시장 데이터를 불러오는 중
전체 종목
Segall Bryant & Hamill Trust Segall Bryant & Hamill Select Equity ETF 과거 주가
Segall Bryant & Hamill Trust Segall Bryant & Hamill Select Equity ETF · USSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Segall Bryant & Hamill Trust Segall Bryant & Hamill Select Equity ETF · USSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,361 | ₩56,783 | ₩56,334 | ₩56,763 | +0.71% | 1.2만 |
| 2026.10.08 | ₩56,334 | ₩56,482 | ₩55,946 | ₩56,013 | -0.57% | 1.5만 |
| 2026.10.07 | ₩56,629 | ₩56,629 | ₩56,200 | ₩56,616 | -0.02% | 4.8만 |
| 2026.10.06 | ₩56,844 | ₩57,152 | ₩56,844 | ₩56,951 | +0.19% | 4.3만 |
| 2026.10.05 | ₩56,107 | ₩56,422 | ₩56,107 | ₩56,267 | +0.29% | 2만 |
| 2026.10.02 | ₩55,865 | ₩55,955 | ₩55,758 | ₩55,812 | -0.10% | 2.1만 |
| 2026.10.01 | ₩54,994 | ₩55,258 | ₩54,753 | ₩55,217 | +0.40% | 1.9만 |
| 2026.09.30 | ₩55,309 | ₩55,457 | ₩55,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,075 |
| -0.42% |
| 4.1만 |
| 2026.09.29 | ₩55,008 | ₩55,068 | ₩54,878 | ₩55,033 | +0.05% | 9.4천 |
|---|
| 2026.09.28 | ₩55,021 | ₩55,209 | ₩54,860 | ₩54,994 | -0.05% | 3.2만 |
|---|
| 2026.09.25 | ₩54,820 | ₩55,343 | ₩54,820 | ₩55,222 | +0.73% | 2.8만 |
|---|
| 2026.09.24 | ₩54,665 | ₩55,102 | ₩54,619 | ₩54,927 | +0.48% | 1.3만 |
|---|
| 2026.09.23 | ₩54,686 | ₩54,901 | ₩54,606 | ₩54,713 | +0.05% | 1.4만 |
|---|
| 2026.09.22 | ₩55,102 | ₩55,236 | ₩55,075 | ₩55,075 | -0.05% | 2.3만 |
|---|
| 2026.09.21 | ₩54,726 | ₩55,115 | ₩54,619 | ₩55,102 | +0.69% | 2.6만 |
|---|
| 2026.09.18 | ₩54,137 | ₩54,382 | ₩53,969 | ₩54,382 | +0.45% | 1.5만 |
|---|
| 2026.09.17 | ₩54,231 | ₩54,231 | ₩53,896 | ₩54,003 | -0.42% | 4.8만 |
|---|
| 2026.09.16 | ₩53,869 | ₩54,016 | ₩53,172 | ₩53,507 | -0.67% | 1.8만 |
|---|
| 2026.09.15 | ₩53,601 | ₩53,601 | ₩53,279 | ₩53,424 | -0.33% | 2.2만 |
|---|
| 2026.09.14 | ₩53,641 | ₩53,829 | ₩53,360 | ₩53,496 | -0.27% | 4.2만 |
|---|
| 2026.09.11 | ₩54,324 | ₩54,485 | ₩54,177 | ₩54,311 | -0.02% | 1.8만 |
|---|
| 2026.09.10 | ₩53,574 | ₩53,855 | ₩53,534 | ₩53,547 | -0.05% | 2.9만 |
|---|
| 2026.09.09 | ₩54,063 | ₩54,110 | ₩53,963 | ₩53,976 | -0.16% | 4.9만 |
|---|
| 2026.09.08 | ₩54,070 | ₩54,351 | ₩54,070 | ₩54,097 | +0.05% | 1.8만 |
|---|
| 2026.09.04 | ₩54,539 | ₩54,606 | ₩54,314 | ₩54,432 | -0.20% | 4.2만 |
|---|
| 2026.09.03 | ₩53,896 | ₩54,358 | ₩53,896 | ₩54,311 | +0.77% | 1.6만 |
|---|
| 2026.09.02 | ₩53,829 | ₩53,922 | ₩53,628 | ₩53,628 | -0.37% | 2.1만 |
|---|
| 2026.09.01 | ₩53,976 | ₩53,976 | ₩53,829 | ₩53,897 | -0.15% | 3만 |
