | +0.16% | 3.7만 |
|---|
| 2026.06.30 | ₩47,258 | ₩47,365 | ₩47,258 | ₩47,344 | +0.18% | 1.3천 |
|---|
| 2026.06.29 | ₩47,245 | ₩47,403 | ₩47,245 | ₩47,403 | +0.33% | 700 |
|---|
| 2026.06.26 | ₩47,083 | ₩47,325 | ₩47,083 | ₩47,262 | +0.38% | 600 |
|---|
| 2026.06.25 | ₩47,419 | ₩47,419 | ₩47,245 | ₩47,250 | -0.36% | 2.5천 |
|---|
| 2026.06.24 | ₩47,191 | ₩47,218 | ₩47,031 | ₩47,111 | -0.17% | 3.1천 |
|---|
| 2026.06.23 | ₩47,405 | ₩47,432 | ₩47,312 | ₩47,312 | -0.20% | 2.5천 |
|---|
| 2026.06.22 | ₩48,047 | ₩48,114 | ₩47,980 | ₩48,007 | -0.08% | 2.8천 |
|---|
| 2026.06.18 | ₩48,207 | ₩48,207 | ₩48,087 | ₩48,088 | -0.25% | 3.4천 |
|---|
| 2026.06.17 | ₩48,595 | ₩48,728 | ₩47,993 | ₩48,020 | -1.18% | 2.5만 |
|---|
| 2026.06.16 | ₩48,622 | ₩48,622 | ₩48,541 | ₩48,595 | -0.05% | 2.3천 |
|---|
| 2026.06.15 | ₩48,755 | ₩48,755 | ₩48,577 | ₩48,577 | -0.36% | 6.9천 |
|---|
| 2026.06.12 | ₩47,900 | ₩48,120 | ₩47,900 | ₩48,074 | +0.36% | 3.6천 |
|---|
| 2026.06.11 | ₩47,165 | ₩47,780 | ₩46,924 | ₩47,780 | +1.30% | 1.9천 |
|---|
| 2026.06.10 | ₩47,218 | ₩47,258 | ₩46,839 | ₩46,839 | -0.80% | 2.9천 |
|---|
| 2026.06.09 | ₩47,592 | ₩47,599 | ₩47,111 | ₩47,202 | -0.82% | 3.1천 |
|---|
| 2026.06.08 | ₩47,352 | ₩47,352 | ₩47,218 | ₩47,234 | -0.25% | 4.5천 |
|---|
| 2026.06.05 | ₩47,860 | ₩47,860 | ₩47,224 | ₩47,224 | -1.33% | 1.1천 |
|---|
| 2026.06.04 | ₩48,221 | ₩48,310 | ₩48,221 | ₩48,310 | +0.19% | 500 |
|---|
| 2026.06.03 | ₩48,515 | ₩48,528 | ₩48,247 | ₩48,247 | -0.55% | 4.1천 |
|---|
| 2026.06.02 | ₩48,742 | ₩48,929 | ₩48,715 | ₩48,810 | +0.14% | 4.5천 |
|---|
| 2026.06.01 | ₩48,408 | ₩48,595 | ₩48,368 | ₩48,488 | +0.17% | 3.2만 |
|---|
| 2026.05.29 | ₩48,642 | ₩48,889 | ₩48,622 | ₩48,769 | +0.26% | 3.8천 |
|---|
| 2026.05.28 | ₩48,408 | ₩48,902 | ₩48,274 | ₩48,675 | +0.55% | 2.8만 |
|---|
| 2026.05.27 | ₩48,581 | ₩48,688 | ₩48,581 | ₩48,648 | +0.14% | 12.7만 |
|---|
| 2026.05.26 | ₩48,595 | ₩48,715 | ₩48,568 | ₩48,715 | +0.25% | 2.6만 |
|---|
| 2026.05.22 | ₩48,234 | ₩48,247 | ₩48,060 | ₩48,071 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩47,713 | ₩48,354 | ₩47,713 | ₩48,234 | +1.09% | 8.7천 |
|---|
| 2026.05.20 | ₩47,526 | ₩48,207 | ₩47,526 | ₩48,128 | +1.27% | 2.2만 |
|---|
| 2026.05.19 | ₩47,459 | ₩47,686 | ₩47,445 | ₩47,472 | +0.03% | 8.3만 |
|---|
| 2026.05.18 | ₩47,788 | ₩47,788 | ₩47,788 | ₩47,788 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩47,633 | ₩47,633 | ₩47,503 | ₩47,503 | -0.27% | 600 |
