시장 데이터를 불러오는 중
전체 종목
Hennessy Sustainable ETF 과거 주가
Hennessy Sustainable ETF · STNC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hennessy Sustainable ETF · STNC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,453 | ₩48,500 | ₩48,406 | ₩48,406 | -0.10% | 3.1천 |
| 2026.10.08 | ₩48,091 | ₩48,641 | ₩48,091 | ₩48,622 | +1.10% | 1천 |
| 2026.10.07 | ₩48,281 | ₩48,281 | ₩48,281 | ₩48,281 | 0.00% | 200 |
| 2026.10.06 | ₩48,667 | ₩48,710 | ₩48,634 | ₩48,710 | +0.09% | 300 |
| 2026.10.05 | ₩48,144 | ₩48,305 | ₩48,144 | ₩48,264 | +0.25% | 800 |
| 2026.10.02 | ₩48,158 | ₩48,174 | ₩48,104 | ₩48,174 | +0.03% | 1.2천 |
| 2026.10.01 | ₩47,916 | ₩48,040 | ₩47,916 | ₩48,040 | +0.26% | 1만 |
| 2026.09.30 | ₩47,809 | ₩47,809 | ₩47,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,459 |
| -0.73% |
| 600 |
| 2026.09.29 | ₩47,849 | ₩47,882 | ₩47,675 | ₩47,882 | +0.07% | 1.3천 |
|---|
| 2026.09.28 | ₩47,836 | ₩47,836 | ₩47,796 | ₩47,810 | -0.05% | 2.2천 |
|---|
| 2026.09.25 | ₩48,051 | ₩48,051 | ₩47,977 | ₩47,977 | -0.15% | 200 |
|---|
| 2026.09.24 | ₩47,762 | ₩47,762 | ₩47,762 | ₩47,762 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,171 | ₩48,171 | ₩48,051 | ₩48,051 | -0.25% | 1.2천 |
|---|
| 2026.09.22 | ₩48,391 | ₩48,391 | ₩48,391 | ₩48,391 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,370 | ₩48,370 | ₩48,370 | ₩48,370 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,118 | ₩48,229 | ₩48,118 | ₩48,229 | +0.23% | 5천 |
|---|
| 2026.09.17 | ₩48,276 | ₩48,276 | ₩48,276 | ₩48,276 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,319 | ₩48,319 | ₩47,947 | ₩47,947 | -0.77% | 400 |
|---|
| 2026.09.15 | ₩48,315 | ₩48,315 | ₩48,315 | ₩48,315 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩48,678 | ₩48,678 | ₩48,678 | ₩48,678 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩48,976 | ₩49,133 | ₩48,976 | ₩49,133 | +0.32% | 6.6천 |
|---|
| 2026.09.10 | ₩48,587 | ₩48,587 | ₩48,441 | ₩48,441 | -0.30% | 500 |
|---|
| 2026.09.09 | ₩49,016 | ₩49,016 | ₩48,686 | ₩48,686 | -0.67% | 600 |
|---|
| 2026.09.08 | ₩49,258 | ₩49,258 | ₩48,937 | ₩48,937 | -0.65% | 1.3천 |
|---|
| 2026.09.04 | ₩49,260 | ₩49,260 | ₩49,260 | ₩49,260 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,890 | ₩48,890 | ₩48,890 | ₩48,890 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩48,681 | ₩48,734 | ₩48,681 | ₩48,709 | +0.06% | 1.4천 |
|---|
| 2026.09.01 | ₩48,211 | ₩48,211 | ₩48,195 | ₩48,195 | -0.03% | 400 |
|---|
| 2026.08.31 | ₩48,211 | ₩48,332 | ₩48,211 | ₩48,299 | +0.18% | 500 |
