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 | ₩47,050 | ₩47,221 | ₩47,050 | ₩47,221 | +0.36% | 1.7천 |
| 2026.10.08 | ₩46,943 | ₩46,943 | ₩46,676 | ₩46,805 | -0.29% | 1.5만 |
| 2026.10.07 | ₩47,103 | ₩47,370 | ₩47,103 | ₩47,334 | +0.49% | 6.3천 |
| 2026.10.06 | ₩47,891 | ₩47,985 | ₩47,881 | ₩47,881 | -0.02% | 2.7천 |
| 2026.10.05 | ₩47,918 | ₩47,918 | ₩47,918 | ₩47,918 | 0.00% | 300 |
| 2026.10.02 | ₩47,571 | ₩47,688 | ₩47,571 | ₩47,688 | +0.25% | 8.1만 |
| 2026.10.01 | ₩47,070 | ₩47,245 | ₩46,996 | ₩47,245 | +0.37% | 16.3만 |
| 2026.09.30 | ₩47,450 | ₩47,504 | ₩47,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,491 |
| +0.08% |
| 3.8천 |
| 2026.09.29 | ₩47,739 | ₩47,739 | ₩47,739 | ₩47,739 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,664 | ₩47,918 | ₩47,664 | ₩47,857 | +0.40% | 1.3천 |
|---|
| 2026.09.25 | ₩48,065 | ₩48,225 | ₩48,065 | ₩48,225 | +0.33% | 800 |
|---|
| 2026.09.24 | ₩47,918 | ₩47,918 | ₩47,791 | ₩47,811 | -0.22% | 500 |
|---|
| 2026.09.23 | ₩48,105 | ₩48,105 | ₩48,078 | ₩48,078 | -0.06% | 800 |
|---|
| 2026.09.22 | ₩48,573 | ₩49,003 | ₩48,573 | ₩49,003 | +0.89% | 500 |
|---|
| 2026.09.21 | ₩48,639 | ₩48,806 | ₩48,638 | ₩48,806 | +0.34% | 2.3천 |
|---|
| 2026.09.18 | ₩47,831 | ₩47,975 | ₩47,811 | ₩47,975 | +0.30% | 1.1천 |
|---|
| 2026.09.17 | ₩48,172 | ₩48,172 | ₩48,165 | ₩48,165 | -0.01% | 1.1천 |
|---|
| 2026.09.16 | ₩47,905 | ₩47,905 | ₩47,487 | ₩47,487 | -0.87% | 1.1천 |
|---|
| 2026.09.15 | ₩47,637 | ₩47,718 | ₩47,637 | ₩47,718 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩47,905 | ₩48,065 | ₩47,905 | ₩47,971 | +0.14% | 1.2천 |
|---|
| 2026.09.11 | ₩48,533 | ₩48,599 | ₩48,506 | ₩48,539 | +0.01% | 2.3천 |
|---|
| 2026.09.10 | ₩48,199 | ₩48,199 | ₩47,991 | ₩47,991 | -0.43% | 1.6천 |
|---|
| 2026.09.09 | ₩48,780 | ₩48,780 | ₩48,722 | ₩48,722 | -0.12% | 1.2천 |
|---|
| 2026.09.08 | ₩49,036 | ₩49,036 | ₩49,036 | ₩49,036 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,267 | ₩49,307 | ₩49,199 | ₩49,306 | +0.08% | 3.4천 |
|---|
| 2026.09.03 | ₩48,679 | ₩48,977 | ₩48,679 | ₩48,977 | +0.61% | 2.5천 |
|---|
| 2026.09.02 | ₩48,452 | ₩48,589 | ₩48,452 | ₩48,589 | +0.28% | 4.6천 |
|---|
| 2026.09.01 | ₩48,492 | ₩48,573 | ₩47,277 | ₩48,260 | -0.48% | 4.6천 |
|---|
| 2026.08.31 | ₩48,893 | ₩48,893 | ₩48,679 | ₩48,683 | -0.43% | 600 |
|---|
| 2026.08.28 | ₩49,080 | ₩49,080 | ₩48,760 | ₩48,840 | -0.49% | 1.2천 |
|---|
| 2026.08.27 | ₩48,980 | ₩48,980 | ₩48,980 | ₩48,980 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩48,973 | ₩48,973 | ₩48,935 | ₩48,935 | -0.08% | 1.7천 |