|---|
| 2026.05.14 | ₩48,628 | ₩48,635 | ₩48,474 | ₩48,476 | -0.31% | 2.4천 |
|---|
| 2026.05.13 | ₩48,862 | ₩48,862 | ₩48,728 | ₩48,728 | -0.27% | 600 |
|---|
| 2026.05.12 | ₩48,474 | ₩48,720 | ₩48,474 | ₩48,720 | +0.51% | 1.8천 |
|---|
| 2026.05.11 | ₩49,009 | ₩49,009 | ₩48,879 | ₩48,879 | -0.26% | 1.7천 |
|---|
| 2026.05.08 | ₩48,849 | ₩48,929 | ₩48,849 | ₩48,929 | +0.16% | 1.1천 |
|---|
| 2026.05.07 | ₩49,036 | ₩49,036 | ₩48,568 | ₩48,595 | -0.90% | 1.2만 |
|---|
| 2026.05.06 | ₩48,902 | ₩49,116 | ₩48,889 | ₩49,089 | +0.38% | 2.6만 |
|---|
| 2026.05.05 | ₩47,860 | ₩48,087 | ₩47,860 | ₩47,991 | +0.27% | 1.2천 |
|---|
| 2026.05.04 | ₩48,033 | ₩48,033 | ₩47,566 | ₩47,579 | -0.95% | 3천 |
|---|
| 2026.05.01 | ₩48,207 | ₩48,294 | ₩48,140 | ₩48,140 | -0.14% | 4.5천 |
|---|
| 2026.04.30 | ₩47,753 | ₩48,301 | ₩47,753 | ₩48,301 | +1.15% | 900 |
|---|
| 2026.04.29 | ₩47,175 | ₩47,175 | ₩47,175 | ₩47,175 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩47,499 | ₩47,637 | ₩47,499 | ₩47,637 | +0.29% | 4천 |
|---|
| 2026.04.27 | ₩48,080 | ₩48,080 | ₩47,981 | ₩47,981 | -0.21% | 500 |
|---|
| 2026.04.24 | ₩48,154 | ₩48,154 | ₩48,132 | ₩48,132 | -0.04% | 600 |
|---|
| 2026.04.23 | ₩48,100 | ₩48,154 | ₩47,897 | ₩47,897 | -0.42% | 1.2천 |
|---|
| 2026.04.22 | ₩48,461 | ₩48,461 | ₩48,327 | ₩48,352 | -0.23% | 900 |
|---|
| 2026.04.21 | ₩48,575 | ₩48,575 | ₩48,210 | ₩48,210 | -0.75% | 1.4천 |
|---|
| 2026.04.20 | ₩49,104 | ₩49,165 | ₩49,104 | ₩49,165 | +0.13% | 500 |
|---|
| 2026.04.17 | ₩49,530 | ₩49,577 | ₩49,417 | ₩49,463 | -0.13% | 4.5천 |
|---|
| 2026.04.16 | ₩48,996 | ₩49,063 | ₩48,809 | ₩48,835 | -0.33% | 4.9천 |
|---|
| 2026.04.15 | ₩48,802 | ₩48,849 | ₩48,802 | ₩48,849 | +0.10% | 500 |
|---|
| 2026.04.14 | ₩48,889 | ₩48,889 | ₩48,882 | ₩48,882 | -0.01% | 500 |
|---|
| 2026.04.13 | ₩47,753 | ₩48,453 | ₩47,753 | ₩48,453 | +1.47% | 700 |
|---|
| 2026.04.10 | ₩48,301 | ₩48,394 | ₩48,033 | ₩48,078 | -0.46% | 8.4천 |
|---|
| 2026.04.09 | ₩47,699 | ₩48,207 | ₩47,699 | ₩48,060 | +0.76% | 1.1만 |
|---|
| 2026.04.08 | ₩48,261 | ₩48,261 | ₩47,606 | ₩47,606 | -1.36% | 1.1만 |
|---|
| 2026.04.07 | ₩46,162 | ₩46,390 | ₩45,975 | ₩46,390 | +0.49% | 9.1천 |
|---|
| 2026.04.06 | ₩46,376 | ₩46,496 | ₩46,376 | ₩46,458 | +0.18% | 3만 |
|---|
| 2026.04.02 | ₩45,908 | ₩46,296 | ₩45,721 | ₩46,265 | +0.78% | 2.4천 |