|---|
| 2026.08.28 | ₩48,734 | ₩48,748 | ₩48,713 | ₩48,713 | -0.04% | 600 |
|---|
| 2026.08.27 | ₩48,962 | ₩48,993 | ₩48,962 | ₩48,993 | +0.06% | 200 |
|---|
| 2026.08.26 | ₩49,418 | ₩49,520 | ₩49,418 | ₩49,520 | +0.21% | 600 |
|---|
| 2026.08.25 | ₩49,123 | ₩49,141 | ₩49,070 | ₩49,141 | +0.04% | 1.3천 |
|---|
| 2026.08.24 | ₩49,091 | ₩49,091 | ₩49,091 | ₩49,091 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,459 | ₩49,459 | ₩49,310 | ₩49,310 | -0.30% | 600 |
|---|
| 2026.08.20 | ₩49,392 | ₩49,418 | ₩49,115 | ₩49,115 | -0.56% | 1.5천 |
|---|
| 2026.08.19 | ₩49,928 | ₩49,928 | ₩49,668 | ₩49,668 | -0.52% | 100 |
|---|
| 2026.08.18 | ₩50,424 | ₩50,424 | ₩50,152 | ₩50,152 | -0.54% | 3.6천 |
|---|
| 2026.08.17 | ₩50,840 | ₩50,840 | ₩50,668 | ₩50,668 | -0.34% | 1천 |
|---|
| 2026.08.14 | ₩50,719 | ₩50,719 | ₩50,639 | ₩50,671 | -0.10% | 300 |
|---|
| 2026.08.13 | ₩50,464 | ₩50,518 | ₩50,464 | ₩50,502 | +0.07% | 300 |
|---|
| 2026.08.12 | ₩50,116 | ₩50,116 | ₩50,009 | ₩50,046 | -0.14% | 2.2천 |
|---|
| 2026.08.11 | ₩49,776 | ₩49,776 | ₩49,776 | ₩49,776 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩49,700 | ₩49,713 | ₩49,562 | ₩49,562 | -0.28% | 200 |
|---|
| 2026.08.07 | ₩49,874 | ₩49,874 | ₩49,767 | ₩49,767 | -0.22% | 300 |
|---|
| 2026.08.06 | ₩49,532 | ₩49,532 | ₩49,532 | ₩49,532 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,858 | ₩49,858 | ₩49,858 | ₩49,858 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩50,265 | ₩50,265 | ₩50,265 | ₩50,265 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩49,405 | ₩49,551 | ₩49,405 | ₩49,551 | +0.30% | 8.3천 |
|---|
| 2026.07.31 | ₩49,620 | ₩49,727 | ₩49,554 | ₩49,554 | -0.13% | 1.5만 |
|---|
| 2026.07.30 | ₩49,345 | ₩49,565 | ₩49,097 | ₩49,565 | +0.45% | 400 |
|---|
| 2026.07.29 | ₩49,177 | ₩49,177 | ₩48,804 | ₩48,804 | -0.76% | 2.5천 |
|---|
| 2026.07.28 | ₩49,097 | ₩49,382 | ₩49,097 | ₩49,382 | +0.58% | 900 |
|---|
| 2026.07.27 | ₩49,354 | ₩49,354 | ₩49,354 | ₩49,354 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩49,526 | ₩49,526 | ₩49,204 | ₩49,253 | -0.55% | 1천 |
|---|
| 2026.07.23 | ₩49,440 | ₩49,440 | ₩49,440 | ₩49,440 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩49,774 | ₩49,774 | ₩49,566 | ₩49,628 | -0.29% | 900 |
|---|
| 2026.07.21 | ₩49,526 | ₩49,526 | ₩49,514 | ₩49,514 | -0.02% | 900 |
|---|
| 2026.07.20 | ₩48,736 | ₩48,736 | ₩48,736 | ₩48,736 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩48,922 | ₩48,996 | ₩48,922 | ₩48,996 | +0.15% | 500 |
|---|
