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 | ₩47,053 | ₩47,224 | ₩47,053 | ₩47,224 | +0.36% | 1.7천 |
| 2026.10.08 | ₩46,946 | ₩46,946 | ₩46,678 | ₩46,808 | -0.29% | 1.5만 |
| 2026.10.07 | ₩47,106 | ₩47,373 | ₩47,106 | ₩47,337 | +0.49% | 6.3천 |
| 2026.10.06 | ₩47,894 | ₩47,988 | ₩47,883 | ₩47,883 | -0.02% | 2.7천 |
| 2026.10.05 | ₩47,921 | ₩47,921 | ₩47,921 | ₩47,921 | 0.00% | 300 |
| 2026.10.02 | ₩47,574 | ₩47,691 | ₩47,574 | ₩47,691 | +0.25% | 8.1만 |
| 2026.10.01 | ₩47,073 | ₩47,248 | ₩46,999 | ₩47,248 | +0.37% | 16.3만 |
| 2026.09.30 | ₩47,453 | ₩47,507 | ₩47,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,493 |
| +0.08% |
| 3.8천 |
| 2026.09.29 | ₩47,742 | ₩47,742 | ₩47,742 | ₩47,742 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,667 | ₩47,921 | ₩47,667 | ₩47,859 | +0.40% | 1.3천 |
|---|
| 2026.09.25 | ₩48,068 | ₩48,228 | ₩48,068 | ₩48,228 | +0.33% | 800 |
|---|
| 2026.09.24 | ₩47,921 | ₩47,921 | ₩47,794 | ₩47,814 | -0.22% | 500 |
|---|
| 2026.09.23 | ₩48,108 | ₩48,108 | ₩48,081 | ₩48,081 | -0.06% | 800 |
|---|
| 2026.09.22 | ₩48,576 | ₩49,006 | ₩48,576 | ₩49,006 | +0.89% | 500 |
|---|
| 2026.09.21 | ₩48,642 | ₩48,809 | ₩48,641 | ₩48,809 | +0.34% | 2.3천 |
|---|
| 2026.09.18 | ₩47,834 | ₩47,978 | ₩47,814 | ₩47,978 | +0.30% | 1.1천 |
|---|
| 2026.09.17 | ₩48,175 | ₩48,175 | ₩48,168 | ₩48,168 | -0.01% | 1.1천 |
|---|
| 2026.09.16 | ₩47,908 | ₩47,908 | ₩47,489 | ₩47,489 | -0.87% | 1.1천 |
|---|
| 2026.09.15 | ₩47,640 | ₩47,720 | ₩47,640 | ₩47,720 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩47,908 | ₩48,068 | ₩47,908 | ₩47,974 | +0.14% | 1.2천 |
|---|
| 2026.09.11 | ₩48,535 | ₩48,602 | ₩48,509 | ₩48,542 | +0.01% | 2.3천 |
|---|
| 2026.09.10 | ₩48,201 | ₩48,201 | ₩47,994 | ₩47,994 | -0.43% | 1.6천 |
|---|
| 2026.09.09 | ₩48,783 | ₩48,783 | ₩48,725 | ₩48,725 | -0.12% | 1.2천 |
|---|
| 2026.09.08 | ₩49,039 | ₩49,039 | ₩49,039 | ₩49,039 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,270 | ₩49,310 | ₩49,202 | ₩49,309 | +0.08% | 3.4천 |
|---|
| 2026.09.03 | ₩48,682 | ₩48,980 | ₩48,682 | ₩48,980 | +0.61% | 2.5천 |
|---|
| 2026.09.02 | ₩48,455 | ₩48,592 | ₩48,455 | ₩48,592 | +0.28% | 4.6천 |
|---|
| 2026.09.01 | ₩48,495 | ₩48,576 | ₩47,280 | ₩48,263 | -0.48% | 4.6천 |
|---|
| 2026.08.31 | ₩48,896 | ₩48,896 | ₩48,682 | ₩48,686 | -0.43% | 600 |
|---|
| 2026.08.28 | ₩49,083 | ₩49,083 | ₩48,763 | ₩48,843 | -0.49% | 1.2천 |
|---|
| 2026.08.27 | ₩48,983 | ₩48,983 | ₩48,983 | ₩48,983 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩48,976 | ₩48,976 | ₩48,938 | ₩48,938 | -0.08% | 1.7천 |