|---|
| 2026.04.01 | ₩46,677 | ₩46,764 | ₩46,530 | ₩46,530 | -0.31% | 11.2만 |
|---|
| 2026.03.31 | ₩45,220 | ₩45,932 | ₩45,220 | ₩45,932 | +1.58% | 1.7천 |
|---|
| 2026.03.30 | ₩44,893 | ₩44,893 | ₩44,643 | ₩44,643 | -0.56% | 1.6천 |
|---|
| 2026.03.27 | ₩44,853 | ₩44,906 | ₩44,692 | ₩44,698 | -0.35% | 1.9천 |
|---|
| 2026.03.26 | ₩45,534 | ₩45,601 | ₩44,961 | ₩44,961 | -1.26% | 2.2천 |
|---|
| 2026.03.25 | ₩45,922 | ₩45,975 | ₩45,828 | ₩45,852 | -0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩44,973 | ₩45,441 | ₩44,973 | ₩45,053 | +0.18% | 2.2천 |
|---|
| 2026.03.23 | ₩45,160 | ₩45,935 | ₩45,160 | ₩45,598 | +0.97% | 1.2만 |
|---|
| 2026.03.20 | ₩45,574 | ₩45,574 | ₩44,545 | ₩44,632 | -2.07% | 3.7천 |
|---|
| 2026.03.19 | ₩45,267 | ₩45,863 | ₩45,267 | ₩45,863 | +1.32% | 400 |
|---|
| 2026.03.18 | ₩46,430 | ₩46,430 | ₩45,978 | ₩45,978 | -0.97% | 1천 |
|---|
| 2026.03.17 | ₩46,817 | ₩46,817 | ₩46,680 | ₩46,680 | -0.29% | 100 |
|---|
| 2026.03.16 | ₩46,563 | ₩46,563 | ₩46,390 | ₩46,541 | -0.05% | 300 |
|---|
| 2026.03.13 | ₩46,202 | ₩46,349 | ₩45,785 | ₩45,785 | -0.90% | 400 |
|---|
| 2026.03.12 | ₩46,363 | ₩46,376 | ₩46,229 | ₩46,229 | -0.29% | 1.4천 |
|---|
| 2026.03.11 | ₩46,871 | ₩46,948 | ₩46,871 | ₩46,948 | +0.17% | 200 |
|---|
| 2026.03.10 | ₩47,218 | ₩47,539 | ₩47,058 | ₩47,098 | -0.25% | 3천 |
|---|
| 2026.03.09 | ₩45,775 | ₩46,851 | ₩45,775 | ₩46,851 | +2.35% | 4.5천 |
|---|
| 2026.03.06 | ₩46,470 | ₩46,565 | ₩46,470 | ₩46,565 | +0.20% | 400 |
|---|
| 2026.03.05 | ₩47,004 | ₩47,004 | ₩46,672 | ₩46,901 | -0.22% | 700 |
|---|
| 2026.03.04 | ₩47,539 | ₩47,905 | ₩47,539 | ₩47,886 | +0.73% | 12.1만 |
|---|
| 2026.03.03 | ₩46,577 | ₩47,579 | ₩46,577 | ₩47,499 | +1.98% | 7.7천 |
|---|
| 2026.03.02 | ₩48,956 | ₩49,022 | ₩48,956 | ₩49,022 | +0.14% | 1.6만 |
|---|
| 2026.02.27 | ₩49,851 | ₩49,851 | ₩49,842 | ₩49,842 | -0.02% | 200 |
|---|
| 2026.02.26 | ₩49,758 | ₩49,836 | ₩49,691 | ₩49,836 | +0.16% | 1.1천 |
|---|
| 2026.02.25 | ₩49,756 | ₩50,005 | ₩49,731 | ₩49,987 | +0.46% | 700 |
|---|
| 2026.02.24 | ₩49,530 | ₩49,619 | ₩49,530 | ₩49,619 | +0.18% | 1.5천 |
|---|
| 2026.02.23 | ₩49,544 | ₩49,570 | ₩49,500 | ₩49,500 | -0.09% | 700 |
|---|
| 2026.02.20 | ₩49,316 | ₩49,624 | ₩49,316 | ₩49,624 | +0.62% | 2.8만 |
|---|
| 2026.02.19 | ₩49,049 | ₩49,196 | ₩49,022 | ₩49,196 | +0.30% | 1.1천 |
|---|
| 2026.02.18 | ₩49,463 | ₩49,463 | ₩49,223 | ₩49,316 | -0.30% | 1천 |
