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 | ₩47,009 | ₩47,180 | ₩47,009 | ₩47,180 | +0.36% | 1.7천 |
| 2026.10.08 | ₩46,902 | ₩46,902 | ₩46,635 | ₩46,765 | -0.29% | 1.5만 |
| 2026.10.07 | ₩47,062 | ₩47,329 | ₩47,062 | ₩47,293 | +0.49% | 6.3천 |
| 2026.10.06 | ₩47,850 | ₩47,943 | ₩47,839 | ₩47,839 | -0.02% | 2.7천 |
| 2026.10.05 | ₩47,876 | ₩47,876 | ₩47,876 | ₩47,876 | 0.00% | 300 |
| 2026.10.02 | ₩47,529 | ₩47,647 | ₩47,529 | ₩47,647 | +0.25% | 8.1만 |
| 2026.10.01 | ₩47,029 | ₩47,204 | ₩46,955 | ₩47,204 | +0.37% | 16.3만 |
| 2026.09.30 | ₩47,409 | ₩47,463 | ₩47,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,449 |
| +0.08% |
| 3.8천 |
| 2026.09.29 | ₩47,698 | ₩47,698 | ₩47,698 | ₩47,698 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,623 | ₩47,876 | ₩47,623 | ₩47,815 | +0.40% | 1.3천 |
|---|
| 2026.09.25 | ₩48,023 | ₩48,183 | ₩48,023 | ₩48,183 | +0.33% | 800 |
|---|
| 2026.09.24 | ₩47,876 | ₩47,876 | ₩47,750 | ₩47,770 | -0.22% | 500 |
|---|
| 2026.09.23 | ₩48,063 | ₩48,063 | ₩48,037 | ₩48,037 | -0.06% | 800 |
|---|
| 2026.09.22 | ₩48,530 | ₩48,960 | ₩48,530 | ₩48,960 | +0.89% | 500 |
|---|
| 2026.09.21 | ₩48,597 | ₩48,764 | ₩48,596 | ₩48,764 | +0.34% | 2.3천 |
|---|
| 2026.09.18 | ₩47,790 | ₩47,934 | ₩47,770 | ₩47,934 | +0.30% | 1.1천 |
|---|
| 2026.09.17 | ₩48,130 | ₩48,130 | ₩48,123 | ₩48,123 | -0.01% | 1.1천 |
|---|
| 2026.09.16 | ₩47,863 | ₩47,863 | ₩47,445 | ₩47,445 | -0.87% | 1.1천 |
|---|
| 2026.09.15 | ₩47,596 | ₩47,676 | ₩47,596 | ₩47,676 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩47,863 | ₩48,023 | ₩47,863 | ₩47,930 | +0.14% | 1.2천 |
|---|
| 2026.09.11 | ₩48,490 | ₩48,557 | ₩48,464 | ₩48,497 | +0.01% | 2.3천 |
|---|
| 2026.09.10 | ₩48,157 | ₩48,157 | ₩47,950 | ₩47,950 | -0.43% | 1.6천 |
|---|
| 2026.09.09 | ₩48,737 | ₩48,737 | ₩48,680 | ₩48,680 | -0.12% | 1.2천 |
|---|
| 2026.09.08 | ₩48,994 | ₩48,994 | ₩48,994 | ₩48,994 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,224 | ₩49,265 | ₩49,156 | ₩49,263 | +0.08% | 3.4천 |
|---|
| 2026.09.03 | ₩48,637 | ₩48,935 | ₩48,637 | ₩48,935 | +0.61% | 2.5천 |
|---|
| 2026.09.02 | ₩48,410 | ₩48,546 | ₩48,410 | ₩48,546 | +0.28% | 4.6천 |
|---|
| 2026.09.01 | ₩48,450 | ₩48,530 | ₩47,236 | ₩48,218 | -0.48% | 4.6천 |
|---|
| 2026.08.31 | ₩48,851 | ₩48,851 | ₩48,637 | ₩48,641 | -0.43% | 600 |
|---|
| 2026.08.28 | ₩49,038 | ₩49,038 | ₩48,717 | ₩48,797 | -0.49% | 1.2천 |
|---|
| 2026.08.27 | ₩48,938 | ₩48,938 | ₩48,938 | ₩48,938 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩48,931 | ₩48,931 | ₩48,892 | ₩48,892 | -0.08% | 1.7천 |