|---|
| 2026.08.25 | ₩48,923 | ₩49,055 | ₩48,923 | ₩49,055 | +0.27% | 700 |
|---|
| 2026.08.24 | ₩48,601 | ₩48,601 | ₩48,601 | ₩48,601 | 0.00% | 3.4천 |
|---|
| 2026.08.21 | ₩48,888 | ₩48,888 | ₩48,888 | ₩48,888 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩48,549 | ₩48,549 | ₩48,511 | ₩48,511 | -0.08% | 5.5천 |
|---|
| 2026.08.19 | ₩48,509 | ₩48,531 | ₩48,509 | ₩48,531 | +0.05% | 500 |
|---|
| 2026.08.18 | ₩48,609 | ₩48,609 | ₩48,211 | ₩48,211 | -0.82% | 700 |
|---|
| 2026.08.17 | ₩49,097 | ₩49,230 | ₩48,991 | ₩48,991 | -0.21% | 3.9천 |
|---|
| 2026.08.14 | ₩49,003 | ₩49,003 | ₩48,856 | ₩48,856 | -0.30% | 8.5천 |
|---|
| 2026.08.13 | ₩48,869 | ₩48,869 | ₩48,836 | ₩48,836 | -0.07% | 3.3천 |
|---|
| 2026.08.12 | ₩48,789 | ₩48,843 | ₩48,789 | ₩48,793 | +0.01% | 800 |
|---|
| 2026.08.11 | ₩48,489 | ₩48,489 | ₩48,489 | ₩48,489 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,609 | ₩48,609 | ₩48,569 | ₩48,569 | -0.08% | 1천 |
|---|
| 2026.08.07 | ₩48,784 | ₩48,784 | ₩48,784 | ₩48,784 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,455 | ₩48,529 | ₩48,267 | ₩48,267 | -0.39% | 3천 |
|---|
| 2026.08.05 | ₩48,669 | ₩48,669 | ₩48,429 | ₩48,442 | -0.47% | 4.9천 |
|---|
| 2026.08.04 | ₩48,148 | ₩48,442 | ₩48,148 | ₩48,442 | +0.61% | 3천 |
|---|
| 2026.08.03 | ₩47,293 | ₩47,654 | ₩47,293 | ₩47,654 | +0.76% | 1.1만 |
|---|
| 2026.07.31 | ₩47,680 | ₩47,680 | ₩47,420 | ₩47,420 | -0.55% | 1.2천 |
|---|
| 2026.07.30 | ₩47,240 | ₩47,654 | ₩47,213 | ₩47,620 | +0.81% | 1.7천 |
|---|
| 2026.07.29 | ₩46,344 | ₩46,344 | ₩46,176 | ₩46,176 | -0.36% | 1.8만 |
|---|
| 2026.07.28 | ₩46,633 | ₩46,633 | ₩46,630 | ₩46,630 | -0.01% | 400 |
|---|
| 2026.07.27 | ₩46,899 | ₩46,932 | ₩46,899 | ₩46,932 | +0.07% | 500 |
|---|
| 2026.07.24 | ₩46,719 | ₩46,719 | ₩46,719 | ₩46,719 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩46,882 | ₩46,882 | ₩46,882 | ₩46,882 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩47,333 | ₩47,348 | ₩47,333 | ₩47,348 | +0.03% | 1.1천 |
|---|
| 2026.07.21 | ₩47,349 | ₩47,349 | ₩47,349 | ₩47,349 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,625 | ₩46,625 | ₩46,558 | ₩46,558 | -0.14% | 600 |
|---|
| 2026.07.17 | ₩46,785 | ₩46,785 | ₩46,678 | ₩46,678 | -0.23% | 1.2천 |
|---|
| 2026.07.16 | ₩47,119 | ₩47,253 | ₩46,990 | ₩46,990 | -0.28% | 3천 |
|---|