| 2026.07.16 | ₩49,150 | ₩49,150 | ₩49,146 | ₩49,146 | -0.01% | 1.3천 |
|---|
| 2026.07.15 | ₩49,177 | ₩49,177 | ₩49,138 | ₩49,138 | -0.08% | 500 |
|---|
| 2026.07.14 | ₩49,123 | ₩49,589 | ₩49,123 | ₩49,589 | +0.95% | 300 |
|---|
| 2026.07.13 | ₩49,856 | ₩49,856 | ₩49,633 | ₩49,701 | -0.31% | 4.2천 |
|---|
| 2026.07.10 | ₩49,861 | ₩50,009 | ₩49,861 | ₩50,009 | +0.30% | 200 |
|---|
| 2026.07.09 | ₩49,995 | ₩49,995 | ₩49,687 | ₩49,695 | -0.60% | 2천 |
|---|
| 2026.07.08 | ₩49,043 | ₩49,370 | ₩49,030 | ₩49,370 | +0.67% | 2.4천 |
|---|
| 2026.07.07 | ₩49,374 | ₩49,374 | ₩49,374 | ₩49,374 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩50,022 | ₩50,505 | ₩49,566 | ₩49,700 | -0.64% | 2.4천 |
|---|
| 2026.07.02 | ₩50,599 | ₩50,599 | ₩49,338 | ₩49,758 | -1.66% | 7.7천 |
|---|
| 2026.07.01 | ₩50,384 | ₩50,397 | ₩50,384 | ₩50,397 | +0.03% | 300 |
|---|
| 2026.06.30 | ₩51,645 | ₩51,671 | ₩51,618 | ₩51,649 | +0.01% | 5.6천 |
|---|
| 2026.06.29 | ₩50,438 | ₩51,426 | ₩50,438 | ₩51,426 | +1.96% | 1.8천 |
|---|
| 2026.06.26 | ₩50,478 | ₩50,530 | ₩50,478 | ₩50,530 | +0.10% | 400 |
|---|
| 2026.06.25 | ₩51,122 | ₩51,175 | ₩51,021 | ₩51,021 | -0.20% | 700 |
|---|
| 2026.06.24 | ₩50,625 | ₩50,625 | ₩50,330 | ₩50,350 | -0.54% | 1.6천 |
|---|
| 2026.06.23 | ₩50,236 | ₩50,247 | ₩50,223 | ₩50,247 | +0.02% | 3.7천 |
|---|
| 2026.06.22 | ₩51,162 | ₩51,162 | ₩51,014 | ₩51,084 | -0.15% | 1.1천 |
|---|
| 2026.06.18 | ₩50,894 | ₩50,894 | ₩50,723 | ₩50,723 | -0.33% | 300 |
|---|
| 2026.06.17 | ₩50,907 | ₩50,907 | ₩49,963 | ₩49,963 | -1.85% | 9.6천 |
|---|
| 2026.06.16 | ₩51,316 | ₩51,316 | ₩50,536 | ₩50,536 | -1.52% | 700 |
|---|
| 2026.06.15 | ₩50,666 | ₩51,122 | ₩50,666 | ₩50,857 | +0.38% | 2.3천 |
|---|
| 2026.06.12 | ₩49,445 | ₩50,287 | ₩49,445 | ₩50,287 | +1.70% | 2.2천 |
|---|
| 2026.06.11 | ₩48,802 | ₩49,447 | ₩48,802 | ₩49,447 | +1.32% | 2.2천 |
|---|
| 2026.06.10 | ₩47,997 | ₩47,997 | ₩47,997 | ₩47,997 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩48,064 | ₩48,653 | ₩48,064 | ₩48,653 | +1.22% | 2.4천 |
|---|
| 2026.06.08 | ₩48,403 | ₩48,403 | ₩48,403 | ₩48,403 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩47,983 | ₩47,983 | ₩47,983 | ₩47,983 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩48,964 | ₩48,964 | ₩48,964 | ₩48,964 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩48,828 | ₩48,828 | ₩48,697 | ₩48,697 | -0.27% | 200 |
|---|
| 2026.06.02 | ₩48,439 | ₩48,442 | ₩48,225 | ₩48,442 | +0.01% | 2.7천 |
|---|