|---|
| 2026.08.25 | ₩48,877 | ₩49,010 | ₩48,877 | ₩49,010 | +0.27% | 700 |
|---|
| 2026.08.24 | ₩48,556 | ₩48,556 | ₩48,556 | ₩48,556 | 0.00% | 3.4천 |
|---|
| 2026.08.21 | ₩48,843 | ₩48,843 | ₩48,843 | ₩48,843 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩48,504 | ₩48,504 | ₩48,466 | ₩48,466 | -0.08% | 5.5천 |
|---|
| 2026.08.19 | ₩48,464 | ₩48,486 | ₩48,464 | ₩48,486 | +0.05% | 500 |
|---|
| 2026.08.18 | ₩48,564 | ₩48,564 | ₩48,166 | ₩48,166 | -0.82% | 700 |
|---|
| 2026.08.17 | ₩49,051 | ₩49,184 | ₩48,946 | ₩48,946 | -0.21% | 3.9천 |
|---|
| 2026.08.14 | ₩48,958 | ₩48,958 | ₩48,811 | ₩48,811 | -0.30% | 8.5천 |
|---|
| 2026.08.13 | ₩48,824 | ₩48,824 | ₩48,791 | ₩48,791 | -0.07% | 3.3천 |
|---|
| 2026.08.12 | ₩48,744 | ₩48,797 | ₩48,744 | ₩48,748 | +0.01% | 800 |
|---|
| 2026.08.11 | ₩48,444 | ₩48,444 | ₩48,444 | ₩48,444 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,564 | ₩48,564 | ₩48,524 | ₩48,524 | -0.08% | 1천 |
|---|
| 2026.08.07 | ₩48,739 | ₩48,739 | ₩48,739 | ₩48,739 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,410 | ₩48,484 | ₩48,222 | ₩48,222 | -0.39% | 3천 |
|---|
| 2026.08.05 | ₩48,624 | ₩48,624 | ₩48,384 | ₩48,397 | -0.47% | 4.9천 |
|---|
| 2026.08.04 | ₩48,103 | ₩48,397 | ₩48,103 | ₩48,397 | +0.61% | 3천 |
|---|
| 2026.08.03 | ₩47,249 | ₩47,609 | ₩47,249 | ₩47,609 | +0.76% | 1.1만 |
|---|
| 2026.07.31 | ₩47,636 | ₩47,636 | ₩47,376 | ₩47,376 | -0.55% | 1.2천 |
|---|
| 2026.07.30 | ₩47,196 | ₩47,609 | ₩47,169 | ₩47,576 | +0.81% | 1.7천 |
|---|
| 2026.07.29 | ₩46,301 | ₩46,301 | ₩46,133 | ₩46,133 | -0.36% | 1.8만 |
|---|
| 2026.07.28 | ₩46,590 | ₩46,590 | ₩46,587 | ₩46,587 | -0.01% | 400 |
|---|
| 2026.07.27 | ₩46,855 | ₩46,889 | ₩46,855 | ₩46,889 | +0.07% | 500 |
|---|
| 2026.07.24 | ₩46,675 | ₩46,675 | ₩46,675 | ₩46,675 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩46,838 | ₩46,838 | ₩46,838 | ₩46,838 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩47,289 | ₩47,304 | ₩47,289 | ₩47,304 | +0.03% | 1.1천 |
|---|
| 2026.07.21 | ₩47,305 | ₩47,305 | ₩47,305 | ₩47,305 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,582 | ₩46,582 | ₩46,515 | ₩46,515 | -0.14% | 600 |
|---|
| 2026.07.17 | ₩46,742 | ₩46,742 | ₩46,635 | ₩46,635 | -0.23% | 1.2천 |
|---|
| 2026.07.16 | ₩47,076 | ₩47,209 | ₩46,946 | ₩46,946 | -0.28% | 3천 |
|---|