|---|
| 2026.08.25 | ₩48,920 | ₩49,052 | ₩48,920 | ₩49,052 | +0.27% | 700 |
|---|
| 2026.08.24 | ₩48,598 | ₩48,598 | ₩48,598 | ₩48,598 | 0.00% | 3.4천 |
|---|
| 2026.08.21 | ₩48,885 | ₩48,885 | ₩48,885 | ₩48,885 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩48,546 | ₩48,546 | ₩48,508 | ₩48,508 | -0.08% | 5.5천 |
|---|
| 2026.08.19 | ₩48,506 | ₩48,529 | ₩48,506 | ₩48,529 | +0.05% | 500 |
|---|
| 2026.08.18 | ₩48,606 | ₩48,606 | ₩48,208 | ₩48,208 | -0.82% | 700 |
|---|
| 2026.08.17 | ₩49,094 | ₩49,227 | ₩48,988 | ₩48,988 | -0.21% | 3.9천 |
|---|
| 2026.08.14 | ₩49,000 | ₩49,000 | ₩48,853 | ₩48,853 | -0.30% | 8.5천 |
|---|
| 2026.08.13 | ₩48,866 | ₩48,866 | ₩48,833 | ₩48,833 | -0.07% | 3.3천 |
|---|
| 2026.08.12 | ₩48,786 | ₩48,840 | ₩48,786 | ₩48,790 | +0.01% | 800 |
|---|
| 2026.08.11 | ₩48,486 | ₩48,486 | ₩48,486 | ₩48,486 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,606 | ₩48,606 | ₩48,566 | ₩48,566 | -0.08% | 1천 |
|---|
| 2026.08.07 | ₩48,781 | ₩48,781 | ₩48,781 | ₩48,781 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,452 | ₩48,526 | ₩48,264 | ₩48,264 | -0.39% | 3천 |
|---|
| 2026.08.05 | ₩48,666 | ₩48,666 | ₩48,426 | ₩48,439 | -0.47% | 4.9천 |
|---|
| 2026.08.04 | ₩48,145 | ₩48,439 | ₩48,145 | ₩48,439 | +0.61% | 3천 |
|---|
| 2026.08.03 | ₩47,290 | ₩47,651 | ₩47,290 | ₩47,651 | +0.76% | 1.1만 |
|---|
| 2026.07.31 | ₩47,678 | ₩47,678 | ₩47,417 | ₩47,417 | -0.55% | 1.2천 |
|---|
| 2026.07.30 | ₩47,237 | ₩47,651 | ₩47,210 | ₩47,617 | +0.81% | 1.7천 |
|---|
| 2026.07.29 | ₩46,342 | ₩46,342 | ₩46,173 | ₩46,173 | -0.36% | 1.8만 |
|---|
| 2026.07.28 | ₩46,630 | ₩46,630 | ₩46,628 | ₩46,628 | -0.01% | 400 |
|---|
| 2026.07.27 | ₩46,896 | ₩46,929 | ₩46,896 | ₩46,929 | +0.07% | 500 |
|---|
| 2026.07.24 | ₩46,716 | ₩46,716 | ₩46,716 | ₩46,716 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩46,879 | ₩46,879 | ₩46,879 | ₩46,879 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩47,330 | ₩47,345 | ₩47,330 | ₩47,345 | +0.03% | 1.1천 |
|---|
| 2026.07.21 | ₩47,346 | ₩47,346 | ₩47,346 | ₩47,346 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,622 | ₩46,622 | ₩46,555 | ₩46,555 | -0.14% | 600 |
|---|
| 2026.07.17 | ₩46,783 | ₩46,783 | ₩46,676 | ₩46,676 | -0.23% | 1.2천 |
|---|
| 2026.07.16 | ₩47,116 | ₩47,250 | ₩46,987 | ₩46,987 | -0.28% | 3천 |
|---|