|---|
| 2026.08.31 | ₩54,552 | ₩54,552 | ₩54,190 | ₩54,409 | -0.26% | 4.4만 |
|---|
| 2026.08.28 | ₩54,780 | ₩54,994 | ₩54,619 | ₩54,653 | -0.23% | 2만 |
|---|
| 2026.08.27 | ₩54,700 | ₩55,088 | ₩54,700 | ₩55,006 | +0.56% | 2.7만 |
|---|
| 2026.08.26 | ₩54,177 | ₩54,505 | ₩54,177 | ₩54,425 | +0.46% | 2.8만 |
|---|
| 2026.08.25 | ₩54,391 | ₩54,391 | ₩54,097 | ₩54,205 | -0.34% | 2.1만 |
|---|
| 2026.08.24 | ₩53,922 | ₩54,150 | ₩53,829 | ₩54,086 | +0.30% | 2.2만 |
|---|
| 2026.08.21 | ₩54,123 | ₩54,211 | ₩54,048 | ₩54,097 | -0.05% | 1.6만 |
|---|
| 2026.08.20 | ₩54,485 | ₩54,659 | ₩53,971 | ₩53,971 | -0.94% | 2.4만 |
|---|
| 2026.08.19 | ₩55,396 | ₩55,396 | ₩54,654 | ₩54,654 | -1.34% | 1.9만 |
|---|
| 2026.08.18 | ₩55,329 | ₩55,329 | ₩55,048 | ₩55,154 | -0.32% | 3.1만 |
|---|
| 2026.08.17 | ₩55,790 | ₩55,792 | ₩55,717 | ₩55,717 | -0.13% | 2.1만 |
|---|
| 2026.08.14 | ₩55,825 | ₩55,859 | ₩55,745 | ₩55,748 | -0.14% | 1.4만 |
|---|
| 2026.08.13 | ₩56,160 | ₩56,160 | ₩55,851 | ₩55,851 | -0.55% | 2.9만 |
|---|
| 2026.08.12 | ₩55,959 | ₩56,066 | ₩55,865 | ₩55,946 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩55,986 | ₩56,066 | ₩55,654 | ₩55,731 | -0.45% | 2.3만 |
|---|
| 2026.08.10 | ₩55,718 | ₩55,999 | ₩55,705 | ₩55,731 | +0.02% | 2.6만 |
|---|
| 2026.08.07 | ₩55,651 | ₩55,651 | ₩55,497 | ₩55,584 | -0.12% | 1.9만 |
|---|
| 2026.08.06 | ₩55,276 | ₩55,906 | ₩55,276 | ₩55,396 | +0.22% | 4.3만 |
|---|
| 2026.08.05 | ₩55,705 | ₩55,705 | ₩54,941 | ₩54,941 | -1.37% | 3.7만 |
|---|
| 2026.08.04 | ₩54,338 | ₩55,035 | ₩54,338 | ₩54,834 | +0.91% | 2.7만 |
|---|
| 2026.08.03 | ₩53,574 | ₩54,324 | ₩53,574 | ₩54,244 | +1.25% | 5.1만 |
|---|
| 2026.07.31 | ₩52,783 | ₩53,534 | ₩52,663 | ₩53,400 | +1.17% | 7.7만 |
|---|
| 2026.07.30 | ₩51,671 | ₩52,127 | ₩51,537 | ₩52,127 | +0.88% | 6.2만 |
|---|
| 2026.07.29 | ₩51,604 | ₩51,832 | ₩50,704 | ₩50,704 | -1.74% | 2.1만 |
|---|
| 2026.07.28 | ₩51,711 | ₩51,752 | ₩51,041 | ₩51,644 | -0.13% | 2.4만 |
|---|
| 2026.07.27 | ₩52,140 | ₩52,154 | ₩51,564 | ₩51,899 | -0.46% | 2.8만 |
|---|
| 2026.07.24 | ₩52,341 | ₩52,582 | ₩52,087 | ₩52,194 | -0.28% | 2.2만 |
|---|
| 2026.07.23 | ₩52,529 | ₩52,676 | ₩52,154 | ₩52,623 | +0.18% | 2.2만 |
|---|
| 2026.07.22 | ₩53,199 | ₩53,346 | ₩53,199 | ₩53,266 | +0.13% | 2.4만 |
|---|
| 2026.07.21 | ₩53,065 | ₩53,353 | ₩52,944 | ₩53,346 | +0.53% | 2.2만 |
|---|
| 2026.07.20 | ₩52,824 | ₩53,179 | ₩52,661 | ₩52,661 | -0.31% | 2.3만 |
|---|
| 2026.07.17 | ₩52,113 | ₩52,971 | ₩52,113 | ₩52,663 | +1.05% | 2.8만 |
