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 | ₩47,047 | ₩47,218 | ₩47,047 | ₩47,218 | +0.36% | 1.7천 |
| 2026.10.08 | ₩46,940 | ₩46,940 | ₩46,673 | ₩46,803 | -0.29% | 1.5만 |
| 2026.10.07 | ₩47,101 | ₩47,368 | ₩47,101 | ₩47,332 | +0.49% | 6.3천 |
| 2026.10.06 | ₩47,889 | ₩47,982 | ₩47,878 | ₩47,878 | -0.02% | 2.7천 |
| 2026.10.05 | ₩47,916 | ₩47,916 | ₩47,916 | ₩47,916 | 0.00% | 300 |
| 2026.10.02 | ₩47,568 | ₩47,686 | ₩47,568 | ₩47,686 | +0.25% | 8.1만 |
| 2026.10.01 | ₩47,067 | ₩47,242 | ₩46,994 | ₩47,242 | +0.37% | 16.3만 |
| 2026.09.30 | ₩47,448 | ₩47,501 | ₩47,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,488 |
| +0.08% |
| 3.8천 |
| 2026.09.29 | ₩47,737 | ₩47,737 | ₩47,737 | ₩47,737 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,662 | ₩47,916 | ₩47,662 | ₩47,854 | +0.40% | 1.3천 |
|---|
| 2026.09.25 | ₩48,062 | ₩48,223 | ₩48,062 | ₩48,223 | +0.33% | 800 |
|---|
| 2026.09.24 | ₩47,916 | ₩47,916 | ₩47,789 | ₩47,809 | -0.22% | 500 |
|---|
| 2026.09.23 | ₩48,103 | ₩48,103 | ₩48,076 | ₩48,076 | -0.06% | 800 |
|---|
| 2026.09.22 | ₩48,570 | ₩49,000 | ₩48,570 | ₩49,000 | +0.89% | 500 |
|---|
| 2026.09.21 | ₩48,637 | ₩48,804 | ₩48,636 | ₩48,804 | +0.34% | 2.3천 |
|---|
| 2026.09.18 | ₩47,829 | ₩47,973 | ₩47,809 | ₩47,973 | +0.30% | 1.1천 |
|---|
| 2026.09.17 | ₩48,169 | ₩48,169 | ₩48,163 | ₩48,163 | -0.01% | 1.1천 |
|---|
| 2026.09.16 | ₩47,902 | ₩47,902 | ₩47,484 | ₩47,484 | -0.87% | 1.1천 |
|---|
| 2026.09.15 | ₩47,635 | ₩47,715 | ₩47,635 | ₩47,715 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩47,902 | ₩48,062 | ₩47,902 | ₩47,969 | +0.14% | 1.2천 |
|---|
| 2026.09.11 | ₩48,530 | ₩48,597 | ₩48,503 | ₩48,537 | +0.01% | 2.3천 |
|---|
| 2026.09.10 | ₩48,196 | ₩48,196 | ₩47,989 | ₩47,989 | -0.43% | 1.6천 |
|---|
| 2026.09.09 | ₩48,777 | ₩48,777 | ₩48,720 | ₩48,720 | -0.12% | 1.2천 |
|---|
| 2026.09.08 | ₩49,034 | ₩49,034 | ₩49,034 | ₩49,034 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,265 | ₩49,305 | ₩49,197 | ₩49,303 | +0.08% | 3.4천 |
|---|
| 2026.09.03 | ₩48,677 | ₩48,975 | ₩48,677 | ₩48,975 | +0.61% | 2.5천 |
|---|
| 2026.09.02 | ₩48,450 | ₩48,586 | ₩48,450 | ₩48,586 | +0.28% | 4.6천 |
|---|
| 2026.09.01 | ₩48,490 | ₩48,570 | ₩47,274 | ₩48,257 | -0.48% | 4.6천 |
|---|
| 2026.08.31 | ₩48,891 | ₩48,891 | ₩48,677 | ₩48,681 | -0.43% | 600 |
|---|
| 2026.08.28 | ₩49,078 | ₩49,078 | ₩48,757 | ₩48,837 | -0.49% | 1.2천 |
|---|
| 2026.08.27 | ₩48,977 | ₩48,977 | ₩48,977 | ₩48,977 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩48,971 | ₩48,971 | ₩48,932 | ₩48,932 | -0.08% | 1.7천 |
