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 | ₩56,331 | ₩56,753 | ₩56,305 | ₩56,733 | +0.71% | 1.2만 |
| 2026.10.08 | ₩56,305 | ₩56,452 | ₩55,916 | ₩55,983 | -0.57% | 1.5만 |
| 2026.10.07 | ₩56,599 | ₩56,599 | ₩56,171 | ₩56,586 | -0.02% | 4.8만 |
| 2026.10.06 | ₩56,814 | ₩57,122 | ₩56,814 | ₩56,921 | +0.19% | 4.3만 |
| 2026.10.05 | ₩56,077 | ₩56,392 | ₩56,077 | ₩56,238 | +0.29% | 2만 |
| 2026.10.02 | ₩55,836 | ₩55,926 | ₩55,729 | ₩55,782 | -0.10% | 2.1만 |
| 2026.10.01 | ₩54,965 | ₩55,229 | ₩54,724 | ₩55,188 | +0.40% | 1.9만 |
| 2026.09.30 | ₩55,280 | ₩55,427 | ₩55,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,046 |
| -0.42% |
| 4.1만 |
| 2026.09.29 | ₩54,979 | ₩55,039 | ₩54,849 | ₩55,004 | +0.05% | 9.4천 |
|---|
| 2026.09.28 | ₩54,992 | ₩55,180 | ₩54,831 | ₩54,965 | -0.05% | 3.2만 |
|---|
| 2026.09.25 | ₩54,791 | ₩55,314 | ₩54,791 | ₩55,193 | +0.73% | 2.8만 |
|---|
| 2026.09.24 | ₩54,636 | ₩55,072 | ₩54,590 | ₩54,898 | +0.48% | 1.3만 |
|---|
| 2026.09.23 | ₩54,657 | ₩54,872 | ₩54,577 | ₩54,684 | +0.05% | 1.4만 |
|---|
| 2026.09.22 | ₩55,072 | ₩55,206 | ₩55,046 | ₩55,046 | -0.05% | 2.3만 |
|---|
| 2026.09.21 | ₩54,697 | ₩55,086 | ₩54,590 | ₩55,072 | +0.69% | 2.6만 |
|---|
| 2026.09.18 | ₩54,108 | ₩54,353 | ₩53,941 | ₩54,353 | +0.45% | 1.5만 |
|---|
| 2026.09.17 | ₩54,202 | ₩54,202 | ₩53,867 | ₩53,974 | -0.42% | 4.8만 |
|---|
| 2026.09.16 | ₩53,840 | ₩53,988 | ₩53,144 | ₩53,479 | -0.67% | 1.8만 |
|---|
| 2026.09.15 | ₩53,572 | ₩53,572 | ₩53,251 | ₩53,396 | -0.33% | 2.2만 |
|---|
| 2026.09.14 | ₩53,613 | ₩53,800 | ₩53,331 | ₩53,468 | -0.27% | 4.2만 |
|---|
| 2026.09.11 | ₩54,296 | ₩54,456 | ₩54,148 | ₩54,282 | -0.02% | 1.8만 |
|---|
| 2026.09.10 | ₩53,546 | ₩53,827 | ₩53,505 | ₩53,519 | -0.05% | 2.9만 |
|---|
| 2026.09.09 | ₩54,034 | ₩54,081 | ₩53,934 | ₩53,947 | -0.16% | 4.9만 |
|---|
| 2026.09.08 | ₩54,041 | ₩54,322 | ₩54,041 | ₩54,068 | +0.05% | 1.8만 |
|---|
| 2026.09.04 | ₩54,510 | ₩54,577 | ₩54,285 | ₩54,403 | -0.20% | 4.2만 |
|---|
| 2026.09.03 | ₩53,867 | ₩54,329 | ₩53,867 | ₩54,282 | +0.77% | 1.6만 |
|---|
| 2026.09.02 | ₩53,800 | ₩53,894 | ₩53,599 | ₩53,599 | -0.37% | 2.1만 |
|---|
| 2026.09.01 | ₩53,947 | ₩53,947 | ₩53,800 | ₩53,868 | -0.15% | 3만 |
|---|
| 2026.08.31 | ₩54,523 | ₩54,523 | ₩54,162 | ₩54,380 | -0.26% | 4.4만 |