|---|
| 2026.07.16 | ₩53,025 | ₩53,413 | ₩52,678 | ₩52,904 | -0.23% | 2.5만 |
|---|
| 2026.07.15 | ₩53,842 | ₩53,842 | ₩53,199 | ₩53,681 | -0.30% | 2.7만 |
|---|
| 2026.07.14 | ₩53,199 | ₩53,654 | ₩53,199 | ₩53,628 | +0.81% | 4.1만 |
|---|
| 2026.07.13 | ₩53,092 | ₩53,145 | ₩52,757 | ₩52,797 | -0.56% | 2.8만 |
|---|
| 2026.07.10 | ₩53,319 | ₩53,413 | ₩53,025 | ₩53,373 | +0.10% | 2.8만 |
|---|
| 2026.07.09 | ₩53,455 | ₩53,668 | ₩53,306 | ₩53,601 | +0.27% | 2.8만 |
|---|
| 2026.07.08 | ₩52,422 | ₩52,891 | ₩52,261 | ₩52,891 | +0.89% | 2.6만 |
|---|
| 2026.07.07 | ₩52,998 | ₩52,998 | ₩52,569 | ₩52,690 | -0.58% | 2.6만 |
|---|
| 2026.07.06 | ₩53,855 | ₩53,963 | ₩53,675 | ₩53,692 | -0.30% | 1.6만 |
|---|
| 2026.07.02 | ₩54,016 | ₩54,016 | ₩52,623 | ₩52,954 | -1.97% | 2.3만 |
|---|
| 2026.07.01 | ₩53,802 | ₩53,922 | ₩53,507 | ₩53,637 | -0.31% | 2.6만 |
|---|
| 2026.06.30 | ₩53,279 | ₩54,074 | ₩53,279 | ₩54,074 | +1.49% | 1.6만 |
|---|
| 2026.06.29 | ₩52,931 | ₩53,199 | ₩52,341 | ₩53,175 | +0.46% | 3.7만 |
|---|
| 2026.06.26 | ₩51,725 | ₩52,221 | ₩51,725 | ₩52,191 | +0.90% | 2.6만 |
|---|
| 2026.06.25 | ₩53,118 | ₩53,118 | ₩52,100 | ₩52,569 | -1.03% | 5.3만 |
|---|
| 2026.06.24 | ₩52,663 | ₩52,964 | ₩52,274 | ₩52,569 | -0.18% | 2.2만 |
|---|
| 2026.06.23 | ₩53,252 | ₩53,334 | ₩52,703 | ₩52,824 | -0.81% | 6.4만 |
|---|
| 2026.06.22 | ₩54,284 | ₩54,311 | ₩53,400 | ₩54,043 | -0.44% | 4.9만 |
|---|
| 2026.06.18 | ₩54,056 | ₩54,278 | ₩53,896 | ₩54,248 | +0.35% | 2.3만 |
|---|
| 2026.06.17 | ₩53,748 | ₩53,976 | ₩53,226 | ₩53,226 | -0.97% | 3.7만 |
|---|
| 2026.06.16 | ₩54,633 | ₩54,686 | ₩53,762 | ₩53,802 | -1.52% | 4.5만 |
|---|
| 2026.06.15 | ₩54,351 | ₩54,619 | ₩54,150 | ₩54,499 | +0.27% | 5만 |
|---|
| 2026.06.12 | ₩53,293 | ₩53,681 | ₩53,239 | ₩53,428 | +0.25% | 1.9만 |
|---|
| 2026.06.11 | ₩51,966 | ₩53,145 | ₩51,939 | ₩53,145 | +2.27% | 1.1만 |
|---|
| 2026.06.10 | ₩52,448 | ₩52,716 | ₩51,618 | ₩51,631 | -1.56% | 1.6만 |
|---|
| 2026.06.09 | ₩52,489 | ₩52,489 | ₩51,711 | ₩52,379 | -0.21% | 3.9만 |
|---|
| 2026.06.08 | ₩53,011 | ₩53,467 | ₩52,917 | ₩52,917 | -0.18% | 1.1만 |
|---|
| 2026.06.05 | ₩53,762 | ₩53,976 | ₩52,691 | ₩52,691 | -1.99% | 1.1만 |
|---|
| 2026.06.04 | ₩53,802 | ₩54,847 | ₩53,648 | ₩54,713 | +1.69% | 4.1만 |
|---|
| 2026.06.03 | ₩54,458 | ₩54,458 | ₩54,177 | ₩54,217 | -0.44% | 1.1만 |
|---|
| 2026.06.02 | ₩53,889 | ₩54,351 | ₩53,889 | ₩54,351 | +0.86% | 1.6만 |
|---|
| 2026.06.01 | ₩53,092 | ₩53,547 | ₩52,917 | ₩53,319 | +0.43% | 4.7만 |