| 2026.07.15 | ₩47,487 | ₩47,487 | ₩47,487 | ₩47,487 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩47,383 | ₩47,383 | ₩47,383 | ₩47,383 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩47,076 | ₩47,076 | ₩46,795 | ₩46,795 | -0.60% | 1.2천 |
|---|
| 2026.07.10 | ₩47,716 | ₩47,723 | ₩47,716 | ₩47,723 | +0.01% | 1.1천 |
|---|
| 2026.07.09 | ₩47,475 | ₩47,475 | ₩47,475 | ₩47,475 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,849 | ₩47,188 | ₩46,849 | ₩47,188 | +0.72% | 600 |
|---|
| 2026.07.07 | ₩47,237 | ₩47,237 | ₩47,237 | ₩47,237 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩48,037 | ₩48,059 | ₩48,037 | ₩48,059 | +0.05% | 500 |
|---|
| 2026.07.02 | ₩47,543 | ₩47,543 | ₩47,262 | ₩47,316 | -0.48% | 1.2천 |
|---|
| 2026.07.01 | ₩47,182 | ₩47,463 | ₩47,182 | ₩47,260 | +0.16% | 3.7만 |
|---|
| 2026.06.30 | ₩47,196 | ₩47,302 | ₩47,196 | ₩47,281 | +0.18% | 1.3천 |
|---|
| 2026.06.29 | ₩47,182 | ₩47,340 | ₩47,182 | ₩47,340 | +0.33% | 700 |
|---|
| 2026.06.26 | ₩47,021 | ₩47,262 | ₩47,021 | ₩47,200 | +0.38% | 600 |
|---|
| 2026.06.25 | ₩47,356 | ₩47,356 | ₩47,182 | ₩47,188 | -0.36% | 2.5천 |
|---|
| 2026.06.24 | ₩47,129 | ₩47,156 | ₩46,969 | ₩47,049 | -0.17% | 3.1천 |
|---|
| 2026.06.23 | ₩47,343 | ₩47,369 | ₩47,249 | ₩47,249 | -0.20% | 2.5천 |
|---|
| 2026.06.22 | ₩47,983 | ₩48,050 | ₩47,916 | ₩47,943 | -0.08% | 2.8천 |
|---|
| 2026.06.18 | ₩48,143 | ₩48,143 | ₩48,023 | ₩48,025 | -0.25% | 3.4천 |
|---|
| 2026.06.17 | ₩48,530 | ₩48,664 | ₩47,930 | ₩47,956 | -1.18% | 2.5만 |
|---|
| 2026.06.16 | ₩48,557 | ₩48,557 | ₩48,477 | ₩48,530 | -0.05% | 2.3천 |
|---|
| 2026.06.15 | ₩48,691 | ₩48,691 | ₩48,513 | ₩48,513 | -0.36% | 6.9천 |
|---|
| 2026.06.12 | ₩47,836 | ₩48,057 | ₩47,836 | ₩48,010 | +0.36% | 3.6천 |
|---|
| 2026.06.11 | ₩47,102 | ₩47,716 | ₩46,862 | ₩47,716 | +1.30% | 1.9천 |
|---|
| 2026.06.10 | ₩47,156 | ₩47,196 | ₩46,777 | ₩46,777 | -0.80% | 2.9천 |
|---|
| 2026.06.09 | ₩47,529 | ₩47,536 | ₩47,049 | ₩47,140 | -0.82% | 3.1천 |
|---|
| 2026.06.08 | ₩47,289 | ₩47,289 | ₩47,156 | ₩47,172 | -0.25% | 4.5천 |
|---|
| 2026.06.05 | ₩47,796 | ₩47,796 | ₩47,161 | ₩47,161 | -1.33% | 1.1천 |
|---|
| 2026.06.04 | ₩48,157 | ₩48,246 | ₩48,157 | ₩48,246 | +0.19% | 500 |
|---|
| 2026.06.03 | ₩48,450 | ₩48,464 | ₩48,183 | ₩48,183 | -0.55% | 4.1천 |
|---|
| 2026.06.02 | ₩48,677 | ₩48,864 | ₩48,651 | ₩48,745 | +0.14% | 4.5천 |
|---|
| 2026.06.01 | ₩48,344 | ₩48,530 | ₩48,304 | ₩48,424 | +0.17% | 3.2만 |
|---|
| 2026.05.29 | ₩48,577 | ₩48,824 | ₩48,557 | ₩48,704 | +0.26% | 3.8천 |
|---|
| 2026.05.28 | ₩48,344 | ₩48,837 | ₩48,210 | ₩48,610 | +0.55% | 2.8만 |
|---|