| 2026.07.15 | ₩47,528 | ₩47,528 | ₩47,528 | ₩47,528 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩47,424 | ₩47,424 | ₩47,424 | ₩47,424 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩47,116 | ₩47,116 | ₩46,836 | ₩46,836 | -0.60% | 1.2천 |
|---|
| 2026.07.10 | ₩47,758 | ₩47,764 | ₩47,758 | ₩47,764 | +0.01% | 1.1천 |
|---|
| 2026.07.09 | ₩47,516 | ₩47,516 | ₩47,516 | ₩47,516 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,889 | ₩47,229 | ₩46,889 | ₩47,229 | +0.72% | 600 |
|---|
| 2026.07.07 | ₩47,278 | ₩47,278 | ₩47,278 | ₩47,278 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩48,078 | ₩48,101 | ₩48,078 | ₩48,101 | +0.05% | 500 |
|---|
| 2026.07.02 | ₩47,584 | ₩47,584 | ₩47,304 | ₩47,357 | -0.48% | 1.2천 |
|---|
| 2026.07.01 | ₩47,223 | ₩47,504 | ₩47,223 | ₩47,301 | +0.16% | 3.7만 |
|---|
| 2026.06.30 | ₩47,237 | ₩47,344 | ₩47,237 | ₩47,322 | +0.18% | 1.3천 |
|---|
| 2026.06.29 | ₩47,223 | ₩47,381 | ₩47,223 | ₩47,381 | +0.33% | 700 |
|---|
| 2026.06.26 | ₩47,062 | ₩47,304 | ₩47,062 | ₩47,241 | +0.38% | 600 |
|---|
| 2026.06.25 | ₩47,397 | ₩47,397 | ₩47,223 | ₩47,229 | -0.36% | 2.5천 |
|---|
| 2026.06.24 | ₩47,170 | ₩47,197 | ₩47,010 | ₩47,090 | -0.17% | 3.1천 |
|---|
| 2026.06.23 | ₩47,384 | ₩47,410 | ₩47,290 | ₩47,290 | -0.20% | 2.5천 |
|---|
| 2026.06.22 | ₩48,025 | ₩48,092 | ₩47,958 | ₩47,985 | -0.08% | 2.8천 |
|---|
| 2026.06.18 | ₩48,185 | ₩48,185 | ₩48,065 | ₩48,066 | -0.25% | 3.4천 |
|---|
| 2026.06.17 | ₩48,573 | ₩48,706 | ₩47,971 | ₩47,998 | -1.18% | 2.5만 |
|---|
| 2026.06.16 | ₩48,599 | ₩48,599 | ₩48,519 | ₩48,573 | -0.05% | 2.3천 |
|---|
| 2026.06.15 | ₩48,733 | ₩48,733 | ₩48,555 | ₩48,555 | -0.36% | 6.9천 |
|---|
| 2026.06.12 | ₩47,878 | ₩48,098 | ₩47,878 | ₩48,052 | +0.36% | 3.6천 |
|---|
| 2026.06.11 | ₩47,143 | ₩47,758 | ₩46,903 | ₩47,758 | +1.30% | 1.9천 |
|---|
| 2026.06.10 | ₩47,197 | ₩47,237 | ₩46,817 | ₩46,817 | -0.80% | 2.9천 |
|---|
| 2026.06.09 | ₩47,571 | ₩47,577 | ₩47,090 | ₩47,181 | -0.82% | 3.1천 |
|---|
| 2026.06.08 | ₩47,330 | ₩47,330 | ₩47,197 | ₩47,213 | -0.25% | 4.5천 |
|---|
| 2026.06.05 | ₩47,838 | ₩47,838 | ₩47,202 | ₩47,202 | -1.33% | 1.1천 |
|---|
| 2026.06.04 | ₩48,199 | ₩48,288 | ₩48,199 | ₩48,288 | +0.19% | 500 |
|---|
| 2026.06.03 | ₩48,492 | ₩48,506 | ₩48,225 | ₩48,225 | -0.55% | 4.1천 |
|---|
| 2026.06.02 | ₩48,720 | ₩48,907 | ₩48,693 | ₩48,788 | +0.14% | 4.5천 |
|---|
| 2026.06.01 | ₩48,386 | ₩48,573 | ₩48,345 | ₩48,466 | +0.17% | 3.2만 |
|---|
| 2026.05.29 | ₩48,619 | ₩48,866 | ₩48,599 | ₩48,746 | +0.26% | 3.8천 |
|---|
| 2026.05.28 | ₩48,386 | ₩48,880 | ₩48,252 | ₩48,653 | +0.55% | 2.8만 |
|---|