|---|
| 2026.05.29 | ₩53,279 | ₩53,279 | ₩52,971 | ₩53,038 | -0.45% | 1.4만 |
|---|
| 2026.05.28 | ₩52,810 | ₩53,169 | ₩52,743 | ₩53,132 | +0.61% | 2.1만 |
|---|
| 2026.05.27 | ₩52,891 | ₩52,984 | ₩52,757 | ₩52,782 | -0.21% | 1.8만 |
|---|
| 2026.05.26 | ₩53,440 | ₩53,440 | ₩53,200 | ₩53,360 | -0.15% | 2.2만 |
|---|
| 2026.05.22 | ₩52,582 | ₩52,783 | ₩52,556 | ₩52,596 | +0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩51,820 | ₩52,234 | ₩51,738 | ₩52,234 | +0.80% | 2.9만 |
|---|
| 2026.05.20 | ₩51,510 | ₩51,778 | ₩51,510 | ₩51,778 | +0.52% | 2.8만 |
|---|
| 2026.05.19 | ₩51,162 | ₩51,551 | ₩50,800 | ₩51,162 | 0.00% | 2.8만 |
|---|
| 2026.05.18 | ₩51,778 | ₩51,778 | ₩51,336 | ₩51,577 | -0.39% | 2.4만 |
|---|
| 2026.05.15 | ₩52,180 | ₩52,247 | ₩51,966 | ₩51,966 | -0.41% | 2.4만 |
|---|
| 2026.05.14 | ₩52,463 | ₩52,676 | ₩52,462 | ₩52,609 | +0.28% | 3만 |
|---|
| 2026.05.13 | ₩51,470 | ₩52,274 | ₩51,470 | ₩52,221 | +1.46% | 8.2천 |
|---|
| 2026.05.12 | ₩50,989 | ₩51,299 | ₩50,599 | ₩51,299 | +0.61% | 3.1만 |
|---|
| 2026.05.11 | ₩51,095 | ₩51,350 | ₩51,095 | ₩51,336 | +0.47% | 2.3만 |
|---|
| 2026.05.08 | ₩51,001 | ₩51,015 | ₩50,854 | ₩50,921 | -0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩51,510 | ₩51,510 | ₩50,566 | ₩50,814 | -1.35% | 2만 |
|---|
| 2026.05.06 | ₩50,747 | ₩51,122 | ₩50,747 | ₩51,108 | +0.71% | 6.8천 |
|---|
| 2026.05.05 | ₩50,747 | ₩50,827 | ₩50,572 | ₩50,787 | +0.08% | 3.4만 |
|---|
| 2026.05.04 | ₩50,438 | ₩50,586 | ₩50,224 | ₩50,370 | -0.14% | 1만 |
|---|
| 2026.05.01 | ₩50,465 | ₩50,532 | ₩50,358 | ₩50,397 | -0.14% | 2.9만 |
|---|
| 2026.04.30 | ₩49,715 | ₩50,492 | ₩49,567 | ₩50,492 | +1.56% | 7.1천 |
|---|
| 2026.04.29 | ₩49,353 | ₩49,366 | ₩49,005 | ₩49,207 | -0.30% | 3.4만 |
|---|
| 2026.04.28 | ₩49,179 | ₩49,206 | ₩49,058 | ₩49,165 | -0.03% | 6.8천 |
|---|
| 2026.04.27 | ₩49,286 | ₩49,459 | ₩49,139 | ₩49,459 | +0.35% | 1.5만 |
|---|
| 2026.04.24 | ₩48,991 | ₩49,393 | ₩48,991 | ₩49,368 | +0.77% | 1.4만 |
|---|
| 2026.04.23 | ₩48,964 | ₩49,192 | ₩48,616 | ₩49,058 | +0.19% | 2.5만 |
|---|
| 2026.04.22 | ₩48,804 | ₩49,072 | ₩48,777 | ₩49,031 | +0.47% | 2.4만 |
|---|
| 2026.04.21 | ₩49,125 | ₩49,125 | ₩48,710 | ₩48,750 | -0.76% | 2.2만 |
|---|
| 2026.04.20 | ₩48,777 | ₩48,897 | ₩48,737 | ₩48,871 | +0.19% | 2.4만 |
|---|
| 2026.04.17 | ₩48,616 | ₩48,938 | ₩48,616 | ₩48,830 | +0.44% | 4.1만 |
|---|
| 2026.04.16 | ₩48,026 | ₩48,241 | ₩47,919 | ₩48,241 | +0.45% | 3.4만 |
|---|