| 2026.05.27 | ₩48,517 | ₩48,624 | ₩48,517 | ₩48,584 | +0.14% | 12.7만 |
|---|
| 2026.05.26 | ₩48,530 | ₩48,651 | ₩48,504 | ₩48,651 | +0.25% | 2.6만 |
|---|
| 2026.05.22 | ₩48,170 | ₩48,183 | ₩47,997 | ₩48,007 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩47,650 | ₩48,290 | ₩47,650 | ₩48,170 | +1.09% | 8.7천 |
|---|
| 2026.05.20 | ₩47,463 | ₩48,143 | ₩47,463 | ₩48,065 | +1.27% | 2.2만 |
|---|
| 2026.05.19 | ₩47,396 | ₩47,623 | ₩47,383 | ₩47,409 | +0.03% | 8.3만 |
|---|
| 2026.05.18 | ₩47,724 | ₩47,724 | ₩47,724 | ₩47,724 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩47,569 | ₩47,569 | ₩47,440 | ₩47,440 | -0.27% | 600 |
|---|
| 2026.05.14 | ₩48,564 | ₩48,570 | ₩48,410 | ₩48,412 | -0.31% | 2.4천 |
|---|
| 2026.05.13 | ₩48,797 | ₩48,797 | ₩48,664 | ₩48,664 | -0.27% | 600 |
|---|
| 2026.05.12 | ₩48,410 | ₩48,656 | ₩48,410 | ₩48,656 | +0.51% | 1.8천 |
|---|
| 2026.05.11 | ₩48,944 | ₩48,944 | ₩48,815 | ₩48,815 | -0.26% | 1.7천 |
|---|
| 2026.05.08 | ₩48,784 | ₩48,864 | ₩48,784 | ₩48,864 | +0.16% | 1.1천 |
|---|
| 2026.05.07 | ₩48,971 | ₩48,971 | ₩48,504 | ₩48,530 | -0.90% | 1.2만 |
|---|
| 2026.05.06 | ₩48,837 | ₩49,051 | ₩48,824 | ₩49,024 | +0.38% | 2.6만 |
|---|
| 2026.05.05 | ₩47,796 | ₩48,023 | ₩47,796 | ₩47,927 | +0.27% | 1.2천 |
|---|
| 2026.05.04 | ₩47,970 | ₩47,970 | ₩47,503 | ₩47,516 | -0.95% | 3천 |
|---|
| 2026.05.01 | ₩48,143 | ₩48,230 | ₩48,077 | ₩48,077 | -0.14% | 4.5천 |
|---|
| 2026.04.30 | ₩47,690 | ₩48,237 | ₩47,690 | ₩48,237 | +1.15% | 900 |
|---|
| 2026.04.29 | ₩47,113 | ₩47,113 | ₩47,113 | ₩47,113 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩47,436 | ₩47,573 | ₩47,436 | ₩47,573 | +0.29% | 4천 |
|---|
| 2026.04.27 | ₩48,017 | ₩48,017 | ₩47,918 | ₩47,918 | -0.21% | 500 |
|---|
| 2026.04.24 | ₩48,090 | ₩48,090 | ₩48,069 | ₩48,069 | -0.04% | 600 |
|---|
| 2026.04.23 | ₩48,037 | ₩48,090 | ₩47,834 | ₩47,834 | -0.42% | 1.2천 |
|---|
| 2026.04.22 | ₩48,397 | ₩48,397 | ₩48,263 | ₩48,288 | -0.23% | 900 |
|---|
| 2026.04.21 | ₩48,510 | ₩48,510 | ₩48,146 | ₩48,146 | -0.75% | 1.4천 |
|---|
| 2026.04.20 | ₩49,039 | ₩49,100 | ₩49,039 | ₩49,100 | +0.13% | 500 |
|---|
| 2026.04.17 | ₩49,465 | ₩49,511 | ₩49,351 | ₩49,398 | -0.13% | 4.5천 |
|---|
| 2026.04.16 | ₩48,931 | ₩48,998 | ₩48,744 | ₩48,771 | -0.33% | 4.9천 |
|---|
| 2026.04.15 | ₩48,737 | ₩48,784 | ₩48,737 | ₩48,784 | +0.10% | 500 |
|---|
| 2026.04.14 | ₩48,824 | ₩48,824 | ₩48,817 | ₩48,817 | -0.01% | 500 |
|---|
| 2026.04.13 | ₩47,690 | ₩48,389 | ₩47,690 | ₩48,389 | +1.47% | 700 |