| 2026.07.15 | ₩47,531 | ₩47,531 | ₩47,531 | ₩47,531 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩47,427 | ₩47,427 | ₩47,427 | ₩47,427 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩47,119 | ₩47,119 | ₩46,839 | ₩46,839 | -0.60% | 1.2천 |
|---|
| 2026.07.10 | ₩47,761 | ₩47,767 | ₩47,761 | ₩47,767 | +0.01% | 1.1천 |
|---|
| 2026.07.09 | ₩47,519 | ₩47,519 | ₩47,519 | ₩47,519 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,892 | ₩47,232 | ₩46,892 | ₩47,232 | +0.72% | 600 |
|---|
| 2026.07.07 | ₩47,281 | ₩47,281 | ₩47,281 | ₩47,281 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩48,081 | ₩48,104 | ₩48,081 | ₩48,104 | +0.05% | 500 |
|---|
| 2026.07.02 | ₩47,587 | ₩47,587 | ₩47,306 | ₩47,360 | -0.48% | 1.2천 |
|---|
| 2026.07.01 | ₩47,226 | ₩47,507 | ₩47,226 | ₩47,304 | +0.16% | 3.7만 |
|---|
| 2026.06.30 | ₩47,240 | ₩47,346 | ₩47,240 | ₩47,325 | +0.18% | 1.3천 |
|---|
| 2026.06.29 | ₩47,226 | ₩47,384 | ₩47,226 | ₩47,384 | +0.33% | 700 |
|---|
| 2026.06.26 | ₩47,065 | ₩47,306 | ₩47,065 | ₩47,244 | +0.38% | 600 |
|---|
| 2026.06.25 | ₩47,400 | ₩47,400 | ₩47,226 | ₩47,232 | -0.36% | 2.5천 |
|---|
| 2026.06.24 | ₩47,173 | ₩47,199 | ₩47,012 | ₩47,093 | -0.17% | 3.1천 |
|---|
| 2026.06.23 | ₩47,387 | ₩47,413 | ₩47,293 | ₩47,293 | -0.20% | 2.5천 |
|---|
| 2026.06.22 | ₩48,028 | ₩48,095 | ₩47,961 | ₩47,988 | -0.08% | 2.8천 |
|---|
| 2026.06.18 | ₩48,188 | ₩48,188 | ₩48,068 | ₩48,069 | -0.25% | 3.4천 |
|---|
| 2026.06.17 | ₩48,576 | ₩48,709 | ₩47,974 | ₩48,001 | -1.18% | 2.5만 |
|---|
| 2026.06.16 | ₩48,602 | ₩48,602 | ₩48,522 | ₩48,576 | -0.05% | 2.3천 |
|---|
| 2026.06.15 | ₩48,736 | ₩48,736 | ₩48,558 | ₩48,558 | -0.36% | 6.9천 |
|---|
| 2026.06.12 | ₩47,881 | ₩48,101 | ₩47,881 | ₩48,054 | +0.36% | 3.6천 |
|---|
| 2026.06.11 | ₩47,146 | ₩47,761 | ₩46,906 | ₩47,761 | +1.30% | 1.9천 |
|---|
| 2026.06.10 | ₩47,199 | ₩47,240 | ₩46,820 | ₩46,820 | -0.80% | 2.9천 |
|---|
| 2026.06.09 | ₩47,574 | ₩47,580 | ₩47,093 | ₩47,183 | -0.82% | 3.1천 |
|---|
| 2026.06.08 | ₩47,333 | ₩47,333 | ₩47,199 | ₩47,215 | -0.25% | 4.5천 |
|---|
| 2026.06.05 | ₩47,841 | ₩47,841 | ₩47,205 | ₩47,205 | -1.33% | 1.1천 |
|---|
| 2026.06.04 | ₩48,201 | ₩48,291 | ₩48,201 | ₩48,291 | +0.19% | 500 |
|---|
| 2026.06.03 | ₩48,495 | ₩48,509 | ₩48,228 | ₩48,228 | -0.55% | 4.1천 |
|---|
| 2026.06.02 | ₩48,722 | ₩48,909 | ₩48,696 | ₩48,791 | +0.14% | 4.5천 |
|---|
| 2026.06.01 | ₩48,388 | ₩48,576 | ₩48,348 | ₩48,469 | +0.17% | 3.2만 |
|---|
| 2026.05.29 | ₩48,622 | ₩48,869 | ₩48,602 | ₩48,749 | +0.26% | 3.8천 |
|---|
| 2026.05.28 | ₩48,388 | ₩48,883 | ₩48,255 | ₩48,656 | +0.55% | 2.8만 |
|---|