| 2026.04.15 | ₩47,852 | ₩48,013 | ₩47,758 | ₩48,013 | +0.34% | 3만 |
|---|
| 2026.04.14 | ₩47,651 | ₩47,906 | ₩47,651 | ₩47,852 | +0.42% | 4.6만 |
|---|
| 2026.04.13 | ₩46,914 | ₩47,517 | ₩46,914 | ₩47,517 | +1.29% | 1.7만 |
|---|
| 2026.04.10 | ₩46,874 | ₩46,968 | ₩46,847 | ₩46,901 | +0.06% | 2만 |
|---|
| 2026.04.09 | ₩46,673 | ₩47,062 | ₩46,646 | ₩46,974 | +0.65% | 4만 |
|---|
| 2026.04.08 | ₩46,673 | ₩46,807 | ₩46,579 | ₩46,767 | +0.20% | 9.5천 |
|---|
| 2026.04.07 | ₩45,078 | ₩45,507 | ₩45,039 | ₩45,507 | +0.95% | 2.8만 |
|---|
| 2026.04.06 | ₩44,971 | ₩45,212 | ₩44,958 | ₩45,212 | +0.54% | 6만 |
|---|
| 2026.04.02 | ₩44,368 | ₩45,011 | ₩44,368 | ₩44,958 | +1.33% | 7.6만 |
|---|
| 2026.04.01 | ₩44,864 | ₩45,105 | ₩44,783 | ₩44,810 | -0.12% | 2.1만 |
|---|
| 2026.03.31 | ₩43,551 | ₩44,542 | ₩43,551 | ₩44,489 | +2.15% | 2.4만 |
|---|
| 2026.03.30 | ₩43,323 | ₩43,417 | ₩42,773 | ₩42,934 | -0.90% | 1.4만 |
|---|
| 2026.03.27 | ₩43,899 | ₩43,899 | ₩43,216 | ₩43,242 | -1.50% | 1.4만 |
|---|
| 2026.03.26 | ₩44,810 | ₩44,810 | ₩44,100 | ₩44,113 | -1.56% | 3.6만 |
|---|
| 2026.03.25 | ₩45,427 | ₩45,427 | ₩45,185 | ₩45,236 | -0.42% | 8.3천 |
|---|
| 2026.03.24 | ₩44,783 | ₩45,120 | ₩44,783 | ₩44,984 | +0.45% | 5.7만 |
|---|
| 2026.03.23 | ₩45,507 | ₩45,614 | ₩45,025 | ₩45,078 | -0.94% | 2.1만 |
|---|
| 2026.03.20 | ₩45,132 | ₩45,132 | ₩44,435 | ₩44,542 | -1.31% | 4.8만 |
|---|
| 2026.03.19 | ₩45,185 | ₩45,561 | ₩45,129 | ₩45,333 | +0.33% | 1.9만 |
|---|
| 2026.03.18 | ₩45,882 | ₩45,909 | ₩45,400 | ₩45,641 | -0.53% | 3.4만 |
|---|
| 2026.03.17 | ₩45,910 | ₩45,936 | ₩45,815 | ₩45,896 | -0.03% | 2.3만 |
|---|
| 2026.03.16 | ₩45,936 | ₩46,043 | ₩45,721 | ₩45,909 | -0.06% | 3.7만 |
|---|
| 2026.03.13 | ₩45,855 | ₩45,963 | ₩45,256 | ₩45,256 | -1.31% | 56.3만 |
|---|
| 2026.03.12 | ₩45,882 | ₩45,976 | ₩45,614 | ₩45,614 | -0.58% | 59만 |
|---|
| 2026.03.11 | ₩46,592 | ₩46,592 | ₩46,324 | ₩46,391 | -0.43% | 2.9만 |
|---|
| 2026.03.10 | ₩46,418 | ₩46,840 | ₩46,365 | ₩46,432 | +0.03% | 3만 |
|---|
| 2026.03.09 | ₩45,226 | ₩46,365 | ₩45,159 | ₩46,351 | +2.49% | 2.9만 |
|---|
| 2026.03.06 | ₩45,762 | ₩46,056 | ₩45,628 | ₩45,681 | -0.18% | 2.1만 |
|---|
| 2026.03.05 | ₩46,753 | ₩46,820 | ₩46,083 | ₩46,458 | -0.63% | 2.2만 |
|---|
| 2026.03.04 | ₩46,928 | ₩47,088 | ₩46,928 | ₩47,035 | +0.23% | 3.8만 |
|---|
| 2026.03.03 | ₩46,378 | ₩46,594 | ₩45,963 | ₩46,499 | +0.26% | 2.7만 |
|---|
| 2026.03.02 | ₩46,793 | ₩47,249 | ₩46,740 | ₩47,209 | +0.89% | 2.6만 |
|---|