| 2026.05.27 | ₩48,559 | ₩48,666 | ₩48,559 | ₩48,626 | +0.14% | 12.7만 |
|---|
| 2026.05.26 | ₩48,573 | ₩48,693 | ₩48,546 | ₩48,693 | +0.25% | 2.6만 |
|---|
| 2026.05.22 | ₩48,212 | ₩48,225 | ₩48,038 | ₩48,049 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩47,691 | ₩48,332 | ₩47,691 | ₩48,212 | +1.09% | 8.7천 |
|---|
| 2026.05.20 | ₩47,504 | ₩48,185 | ₩47,504 | ₩48,106 | +1.27% | 2.2만 |
|---|
| 2026.05.19 | ₩47,437 | ₩47,664 | ₩47,424 | ₩47,450 | +0.03% | 8.3만 |
|---|
| 2026.05.18 | ₩47,766 | ₩47,766 | ₩47,766 | ₩47,766 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩47,611 | ₩47,611 | ₩47,481 | ₩47,481 | -0.27% | 600 |
|---|
| 2026.05.14 | ₩48,606 | ₩48,613 | ₩48,452 | ₩48,454 | -0.31% | 2.4천 |
|---|
| 2026.05.13 | ₩48,840 | ₩48,840 | ₩48,706 | ₩48,706 | -0.27% | 600 |
|---|
| 2026.05.12 | ₩48,452 | ₩48,698 | ₩48,452 | ₩48,698 | +0.51% | 1.8천 |
|---|
| 2026.05.11 | ₩48,987 | ₩48,987 | ₩48,857 | ₩48,857 | -0.26% | 1.7천 |
|---|
| 2026.05.08 | ₩48,826 | ₩48,907 | ₩48,826 | ₩48,907 | +0.16% | 1.1천 |
|---|
| 2026.05.07 | ₩49,013 | ₩49,013 | ₩48,546 | ₩48,573 | -0.90% | 1.2만 |
|---|
| 2026.05.06 | ₩48,880 | ₩49,094 | ₩48,866 | ₩49,067 | +0.38% | 2.6만 |
|---|
| 2026.05.05 | ₩47,838 | ₩48,065 | ₩47,838 | ₩47,969 | +0.27% | 1.2천 |
|---|
| 2026.05.04 | ₩48,012 | ₩48,012 | ₩47,544 | ₩47,557 | -0.95% | 3천 |
|---|
| 2026.05.01 | ₩48,185 | ₩48,272 | ₩48,118 | ₩48,118 | -0.14% | 4.5천 |
|---|
| 2026.04.30 | ₩47,731 | ₩48,279 | ₩47,731 | ₩48,279 | +1.15% | 900 |
|---|
| 2026.04.29 | ₩47,154 | ₩47,154 | ₩47,154 | ₩47,154 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩47,477 | ₩47,615 | ₩47,477 | ₩47,615 | +0.29% | 4천 |
|---|
| 2026.04.27 | ₩48,058 | ₩48,058 | ₩47,959 | ₩47,959 | -0.21% | 500 |
|---|
| 2026.04.24 | ₩48,132 | ₩48,132 | ₩48,110 | ₩48,110 | -0.04% | 600 |
|---|
| 2026.04.23 | ₩48,078 | ₩48,132 | ₩47,875 | ₩47,875 | -0.42% | 1.2천 |
|---|
| 2026.04.22 | ₩48,439 | ₩48,439 | ₩48,305 | ₩48,329 | -0.23% | 900 |
|---|
| 2026.04.21 | ₩48,553 | ₩48,553 | ₩48,188 | ₩48,188 | -0.75% | 1.4천 |
|---|
| 2026.04.20 | ₩49,082 | ₩49,143 | ₩49,082 | ₩49,143 | +0.13% | 500 |
|---|
| 2026.04.17 | ₩49,508 | ₩49,554 | ₩49,394 | ₩49,441 | -0.13% | 4.5천 |
|---|
| 2026.04.16 | ₩48,973 | ₩49,040 | ₩48,786 | ₩48,813 | -0.33% | 4.9천 |
|---|
| 2026.04.15 | ₩48,780 | ₩48,826 | ₩48,780 | ₩48,826 | +0.10% | 500 |
|---|
| 2026.04.14 | ₩48,866 | ₩48,866 | ₩48,860 | ₩48,860 | -0.01% | 500 |
|---|
| 2026.04.13 | ₩47,731 | ₩48,431 | ₩47,731 | ₩48,431 | +1.47% | 700 |