| 2026.05.27 | ₩48,562 | ₩48,669 | ₩48,562 | ₩48,629 | +0.14% | 12.7만 |
|---|
| 2026.05.26 | ₩48,576 | ₩48,696 | ₩48,549 | ₩48,696 | +0.25% | 2.6만 |
|---|
| 2026.05.22 | ₩48,215 | ₩48,228 | ₩48,041 | ₩48,052 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩47,694 | ₩48,335 | ₩47,694 | ₩48,215 | +1.09% | 8.7천 |
|---|
| 2026.05.20 | ₩47,507 | ₩48,188 | ₩47,507 | ₩48,109 | +1.27% | 2.2만 |
|---|
| 2026.05.19 | ₩47,440 | ₩47,667 | ₩47,427 | ₩47,453 | +0.03% | 8.3만 |
|---|
| 2026.05.18 | ₩47,769 | ₩47,769 | ₩47,769 | ₩47,769 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩47,614 | ₩47,614 | ₩47,484 | ₩47,484 | -0.27% | 600 |
|---|
| 2026.05.14 | ₩48,609 | ₩48,616 | ₩48,455 | ₩48,457 | -0.31% | 2.4천 |
|---|
| 2026.05.13 | ₩48,843 | ₩48,843 | ₩48,709 | ₩48,709 | -0.27% | 600 |
|---|
| 2026.05.12 | ₩48,455 | ₩48,701 | ₩48,455 | ₩48,701 | +0.51% | 1.8천 |
|---|
| 2026.05.11 | ₩48,990 | ₩48,990 | ₩48,860 | ₩48,860 | -0.26% | 1.7천 |
|---|
| 2026.05.08 | ₩48,829 | ₩48,909 | ₩48,829 | ₩48,909 | +0.16% | 1.1천 |
|---|
| 2026.05.07 | ₩49,016 | ₩49,016 | ₩48,549 | ₩48,576 | -0.90% | 1.2만 |
|---|
| 2026.05.06 | ₩48,883 | ₩49,097 | ₩48,869 | ₩49,070 | +0.38% | 2.6만 |
|---|
| 2026.05.05 | ₩47,841 | ₩48,068 | ₩47,841 | ₩47,972 | +0.27% | 1.2천 |
|---|
| 2026.05.04 | ₩48,014 | ₩48,014 | ₩47,547 | ₩47,560 | -0.95% | 3천 |
|---|
| 2026.05.01 | ₩48,188 | ₩48,275 | ₩48,121 | ₩48,121 | -0.14% | 4.5천 |
|---|
| 2026.04.30 | ₩47,734 | ₩48,282 | ₩47,734 | ₩48,282 | +1.15% | 900 |
|---|
| 2026.04.29 | ₩47,157 | ₩47,157 | ₩47,157 | ₩47,157 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩47,480 | ₩47,618 | ₩47,480 | ₩47,618 | +0.29% | 4천 |
|---|
| 2026.04.27 | ₩48,061 | ₩48,061 | ₩47,962 | ₩47,962 | -0.21% | 500 |
|---|
| 2026.04.24 | ₩48,135 | ₩48,135 | ₩48,113 | ₩48,113 | -0.04% | 600 |
|---|
| 2026.04.23 | ₩48,081 | ₩48,135 | ₩47,878 | ₩47,878 | -0.42% | 1.2천 |
|---|
| 2026.04.22 | ₩48,442 | ₩48,442 | ₩48,308 | ₩48,332 | -0.23% | 900 |
|---|
| 2026.04.21 | ₩48,555 | ₩48,555 | ₩48,191 | ₩48,191 | -0.75% | 1.4천 |
|---|
| 2026.04.20 | ₩49,085 | ₩49,146 | ₩49,085 | ₩49,146 | +0.13% | 500 |
|---|
| 2026.04.17 | ₩49,511 | ₩49,557 | ₩49,397 | ₩49,444 | -0.13% | 4.5천 |
|---|
| 2026.04.16 | ₩48,976 | ₩49,043 | ₩48,789 | ₩48,816 | -0.33% | 4.9천 |
|---|
| 2026.04.15 | ₩48,783 | ₩48,829 | ₩48,783 | ₩48,829 | +0.10% | 500 |
|---|
| 2026.04.14 | ₩48,869 | ₩48,869 | ₩48,863 | ₩48,863 | -0.01% | 500 |
|---|
| 2026.04.13 | ₩47,734 | ₩48,434 | ₩47,734 | ₩48,434 | +1.47% | 700 |