| 2026.02.27 | ₩46,592 | ₩46,954 | ₩46,566 | ₩46,941 | +0.75% | 2.2만 |
|---|
| 2026.02.26 | ₩47,169 | ₩47,169 | ₩46,606 | ₩47,017 | -0.32% | 3.3만 |
|---|
| 2026.02.25 | ₩47,142 | ₩47,283 | ₩47,142 | ₩47,236 | +0.20% | 2.7만 |
|---|
| 2026.02.24 | ₩46,432 | ₩46,932 | ₩46,418 | ₩46,901 | +1.01% | 5.1만 |
|---|
| 2026.02.23 | ₩47,075 | ₩47,209 | ₩46,499 | ₩46,579 | -1.05% | 2만 |
|---|
| 2026.02.20 | ₩46,499 | ₩47,162 | ₩46,499 | ₩47,129 | +1.35% | 2.4만 |
|---|
| 2026.02.19 | ₩46,445 | ₩46,634 | ₩46,424 | ₩46,619 | +0.38% | 3.5만 |
|---|
| 2026.02.18 | ₩46,311 | ₩46,619 | ₩46,311 | ₩46,445 | +0.29% | 3.3만 |
|---|
| 2026.02.17 | ₩45,922 | ₩46,472 | ₩45,896 | ₩46,284 | +0.79% | 2.6만 |
|---|
| 2026.02.13 | ₩46,150 | ₩46,365 | ₩45,788 | ₩46,083 | -0.15% | 3.5만 |
|---|
| 2026.02.12 | ₩46,592 | ₩46,887 | ₩45,976 | ₩45,989 | -1.29% | 2.2만 |
|---|
| 2026.02.11 | ₩46,311 | ₩46,485 | ₩46,311 | ₩46,432 | +0.26% | 2.6만 |
|---|
| 2026.02.10 | ₩46,365 | ₩46,458 | ₩46,257 | ₩46,311 | -0.12% | 2.5만 |
|---|
| 2026.02.09 | ₩46,753 | ₩46,847 | ₩46,659 | ₩46,713 | -0.09% | 9.7천 |
|---|
| 2026.02.06 | ₩46,110 | ₩46,566 | ₩46,110 | ₩46,525 | +0.90% | 2.2만 |
|---|
| 2026.02.05 | ₩45,467 | ₩45,969 | ₩45,447 | ₩45,652 | +0.41% | 9.1천 |
|---|
| 2026.02.04 | ₩46,083 | ₩46,083 | ₩45,534 | ₩45,708 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩46,659 | ₩46,713 | ₩46,070 | ₩46,271 | -0.83% | 4.5만 |
|---|
| 2026.02.02 | ₩46,043 | ₩46,391 | ₩46,043 | ₩46,311 | +0.58% | 3.9만 |
|---|
| 2026.01.30 | ₩46,110 | ₩46,164 | ₩45,977 | ₩46,058 | -0.11% | 5.9천 |
|---|
| 2026.01.29 | ₩46,485 | ₩46,499 | ₩45,721 | ₩46,499 | +0.03% | 1.4만 |
|---|
| 2026.01.28 | ₩46,566 | ₩46,646 | ₩46,211 | ₩46,626 | +0.13% | 2.3만 |
|---|
| 2026.01.27 | ₩46,378 | ₩46,458 | ₩46,369 | ₩46,391 | +0.03% | 1.6만 |
|---|
| 2026.01.26 | ₩45,981 | ₩46,070 | ₩45,981 | ₩46,016 | +0.08% | 2.2만 |
|---|
| 2026.01.23 | ₩45,467 | ₩45,762 | ₩45,467 | ₩45,617 | +0.33% | 2.6만 |
|---|
| 2026.01.22 | ₩45,654 | ₩45,661 | ₩45,382 | ₩45,511 | -0.31% | 1.6만 |
|---|
| 2026.01.21 | ₩44,891 | ₩45,319 | ₩44,716 | ₩45,132 | +0.54% | 1.9만 |
|---|
| 2026.01.20 | ₩45,145 | ₩45,199 | ₩44,690 | ₩44,690 | -1.01% | 2.8만 |
|---|
| 2026.01.16 | ₩45,748 | ₩45,762 | ₩45,534 | ₩45,622 | -0.28% | 3.2만 |
|---|
| 2026.01.15 | ₩45,654 | ₩45,869 | ₩45,480 | ₩45,495 | -0.35% | 3.3만 |
|---|
| 2026.01.14 | ₩45,494 | ₩45,494 | ₩45,038 | ₩45,285 | -0.46% | 1.5만 |
|---|
| 2026.01.13 | ₩45,869 | ₩45,869 | ₩45,541 | ₩45,695 | -0.38% | 1.6만 |
|---|