|---|
| 2026.04.10 | ₩48,279 | ₩48,372 | ₩48,012 | ₩48,056 | -0.46% | 8.4천 |
|---|
| 2026.04.09 | ₩47,678 | ₩48,185 | ₩47,678 | ₩48,038 | +0.76% | 1.1만 |
|---|
| 2026.04.08 | ₩48,239 | ₩48,239 | ₩47,584 | ₩47,584 | -1.36% | 1.1만 |
|---|
| 2026.04.07 | ₩46,141 | ₩46,368 | ₩45,954 | ₩46,368 | +0.49% | 9.1천 |
|---|
| 2026.04.06 | ₩46,355 | ₩46,475 | ₩46,355 | ₩46,437 | +0.18% | 3만 |
|---|
| 2026.04.02 | ₩45,887 | ₩46,275 | ₩45,700 | ₩46,244 | +0.78% | 2.4천 |
|---|
| 2026.04.01 | ₩46,656 | ₩46,742 | ₩46,509 | ₩46,509 | -0.31% | 11.2만 |
|---|
| 2026.03.31 | ₩45,199 | ₩45,912 | ₩45,199 | ₩45,912 | +1.58% | 1.7천 |
|---|
| 2026.03.30 | ₩44,872 | ₩44,872 | ₩44,622 | ₩44,622 | -0.56% | 1.6천 |
|---|
| 2026.03.27 | ₩44,832 | ₩44,886 | ₩44,672 | ₩44,677 | -0.35% | 1.9천 |
|---|
| 2026.03.26 | ₩45,513 | ₩45,580 | ₩44,940 | ₩44,940 | -1.26% | 2.2천 |
|---|
| 2026.03.25 | ₩45,901 | ₩45,954 | ₩45,807 | ₩45,831 | -0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩44,952 | ₩45,420 | ₩44,952 | ₩45,033 | +0.18% | 2.2천 |
|---|
| 2026.03.23 | ₩45,139 | ₩45,914 | ₩45,139 | ₩45,578 | +0.97% | 1.2만 |
|---|
| 2026.03.20 | ₩45,554 | ₩45,554 | ₩44,525 | ₩44,612 | -2.07% | 3.7천 |
|---|
| 2026.03.19 | ₩45,246 | ₩45,842 | ₩45,246 | ₩45,842 | +1.32% | 400 |
|---|
| 2026.03.18 | ₩46,408 | ₩46,408 | ₩45,957 | ₩45,957 | -0.97% | 1천 |
|---|
| 2026.03.17 | ₩46,796 | ₩46,796 | ₩46,658 | ₩46,658 | -0.29% | 100 |
|---|
| 2026.03.16 | ₩46,542 | ₩46,542 | ₩46,368 | ₩46,519 | -0.05% | 300 |
|---|
| 2026.03.13 | ₩46,181 | ₩46,328 | ₩45,765 | ₩45,765 | -0.90% | 400 |
|---|
| 2026.03.12 | ₩46,342 | ₩46,355 | ₩46,208 | ₩46,208 | -0.29% | 1.4천 |
|---|
| 2026.03.11 | ₩46,849 | ₩46,927 | ₩46,849 | ₩46,927 | +0.17% | 200 |
|---|
| 2026.03.10 | ₩47,197 | ₩47,517 | ₩47,036 | ₩47,076 | -0.25% | 3천 |
|---|
| 2026.03.09 | ₩45,754 | ₩46,829 | ₩45,754 | ₩46,829 | +2.35% | 4.5천 |
|---|
| 2026.03.06 | ₩46,449 | ₩46,543 | ₩46,449 | ₩46,543 | +0.20% | 400 |
|---|
| 2026.03.05 | ₩46,983 | ₩46,983 | ₩46,650 | ₩46,880 | -0.22% | 700 |
|---|
| 2026.03.04 | ₩47,517 | ₩47,883 | ₩47,517 | ₩47,865 | +0.73% | 12.1만 |
|---|
| 2026.03.03 | ₩46,555 | ₩47,557 | ₩46,555 | ₩47,477 | +1.98% | 7.7천 |
|---|
| 2026.03.02 | ₩48,933 | ₩49,000 | ₩48,933 | ₩49,000 | +0.14% | 1.6만 |
|---|
| 2026.02.27 | ₩49,828 | ₩49,828 | ₩49,819 | ₩49,819 | -0.02% | 200 |
|---|
| 2026.02.26 | ₩49,735 | ₩49,814 | ₩49,668 | ₩49,814 | +0.16% | 1.1천 |
|---|
| 2026.02.25 | ₩49,733 | ₩49,982 | ₩49,708 | ₩49,965 | +0.46% | 700 |
|---|