|---|
| 2026.04.10 | ₩48,237 | ₩48,330 | ₩47,970 | ₩48,014 | -0.46% | 8.4천 |
|---|
| 2026.04.09 | ₩47,636 | ₩48,143 | ₩47,636 | ₩47,997 | +0.76% | 1.1만 |
|---|
| 2026.04.08 | ₩48,197 | ₩48,197 | ₩47,543 | ₩47,543 | -1.36% | 1.1만 |
|---|
| 2026.04.07 | ₩46,101 | ₩46,328 | ₩45,914 | ₩46,328 | +0.49% | 9.1천 |
|---|
| 2026.04.06 | ₩46,315 | ₩46,435 | ₩46,315 | ₩46,396 | +0.18% | 3만 |
|---|
| 2026.04.02 | ₩45,848 | ₩46,235 | ₩45,661 | ₩46,204 | +0.78% | 2.4천 |
|---|
| 2026.04.01 | ₩46,615 | ₩46,702 | ₩46,468 | ₩46,468 | -0.31% | 11.2만 |
|---|
| 2026.03.31 | ₩45,160 | ₩45,872 | ₩45,160 | ₩45,872 | +1.58% | 1.7천 |
|---|
| 2026.03.30 | ₩44,833 | ₩44,833 | ₩44,584 | ₩44,584 | -0.56% | 1.6천 |
|---|
| 2026.03.27 | ₩44,793 | ₩44,847 | ₩44,633 | ₩44,638 | -0.35% | 1.9천 |
|---|
| 2026.03.26 | ₩45,474 | ₩45,541 | ₩44,901 | ₩44,901 | -1.26% | 2.2천 |
|---|
| 2026.03.25 | ₩45,861 | ₩45,914 | ₩45,768 | ₩45,792 | -0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩44,913 | ₩45,380 | ₩44,913 | ₩44,993 | +0.18% | 2.2천 |
|---|
| 2026.03.23 | ₩45,100 | ₩45,874 | ₩45,100 | ₩45,538 | +0.97% | 1.2만 |
|---|
| 2026.03.20 | ₩45,514 | ₩45,514 | ₩44,486 | ₩44,573 | -2.07% | 3.7천 |
|---|
| 2026.03.19 | ₩45,207 | ₩45,802 | ₩45,207 | ₩45,802 | +1.32% | 400 |
|---|
| 2026.03.18 | ₩46,368 | ₩46,368 | ₩45,917 | ₩45,917 | -0.97% | 1천 |
|---|
| 2026.03.17 | ₩46,755 | ₩46,755 | ₩46,618 | ₩46,618 | -0.29% | 100 |
|---|
| 2026.03.16 | ₩46,502 | ₩46,502 | ₩46,328 | ₩46,479 | -0.05% | 300 |
|---|
| 2026.03.13 | ₩46,141 | ₩46,288 | ₩45,725 | ₩45,725 | -0.90% | 400 |
|---|
| 2026.03.12 | ₩46,301 | ₩46,315 | ₩46,168 | ₩46,168 | -0.29% | 1.4천 |
|---|
| 2026.03.11 | ₩46,809 | ₩46,886 | ₩46,809 | ₩46,886 | +0.17% | 200 |
|---|
| 2026.03.10 | ₩47,156 | ₩47,476 | ₩46,995 | ₩47,036 | -0.25% | 3천 |
|---|
| 2026.03.09 | ₩45,714 | ₩46,789 | ₩45,714 | ₩46,789 | +2.35% | 4.5천 |
|---|
| 2026.03.06 | ₩46,408 | ₩46,503 | ₩46,408 | ₩46,503 | +0.20% | 400 |
|---|
| 2026.03.05 | ₩46,942 | ₩46,942 | ₩46,610 | ₩46,839 | -0.22% | 700 |
|---|
| 2026.03.04 | ₩47,476 | ₩47,842 | ₩47,476 | ₩47,823 | +0.73% | 12.1만 |
|---|
| 2026.03.03 | ₩46,515 | ₩47,516 | ₩46,515 | ₩47,436 | +1.98% | 7.7천 |
|---|
| 2026.03.02 | ₩48,891 | ₩48,958 | ₩48,891 | ₩48,958 | +0.14% | 1.6만 |
|---|
| 2026.02.27 | ₩49,785 | ₩49,785 | ₩49,776 | ₩49,776 | -0.02% | 200 |
|---|
| 2026.02.26 | ₩49,692 | ₩49,770 | ₩49,625 | ₩49,770 | +0.16% | 1.1천 |
|---|
| 2026.02.25 | ₩49,690 | ₩49,939 | ₩49,665 | ₩49,921 | +0.46% | 700 |
|---|