| 2026.06.01 | ₩47,895 | ₩47,895 | ₩47,895 | ₩47,895 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩48,466 | ₩48,476 | ₩48,466 | ₩48,476 | +0.02% | 500 |
|---|
| 2026.05.28 | ₩48,893 | ₩48,893 | ₩48,893 | ₩48,893 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩49,149 | ₩49,149 | ₩49,149 | ₩49,149 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩48,721 | ₩49,231 | ₩48,721 | ₩49,231 | +1.05% | 400 |
|---|
| 2026.05.22 | ₩48,279 | ₩48,698 | ₩48,279 | ₩48,698 | +0.87% | 600 |
|---|
| 2026.05.21 | ₩47,192 | ₩48,222 | ₩47,192 | ₩48,222 | +2.18% | 600 |
|---|
| 2026.05.20 | ₩47,843 | ₩47,843 | ₩47,843 | ₩47,843 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩46,877 | ₩46,877 | ₩46,736 | ₩46,833 | -0.09% | 1.2천 |
|---|
| 2026.05.18 | ₩47,125 | ₩47,125 | ₩47,014 | ₩47,014 | -0.24% | 400 |
|---|
| 2026.05.15 | ₩47,273 | ₩47,273 | ₩47,141 | ₩47,141 | -0.28% | 100 |
|---|
| 2026.05.14 | ₩47,581 | ₩48,170 | ₩47,581 | ₩48,170 | +1.24% | 700 |
|---|
| 2026.05.13 | ₩47,997 | ₩47,997 | ₩47,994 | ₩47,994 | -0.01% | 100 |
|---|
| 2026.05.12 | ₩48,144 | ₩48,205 | ₩47,863 | ₩48,205 | +0.13% | 2.2천 |
|---|
| 2026.05.11 | ₩48,292 | ₩48,453 | ₩48,292 | ₩48,453 | +0.33% | 100 |
|---|
| 2026.05.08 | ₩48,397 | ₩48,397 | ₩48,397 | ₩48,397 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩48,540 | ₩48,540 | ₩48,171 | ₩48,171 | -0.76% | 800 |
|---|
| 2026.05.06 | ₩48,641 | ₩48,785 | ₩48,641 | ₩48,785 | +0.30% | 1.4천 |
|---|
| 2026.05.05 | ₩47,125 | ₩47,637 | ₩47,125 | ₩47,637 | +1.09% | 400 |
|---|
| 2026.05.04 | ₩47,393 | ₩47,393 | ₩47,057 | ₩47,057 | -0.71% | 1.1천 |
|---|
| 2026.05.01 | ₩47,554 | ₩47,769 | ₩47,460 | ₩47,502 | -0.11% | 5.7천 |
|---|
| 2026.04.30 | ₩47,474 | ₩47,743 | ₩47,474 | ₩47,743 | +0.57% | 2.1천 |
|---|
| 2026.04.29 | ₩46,860 | ₩46,958 | ₩46,830 | ₩46,916 | +0.12% | 1.2천 |
|---|
| 2026.04.28 | ₩47,208 | ₩47,208 | ₩47,208 | ₩47,208 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩48,185 | ₩48,185 | ₩47,954 | ₩47,954 | -0.48% | 400 |
|---|
| 2026.04.24 | ₩48,466 | ₩48,466 | ₩48,171 | ₩48,277 | -0.39% | 400 |
|---|
| 2026.04.23 | ₩48,535 | ₩48,535 | ₩48,535 | ₩48,535 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩48,332 | ₩48,332 | ₩48,118 | ₩48,228 | -0.22% | 4만 |
|---|
| 2026.04.21 | ₩48,775 | ₩48,775 | ₩48,307 | ₩48,307 | -0.96% | 3.4천 |
|---|
| 2026.04.20 | ₩48,600 | ₩48,696 | ₩48,600 | ₩48,671 | +0.15% | 4.5천 |
|---|
| 2026.04.17 | ₩48,748 | ₩48,798 | ₩48,748 | ₩48,798 | +0.10% | 200 |
|---|
| 2026.04.16 | ₩47,769 | ₩48,000 | ₩47,769 | ₩48,000 | +0.48% | 600 |
|---|