|---|
| 2026.08.25 | ₩48,917 | ₩49,050 | ₩48,917 | ₩49,050 | +0.27% | 700 |
|---|
| 2026.08.24 | ₩48,595 | ₩48,595 | ₩48,595 | ₩48,595 | 0.00% | 3.4천 |
|---|
| 2026.08.21 | ₩48,883 | ₩48,883 | ₩48,883 | ₩48,883 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩48,543 | ₩48,543 | ₩48,506 | ₩48,506 | -0.08% | 5.5천 |
|---|
| 2026.08.19 | ₩48,503 | ₩48,526 | ₩48,503 | ₩48,526 | +0.05% | 500 |
|---|
| 2026.08.18 | ₩48,603 | ₩48,603 | ₩48,205 | ₩48,205 | -0.82% | 700 |
|---|
| 2026.08.17 | ₩49,091 | ₩49,225 | ₩48,985 | ₩48,985 | -0.21% | 3.9천 |
|---|
| 2026.08.14 | ₩48,998 | ₩48,998 | ₩48,851 | ₩48,851 | -0.30% | 8.5천 |
|---|
| 2026.08.13 | ₩48,864 | ₩48,864 | ₩48,831 | ₩48,831 | -0.07% | 3.3천 |
|---|
| 2026.08.12 | ₩48,784 | ₩48,837 | ₩48,784 | ₩48,788 | +0.01% | 800 |
|---|
| 2026.08.11 | ₩48,483 | ₩48,483 | ₩48,483 | ₩48,483 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,603 | ₩48,603 | ₩48,563 | ₩48,563 | -0.08% | 1천 |
|---|
| 2026.08.07 | ₩48,778 | ₩48,778 | ₩48,778 | ₩48,778 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,450 | ₩48,523 | ₩48,261 | ₩48,261 | -0.39% | 3천 |
|---|
| 2026.08.05 | ₩48,664 | ₩48,664 | ₩48,423 | ₩48,436 | -0.47% | 4.9천 |
|---|
| 2026.08.04 | ₩48,143 | ₩48,436 | ₩48,143 | ₩48,436 | +0.61% | 3천 |
|---|
| 2026.08.03 | ₩47,288 | ₩47,648 | ₩47,288 | ₩47,648 | +0.76% | 1.1만 |
|---|
| 2026.07.31 | ₩47,675 | ₩47,675 | ₩47,415 | ₩47,415 | -0.55% | 1.2천 |
|---|
| 2026.07.30 | ₩47,234 | ₩47,648 | ₩47,208 | ₩47,615 | +0.81% | 1.7천 |
|---|
| 2026.07.29 | ₩46,339 | ₩46,339 | ₩46,171 | ₩46,171 | -0.36% | 1.8만 |
|---|
| 2026.07.28 | ₩46,628 | ₩46,628 | ₩46,625 | ₩46,625 | -0.01% | 400 |
|---|
| 2026.07.27 | ₩46,894 | ₩46,927 | ₩46,894 | ₩46,927 | +0.07% | 500 |
|---|
| 2026.07.24 | ₩46,713 | ₩46,713 | ₩46,713 | ₩46,713 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩46,876 | ₩46,876 | ₩46,876 | ₩46,876 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩47,328 | ₩47,342 | ₩47,328 | ₩47,342 | +0.03% | 1.1천 |
|---|
| 2026.07.21 | ₩47,344 | ₩47,344 | ₩47,344 | ₩47,344 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,620 | ₩46,620 | ₩46,553 | ₩46,553 | -0.14% | 600 |
|---|
| 2026.07.17 | ₩46,780 | ₩46,780 | ₩46,673 | ₩46,673 | -0.23% | 1.2천 |
|---|
| 2026.07.16 | ₩47,114 | ₩47,248 | ₩46,984 | ₩46,984 | -0.28% | 3천 |
|---|