| 2026.02.24 | ₩49,465 | ₩49,553 | ₩49,465 | ₩49,553 | +0.18% | 1.5천 |
|---|
| 2026.02.23 | ₩49,478 | ₩49,505 | ₩49,434 | ₩49,434 | -0.09% | 700 |
|---|
| 2026.02.20 | ₩49,251 | ₩49,558 | ₩49,251 | ₩49,558 | +0.62% | 2.8만 |
|---|
| 2026.02.19 | ₩48,984 | ₩49,131 | ₩48,958 | ₩49,131 | +0.30% | 1.1천 |
|---|
| 2026.02.18 | ₩49,398 | ₩49,398 | ₩49,158 | ₩49,251 | -0.30% | 1천 |
|---|
| 2026.02.17 | ₩48,651 | ₩49,131 | ₩48,651 | ₩49,052 | +0.83% | 400 |
|---|
| 2026.02.13 | ₩49,098 | ₩49,118 | ₩49,024 | ₩49,118 | +0.04% | 6.6천 |
|---|
| 2026.02.12 | ₩49,598 | ₩49,598 | ₩49,024 | ₩49,026 | -1.15% | 800 |
|---|
| 2026.02.11 | ₩49,491 | ₩49,690 | ₩49,491 | ₩49,690 | +0.40% | 200 |
|---|
| 2026.02.10 | ₩49,478 | ₩49,478 | ₩49,411 | ₩49,430 | -0.10% | 600 |
|---|
| 2026.02.09 | ₩49,036 | ₩49,325 | ₩48,971 | ₩49,325 | +0.59% | 5천 |
|---|
| 2026.02.06 | ₩48,477 | ₩48,748 | ₩48,477 | ₩48,748 | +0.56% | 1.1천 |
|---|
| 2026.02.05 | ₩47,810 | ₩47,863 | ₩47,715 | ₩47,715 | -0.20% | 1.7천 |
|---|
| 2026.02.04 | ₩48,597 | ₩48,597 | ₩48,143 | ₩48,324 | -0.56% | 5천 |
|---|
| 2026.02.03 | ₩48,334 | ₩48,334 | ₩48,286 | ₩48,286 | -0.10% | 3.6만 |
|---|
| 2026.02.02 | ₩47,943 | ₩48,086 | ₩47,863 | ₩48,086 | +0.30% | 18.7만 |
|---|
| 2026.01.30 | ₩48,250 | ₩48,250 | ₩47,856 | ₩47,856 | -0.82% | 2.8천 |
|---|
| 2026.01.29 | ₩48,077 | ₩48,580 | ₩48,023 | ₩48,580 | +1.05% | 6.1천 |
|---|
| 2026.01.28 | ₩48,344 | ₩48,344 | ₩48,316 | ₩48,316 | -0.06% | 4.7천 |
|---|
| 2026.01.27 | ₩48,510 | ₩48,510 | ₩48,510 | ₩48,510 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩47,758 | ₩47,758 | ₩47,750 | ₩47,750 | -0.02% | 900 |
|---|
| 2026.01.23 | ₩47,329 | ₩47,549 | ₩47,329 | ₩47,549 | +0.47% | 800 |
|---|
| 2026.01.22 | ₩47,439 | ₩47,439 | ₩47,439 | ₩47,439 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩47,116 | ₩47,116 | ₩47,109 | ₩47,109 | -0.01% | 800 |
|---|
| 2026.01.20 | ₩46,755 | ₩46,755 | ₩46,623 | ₩46,623 | -0.28% | 300 |
|---|
| 2026.01.16 | ₩47,080 | ₩47,080 | ₩47,080 | ₩47,080 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩47,200 | ₩47,200 | ₩47,200 | ₩47,200 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩47,156 | ₩47,156 | ₩47,156 | ₩47,156 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩47,142 | ₩47,142 | ₩46,902 | ₩46,902 | -0.51% | 500 |
|---|
| 2026.01.12 | ₩47,249 | ₩47,249 | ₩47,249 | ₩47,249 | 0.00% | 2.4천 |
|---|
| 2026.01.09 | ₩46,942 | ₩46,942 | ₩46,795 | ₩46,903 | -0.08% | 4천 |
|---|