| 2026.02.24 | ₩49,508 | ₩49,596 | ₩49,508 | ₩49,596 | +0.18% | 1.5천 |
|---|
| 2026.02.23 | ₩49,521 | ₩49,548 | ₩49,477 | ₩49,477 | -0.09% | 700 |
|---|
| 2026.02.20 | ₩49,294 | ₩49,601 | ₩49,294 | ₩49,601 | +0.62% | 2.8만 |
|---|
| 2026.02.19 | ₩49,027 | ₩49,174 | ₩49,000 | ₩49,174 | +0.30% | 1.1천 |
|---|
| 2026.02.18 | ₩49,441 | ₩49,441 | ₩49,200 | ₩49,294 | -0.30% | 1천 |
|---|
| 2026.02.17 | ₩48,693 | ₩49,174 | ₩48,693 | ₩49,095 | +0.83% | 400 |
|---|
| 2026.02.13 | ₩49,140 | ₩49,160 | ₩49,067 | ₩49,160 | +0.04% | 6.6천 |
|---|
| 2026.02.12 | ₩49,641 | ₩49,641 | ₩49,067 | ₩49,068 | -1.15% | 800 |
|---|
| 2026.02.11 | ₩49,534 | ₩49,733 | ₩49,534 | ₩49,733 | +0.40% | 200 |
|---|
| 2026.02.10 | ₩49,521 | ₩49,521 | ₩49,454 | ₩49,473 | -0.10% | 600 |
|---|
| 2026.02.09 | ₩49,079 | ₩49,367 | ₩49,013 | ₩49,367 | +0.59% | 5천 |
|---|
| 2026.02.06 | ₩48,519 | ₩48,790 | ₩48,519 | ₩48,790 | +0.56% | 1.1천 |
|---|
| 2026.02.05 | ₩47,851 | ₩47,905 | ₩47,756 | ₩47,756 | -0.20% | 1.7천 |
|---|
| 2026.02.04 | ₩48,639 | ₩48,639 | ₩48,185 | ₩48,366 | -0.56% | 5천 |
|---|
| 2026.02.03 | ₩48,376 | ₩48,376 | ₩48,328 | ₩48,328 | -0.10% | 3.6만 |
|---|
| 2026.02.02 | ₩47,985 | ₩48,128 | ₩47,905 | ₩48,128 | +0.30% | 18.7만 |
|---|
| 2026.01.30 | ₩48,292 | ₩48,292 | ₩47,898 | ₩47,898 | -0.82% | 2.8천 |
|---|
| 2026.01.29 | ₩48,118 | ₩48,622 | ₩48,065 | ₩48,622 | +1.05% | 6.1천 |
|---|
| 2026.01.28 | ₩48,386 | ₩48,386 | ₩48,358 | ₩48,358 | -0.06% | 4.7천 |
|---|
| 2026.01.27 | ₩48,553 | ₩48,553 | ₩48,553 | ₩48,553 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩47,799 | ₩47,799 | ₩47,791 | ₩47,791 | -0.02% | 900 |
|---|
| 2026.01.23 | ₩47,370 | ₩47,591 | ₩47,370 | ₩47,591 | +0.47% | 800 |
|---|
| 2026.01.22 | ₩47,480 | ₩47,480 | ₩47,480 | ₩47,480 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩47,157 | ₩47,157 | ₩47,150 | ₩47,150 | -0.01% | 800 |
|---|
| 2026.01.20 | ₩46,796 | ₩46,796 | ₩46,664 | ₩46,664 | -0.28% | 300 |
|---|
| 2026.01.16 | ₩47,120 | ₩47,120 | ₩47,120 | ₩47,120 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩47,241 | ₩47,241 | ₩47,241 | ₩47,241 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩47,197 | ₩47,197 | ₩47,197 | ₩47,197 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩47,183 | ₩47,183 | ₩46,943 | ₩46,943 | -0.51% | 500 |
|---|
| 2026.01.12 | ₩47,290 | ₩47,290 | ₩47,290 | ₩47,290 | 0.00% | 2.4천 |
|---|
| 2026.01.09 | ₩46,983 | ₩46,983 | ₩46,836 | ₩46,944 | -0.08% | 4천 |
|---|