| 2026.04.15 | ₩47,849 | ₩47,849 | ₩47,849 | ₩47,849 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩48,118 | ₩48,240 | ₩48,104 | ₩48,240 | +0.25% | 2.8천 |
|---|
| 2026.04.13 | ₩47,635 | ₩48,057 | ₩47,635 | ₩48,057 | +0.89% | 500 |
|---|
| 2026.04.10 | ₩48,198 | ₩48,225 | ₩47,796 | ₩47,942 | -0.53% | 2.5천 |
|---|
| 2026.04.09 | ₩47,601 | ₩48,077 | ₩47,601 | ₩48,077 | +1.00% | 600 |
|---|
| 2026.04.08 | ₩47,325 | ₩47,325 | ₩47,325 | ₩47,325 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩45,972 | ₩46,094 | ₩45,972 | ₩46,094 | +0.27% | 600 |
|---|
| 2026.04.06 | ₩46,052 | ₩46,318 | ₩46,052 | ₩46,318 | +0.58% | 300 |
|---|
| 2026.04.02 | ₩45,503 | ₩46,126 | ₩45,503 | ₩46,126 | +1.37% | 1.2천 |
|---|
| 2026.04.01 | ₩46,093 | ₩46,125 | ₩46,093 | ₩46,125 | +0.07% | 500 |
|---|
| 2026.03.31 | ₩45,221 | ₩45,545 | ₩45,221 | ₩45,545 | +0.72% | 4.4천 |
|---|
| 2026.03.30 | ₩44,765 | ₩44,765 | ₩44,389 | ₩44,469 | -0.66% | 2.6천 |
|---|
| 2026.03.27 | ₩45,087 | ₩45,087 | ₩44,725 | ₩44,778 | -0.68% | 400 |
|---|
| 2026.03.26 | ₩45,811 | ₩45,811 | ₩45,194 | ₩45,245 | -1.24% | 3.1천 |
|---|
| 2026.03.25 | ₩45,730 | ₩45,972 | ₩45,489 | ₩45,859 | +0.28% | 1.1천 |
|---|
| 2026.03.24 | ₩45,503 | ₩45,509 | ₩45,462 | ₩45,509 | +0.01% | 2.2천 |
|---|
| 2026.03.23 | ₩45,261 | ₩45,261 | ₩45,154 | ₩45,157 | -0.23% | 1.4천 |
|---|
| 2026.03.20 | ₩44,939 | ₩44,939 | ₩44,456 | ₩44,570 | -0.82% | 2.7천 |
|---|
| 2026.03.19 | ₩45,261 | ₩45,312 | ₩45,161 | ₩45,312 | +0.11% | 1.8천 |
|---|
| 2026.03.18 | ₩45,824 | ₩45,824 | ₩45,309 | ₩45,309 | -1.12% | 400 |
|---|
| 2026.03.17 | ₩46,216 | ₩46,216 | ₩46,216 | ₩46,216 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩45,704 | ₩45,844 | ₩45,596 | ₩45,753 | +0.11% | 2.9천 |
|---|
| 2026.03.13 | ₩45,851 | ₩45,851 | ₩45,288 | ₩45,371 | -1.05% | 1.5천 |
|---|
| 2026.03.12 | ₩45,811 | ₩45,878 | ₩45,422 | ₩45,496 | -0.69% | 1.1만 |
|---|
| 2026.03.11 | ₩46,294 | ₩46,294 | ₩46,106 | ₩46,200 | -0.20% | 6.2천 |
|---|
| 2026.03.10 | ₩46,663 | ₩46,663 | ₩46,370 | ₩46,370 | -0.63% | 300 |
|---|
| 2026.03.09 | ₩45,878 | ₩46,476 | ₩45,382 | ₩46,476 | +1.30% | 3.2천 |
|---|
| 2026.03.06 | ₩46,388 | ₩46,508 | ₩46,388 | ₩46,389 | +0.00% | 700 |
|---|
| 2026.03.05 | ₩46,971 | ₩46,971 | ₩46,971 | ₩46,971 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩47,460 | ₩47,498 | ₩47,380 | ₩47,498 | +0.08% | 3.4천 |
|---|
| 2026.03.03 | ₩47,165 | ₩47,165 | ₩47,114 | ₩47,114 | -0.11% | 300 |
|---|
| 2026.03.02 | ₩47,809 | ₩48,211 | ₩47,809 | ₩48,135 | +0.68% | 1.2천 |
|---|