| 2026.01.12 | ₩45,480 | ₩45,843 | ₩45,480 | ₩45,817 | +0.74% | 1.8만 |
|---|
| 2026.01.09 | ₩45,654 | ₩45,802 | ₩45,654 | ₩45,681 | +0.06% | 2.2만 |
|---|
| 2026.01.08 | ₩45,587 | ₩45,587 | ₩45,306 | ₩45,474 | -0.25% | 2.4만 |
|---|
| 2026.01.07 | ₩45,775 | ₩45,952 | ₩45,628 | ₩45,681 | -0.20% | 1.7만 |
|---|
| 2026.01.06 | ₩45,534 | ₩45,738 | ₩45,413 | ₩45,731 | +0.43% | 1.1만 |
|---|
| 2026.01.05 | ₩45,494 | ₩45,695 | ₩45,427 | ₩45,440 | -0.12% | 2.9만 |
|---|
| 2026.01.02 | ₩44,931 | ₩45,118 | ₩44,905 | ₩45,078 | +0.33% | 3.3만 |
|---|
| 2025.12.31 | ₩45,494 | ₩45,494 | ₩44,984 | ₩45,025 | -1.03% | 1.2만 |
|---|
| 2025.12.30 | ₩45,480 | ₩45,480 | ₩45,417 | ₩45,417 | -0.14% | 2.3만 |
|---|
| 2025.12.29 | ₩45,507 | ₩45,561 | ₩45,386 | ₩45,480 | -0.06% | 2.4만 |
|---|
| 2025.12.26 | ₩45,616 | ₩45,668 | ₩45,581 | ₩45,654 | +0.09% | 2.3만 |
|---|
| 2025.12.24 | ₩45,534 | ₩45,708 | ₩45,534 | ₩45,641 | +0.24% | 5.8천 |
|---|
| 2025.12.23 | ₩45,226 | ₩45,571 | ₩45,226 | ₩45,554 | +0.73% | 3.4만 |
|---|
| 2025.12.22 | ₩45,172 | ₩45,360 | ₩45,164 | ₩45,287 | +0.26% | 1.4만 |
|---|
| 2025.12.19 | ₩44,649 | ₩45,011 | ₩44,649 | ₩44,931 | +0.63% | 2.2만 |
|---|
| 2025.12.18 | ₩44,341 | ₩44,670 | ₩44,328 | ₩44,422 | +0.18% | 2.2만 |
|---|
| 2025.12.17 | ₩44,542 | ₩44,556 | ₩43,926 | ₩43,926 | -1.38% | 1.7만 |
|---|
| 2025.12.16 | ₩44,690 | ₩44,730 | ₩44,381 | ₩44,682 | -0.02% | 3만 |
|---|
| 2025.12.15 | ₩44,998 | ₩44,998 | ₩44,623 | ₩44,722 | -0.61% | 3.2만 |
|---|
| 2025.12.12 | ₩45,306 | ₩45,306 | ₩44,663 | ₩44,770 | -1.18% | 4.5만 |
|---|
| 2025.12.11 | ₩44,998 | ₩45,360 | ₩44,971 | ₩45,319 | +0.71% | 3.4만 |
|---|
| 2025.12.10 | ₩44,502 | ₩44,998 | ₩44,502 | ₩44,875 | +0.84% | 2.4만 |
|---|
| 2025.12.09 | ₩44,663 | ₩44,722 | ₩44,533 | ₩44,556 | -0.24% | 2만 |
|---|
| 2025.12.08 | ₩44,877 | ₩44,944 | ₩44,632 | ₩44,651 | -0.50% | 3.5만 |
|---|
| 2025.12.05 | ₩44,864 | ₩44,864 | ₩44,663 | ₩44,808 | -0.13% | 2.5만 |
|---|
| 2025.12.04 | ₩44,596 | ₩44,676 | ₩44,475 | ₩44,649 | +0.12% | 3.9만 |
|---|
| 2025.12.03 | ₩44,301 | ₩44,529 | ₩44,127 | ₩44,395 | +0.21% | 7.1만 |
|---|
| 2025.12.02 | ₩44,549 | ₩44,596 | ₩44,368 | ₩44,435 | -0.26% | 3.7만 |
|---|
| 2025.12.01 | ₩44,328 | ₩44,502 | ₩44,241 | ₩44,301 | -0.06% | 2.3만 |
|---|
| 2025.11.28 | ₩44,395 | ₩44,576 | ₩44,395 | ₩44,576 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩44,381 | ₩44,458 | ₩44,194 | ₩44,314 | -0.15% | 2.7만 |
|---|
| 2025.11.25 | ₩43,671 | ₩44,180 | ₩43,323 | ₩44,127 | +1.04% | 4.8만 |