| 2026.07.15 | ₩47,525 | ₩47,525 | ₩47,525 | ₩47,525 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩47,421 | ₩47,421 | ₩47,421 | ₩47,421 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩47,114 | ₩47,114 | ₩46,834 | ₩46,834 | -0.60% | 1.2천 |
|---|
| 2026.07.10 | ₩47,755 | ₩47,762 | ₩47,755 | ₩47,762 | +0.01% | 1.1천 |
|---|
| 2026.07.09 | ₩47,513 | ₩47,513 | ₩47,513 | ₩47,513 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,887 | ₩47,226 | ₩46,887 | ₩47,226 | +0.72% | 600 |
|---|
| 2026.07.07 | ₩47,276 | ₩47,276 | ₩47,276 | ₩47,276 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩48,076 | ₩48,099 | ₩48,076 | ₩48,099 | +0.05% | 500 |
|---|
| 2026.07.02 | ₩47,582 | ₩47,582 | ₩47,301 | ₩47,354 | -0.48% | 1.2천 |
|---|
| 2026.07.01 | ₩47,221 | ₩47,501 | ₩47,221 | ₩47,298 | +0.16% | 3.7만 |
|---|
| 2026.06.30 | ₩47,234 | ₩47,341 | ₩47,234 | ₩47,320 | +0.18% | 1.3천 |
|---|
| 2026.06.29 | ₩47,221 | ₩47,379 | ₩47,221 | ₩47,379 | +0.33% | 700 |
|---|
| 2026.06.26 | ₩47,059 | ₩47,301 | ₩47,059 | ₩47,238 | +0.38% | 600 |
|---|
| 2026.06.25 | ₩47,395 | ₩47,395 | ₩47,221 | ₩47,226 | -0.36% | 2.5천 |
|---|
| 2026.06.24 | ₩47,167 | ₩47,194 | ₩47,007 | ₩47,087 | -0.17% | 3.1천 |
|---|
| 2026.06.23 | ₩47,381 | ₩47,408 | ₩47,288 | ₩47,288 | -0.20% | 2.5천 |
|---|
| 2026.06.22 | ₩48,022 | ₩48,089 | ₩47,956 | ₩47,982 | -0.08% | 2.8천 |
|---|
| 2026.06.18 | ₩48,183 | ₩48,183 | ₩48,062 | ₩48,064 | -0.25% | 3.4천 |
|---|
| 2026.06.17 | ₩48,570 | ₩48,704 | ₩47,969 | ₩47,996 | -1.18% | 2.5만 |
|---|
| 2026.06.16 | ₩48,597 | ₩48,597 | ₩48,517 | ₩48,570 | -0.05% | 2.3천 |
|---|
| 2026.06.15 | ₩48,730 | ₩48,730 | ₩48,553 | ₩48,553 | -0.36% | 6.9천 |
|---|
| 2026.06.12 | ₩47,875 | ₩48,096 | ₩47,875 | ₩48,049 | +0.36% | 3.6천 |
|---|
| 2026.06.11 | ₩47,141 | ₩47,755 | ₩46,900 | ₩47,755 | +1.30% | 1.9천 |
|---|
| 2026.06.10 | ₩47,194 | ₩47,234 | ₩46,815 | ₩46,815 | -0.80% | 2.9천 |
|---|
| 2026.06.09 | ₩47,568 | ₩47,575 | ₩47,087 | ₩47,178 | -0.82% | 3.1천 |
|---|
| 2026.06.08 | ₩47,328 | ₩47,328 | ₩47,194 | ₩47,210 | -0.25% | 4.5천 |
|---|
| 2026.06.05 | ₩47,835 | ₩47,835 | ₩47,200 | ₩47,200 | -1.33% | 1.1천 |
|---|
| 2026.06.04 | ₩48,196 | ₩48,286 | ₩48,196 | ₩48,286 | +0.19% | 500 |
|---|
| 2026.06.03 | ₩48,490 | ₩48,503 | ₩48,223 | ₩48,223 | -0.55% | 4.1천 |
|---|
| 2026.06.02 | ₩48,717 | ₩48,904 | ₩48,690 | ₩48,785 | +0.14% | 4.5천 |
|---|
| 2026.06.01 | ₩48,383 | ₩48,570 | ₩48,343 | ₩48,463 | +0.17% | 3.2만 |
|---|
| 2026.05.29 | ₩48,617 | ₩48,864 | ₩48,597 | ₩48,744 | +0.26% | 3.8천 |
|---|
| 2026.05.28 | ₩48,383 | ₩48,877 | ₩48,249 | ₩48,650 | +0.55% | 2.8만 |
|---|