|---|
| 2026.04.10 | ₩48,282 | ₩48,375 | ₩48,014 | ₩48,058 | -0.46% | 8.4천 |
|---|
| 2026.04.09 | ₩47,680 | ₩48,188 | ₩47,680 | ₩48,041 | +0.76% | 1.1만 |
|---|
| 2026.04.08 | ₩48,242 | ₩48,242 | ₩47,587 | ₩47,587 | -1.36% | 1.1만 |
|---|
| 2026.04.07 | ₩46,144 | ₩46,371 | ₩45,957 | ₩46,371 | +0.49% | 9.1천 |
|---|
| 2026.04.06 | ₩46,358 | ₩46,478 | ₩46,358 | ₩46,439 | +0.18% | 3만 |
|---|
| 2026.04.02 | ₩45,890 | ₩46,278 | ₩45,703 | ₩46,247 | +0.78% | 2.4천 |
|---|
| 2026.04.01 | ₩46,658 | ₩46,745 | ₩46,511 | ₩46,511 | -0.31% | 11.2만 |
|---|
| 2026.03.31 | ₩45,202 | ₩45,914 | ₩45,202 | ₩45,914 | +1.58% | 1.7천 |
|---|
| 2026.03.30 | ₩44,875 | ₩44,875 | ₩44,625 | ₩44,625 | -0.56% | 1.6천 |
|---|
| 2026.03.27 | ₩44,835 | ₩44,888 | ₩44,675 | ₩44,680 | -0.35% | 1.9천 |
|---|
| 2026.03.26 | ₩45,516 | ₩45,583 | ₩44,943 | ₩44,943 | -1.26% | 2.2천 |
|---|
| 2026.03.25 | ₩45,904 | ₩45,957 | ₩45,810 | ₩45,834 | -0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩44,955 | ₩45,423 | ₩44,955 | ₩45,035 | +0.18% | 2.2천 |
|---|
| 2026.03.23 | ₩45,142 | ₩45,917 | ₩45,142 | ₩45,580 | +0.97% | 1.2만 |
|---|
| 2026.03.20 | ₩45,556 | ₩45,556 | ₩44,528 | ₩44,614 | -2.07% | 3.7천 |
|---|
| 2026.03.19 | ₩45,249 | ₩45,845 | ₩45,249 | ₩45,845 | +1.32% | 400 |
|---|
| 2026.03.18 | ₩46,411 | ₩46,411 | ₩45,960 | ₩45,960 | -0.97% | 1천 |
|---|
| 2026.03.17 | ₩46,799 | ₩46,799 | ₩46,661 | ₩46,661 | -0.29% | 100 |
|---|
| 2026.03.16 | ₩46,545 | ₩46,545 | ₩46,371 | ₩46,522 | -0.05% | 300 |
|---|
| 2026.03.13 | ₩46,184 | ₩46,331 | ₩45,767 | ₩45,767 | -0.90% | 400 |
|---|
| 2026.03.12 | ₩46,344 | ₩46,358 | ₩46,211 | ₩46,211 | -0.29% | 1.4천 |
|---|
| 2026.03.11 | ₩46,852 | ₩46,930 | ₩46,852 | ₩46,930 | +0.17% | 200 |
|---|
| 2026.03.10 | ₩47,199 | ₩47,520 | ₩47,039 | ₩47,079 | -0.25% | 3천 |
|---|
| 2026.03.09 | ₩45,757 | ₩46,832 | ₩45,757 | ₩46,832 | +2.35% | 4.5천 |
|---|
| 2026.03.06 | ₩46,451 | ₩46,546 | ₩46,451 | ₩46,546 | +0.20% | 400 |
|---|
| 2026.03.05 | ₩46,986 | ₩46,986 | ₩46,653 | ₩46,883 | -0.22% | 700 |
|---|
| 2026.03.04 | ₩47,520 | ₩47,886 | ₩47,520 | ₩47,867 | +0.73% | 12.1만 |
|---|
| 2026.03.03 | ₩46,558 | ₩47,560 | ₩46,558 | ₩47,480 | +1.98% | 7.7천 |
|---|
| 2026.03.02 | ₩48,936 | ₩49,003 | ₩48,936 | ₩49,003 | +0.14% | 1.6만 |
|---|
| 2026.02.27 | ₩49,831 | ₩49,831 | ₩49,822 | ₩49,822 | -0.02% | 200 |
|---|
| 2026.02.26 | ₩49,738 | ₩49,817 | ₩49,671 | ₩49,817 | +0.16% | 1.1천 |
|---|
| 2026.02.25 | ₩49,736 | ₩49,985 | ₩49,711 | ₩49,968 | +0.46% | 700 |
|---|