|---|
| 2026.02.17 | ₩48,715 | ₩49,196 | ₩48,715 | ₩49,117 | +0.83% | 400 |
|---|
| 2026.02.13 | ₩49,163 | ₩49,183 | ₩49,089 | ₩49,183 | +0.04% | 6.6천 |
|---|
| 2026.02.12 | ₩49,664 | ₩49,664 | ₩49,089 | ₩49,091 | -1.15% | 800 |
|---|
| 2026.02.11 | ₩49,557 | ₩49,756 | ₩49,557 | ₩49,756 | +0.40% | 200 |
|---|
| 2026.02.10 | ₩49,544 | ₩49,544 | ₩49,477 | ₩49,496 | -0.10% | 600 |
|---|
| 2026.02.09 | ₩49,101 | ₩49,390 | ₩49,036 | ₩49,390 | +0.59% | 5천 |
|---|
| 2026.02.06 | ₩48,541 | ₩48,813 | ₩48,541 | ₩48,813 | +0.56% | 1.1천 |
|---|
| 2026.02.05 | ₩47,873 | ₩47,927 | ₩47,778 | ₩47,778 | -0.20% | 1.7천 |
|---|
| 2026.02.04 | ₩48,662 | ₩48,662 | ₩48,207 | ₩48,388 | -0.56% | 5천 |
|---|
| 2026.02.03 | ₩48,398 | ₩48,398 | ₩48,350 | ₩48,350 | -0.10% | 3.6만 |
|---|
| 2026.02.02 | ₩48,007 | ₩48,150 | ₩47,927 | ₩48,150 | +0.30% | 18.7만 |
|---|
| 2026.01.30 | ₩48,314 | ₩48,314 | ₩47,920 | ₩47,920 | -0.82% | 2.8천 |
|---|
| 2026.01.29 | ₩48,140 | ₩48,644 | ₩48,087 | ₩48,644 | +1.05% | 6.1천 |
|---|
| 2026.01.28 | ₩48,408 | ₩48,408 | ₩48,380 | ₩48,380 | -0.06% | 4.7천 |
|---|
| 2026.01.27 | ₩48,575 | ₩48,575 | ₩48,575 | ₩48,575 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩47,821 | ₩47,821 | ₩47,813 | ₩47,813 | -0.02% | 900 |
|---|
| 2026.01.23 | ₩47,392 | ₩47,612 | ₩47,392 | ₩47,612 | +0.47% | 800 |
|---|
| 2026.01.22 | ₩47,502 | ₩47,502 | ₩47,502 | ₩47,502 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩47,178 | ₩47,178 | ₩47,171 | ₩47,171 | -0.01% | 800 |
|---|
| 2026.01.20 | ₩46,817 | ₩46,817 | ₩46,685 | ₩46,685 | -0.28% | 300 |
|---|
| 2026.01.16 | ₩47,142 | ₩47,142 | ₩47,142 | ₩47,142 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩47,262 | ₩47,262 | ₩47,262 | ₩47,262 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩47,218 | ₩47,218 | ₩47,218 | ₩47,218 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩47,205 | ₩47,205 | ₩46,964 | ₩46,964 | -0.51% | 500 |
|---|
| 2026.01.12 | ₩47,312 | ₩47,312 | ₩47,312 | ₩47,312 | 0.00% | 2.4천 |
|---|
| 2026.01.09 | ₩47,004 | ₩47,004 | ₩46,857 | ₩46,966 | -0.08% | 4천 |
|---|
| 2026.01.08 | ₩46,684 | ₩46,693 | ₩46,684 | ₩46,693 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩47,031 | ₩47,031 | ₩46,684 | ₩46,684 | -0.74% | 2.6천 |
|---|
| 2026.01.06 | ₩46,978 | ₩46,978 | ₩46,871 | ₩46,891 | -0.18% | 3.3만 |
|---|