|---|
| 2025.11.24 | ₩43,162 | ₩43,673 | ₩43,162 | ₩43,673 | +1.18% | 3.6만 |
|---|
| 2025.11.21 | ₩42,599 | ₩43,175 | ₩42,288 | ₩42,855 | +0.60% | 3.3만 |
|---|
| 2025.11.20 | ₩44,136 | ₩44,136 | ₩42,507 | ₩42,507 | -3.69% | 3.8만 |
|---|
| 2025.11.19 | ₩43,108 | ₩43,675 | ₩43,108 | ₩43,417 | +0.71% | 2.4만 |
|---|
| 2025.11.18 | ₩43,135 | ₩43,430 | ₩42,921 | ₩43,149 | +0.03% | 3.6만 |
|---|
| 2025.11.17 | ₩44,022 | ₩44,030 | ₩43,430 | ₩43,631 | -0.89% | 4.1만 |
|---|
| 2025.11.14 | ₩43,309 | ₩44,305 | ₩43,309 | ₩43,975 | +1.54% | 2.5만 |
|---|
| 2025.11.13 | ₩44,730 | ₩44,730 | ₩43,899 | ₩44,087 | -1.44% | 3.5만 |
|---|
| 2025.11.12 | ₩45,014 | ₩45,014 | ₩44,796 | ₩44,872 | -0.32% | 4.3만 |
|---|
| 2025.11.11 | ₩45,005 | ₩45,105 | ₩44,850 | ₩45,027 | +0.05% | 3.5만 |
|---|
| 2025.11.10 | ₩44,958 | ₩45,259 | ₩44,783 | ₩45,223 | +0.59% | 2.5만 |
|---|
| 2025.11.07 | ₩44,113 | ₩44,515 | ₩43,832 | ₩44,515 | +0.91% | 3.3만 |
|---|
| 2025.11.06 | ₩45,011 | ₩45,011 | ₩44,368 | ₩44,482 | -1.18% | 6.1만 |
|---|
| 2025.11.05 | ₩45,038 | ₩45,346 | ₩45,038 | ₩45,092 | +0.12% | 2만 |
|---|
| 2025.11.04 | ₩45,386 | ₩45,386 | ₩45,051 | ₩45,105 | -0.62% | 3.1만 |
|---|
| 2025.11.03 | ₩45,802 | ₩45,815 | ₩45,601 | ₩45,661 | -0.31% | 2.6만 |
|---|
| 2025.10.31 | ₩46,552 | ₩46,552 | ₩45,520 | ₩45,721 | -1.78% | 6.3만 |
|---|
| 2025.10.30 | ₩46,284 | ₩46,552 | ₩46,056 | ₩46,097 | -0.41% | 2.8만 |
|---|
| 2025.10.29 | ₩46,572 | ₩46,606 | ₩46,271 | ₩46,485 | -0.19% | 1.9만 |
|---|
| 2025.10.28 | ₩46,257 | ₩46,445 | ₩46,164 | ₩46,298 | +0.09% | 4.4만 |
|---|
| 2025.10.27 | ₩45,788 | ₩46,043 | ₩45,788 | ₩46,043 | +0.56% | 3.6만 |
|---|
| 2025.10.24 | ₩45,346 | ₩45,480 | ₩45,286 | ₩45,286 | -0.13% | 3.2만 |
|---|
| 2025.10.23 | ₩44,529 | ₩45,011 | ₩44,529 | ₩44,917 | +0.87% | 2.9만 |
|---|
| 2025.10.22 | ₩44,462 | ₩44,462 | ₩44,046 | ₩44,328 | -0.30% | 7.7천 |
|---|
| 2025.10.21 | ₩44,636 | ₩44,767 | ₩44,542 | ₩44,757 | +0.27% | 3.2만 |
|---|
| 2025.10.20 | ₩44,395 | ₩44,623 | ₩44,395 | ₩44,609 | +0.48% | 2.5천 |
|---|
| 2025.10.17 | ₩43,845 | ₩44,154 | ₩43,658 | ₩44,091 | +0.56% | 2.1만 |
|---|
| 2025.10.16 | ₩44,328 | ₩44,475 | ₩43,752 | ₩43,926 | -0.91% | 1.7만 |
|---|
| 2025.10.15 | ₩44,556 | ₩44,743 | ₩43,979 | ₩44,234 | -0.72% | 2.3만 |
|---|
| 2025.10.14 | ₩43,939 | ₩44,448 | ₩43,698 | ₩44,174 | +0.53% | 3.1만 |
|---|
| 2025.10.13 | ₩44,470 | ₩44,546 | ₩44,381 | ₩44,467 | -0.01% | 9천 |
|---|
| 2025.10.10 | ₩45,159 | ₩45,159 | ₩43,711 | ₩43,711 | -3.20% | 1.4만 |
|---|