| 2026.02.24 | ₩49,511 | ₩49,599 | ₩49,511 | ₩49,599 | +0.18% | 1.5천 |
|---|
| 2026.02.23 | ₩49,524 | ₩49,551 | ₩49,480 | ₩49,480 | -0.09% | 700 |
|---|
| 2026.02.20 | ₩49,297 | ₩49,604 | ₩49,297 | ₩49,604 | +0.62% | 2.8만 |
|---|
| 2026.02.19 | ₩49,030 | ₩49,177 | ₩49,003 | ₩49,177 | +0.30% | 1.1천 |
|---|
| 2026.02.18 | ₩49,444 | ₩49,444 | ₩49,203 | ₩49,297 | -0.30% | 1천 |
|---|
| 2026.02.17 | ₩48,696 | ₩49,177 | ₩48,696 | ₩49,098 | +0.83% | 400 |
|---|
| 2026.02.13 | ₩49,143 | ₩49,163 | ₩49,070 | ₩49,163 | +0.04% | 6.6천 |
|---|
| 2026.02.12 | ₩49,644 | ₩49,644 | ₩49,070 | ₩49,071 | -1.15% | 800 |
|---|
| 2026.02.11 | ₩49,537 | ₩49,736 | ₩49,537 | ₩49,736 | +0.40% | 200 |
|---|
| 2026.02.10 | ₩49,524 | ₩49,524 | ₩49,457 | ₩49,476 | -0.10% | 600 |
|---|
| 2026.02.09 | ₩49,082 | ₩49,370 | ₩49,016 | ₩49,370 | +0.59% | 5천 |
|---|
| 2026.02.06 | ₩48,522 | ₩48,793 | ₩48,522 | ₩48,793 | +0.56% | 1.1천 |
|---|
| 2026.02.05 | ₩47,854 | ₩47,908 | ₩47,759 | ₩47,759 | -0.20% | 1.7천 |
|---|
| 2026.02.04 | ₩48,642 | ₩48,642 | ₩48,188 | ₩48,368 | -0.56% | 5천 |
|---|
| 2026.02.03 | ₩48,379 | ₩48,379 | ₩48,331 | ₩48,331 | -0.10% | 3.6만 |
|---|
| 2026.02.02 | ₩47,988 | ₩48,131 | ₩47,908 | ₩48,131 | +0.30% | 18.7만 |
|---|
| 2026.01.30 | ₩48,295 | ₩48,295 | ₩47,901 | ₩47,901 | -0.82% | 2.8천 |
|---|
| 2026.01.29 | ₩48,121 | ₩48,625 | ₩48,068 | ₩48,625 | +1.05% | 6.1천 |
|---|
| 2026.01.28 | ₩48,388 | ₩48,388 | ₩48,360 | ₩48,360 | -0.06% | 4.7천 |
|---|
| 2026.01.27 | ₩48,555 | ₩48,555 | ₩48,555 | ₩48,555 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩47,802 | ₩47,802 | ₩47,794 | ₩47,794 | -0.02% | 900 |
|---|
| 2026.01.23 | ₩47,373 | ₩47,594 | ₩47,373 | ₩47,594 | +0.47% | 800 |
|---|
| 2026.01.22 | ₩47,483 | ₩47,483 | ₩47,483 | ₩47,483 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩47,159 | ₩47,159 | ₩47,153 | ₩47,153 | -0.01% | 800 |
|---|
| 2026.01.20 | ₩46,799 | ₩46,799 | ₩46,666 | ₩46,666 | -0.28% | 300 |
|---|
| 2026.01.16 | ₩47,123 | ₩47,123 | ₩47,123 | ₩47,123 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩47,244 | ₩47,244 | ₩47,244 | ₩47,244 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩47,199 | ₩47,199 | ₩47,199 | ₩47,199 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩47,186 | ₩47,186 | ₩46,946 | ₩46,946 | -0.51% | 500 |
|---|
| 2026.01.12 | ₩47,293 | ₩47,293 | ₩47,293 | ₩47,293 | 0.00% | 2.4천 |
|---|
| 2026.01.09 | ₩46,986 | ₩46,986 | ₩46,839 | ₩46,947 | -0.08% | 4천 |
|---|