| 2026.02.27 | ₩48,382 | ₩48,382 | ₩48,382 | ₩48,382 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩48,144 | ₩48,144 | ₩48,118 | ₩48,142 | -0.01% | 700 |
|---|
| 2026.02.25 | ₩47,943 | ₩48,103 | ₩47,943 | ₩48,087 | +0.30% | 1천 |
|---|
| 2026.02.24 | ₩47,916 | ₩47,998 | ₩47,916 | ₩47,998 | +0.17% | 500 |
|---|
| 2026.02.23 | ₩47,501 | ₩47,702 | ₩47,501 | ₩47,636 | +0.29% | 5.5천 |
|---|
| 2026.02.20 | ₩47,983 | ₩48,171 | ₩47,983 | ₩48,165 | +0.38% | 800 |
|---|
| 2026.02.19 | ₩48,002 | ₩48,002 | ₩48,002 | ₩48,002 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩48,279 | ₩48,279 | ₩48,279 | ₩48,279 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩47,983 | ₩48,002 | ₩47,983 | ₩48,002 | +0.04% | 200 |
|---|
| 2026.02.13 | ₩48,346 | ₩48,346 | ₩48,037 | ₩48,155 | -0.39% | 300 |
|---|
| 2026.02.12 | ₩48,272 | ₩48,272 | ₩47,864 | ₩47,864 | -0.84% | 5.9천 |
|---|
| 2026.02.11 | ₩48,305 | ₩48,305 | ₩48,305 | ₩48,305 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩48,064 | ₩48,198 | ₩48,037 | ₩48,041 | -0.05% | 1.2천 |
|---|
| 2026.02.09 | ₩47,836 | ₩48,057 | ₩47,836 | ₩48,057 | +0.46% | 800 |
|---|
| 2026.02.06 | ₩47,529 | ₩47,918 | ₩47,528 | ₩47,918 | +0.82% | 1천 |
|---|
| 2026.02.05 | ₩46,897 | ₩46,924 | ₩46,897 | ₩46,924 | +0.06% | 100 |
|---|
| 2026.02.04 | ₩47,125 | ₩47,192 | ₩47,125 | ₩47,137 | +0.03% | 800 |
|---|
| 2026.02.03 | ₩47,581 | ₩47,581 | ₩47,018 | ₩47,274 | -0.65% | 800 |
|---|
| 2026.02.02 | ₩47,007 | ₩47,199 | ₩47,007 | ₩47,199 | +0.41% | 2.2천 |
|---|
| 2026.01.30 | ₩46,093 | ₩46,343 | ₩46,093 | ₩46,343 | +0.54% | 2.1천 |
|---|
| 2026.01.29 | ₩46,629 | ₩46,720 | ₩46,428 | ₩46,692 | +0.14% | 2.1천 |
|---|
| 2026.01.28 | ₩46,669 | ₩46,669 | ₩46,522 | ₩46,573 | -0.21% | 600 |
|---|
| 2026.01.27 | ₩46,066 | ₩46,414 | ₩46,066 | ₩46,414 | +0.76% | 500 |
|---|
| 2026.01.26 | ₩46,294 | ₩46,295 | ₩46,213 | ₩46,295 | +0.00% | 1만 |
|---|
| 2026.01.23 | ₩46,066 | ₩46,165 | ₩45,891 | ₩46,165 | +0.22% | 600 |
|---|
| 2026.01.22 | ₩46,361 | ₩46,361 | ₩46,200 | ₩46,247 | -0.25% | 2천 |
|---|
| 2026.01.21 | ₩45,798 | ₩46,133 | ₩45,744 | ₩46,123 | +0.71% | 300 |
|---|
| 2026.01.20 | ₩45,516 | ₩45,583 | ₩45,387 | ₩45,387 | -0.28% | 400 |
|---|
| 2026.01.16 | ₩45,885 | ₩45,885 | ₩45,885 | ₩45,885 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩46,119 | ₩46,119 | ₩46,027 | ₩46,027 | -0.20% | 400 |
|---|
| 2026.01.14 | ₩45,826 | ₩45,851 | ₩45,757 | ₩45,842 | +0.04% | 1.6천 |
|---|
| 2026.01.13 | ₩45,590 | ₩45,735 | ₩45,476 | ₩45,735 | +0.32% | 900 |