|---|
| 2026.08.28 | ₩54,751 | ₩54,965 | ₩54,590 | ₩54,624 | -0.23% | 2만 |
|---|
| 2026.08.27 | ₩54,671 | ₩55,059 | ₩54,671 | ₩54,977 | +0.56% | 2.7만 |
|---|
| 2026.08.26 | ₩54,148 | ₩54,476 | ₩54,148 | ₩54,396 | +0.46% | 2.8만 |
|---|
| 2026.08.25 | ₩54,363 | ₩54,363 | ₩54,068 | ₩54,176 | -0.34% | 2.1만 |
|---|
| 2026.08.24 | ₩53,894 | ₩54,122 | ₩53,800 | ₩54,057 | +0.30% | 2.2만 |
|---|
| 2026.08.21 | ₩54,095 | ₩54,182 | ₩54,020 | ₩54,068 | -0.05% | 1.6만 |
|---|
| 2026.08.20 | ₩54,456 | ₩54,630 | ₩53,942 | ₩53,942 | -0.94% | 2.4만 |
|---|
| 2026.08.19 | ₩55,367 | ₩55,367 | ₩54,625 | ₩54,625 | -1.34% | 1.9만 |
|---|
| 2026.08.18 | ₩55,300 | ₩55,300 | ₩55,019 | ₩55,125 | -0.32% | 3.1만 |
|---|
| 2026.08.17 | ₩55,761 | ₩55,762 | ₩55,687 | ₩55,687 | -0.13% | 2.1만 |
|---|
| 2026.08.14 | ₩55,796 | ₩55,829 | ₩55,715 | ₩55,718 | -0.14% | 1.4만 |
|---|
| 2026.08.13 | ₩56,130 | ₩56,130 | ₩55,821 | ₩55,821 | -0.55% | 2.9만 |
|---|
| 2026.08.12 | ₩55,930 | ₩56,037 | ₩55,836 | ₩55,916 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩55,956 | ₩56,037 | ₩55,624 | ₩55,702 | -0.45% | 2.3만 |
|---|
| 2026.08.10 | ₩55,689 | ₩55,970 | ₩55,675 | ₩55,702 | +0.02% | 2.6만 |
|---|
| 2026.08.07 | ₩55,622 | ₩55,622 | ₩55,468 | ₩55,555 | -0.12% | 1.9만 |
|---|
| 2026.08.06 | ₩55,247 | ₩55,876 | ₩55,247 | ₩55,367 | +0.22% | 4.3만 |
|---|
| 2026.08.05 | ₩55,675 | ₩55,675 | ₩54,912 | ₩54,912 | -1.37% | 3.7만 |
|---|
| 2026.08.04 | ₩54,309 | ₩55,005 | ₩54,309 | ₩54,805 | +0.91% | 2.7만 |
|---|
| 2026.08.03 | ₩53,546 | ₩54,296 | ₩53,546 | ₩54,215 | +1.25% | 5.1만 |
|---|
| 2026.07.31 | ₩52,755 | ₩53,505 | ₩52,635 | ₩53,372 | +1.17% | 7.7만 |
|---|
| 2026.07.30 | ₩51,644 | ₩52,099 | ₩51,510 | ₩52,099 | +0.88% | 6.2만 |
|---|
| 2026.07.29 | ₩51,577 | ₩51,805 | ₩50,677 | ₩50,677 | -1.74% | 2.1만 |
|---|
| 2026.07.28 | ₩51,684 | ₩51,724 | ₩51,014 | ₩51,617 | -0.13% | 2.4만 |
|---|
| 2026.07.27 | ₩52,113 | ₩52,126 | ₩51,537 | ₩51,871 | -0.46% | 2.8만 |
|---|
| 2026.07.24 | ₩52,313 | ₩52,555 | ₩52,059 | ₩52,166 | -0.28% | 2.2만 |
|---|
| 2026.07.23 | ₩52,501 | ₩52,648 | ₩52,126 | ₩52,595 | +0.18% | 2.2만 |
|---|
| 2026.07.22 | ₩53,171 | ₩53,318 | ₩53,171 | ₩53,238 | +0.13% | 2.4만 |
|---|
| 2026.07.21 | ₩53,037 | ₩53,325 | ₩52,916 | ₩53,318 | +0.53% | 2.2만 |