| 2026.01.08 | ₩46,665 | ₩46,674 | ₩46,665 | ₩46,674 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩47,012 | ₩47,012 | ₩46,665 | ₩46,665 | -0.74% | 2.6천 |
|---|
| 2026.01.06 | ₩46,959 | ₩46,959 | ₩46,852 | ₩46,872 | -0.18% | 3.3만 |
|---|
| 2026.01.05 | ₩46,545 | ₩46,839 | ₩46,545 | ₩46,772 | +0.49% | 7.5만 |
|---|
| 2026.01.02 | ₩46,291 | ₩46,367 | ₩46,211 | ₩46,367 | +0.16% | 4.3만 |
|---|
| 2025.12.31 | ₩45,888 | ₩45,888 | ₩45,888 | ₩45,888 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩46,144 | ₩46,157 | ₩46,064 | ₩46,064 | -0.17% | 2천 |
|---|
| 2025.12.29 | ₩45,920 | ₩45,920 | ₩45,920 | ₩45,920 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩47,362 | ₩47,362 | ₩47,362 | ₩47,362 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,226 | ₩47,293 | ₩47,226 | ₩47,293 | +0.14% | 3.6천 |
|---|
| 2025.12.23 | ₩47,228 | ₩47,286 | ₩47,228 | ₩47,286 | +0.12% | 500 |
|---|
| 2025.12.22 | ₩47,039 | ₩47,086 | ₩47,000 | ₩47,086 | +0.10% | 1.5천 |
|---|
| 2025.12.19 | ₩46,831 | ₩46,831 | ₩46,831 | ₩46,831 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩46,531 | ₩46,665 | ₩46,510 | ₩46,510 | -0.05% | 2.3천 |
|---|
| 2025.12.17 | ₩46,264 | ₩46,264 | ₩46,254 | ₩46,254 | -0.02% | 500 |
|---|
| 2025.12.16 | ₩46,451 | ₩46,533 | ₩46,451 | ₩46,533 | +0.18% | 400 |
|---|
| 2025.12.15 | ₩46,825 | ₩46,825 | ₩46,765 | ₩46,775 | -0.11% | 400 |
|---|
| 2025.12.12 | ₩46,474 | ₩46,542 | ₩46,474 | ₩46,542 | +0.15% | 400 |
|---|
| 2025.12.11 | ₩46,744 | ₩46,744 | ₩46,744 | ₩46,744 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩46,331 | ₩46,518 | ₩46,304 | ₩46,518 | +0.40% | 900 |
|---|
| 2025.12.09 | ₩46,144 | ₩46,211 | ₩46,129 | ₩46,129 | -0.03% | 700 |
|---|
| 2025.12.08 | ₩46,117 | ₩46,131 | ₩46,117 | ₩46,131 | +0.03% | 100 |
|---|
| 2025.12.05 | ₩46,344 | ₩46,359 | ₩46,344 | ₩46,359 | +0.03% | 200 |
|---|
| 2025.12.04 | ₩46,358 | ₩46,358 | ₩46,314 | ₩46,314 | -0.10% | 200 |
|---|
| 2025.12.03 | ₩46,024 | ₩46,181 | ₩46,024 | ₩46,181 | +0.34% | 2.3천 |
|---|
| 2025.12.02 | ₩46,037 | ₩46,072 | ₩46,004 | ₩46,072 | +0.08% | 5.8천 |
|---|
| 2025.12.01 | ₩46,235 | ₩46,238 | ₩46,089 | ₩46,089 | -0.31% | 2.4만 |
|---|
| 2025.11.28 | ₩46,197 | ₩46,260 | ₩46,197 | ₩46,260 | +0.14% | 100 |
|---|
| 2025.11.26 | ₩46,077 | ₩46,077 | ₩46,073 | ₩46,073 | -0.01% | 700 |
|---|
| 2025.11.25 | ₩45,717 | ₩45,717 | ₩45,717 | ₩45,717 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩45,206 | ₩45,282 | ₩45,206 | ₩45,282 | +0.17% | 200 |
|---|