|---|
| 2026.01.12 | ₩45,556 | ₩45,557 | ₩45,395 | ₩45,557 | +0.00% | 1.2천 |
|---|
| 2026.01.09 | ₩45,418 | ₩45,418 | ₩45,382 | ₩45,414 | -0.01% | 3.1천 |
|---|
| 2026.01.08 | ₩45,127 | ₩45,178 | ₩45,127 | ₩45,178 | +0.11% | 800 |
|---|
| 2026.01.07 | ₩45,315 | ₩45,315 | ₩44,986 | ₩44,986 | -0.73% | 1.7천 |
|---|
| 2026.01.06 | ₩45,127 | ₩45,482 | ₩45,127 | ₩45,464 | +0.75% | 6.1만 |
|---|
| 2026.01.05 | ₩45,033 | ₩45,163 | ₩45,033 | ₩45,053 | +0.04% | 700 |
|---|
| 2026.01.02 | ₩44,674 | ₩44,875 | ₩44,674 | ₩44,875 | +0.45% | 6천 |
|---|
| 2025.12.31 | ₩44,819 | ₩44,819 | ₩44,443 | ₩44,443 | -0.84% | 6.1천 |
|---|
| 2025.12.30 | ₩44,684 | ₩44,707 | ₩44,684 | ₩44,707 | +0.05% | 500 |
|---|
| 2025.12.29 | ₩44,631 | ₩44,752 | ₩44,631 | ₩44,752 | +0.27% | 3.6만 |
|---|
| 2025.12.26 | ₩44,684 | ₩44,839 | ₩44,684 | ₩44,839 | +0.35% | 200 |
|---|
| 2025.12.24 | ₩44,872 | ₩44,872 | ₩44,872 | ₩44,872 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,658 | ₩44,678 | ₩44,658 | ₩44,678 | +0.05% | 100 |
|---|
| 2025.12.22 | ₩44,550 | ₩44,805 | ₩44,550 | ₩44,805 | +0.57% | 1.8천 |
|---|
| 2025.12.19 | ₩44,556 | ₩44,556 | ₩44,497 | ₩44,556 | 0.00% | 2.2천 |
|---|
| 2025.12.18 | ₩44,215 | ₩44,376 | ₩44,161 | ₩44,171 | -0.10% | 5.7천 |
|---|
| 2025.12.17 | ₩44,060 | ₩44,060 | ₩44,060 | ₩44,060 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩44,591 | ₩44,678 | ₩44,269 | ₩44,367 | -0.50% | 3.1천 |
|---|
| 2025.12.15 | ₩44,617 | ₩44,617 | ₩44,470 | ₩44,589 | -0.06% | 4.4만 |
|---|
| 2025.12.12 | ₩44,443 | ₩44,497 | ₩44,359 | ₩44,359 | -0.19% | 2천 |
|---|
| 2025.12.11 | ₩44,993 | ₩45,049 | ₩44,993 | ₩45,049 | +0.13% | 600 |
|---|
| 2025.12.10 | ₩43,880 | ₩44,517 | ₩43,880 | ₩44,517 | +1.45% | 3천 |
|---|
| 2025.12.09 | ₩43,865 | ₩43,865 | ₩43,865 | ₩43,865 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩43,933 | ₩43,960 | ₩43,866 | ₩43,955 | +0.05% | 900 |
|---|
| 2025.12.05 | ₩44,121 | ₩44,135 | ₩44,081 | ₩44,081 | -0.09% | 2.3천 |
|---|
| 2025.12.04 | ₩44,108 | ₩44,108 | ₩44,031 | ₩44,031 | -0.17% | 400 |
|---|
| 2025.12.03 | ₩44,188 | ₩44,188 | ₩44,175 | ₩44,183 | -0.01% | 1천 |
|---|
| 2025.12.02 | ₩44,081 | ₩44,202 | ₩44,081 | ₩44,124 | +0.10% | 800 |
|---|
| 2025.12.01 | ₩44,309 | ₩44,430 | ₩44,171 | ₩44,171 | -0.31% | 1.5천 |
|---|
| 2025.11.28 | ₩44,389 | ₩44,595 | ₩44,389 | ₩44,595 | +0.46% | 800 |
|---|
| 2025.11.26 | ₩44,255 | ₩44,416 | ₩44,255 | ₩44,361 | +0.24% | 200 |
|---|
| 2025.11.25 | ₩43,518 | ₩43,962 | ₩43,518 | ₩43,962 | +1.02% | 700 |
|---|