| 2026.01.08 | ₩46,662 | ₩46,672 | ₩46,662 | ₩46,672 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩47,010 | ₩47,010 | ₩46,662 | ₩46,662 | -0.74% | 2.6천 |
|---|
| 2026.01.06 | ₩46,956 | ₩46,956 | ₩46,849 | ₩46,869 | -0.18% | 3.3만 |
|---|
| 2026.01.05 | ₩46,542 | ₩46,836 | ₩46,542 | ₩46,769 | +0.49% | 7.5만 |
|---|
| 2026.01.02 | ₩46,288 | ₩46,364 | ₩46,208 | ₩46,364 | +0.16% | 4.3만 |
|---|
| 2025.12.31 | ₩45,885 | ₩45,885 | ₩45,885 | ₩45,885 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩46,141 | ₩46,155 | ₩46,061 | ₩46,061 | -0.17% | 2천 |
|---|
| 2025.12.29 | ₩45,917 | ₩45,917 | ₩45,917 | ₩45,917 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩47,360 | ₩47,360 | ₩47,360 | ₩47,360 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,223 | ₩47,290 | ₩47,223 | ₩47,290 | +0.14% | 3.6천 |
|---|
| 2025.12.23 | ₩47,225 | ₩47,283 | ₩47,225 | ₩47,283 | +0.12% | 500 |
|---|
| 2025.12.22 | ₩47,036 | ₩47,083 | ₩46,998 | ₩47,083 | +0.10% | 1.5천 |
|---|
| 2025.12.19 | ₩46,828 | ₩46,828 | ₩46,828 | ₩46,828 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩46,529 | ₩46,662 | ₩46,507 | ₩46,507 | -0.05% | 2.3천 |
|---|
| 2025.12.17 | ₩46,262 | ₩46,262 | ₩46,251 | ₩46,251 | -0.02% | 500 |
|---|
| 2025.12.16 | ₩46,449 | ₩46,530 | ₩46,449 | ₩46,530 | +0.18% | 400 |
|---|
| 2025.12.15 | ₩46,823 | ₩46,823 | ₩46,762 | ₩46,772 | -0.11% | 400 |
|---|
| 2025.12.12 | ₩46,471 | ₩46,539 | ₩46,471 | ₩46,539 | +0.15% | 400 |
|---|
| 2025.12.11 | ₩46,741 | ₩46,741 | ₩46,741 | ₩46,741 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩46,328 | ₩46,515 | ₩46,302 | ₩46,515 | +0.40% | 900 |
|---|
| 2025.12.09 | ₩46,141 | ₩46,208 | ₩46,127 | ₩46,127 | -0.03% | 700 |
|---|
| 2025.12.08 | ₩46,115 | ₩46,128 | ₩46,115 | ₩46,128 | +0.03% | 100 |
|---|
| 2025.12.05 | ₩46,342 | ₩46,356 | ₩46,342 | ₩46,356 | +0.03% | 200 |
|---|
| 2025.12.04 | ₩46,355 | ₩46,355 | ₩46,311 | ₩46,311 | -0.10% | 200 |
|---|
| 2025.12.03 | ₩46,021 | ₩46,179 | ₩46,021 | ₩46,179 | +0.34% | 2.3천 |
|---|
| 2025.12.02 | ₩46,034 | ₩46,069 | ₩46,001 | ₩46,069 | +0.08% | 5.8천 |
|---|
| 2025.12.01 | ₩46,232 | ₩46,235 | ₩46,087 | ₩46,087 | -0.31% | 2.4만 |
|---|
| 2025.11.28 | ₩46,195 | ₩46,258 | ₩46,195 | ₩46,258 | +0.14% | 100 |
|---|
| 2025.11.26 | ₩46,075 | ₩46,075 | ₩46,070 | ₩46,070 | -0.01% | 700 |
|---|
| 2025.11.25 | ₩45,714 | ₩45,714 | ₩45,714 | ₩45,714 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩45,204 | ₩45,280 | ₩45,204 | ₩45,280 | +0.17% | 200 |
|---|