| 2026.01.05 | ₩46,563 | ₩46,857 | ₩46,563 | ₩46,791 | +0.49% | 7.5만 |
|---|
| 2026.01.02 | ₩46,309 | ₩46,386 | ₩46,229 | ₩46,386 | +0.16% | 4.3만 |
|---|
| 2025.12.31 | ₩45,906 | ₩45,906 | ₩45,906 | ₩45,906 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩46,162 | ₩46,176 | ₩46,082 | ₩46,082 | -0.17% | 2천 |
|---|
| 2025.12.29 | ₩45,938 | ₩45,938 | ₩45,938 | ₩45,938 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩47,381 | ₩47,381 | ₩47,381 | ₩47,381 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,245 | ₩47,312 | ₩47,245 | ₩47,312 | +0.14% | 3.6천 |
|---|
| 2025.12.23 | ₩47,246 | ₩47,305 | ₩47,246 | ₩47,305 | +0.12% | 500 |
|---|
| 2025.12.22 | ₩47,058 | ₩47,105 | ₩47,019 | ₩47,105 | +0.10% | 1.5천 |
|---|
| 2025.12.19 | ₩46,849 | ₩46,849 | ₩46,849 | ₩46,849 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩46,550 | ₩46,684 | ₩46,529 | ₩46,529 | -0.05% | 2.3천 |
|---|
| 2025.12.17 | ₩46,283 | ₩46,283 | ₩46,272 | ₩46,272 | -0.02% | 500 |
|---|
| 2025.12.16 | ₩46,470 | ₩46,551 | ₩46,470 | ₩46,551 | +0.18% | 400 |
|---|
| 2025.12.15 | ₩46,844 | ₩46,844 | ₩46,784 | ₩46,793 | -0.11% | 400 |
|---|
| 2025.12.12 | ₩46,492 | ₩46,561 | ₩46,492 | ₩46,561 | +0.15% | 400 |
|---|
| 2025.12.11 | ₩46,762 | ₩46,762 | ₩46,762 | ₩46,762 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩46,349 | ₩46,537 | ₩46,323 | ₩46,537 | +0.40% | 900 |
|---|
| 2025.12.09 | ₩46,162 | ₩46,229 | ₩46,148 | ₩46,148 | -0.03% | 700 |
|---|
| 2025.12.08 | ₩46,136 | ₩46,149 | ₩46,136 | ₩46,149 | +0.03% | 100 |
|---|
| 2025.12.05 | ₩46,363 | ₩46,378 | ₩46,363 | ₩46,378 | +0.03% | 200 |
|---|
| 2025.12.04 | ₩46,376 | ₩46,376 | ₩46,332 | ₩46,332 | -0.10% | 200 |
|---|
| 2025.12.03 | ₩46,042 | ₩46,200 | ₩46,042 | ₩46,200 | +0.34% | 2.3천 |
|---|
| 2025.12.02 | ₩46,055 | ₩46,090 | ₩46,022 | ₩46,090 | +0.08% | 5.8천 |
|---|
| 2025.12.01 | ₩46,253 | ₩46,256 | ₩46,108 | ₩46,108 | -0.31% | 2.4만 |
|---|
| 2025.11.28 | ₩46,216 | ₩46,279 | ₩46,216 | ₩46,279 | +0.14% | 100 |
|---|
| 2025.11.26 | ₩46,096 | ₩46,096 | ₩46,092 | ₩46,092 | -0.01% | 700 |
|---|
| 2025.11.25 | ₩45,735 | ₩45,735 | ₩45,735 | ₩45,735 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩45,224 | ₩45,300 | ₩45,224 | ₩45,300 | +0.17% | 200 |
|---|
| 2025.11.21 | ₩45,053 | ₩45,053 | ₩45,053 | ₩45,053 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩45,347 | ₩45,347 | ₩44,478 | ₩44,481 | -1.91% | 1.9천 |
|---|