|---|
| 2026.07.20 | ₩52,796 | ₩53,151 | ₩52,634 | ₩52,634 | -0.31% | 2.3만 |
|---|
| 2026.07.17 | ₩52,086 | ₩52,943 | ₩52,086 | ₩52,635 | +1.05% | 2.8만 |
|---|
| 2026.07.16 | ₩52,996 | ₩53,385 | ₩52,650 | ₩52,876 | -0.23% | 2.5만 |
|---|
| 2026.07.15 | ₩53,813 | ₩53,813 | ₩53,171 | ₩53,653 | -0.30% | 2.7만 |
|---|
| 2026.07.14 | ₩53,171 | ₩53,626 | ₩53,171 | ₩53,599 | +0.81% | 4.1만 |
|---|
| 2026.07.13 | ₩53,063 | ₩53,117 | ₩52,729 | ₩52,769 | -0.56% | 2.8만 |
|---|
| 2026.07.10 | ₩53,291 | ₩53,385 | ₩52,996 | ₩53,345 | +0.10% | 2.8만 |
|---|
| 2026.07.09 | ₩53,426 | ₩53,639 | ₩53,278 | ₩53,572 | +0.27% | 2.8만 |
|---|
| 2026.07.08 | ₩52,394 | ₩52,863 | ₩52,233 | ₩52,863 | +0.89% | 2.6만 |
|---|
| 2026.07.07 | ₩52,970 | ₩52,970 | ₩52,541 | ₩52,662 | -0.58% | 2.6만 |
|---|
| 2026.07.06 | ₩53,827 | ₩53,934 | ₩53,646 | ₩53,663 | -0.30% | 1.6만 |
|---|
| 2026.07.02 | ₩53,988 | ₩53,988 | ₩52,595 | ₩52,926 | -1.97% | 2.3만 |
|---|
| 2026.07.01 | ₩53,773 | ₩53,894 | ₩53,479 | ₩53,609 | -0.31% | 2.6만 |
|---|
| 2026.06.30 | ₩53,251 | ₩54,045 | ₩53,251 | ₩54,045 | +1.49% | 1.6만 |
|---|
| 2026.06.29 | ₩52,903 | ₩53,171 | ₩52,313 | ₩53,146 | +0.46% | 3.7만 |
|---|
| 2026.06.26 | ₩51,697 | ₩52,193 | ₩51,697 | ₩52,163 | +0.90% | 2.6만 |
|---|
| 2026.06.25 | ₩53,090 | ₩53,090 | ₩52,072 | ₩52,541 | -1.03% | 5.3만 |
|---|
| 2026.06.24 | ₩52,635 | ₩52,936 | ₩52,246 | ₩52,541 | -0.18% | 2.2만 |
|---|
| 2026.06.23 | ₩53,224 | ₩53,306 | ₩52,675 | ₩52,796 | -0.81% | 6.4만 |
|---|
| 2026.06.22 | ₩54,255 | ₩54,282 | ₩53,372 | ₩54,014 | -0.44% | 4.9만 |
|---|
| 2026.06.18 | ₩54,028 | ₩54,249 | ₩53,867 | ₩54,219 | +0.35% | 2.3만 |
|---|
| 2026.06.17 | ₩53,720 | ₩53,947 | ₩53,197 | ₩53,197 | -0.97% | 3.7만 |
|---|
| 2026.06.16 | ₩54,604 | ₩54,657 | ₩53,733 | ₩53,773 | -1.52% | 4.5만 |
|---|
| 2026.06.15 | ₩54,322 | ₩54,590 | ₩54,122 | ₩54,470 | +0.27% | 5만 |
|---|
| 2026.06.12 | ₩53,264 | ₩53,653 | ₩53,211 | ₩53,400 | +0.25% | 1.9만 |
|---|
| 2026.06.11 | ₩51,938 | ₩53,117 | ₩51,912 | ₩53,117 | +2.27% | 1.1만 |
|---|
| 2026.06.10 | ₩52,421 | ₩52,688 | ₩51,590 | ₩51,604 | -1.56% | 1.6만 |
|---|
| 2026.06.09 | ₩52,461 | ₩52,461 | ₩51,684 | ₩52,351 | -0.21% | 3.9만 |
|---|
| 2026.06.08 | ₩52,983 | ₩53,438 | ₩52,889 | ₩52,889 | -0.18% | 1.1만 |
|---|