| 2025.11.21 | ₩45,033 | ₩45,033 | ₩45,033 | ₩45,033 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩45,326 | ₩45,326 | ₩44,458 | ₩44,461 | -1.91% | 1.9천 |
|---|
| 2025.11.19 | ₩45,246 | ₩45,246 | ₩44,966 | ₩45,046 | -0.44% | 600 |
|---|
| 2025.11.18 | ₩44,992 | ₩45,154 | ₩44,992 | ₩45,137 | +0.32% | 600 |
|---|
| 2025.11.17 | ₩45,781 | ₩45,781 | ₩45,420 | ₩45,501 | -0.61% | 500 |
|---|
| 2025.11.14 | ₩45,981 | ₩46,168 | ₩45,981 | ₩46,030 | +0.11% | 8.8천 |
|---|
| 2025.11.13 | ₩46,642 | ₩46,642 | ₩46,197 | ₩46,197 | -0.95% | 600 |
|---|
| 2025.11.12 | ₩46,489 | ₩46,649 | ₩46,489 | ₩46,626 | +0.30% | 6.1천 |
|---|
| 2025.11.11 | ₩46,449 | ₩46,487 | ₩46,449 | ₩46,487 | +0.08% | 900 |
|---|
| 2025.11.10 | ₩46,088 | ₩46,296 | ₩46,088 | ₩46,296 | +0.45% | 400 |
|---|
| 2025.11.07 | ₩45,830 | ₩45,830 | ₩45,830 | ₩45,830 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩45,687 | ₩45,687 | ₩45,687 | ₩45,687 | 0.00% | 400 |
|---|
| 2025.11.05 | ₩45,594 | ₩45,861 | ₩45,594 | ₩45,741 | +0.32% | 700 |
|---|
| 2025.11.04 | ₩45,476 | ₩45,476 | ₩45,476 | ₩45,476 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩46,008 | ₩46,009 | ₩45,941 | ₩46,009 | +0.00% | 4.9천 |
|---|
| 2025.10.31 | ₩45,968 | ₩45,968 | ₩45,968 | ₩45,968 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩46,145 | ₩46,145 | ₩46,145 | ₩46,145 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩46,449 | ₩46,515 | ₩46,346 | ₩46,346 | -0.22% | 500 |
|---|
| 2025.10.28 | ₩46,382 | ₩46,542 | ₩46,382 | ₩46,542 | +0.35% | 200 |
|---|
| 2025.10.27 | ₩46,489 | ₩46,489 | ₩46,489 | ₩46,489 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩46,235 | ₩46,235 | ₩46,217 | ₩46,217 | -0.04% | 200 |
|---|
| 2025.10.23 | ₩46,105 | ₩46,105 | ₩46,105 | ₩46,105 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩45,834 | ₩45,834 | ₩45,834 | ₩45,834 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩45,803 | ₩45,803 | ₩45,803 | ₩45,803 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,208 | ₩46,208 | ₩46,181 | ₩46,181 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩45,554 | ₩45,707 | ₩45,554 | ₩45,707 | +0.34% | 200 |
|---|
| 2025.10.16 | ₩45,741 | ₩45,754 | ₩45,741 | ₩45,754 | +0.03% | 400 |
|---|
| 2025.10.15 | ₩45,594 | ₩45,594 | ₩45,594 | ₩45,594 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩45,209 | ₩45,209 | ₩45,209 | ₩45,209 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩45,086 | ₩45,178 | ₩45,086 | ₩45,178 | +0.20% | 300 |
|---|
| 2025.10.10 | ₩44,699 | ₩44,791 | ₩44,586 | ₩44,586 | -0.25% | 400 |
|---|