| 2026.01.08 | ₩46,622 | ₩46,631 | ₩46,622 | ₩46,631 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩46,969 | ₩46,969 | ₩46,622 | ₩46,622 | -0.74% | 2.6천 |
|---|
| 2026.01.06 | ₩46,915 | ₩46,915 | ₩46,809 | ₩46,829 | -0.18% | 3.3만 |
|---|
| 2026.01.05 | ₩46,502 | ₩46,795 | ₩46,502 | ₩46,729 | +0.49% | 7.5만 |
|---|
| 2026.01.02 | ₩46,248 | ₩46,324 | ₩46,168 | ₩46,324 | +0.16% | 4.3만 |
|---|
| 2025.12.31 | ₩45,845 | ₩45,845 | ₩45,845 | ₩45,845 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩46,101 | ₩46,115 | ₩46,021 | ₩46,021 | -0.17% | 2천 |
|---|
| 2025.12.29 | ₩45,877 | ₩45,877 | ₩45,877 | ₩45,877 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩47,318 | ₩47,318 | ₩47,318 | ₩47,318 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,182 | ₩47,249 | ₩47,182 | ₩47,249 | +0.14% | 3.6천 |
|---|
| 2025.12.23 | ₩47,184 | ₩47,242 | ₩47,184 | ₩47,242 | +0.12% | 500 |
|---|
| 2025.12.22 | ₩46,995 | ₩47,042 | ₩46,957 | ₩47,042 | +0.10% | 1.5천 |
|---|
| 2025.12.19 | ₩46,787 | ₩46,787 | ₩46,787 | ₩46,787 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩46,488 | ₩46,622 | ₩46,467 | ₩46,467 | -0.05% | 2.3천 |
|---|
| 2025.12.17 | ₩46,221 | ₩46,221 | ₩46,211 | ₩46,211 | -0.02% | 500 |
|---|
| 2025.12.16 | ₩46,408 | ₩46,490 | ₩46,408 | ₩46,490 | +0.18% | 400 |
|---|
| 2025.12.15 | ₩46,782 | ₩46,782 | ₩46,722 | ₩46,731 | -0.11% | 400 |
|---|
| 2025.12.12 | ₩46,431 | ₩46,499 | ₩46,431 | ₩46,499 | +0.15% | 400 |
|---|
| 2025.12.11 | ₩46,701 | ₩46,701 | ₩46,701 | ₩46,701 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩46,288 | ₩46,475 | ₩46,261 | ₩46,475 | +0.40% | 900 |
|---|
| 2025.12.09 | ₩46,101 | ₩46,168 | ₩46,087 | ₩46,087 | -0.03% | 700 |
|---|
| 2025.12.08 | ₩46,075 | ₩46,088 | ₩46,075 | ₩46,088 | +0.03% | 100 |
|---|
| 2025.12.05 | ₩46,301 | ₩46,316 | ₩46,301 | ₩46,316 | +0.03% | 200 |
|---|
| 2025.12.04 | ₩46,315 | ₩46,315 | ₩46,271 | ₩46,271 | -0.10% | 200 |
|---|
| 2025.12.03 | ₩45,981 | ₩46,139 | ₩45,981 | ₩46,139 | +0.34% | 2.3천 |
|---|
| 2025.12.02 | ₩45,994 | ₩46,029 | ₩45,961 | ₩46,029 | +0.08% | 5.8천 |
|---|
| 2025.12.01 | ₩46,192 | ₩46,195 | ₩46,047 | ₩46,047 | -0.31% | 2.4만 |
|---|
| 2025.11.28 | ₩46,155 | ₩46,217 | ₩46,155 | ₩46,217 | +0.14% | 100 |
|---|
| 2025.11.26 | ₩46,034 | ₩46,034 | ₩46,030 | ₩46,030 | -0.01% | 700 |
|---|
| 2025.11.25 | ₩45,674 | ₩45,674 | ₩45,674 | ₩45,674 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩45,164 | ₩45,240 | ₩45,164 | ₩45,240 | +0.17% | 200 |
|---|