| 2026.05.27 | ₩48,557 | ₩48,664 | ₩48,557 | ₩48,623 | +0.14% | 12.7만 |
|---|
| 2026.05.26 | ₩48,570 | ₩48,690 | ₩48,543 | ₩48,690 | +0.25% | 2.6만 |
|---|
| 2026.05.22 | ₩48,209 | ₩48,223 | ₩48,036 | ₩48,046 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩47,688 | ₩48,330 | ₩47,688 | ₩48,209 | +1.09% | 8.7천 |
|---|
| 2026.05.20 | ₩47,501 | ₩48,183 | ₩47,501 | ₩48,104 | +1.27% | 2.2만 |
|---|
| 2026.05.19 | ₩47,435 | ₩47,662 | ₩47,421 | ₩47,448 | +0.03% | 8.3만 |
|---|
| 2026.05.18 | ₩47,763 | ₩47,763 | ₩47,763 | ₩47,763 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩47,608 | ₩47,608 | ₩47,479 | ₩47,479 | -0.27% | 600 |
|---|
| 2026.05.14 | ₩48,603 | ₩48,610 | ₩48,450 | ₩48,451 | -0.31% | 2.4천 |
|---|
| 2026.05.13 | ₩48,837 | ₩48,837 | ₩48,704 | ₩48,704 | -0.27% | 600 |
|---|
| 2026.05.12 | ₩48,450 | ₩48,696 | ₩48,450 | ₩48,696 | +0.51% | 1.8천 |
|---|
| 2026.05.11 | ₩48,984 | ₩48,984 | ₩48,855 | ₩48,855 | -0.26% | 1.7천 |
|---|
| 2026.05.08 | ₩48,824 | ₩48,904 | ₩48,824 | ₩48,904 | +0.16% | 1.1천 |
|---|
| 2026.05.07 | ₩49,011 | ₩49,011 | ₩48,543 | ₩48,570 | -0.90% | 1.2만 |
|---|
| 2026.05.06 | ₩48,877 | ₩49,091 | ₩48,864 | ₩49,064 | +0.38% | 2.6만 |
|---|
| 2026.05.05 | ₩47,835 | ₩48,062 | ₩47,835 | ₩47,966 | +0.27% | 1.2천 |
|---|
| 2026.05.04 | ₩48,009 | ₩48,009 | ₩47,541 | ₩47,555 | -0.95% | 3천 |
|---|
| 2026.05.01 | ₩48,183 | ₩48,269 | ₩48,116 | ₩48,116 | -0.14% | 4.5천 |
|---|
| 2026.04.30 | ₩47,728 | ₩48,276 | ₩47,728 | ₩48,276 | +1.15% | 900 |
|---|
| 2026.04.29 | ₩47,151 | ₩47,151 | ₩47,151 | ₩47,151 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩47,475 | ₩47,612 | ₩47,475 | ₩47,612 | +0.29% | 4천 |
|---|
| 2026.04.27 | ₩48,056 | ₩48,056 | ₩47,957 | ₩47,957 | -0.21% | 500 |
|---|
| 2026.04.24 | ₩48,129 | ₩48,129 | ₩48,108 | ₩48,108 | -0.04% | 600 |
|---|
| 2026.04.23 | ₩48,076 | ₩48,129 | ₩47,873 | ₩47,873 | -0.42% | 1.2천 |
|---|
| 2026.04.22 | ₩48,436 | ₩48,436 | ₩48,303 | ₩48,327 | -0.23% | 900 |
|---|
| 2026.04.21 | ₩48,550 | ₩48,550 | ₩48,185 | ₩48,185 | -0.75% | 1.4천 |
|---|
| 2026.04.20 | ₩49,079 | ₩49,140 | ₩49,079 | ₩49,140 | +0.13% | 500 |
|---|
| 2026.04.17 | ₩49,505 | ₩49,552 | ₩49,392 | ₩49,438 | -0.13% | 4.5천 |
|---|
| 2026.04.16 | ₩48,971 | ₩49,038 | ₩48,784 | ₩48,810 | -0.33% | 4.9천 |
|---|
| 2026.04.15 | ₩48,777 | ₩48,824 | ₩48,777 | ₩48,824 | +0.10% | 500 |
|---|
| 2026.04.14 | ₩48,864 | ₩48,864 | ₩48,857 | ₩48,857 | -0.01% | 500 |
|---|
| 2026.04.13 | ₩47,728 | ₩48,428 | ₩47,728 | ₩48,428 | +1.47% | 700 |