| 2025.11.21 | ₩45,035 | ₩45,035 | ₩45,035 | ₩45,035 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩45,329 | ₩45,329 | ₩44,461 | ₩44,463 | -1.91% | 1.9천 |
|---|
| 2025.11.19 | ₩45,249 | ₩45,249 | ₩44,968 | ₩45,049 | -0.44% | 600 |
|---|
| 2025.11.18 | ₩44,995 | ₩45,157 | ₩44,995 | ₩45,139 | +0.32% | 600 |
|---|
| 2025.11.17 | ₩45,783 | ₩45,783 | ₩45,423 | ₩45,504 | -0.61% | 500 |
|---|
| 2025.11.14 | ₩45,984 | ₩46,171 | ₩45,984 | ₩46,033 | +0.11% | 8.8천 |
|---|
| 2025.11.13 | ₩46,645 | ₩46,645 | ₩46,200 | ₩46,200 | -0.95% | 600 |
|---|
| 2025.11.12 | ₩46,491 | ₩46,652 | ₩46,491 | ₩46,629 | +0.30% | 6.1천 |
|---|
| 2025.11.11 | ₩46,451 | ₩46,490 | ₩46,451 | ₩46,490 | +0.08% | 900 |
|---|
| 2025.11.10 | ₩46,091 | ₩46,299 | ₩46,091 | ₩46,299 | +0.45% | 400 |
|---|
| 2025.11.07 | ₩45,833 | ₩45,833 | ₩45,833 | ₩45,833 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩45,690 | ₩45,690 | ₩45,690 | ₩45,690 | 0.00% | 400 |
|---|
| 2025.11.05 | ₩45,596 | ₩45,864 | ₩45,596 | ₩45,743 | +0.32% | 700 |
|---|
| 2025.11.04 | ₩45,479 | ₩45,479 | ₩45,479 | ₩45,479 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩46,010 | ₩46,012 | ₩45,944 | ₩46,012 | +0.00% | 4.9천 |
|---|
| 2025.10.31 | ₩45,970 | ₩45,970 | ₩45,970 | ₩45,970 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩46,148 | ₩46,148 | ₩46,148 | ₩46,148 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩46,451 | ₩46,518 | ₩46,348 | ₩46,348 | -0.22% | 500 |
|---|
| 2025.10.28 | ₩46,385 | ₩46,545 | ₩46,385 | ₩46,545 | +0.35% | 200 |
|---|
| 2025.10.27 | ₩46,491 | ₩46,491 | ₩46,491 | ₩46,491 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩46,238 | ₩46,238 | ₩46,220 | ₩46,220 | -0.04% | 200 |
|---|
| 2025.10.23 | ₩46,108 | ₩46,108 | ₩46,108 | ₩46,108 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩45,837 | ₩45,837 | ₩45,837 | ₩45,837 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩45,806 | ₩45,806 | ₩45,806 | ₩45,806 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,211 | ₩46,211 | ₩46,184 | ₩46,184 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩45,556 | ₩45,710 | ₩45,556 | ₩45,710 | +0.34% | 200 |
|---|
| 2025.10.16 | ₩45,743 | ₩45,757 | ₩45,743 | ₩45,757 | +0.03% | 400 |
|---|
| 2025.10.15 | ₩45,596 | ₩45,596 | ₩45,596 | ₩45,596 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩45,212 | ₩45,212 | ₩45,212 | ₩45,212 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩45,089 | ₩45,181 | ₩45,089 | ₩45,181 | +0.20% | 300 |
|---|
| 2025.10.10 | ₩44,701 | ₩44,793 | ₩44,589 | ₩44,589 | -0.25% | 400 |
|---|