| 2025.11.19 | ₩45,267 | ₩45,267 | ₩44,986 | ₩45,066 | -0.44% | 600 |
|---|
| 2025.11.18 | ₩45,013 | ₩45,175 | ₩45,013 | ₩45,157 | +0.32% | 600 |
|---|
| 2025.11.17 | ₩45,802 | ₩45,802 | ₩45,441 | ₩45,522 | -0.61% | 500 |
|---|
| 2025.11.14 | ₩46,002 | ₩46,189 | ₩46,002 | ₩46,051 | +0.11% | 8.8천 |
|---|
| 2025.11.13 | ₩46,664 | ₩46,664 | ₩46,218 | ₩46,218 | -0.95% | 600 |
|---|
| 2025.11.12 | ₩46,510 | ₩46,670 | ₩46,510 | ₩46,648 | +0.30% | 6.1천 |
|---|
| 2025.11.11 | ₩46,470 | ₩46,509 | ₩46,470 | ₩46,509 | +0.08% | 900 |
|---|
| 2025.11.10 | ₩46,109 | ₩46,317 | ₩46,109 | ₩46,317 | +0.45% | 400 |
|---|
| 2025.11.07 | ₩45,851 | ₩45,851 | ₩45,851 | ₩45,851 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩45,708 | ₩45,708 | ₩45,708 | ₩45,708 | 0.00% | 400 |
|---|
| 2025.11.05 | ₩45,614 | ₩45,882 | ₩45,614 | ₩45,761 | +0.32% | 700 |
|---|
| 2025.11.04 | ₩45,497 | ₩45,497 | ₩45,497 | ₩45,497 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩46,029 | ₩46,030 | ₩45,962 | ₩46,030 | +0.00% | 4.9천 |
|---|
| 2025.10.31 | ₩45,989 | ₩45,989 | ₩45,989 | ₩45,989 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩46,166 | ₩46,166 | ₩46,166 | ₩46,166 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩46,470 | ₩46,537 | ₩46,367 | ₩46,367 | -0.22% | 500 |
|---|
| 2025.10.28 | ₩46,403 | ₩46,563 | ₩46,403 | ₩46,563 | +0.35% | 200 |
|---|
| 2025.10.27 | ₩46,510 | ₩46,510 | ₩46,510 | ₩46,510 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩46,256 | ₩46,256 | ₩46,239 | ₩46,239 | -0.04% | 200 |
|---|
| 2025.10.23 | ₩46,126 | ₩46,126 | ₩46,126 | ₩46,126 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩45,855 | ₩45,855 | ₩45,855 | ₩45,855 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩45,824 | ₩45,824 | ₩45,824 | ₩45,824 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,229 | ₩46,229 | ₩46,202 | ₩46,202 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩45,574 | ₩45,728 | ₩45,574 | ₩45,728 | +0.34% | 200 |
|---|
| 2025.10.16 | ₩45,761 | ₩45,775 | ₩45,761 | ₩45,775 | +0.03% | 400 |
|---|
| 2025.10.15 | ₩45,614 | ₩45,614 | ₩45,614 | ₩45,614 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩45,229 | ₩45,229 | ₩45,229 | ₩45,229 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩45,107 | ₩45,199 | ₩45,107 | ₩45,199 | +0.20% | 300 |
|---|
| 2025.10.10 | ₩44,719 | ₩44,811 | ₩44,607 | ₩44,607 | -0.25% | 400 |
|---|