|---|
| 2026.04.10 | ₩48,276 | ₩48,370 | ₩48,009 | ₩48,053 | -0.46% | 8.4천 |
|---|
| 2026.04.09 | ₩47,675 | ₩48,183 | ₩47,675 | ₩48,036 | +0.76% | 1.1만 |
|---|
| 2026.04.08 | ₩48,236 | ₩48,236 | ₩47,582 | ₩47,582 | -1.36% | 1.1만 |
|---|
| 2026.04.07 | ₩46,139 | ₩46,366 | ₩45,952 | ₩46,366 | +0.49% | 9.1천 |
|---|
| 2026.04.06 | ₩46,353 | ₩46,473 | ₩46,353 | ₩46,434 | +0.18% | 3만 |
|---|
| 2026.04.02 | ₩45,885 | ₩46,272 | ₩45,698 | ₩46,242 | +0.78% | 2.4천 |
|---|
| 2026.04.01 | ₩46,653 | ₩46,740 | ₩46,506 | ₩46,506 | -0.31% | 11.2만 |
|---|
| 2026.03.31 | ₩45,197 | ₩45,909 | ₩45,197 | ₩45,909 | +1.58% | 1.7천 |
|---|
| 2026.03.30 | ₩44,870 | ₩44,870 | ₩44,620 | ₩44,620 | -0.56% | 1.6천 |
|---|
| 2026.03.27 | ₩44,830 | ₩44,883 | ₩44,669 | ₩44,675 | -0.35% | 1.9천 |
|---|
| 2026.03.26 | ₩45,511 | ₩45,578 | ₩44,938 | ₩44,938 | -1.26% | 2.2천 |
|---|
| 2026.03.25 | ₩45,898 | ₩45,952 | ₩45,805 | ₩45,829 | -0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩44,950 | ₩45,418 | ₩44,950 | ₩45,030 | +0.18% | 2.2천 |
|---|
| 2026.03.23 | ₩45,137 | ₩45,912 | ₩45,137 | ₩45,575 | +0.97% | 1.2만 |
|---|
| 2026.03.20 | ₩45,551 | ₩45,551 | ₩44,523 | ₩44,609 | -2.07% | 3.7천 |
|---|
| 2026.03.19 | ₩45,244 | ₩45,840 | ₩45,244 | ₩45,840 | +1.32% | 400 |
|---|
| 2026.03.18 | ₩46,406 | ₩46,406 | ₩45,955 | ₩45,955 | -0.97% | 1천 |
|---|
| 2026.03.17 | ₩46,793 | ₩46,793 | ₩46,656 | ₩46,656 | -0.29% | 100 |
|---|
| 2026.03.16 | ₩46,540 | ₩46,540 | ₩46,366 | ₩46,517 | -0.05% | 300 |
|---|
| 2026.03.13 | ₩46,179 | ₩46,326 | ₩45,762 | ₩45,762 | -0.90% | 400 |
|---|
| 2026.03.12 | ₩46,339 | ₩46,353 | ₩46,206 | ₩46,206 | -0.29% | 1.4천 |
|---|
| 2026.03.11 | ₩46,847 | ₩46,924 | ₩46,847 | ₩46,924 | +0.17% | 200 |
|---|
| 2026.03.10 | ₩47,194 | ₩47,515 | ₩47,034 | ₩47,074 | -0.25% | 3천 |
|---|
| 2026.03.09 | ₩45,751 | ₩46,827 | ₩45,751 | ₩46,827 | +2.35% | 4.5천 |
|---|
| 2026.03.06 | ₩46,446 | ₩46,541 | ₩46,446 | ₩46,541 | +0.20% | 400 |
|---|
| 2026.03.05 | ₩46,980 | ₩46,980 | ₩46,648 | ₩46,878 | -0.22% | 700 |
|---|
| 2026.03.04 | ₩47,515 | ₩47,881 | ₩47,515 | ₩47,862 | +0.73% | 12.1만 |
|---|
| 2026.03.03 | ₩46,553 | ₩47,555 | ₩46,553 | ₩47,475 | +1.98% | 7.7천 |
|---|
| 2026.03.02 | ₩48,931 | ₩48,998 | ₩48,931 | ₩48,998 | +0.14% | 1.6만 |
|---|
| 2026.02.27 | ₩49,826 | ₩49,826 | ₩49,816 | ₩49,816 | -0.02% | 200 |
|---|
| 2026.02.26 | ₩49,732 | ₩49,811 | ₩49,665 | ₩49,811 | +0.16% | 1.1천 |
|---|
| 2026.02.25 | ₩49,731 | ₩49,979 | ₩49,705 | ₩49,962 | +0.46% | 700 |
|---|