| 2025.11.24 | ₩43,223 | ₩43,401 | ₩43,223 | ₩43,401 | +0.41% | 600 |
|---|
| 2025.11.21 | ₩43,192 | ₩43,192 | ₩43,192 | ₩43,192 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩42,807 | ₩42,887 | ₩42,380 | ₩42,380 | -1.00% | 1.9천 |
|---|
| 2025.11.19 | ₩42,767 | ₩43,105 | ₩42,767 | ₩42,964 | +0.46% | 4.1천 |
|---|
| 2025.11.18 | ₩42,512 | ₩43,145 | ₩42,512 | ₩43,145 | +1.49% | 500 |
|---|
| 2025.11.17 | ₩43,566 | ₩43,566 | ₩43,133 | ₩43,133 | -0.99% | 800 |
|---|
| 2025.11.14 | ₩43,773 | ₩43,773 | ₩43,773 | ₩43,773 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩44,430 | ₩44,604 | ₩44,100 | ₩44,100 | -0.74% | 5.5천 |
|---|
| 2025.11.12 | ₩44,135 | ₩44,778 | ₩44,135 | ₩44,682 | +1.24% | 900 |
|---|
| 2025.11.11 | ₩44,279 | ₩44,279 | ₩44,161 | ₩44,220 | -0.13% | 5.5천 |
|---|
| 2025.11.10 | ₩44,135 | ₩44,135 | ₩44,135 | ₩44,135 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,944 | ₩43,944 | ₩43,944 | ₩43,944 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,410 | ₩43,571 | ₩43,410 | ₩43,475 | +0.15% | 400 |
|---|
| 2025.11.05 | ₩44,054 | ₩44,064 | ₩43,912 | ₩43,912 | -0.32% | 4.4천 |
|---|
| 2025.11.04 | ₩43,397 | ₩43,397 | ₩43,243 | ₩43,243 | -0.36% | 1.3천 |
|---|
| 2025.11.03 | ₩43,692 | ₩43,774 | ₩43,692 | ₩43,774 | +0.19% | 200 |
|---|
| 2025.10.31 | ₩43,940 | ₩43,974 | ₩43,940 | ₩43,974 | +0.08% | 1.6천 |
|---|
| 2025.10.30 | ₩43,638 | ₩44,483 | ₩43,638 | ₩44,043 | +0.93% | 700 |
|---|
| 2025.10.29 | ₩44,671 | ₩45,006 | ₩44,604 | ₩44,676 | +0.01% | 800 |
|---|
| 2025.10.28 | ₩45,194 | ₩45,194 | ₩45,087 | ₩45,191 | -0.01% | 300 |
|---|
| 2025.10.27 | ₩45,167 | ₩45,387 | ₩45,167 | ₩45,387 | +0.49% | 1.2만 |
|---|
| 2025.10.24 | ₩45,181 | ₩45,181 | ₩45,173 | ₩45,173 | -0.02% | 200 |
|---|
| 2025.10.23 | ₩44,497 | ₩44,595 | ₩44,364 | ₩44,595 | +0.22% | 5천 |
|---|
| 2025.10.22 | ₩44,738 | ₩44,738 | ₩44,510 | ₩44,569 | -0.38% | 1.7천 |
|---|
| 2025.10.21 | ₩44,671 | ₩44,898 | ₩44,671 | ₩44,883 | +0.47% | 2.8천 |
|---|
| 2025.10.20 | ₩43,947 | ₩44,550 | ₩43,947 | ₩44,537 | +1.34% | 5.7천 |
|---|
| 2025.10.17 | ₩43,987 | ₩44,133 | ₩43,974 | ₩44,133 | +0.33% | 2.3천 |
|---|
| 2025.10.16 | ₩44,257 | ₩44,257 | ₩43,719 | ₩43,781 | -1.08% | 700 |
|---|
| 2025.10.15 | ₩44,081 | ₩44,192 | ₩43,813 | ₩44,188 | +0.24% | 2.3천 |
|---|
| 2025.10.14 | ₩43,437 | ₩43,920 | ₩43,437 | ₩43,750 | +0.72% | 6.2천 |
|---|
| 2025.10.13 | ₩43,317 | ₩43,343 | ₩43,229 | ₩43,280 | -0.08% | 4.4천 |
|---|
| 2025.10.10 | ₩42,918 | ₩42,918 | ₩42,918 | ₩42,918 | 0.00% | 100 |
|---|