| 2025.11.21 | ₩44,993 | ₩44,993 | ₩44,993 | ₩44,993 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩45,287 | ₩45,287 | ₩44,419 | ₩44,422 | -1.91% | 1.9천 |
|---|
| 2025.11.19 | ₩45,207 | ₩45,207 | ₩44,927 | ₩45,007 | -0.44% | 600 |
|---|
| 2025.11.18 | ₩44,953 | ₩45,115 | ₩44,953 | ₩45,098 | +0.32% | 600 |
|---|
| 2025.11.17 | ₩45,741 | ₩45,741 | ₩45,380 | ₩45,462 | -0.61% | 500 |
|---|
| 2025.11.14 | ₩45,941 | ₩46,128 | ₩45,941 | ₩45,990 | +0.11% | 8.8천 |
|---|
| 2025.11.13 | ₩46,602 | ₩46,602 | ₩46,157 | ₩46,157 | -0.95% | 600 |
|---|
| 2025.11.12 | ₩46,448 | ₩46,608 | ₩46,448 | ₩46,586 | +0.30% | 6.1천 |
|---|
| 2025.11.11 | ₩46,408 | ₩46,447 | ₩46,408 | ₩46,447 | +0.08% | 900 |
|---|
| 2025.11.10 | ₩46,048 | ₩46,256 | ₩46,048 | ₩46,256 | +0.45% | 400 |
|---|
| 2025.11.07 | ₩45,790 | ₩45,790 | ₩45,790 | ₩45,790 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩45,647 | ₩45,647 | ₩45,647 | ₩45,647 | 0.00% | 400 |
|---|
| 2025.11.05 | ₩45,554 | ₩45,821 | ₩45,554 | ₩45,701 | +0.32% | 700 |
|---|
| 2025.11.04 | ₩45,437 | ₩45,437 | ₩45,437 | ₩45,437 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩45,968 | ₩45,969 | ₩45,901 | ₩45,969 | +0.00% | 4.9천 |
|---|
| 2025.10.31 | ₩45,928 | ₩45,928 | ₩45,928 | ₩45,928 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩46,105 | ₩46,105 | ₩46,105 | ₩46,105 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩46,408 | ₩46,475 | ₩46,305 | ₩46,305 | -0.22% | 500 |
|---|
| 2025.10.28 | ₩46,341 | ₩46,502 | ₩46,341 | ₩46,502 | +0.35% | 200 |
|---|
| 2025.10.27 | ₩46,448 | ₩46,448 | ₩46,448 | ₩46,448 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩46,195 | ₩46,195 | ₩46,177 | ₩46,177 | -0.04% | 200 |
|---|
| 2025.10.23 | ₩46,065 | ₩46,065 | ₩46,065 | ₩46,065 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩45,794 | ₩45,794 | ₩45,794 | ₩45,794 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩45,764 | ₩45,764 | ₩45,764 | ₩45,764 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,168 | ₩46,168 | ₩46,141 | ₩46,141 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩45,514 | ₩45,667 | ₩45,514 | ₩45,667 | +0.34% | 200 |
|---|
| 2025.10.16 | ₩45,701 | ₩45,714 | ₩45,701 | ₩45,714 | +0.03% | 400 |
|---|
| 2025.10.15 | ₩45,554 | ₩45,554 | ₩45,554 | ₩45,554 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩45,170 | ₩45,170 | ₩45,170 | ₩45,170 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩45,047 | ₩45,139 | ₩45,047 | ₩45,139 | +0.20% | 300 |
|---|
| 2025.10.10 | ₩44,660 | ₩44,752 | ₩44,548 | ₩44,548 | -0.25% | 400 |
|---|