| 2026.02.24 | ₩49,505 | ₩49,593 | ₩49,505 | ₩49,593 | +0.18% | 1.5천 |
|---|
| 2026.02.23 | ₩49,518 | ₩49,545 | ₩49,474 | ₩49,474 | -0.09% | 700 |
|---|
| 2026.02.20 | ₩49,291 | ₩49,599 | ₩49,291 | ₩49,599 | +0.62% | 2.8만 |
|---|
| 2026.02.19 | ₩49,024 | ₩49,171 | ₩48,998 | ₩49,171 | +0.30% | 1.1천 |
|---|
| 2026.02.18 | ₩49,438 | ₩49,438 | ₩49,198 | ₩49,291 | -0.30% | 1천 |
|---|
| 2026.02.17 | ₩48,690 | ₩49,171 | ₩48,690 | ₩49,092 | +0.83% | 400 |
|---|
| 2026.02.13 | ₩49,138 | ₩49,158 | ₩49,064 | ₩49,158 | +0.04% | 6.6천 |
|---|
| 2026.02.12 | ₩49,639 | ₩49,639 | ₩49,064 | ₩49,066 | -1.15% | 800 |
|---|
| 2026.02.11 | ₩49,532 | ₩49,731 | ₩49,532 | ₩49,731 | +0.40% | 200 |
|---|
| 2026.02.10 | ₩49,518 | ₩49,518 | ₩49,452 | ₩49,470 | -0.10% | 600 |
|---|
| 2026.02.09 | ₩49,076 | ₩49,365 | ₩49,011 | ₩49,365 | +0.59% | 5천 |
|---|
| 2026.02.06 | ₩48,517 | ₩48,788 | ₩48,517 | ₩48,788 | +0.56% | 1.1천 |
|---|
| 2026.02.05 | ₩47,849 | ₩47,902 | ₩47,754 | ₩47,754 | -0.20% | 1.7천 |
|---|
| 2026.02.04 | ₩48,637 | ₩48,637 | ₩48,183 | ₩48,363 | -0.56% | 5천 |
|---|
| 2026.02.03 | ₩48,374 | ₩48,374 | ₩48,326 | ₩48,326 | -0.10% | 3.6만 |
|---|
| 2026.02.02 | ₩47,982 | ₩48,125 | ₩47,902 | ₩48,125 | +0.30% | 18.7만 |
|---|
| 2026.01.30 | ₩48,290 | ₩48,290 | ₩47,895 | ₩47,895 | -0.82% | 2.8천 |
|---|
| 2026.01.29 | ₩48,116 | ₩48,619 | ₩48,062 | ₩48,619 | +1.05% | 6.1천 |
|---|
| 2026.01.28 | ₩48,383 | ₩48,383 | ₩48,355 | ₩48,355 | -0.06% | 4.7천 |
|---|
| 2026.01.27 | ₩48,550 | ₩48,550 | ₩48,550 | ₩48,550 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩47,797 | ₩47,797 | ₩47,789 | ₩47,789 | -0.02% | 900 |
|---|
| 2026.01.23 | ₩47,368 | ₩47,588 | ₩47,368 | ₩47,588 | +0.47% | 800 |
|---|
| 2026.01.22 | ₩47,477 | ₩47,477 | ₩47,477 | ₩47,477 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩47,154 | ₩47,154 | ₩47,147 | ₩47,147 | -0.01% | 800 |
|---|
| 2026.01.20 | ₩46,793 | ₩46,793 | ₩46,661 | ₩46,661 | -0.28% | 300 |
|---|
| 2026.01.16 | ₩47,118 | ₩47,118 | ₩47,118 | ₩47,118 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩47,238 | ₩47,238 | ₩47,238 | ₩47,238 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩47,194 | ₩47,194 | ₩47,194 | ₩47,194 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩47,181 | ₩47,181 | ₩46,940 | ₩46,940 | -0.51% | 500 |
|---|
| 2026.01.12 | ₩47,288 | ₩47,288 | ₩47,288 | ₩47,288 | 0.00% | 2.4천 |
|---|
| 2026.01.09 | ₩46,980 | ₩46,980 | ₩46,834 | ₩46,942 | -0.08% | 4천 |
|---|
| 2026.01.08 | ₩46,660 | ₩46,669 | ₩46,660 | ₩46,669 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩47,007 | ₩47,007 | ₩46,660 | ₩46,660 | -0.74% | 2.6천 |
|---|
| 2026.01.06 | ₩46,954 | ₩46,954 | ₩46,847 | ₩46,867 | -0.18% | 3.3만 |
|---|
| 2026.01.05 | ₩46,540 | ₩46,834 | ₩46,540 | ₩46,767 | +0.49% | 7.5만 |
|---|
| 2026.01.02 | ₩46,286 | ₩46,362 | ₩46,206 | ₩46,362 | +0.16% | 4.3만 |
|---|
| 2025.12.31 | ₩45,882 | ₩45,882 | ₩45,882 | ₩45,882 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩46,139 | ₩46,152 | ₩46,059 | ₩46,059 | -0.17% | 2천 |
|---|
| 2025.12.29 | ₩45,914 | ₩45,914 | ₩45,914 | ₩45,914 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩47,357 | ₩47,357 | ₩47,357 | ₩47,357 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,221 | ₩47,288 | ₩47,221 | ₩47,288 | +0.14% | 3.6천 |
|---|
| 2025.12.23 | ₩47,222 | ₩47,281 | ₩47,222 | ₩47,281 | +0.12% | 500 |
|---|
| 2025.12.22 | ₩47,034 | ₩47,081 | ₩46,995 | ₩47,081 | +0.10% | 1.5천 |
|---|
| 2025.12.19 | ₩46,825 | ₩46,825 | ₩46,825 | ₩46,825 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩46,526 | ₩46,660 | ₩46,505 | ₩46,505 | -0.05% | 2.3천 |
|---|
| 2025.12.17 | ₩46,259 | ₩46,259 | ₩46,248 | ₩46,248 | -0.02% | 500 |
|---|
| 2025.12.16 | ₩46,446 | ₩46,528 | ₩46,446 | ₩46,528 | +0.18% | 400 |
|---|
| 2025.12.15 | ₩46,820 | ₩46,820 | ₩46,760 | ₩46,769 | -0.11% | 400 |
|---|
| 2025.12.12 | ₩46,469 | ₩46,537 | ₩46,469 | ₩46,537 | +0.15% | 400 |
|---|
| 2025.12.11 | ₩46,739 | ₩46,739 | ₩46,739 | ₩46,739 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩46,326 | ₩46,513 | ₩46,299 | ₩46,513 | +0.40% | 900 |
|---|
| 2025.12.09 | ₩46,139 | ₩46,206 | ₩46,124 | ₩46,124 | -0.03% | 700 |
|---|
| 2025.12.08 | ₩46,112 | ₩46,126 | ₩46,112 | ₩46,126 | +0.03% | 100 |
|---|
| 2025.12.05 | ₩46,339 | ₩46,354 | ₩46,339 | ₩46,354 | +0.03% | 200 |
|---|
| 2025.12.04 | ₩46,353 | ₩46,353 | ₩46,309 | ₩46,309 | -0.10% | 200 |
|---|
| 2025.12.03 | ₩46,019 | ₩46,176 | ₩46,019 | ₩46,176 | +0.34% | 2.3천 |
|---|
| 2025.12.02 | ₩46,032 | ₩46,067 | ₩45,999 | ₩46,067 | +0.08% | 5.8천 |
|---|
| 2025.12.01 | ₩46,230 | ₩46,232 | ₩46,084 | ₩46,084 | -0.31% | 2.4만 |
|---|
| 2025.11.28 | ₩46,192 | ₩46,255 | ₩46,192 | ₩46,255 | +0.14% | 100 |
|---|
| 2025.11.26 | ₩46,072 | ₩46,072 | ₩46,068 | ₩46,068 | -0.01% | 700 |
|---|
| 2025.11.25 | ₩45,711 | ₩45,711 | ₩45,711 | ₩45,711 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩45,201 | ₩45,277 | ₩45,201 | ₩45,277 | +0.17% | 200 |
|---|
| 2025.11.21 | ₩45,030 | ₩45,030 | ₩45,030 | ₩45,030 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩45,324 | ₩45,324 | ₩44,456 | ₩44,458 | -1.91% | 1.9천 |
|---|
| 2025.11.19 | ₩45,244 | ₩45,244 | ₩44,963 | ₩45,044 | -0.44% | 600 |
|---|
| 2025.11.18 | ₩44,990 | ₩45,152 | ₩44,990 | ₩45,134 | +0.32% | 600 |
|---|
| 2025.11.17 | ₩45,778 | ₩45,778 | ₩45,418 | ₩45,499 | -0.61% | 500 |
|---|
| 2025.11.14 | ₩45,979 | ₩46,166 | ₩45,979 | ₩46,028 | +0.11% | 8.8천 |
|---|
| 2025.11.13 | ₩46,640 | ₩46,640 | ₩46,195 | ₩46,195 | -0.95% | 600 |
|---|
| 2025.11.12 | ₩46,486 | ₩46,646 | ₩46,486 | ₩46,624 | +0.30% | 6.1천 |
|---|
| 2025.11.11 | ₩46,446 | ₩46,485 | ₩46,446 | ₩46,485 | +0.08% | 900 |
|---|
| 2025.11.10 | ₩46,085 | ₩46,294 | ₩46,085 | ₩46,294 | +0.45% | 400 |
|---|
| 2025.11.07 | ₩45,828 | ₩45,828 | ₩45,828 | ₩45,828 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩45,685 | ₩45,685 | ₩45,685 | ₩45,685 | 0.00% | 400 |
|---|
| 2025.11.05 | ₩45,591 | ₩45,858 | ₩45,591 | ₩45,738 | +0.32% | 700 |
|---|
| 2025.11.04 | ₩45,474 | ₩45,474 | ₩45,474 | ₩45,474 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩46,005 | ₩46,007 | ₩45,939 | ₩46,007 | +0.00% | 4.9천 |
|---|
| 2025.10.31 | ₩45,965 | ₩45,965 | ₩45,965 | ₩45,965 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩46,143 | ₩46,143 | ₩46,143 | ₩46,143 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩46,446 | ₩46,513 | ₩46,343 | ₩46,343 | -0.22% | 500 |
|---|
| 2025.10.28 | ₩46,379 | ₩46,540 | ₩46,379 | ₩46,540 | +0.35% | 200 |
|---|
| 2025.10.27 | ₩46,486 | ₩46,486 | ₩46,486 | ₩46,486 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩46,232 | ₩46,232 | ₩46,215 | ₩46,215 | -0.04% | 200 |
|---|
| 2025.10.23 | ₩46,103 | ₩46,103 | ₩46,103 | ₩46,103 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩45,832 | ₩45,832 | ₩45,832 | ₩45,832 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩45,801 | ₩45,801 | ₩45,801 | ₩45,801 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,206 | ₩46,206 | ₩46,179 | ₩46,179 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩45,551 | ₩45,705 | ₩45,551 | ₩45,705 | +0.34% | 200 |
|---|
| 2025.10.16 | ₩45,738 | ₩45,751 | ₩45,738 | ₩45,751 | +0.03% | 400 |
|---|
| 2025.10.15 | ₩45,591 | ₩45,591 | ₩45,591 | ₩45,591 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩45,206 | ₩45,206 | ₩45,206 | ₩45,206 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩45,084 | ₩45,176 | ₩45,084 | ₩45,176 | +0.20% | 300 |
|---|
| 2025.10.10 | ₩44,696 | ₩44,788 | ₩44,584 | ₩44,584 | -0.25% | 400 |
|---|