| 2026.06.05 | ₩53,733 | ₩53,947 | ₩52,663 | ₩52,663 | -1.99% | 1.1만 |
|---|
| 2026.06.04 | ₩53,773 | ₩54,818 | ₩53,619 | ₩54,684 | +1.69% | 4.1만 |
|---|
| 2026.06.03 | ₩54,430 | ₩54,430 | ₩54,148 | ₩54,188 | -0.44% | 1.1만 |
|---|
| 2026.06.02 | ₩53,860 | ₩54,322 | ₩53,860 | ₩54,322 | +0.86% | 1.6만 |
|---|
| 2026.06.01 | ₩53,063 | ₩53,519 | ₩52,889 | ₩53,291 | +0.43% | 4.7만 |
|---|
| 2026.05.29 | ₩53,251 | ₩53,251 | ₩52,943 | ₩53,010 | -0.45% | 1.4만 |
|---|
| 2026.05.28 | ₩52,782 | ₩53,141 | ₩52,715 | ₩53,104 | +0.61% | 2.1만 |
|---|
| 2026.05.27 | ₩52,863 | ₩52,956 | ₩52,729 | ₩52,754 | -0.21% | 1.8만 |
|---|
| 2026.05.26 | ₩53,412 | ₩53,412 | ₩53,172 | ₩53,331 | -0.15% | 2.2만 |
|---|
| 2026.05.22 | ₩52,555 | ₩52,755 | ₩52,528 | ₩52,568 | +0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩51,792 | ₩52,206 | ₩51,711 | ₩52,206 | +0.80% | 2.9만 |
|---|
| 2026.05.20 | ₩51,483 | ₩51,751 | ₩51,483 | ₩51,751 | +0.52% | 2.8만 |
|---|
| 2026.05.19 | ₩51,135 | ₩51,523 | ₩50,773 | ₩51,135 | 0.00% | 2.8만 |
|---|
| 2026.05.18 | ₩51,751 | ₩51,751 | ₩51,309 | ₩51,550 | -0.39% | 2.4만 |
|---|
| 2026.05.15 | ₩52,153 | ₩52,220 | ₩51,938 | ₩51,938 | -0.41% | 2.4만 |
|---|
| 2026.05.14 | ₩52,435 | ₩52,648 | ₩52,434 | ₩52,581 | +0.28% | 3만 |
|---|
| 2026.05.13 | ₩51,443 | ₩52,246 | ₩51,443 | ₩52,193 | +1.46% | 8.2천 |
|---|
| 2026.05.12 | ₩50,962 | ₩51,271 | ₩50,572 | ₩51,271 | +0.61% | 3.1만 |
|---|
| 2026.05.11 | ₩51,068 | ₩51,322 | ₩51,068 | ₩51,309 | +0.47% | 2.3만 |
|---|
| 2026.05.08 | ₩50,974 | ₩50,988 | ₩50,827 | ₩50,894 | -0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩51,483 | ₩51,483 | ₩50,539 | ₩50,787 | -1.35% | 2만 |
|---|
| 2026.05.06 | ₩50,720 | ₩51,095 | ₩50,720 | ₩51,081 | +0.71% | 6.8천 |
|---|
| 2026.05.05 | ₩50,720 | ₩50,800 | ₩50,546 | ₩50,760 | +0.08% | 3.4만 |
|---|
| 2026.05.04 | ₩50,412 | ₩50,559 | ₩50,197 | ₩50,343 | -0.14% | 1만 |
|---|
| 2026.05.01 | ₩50,438 | ₩50,505 | ₩50,331 | ₩50,370 | -0.14% | 2.9만 |
|---|
| 2026.04.30 | ₩49,688 | ₩50,465 | ₩49,541 | ₩50,465 | +1.56% | 7.1천 |
|---|
| 2026.04.29 | ₩49,327 | ₩49,340 | ₩48,979 | ₩49,181 | -0.30% | 3.4만 |
|---|
| 2026.04.28 | ₩49,153 | ₩49,179 | ₩49,032 | ₩49,139 | -0.03% | 6.8천 |
|---|
| 2026.04.27 | ₩49,260 | ₩49,433 | ₩49,112 | ₩49,433 | +0.35% | 1.5만 |
|---|
| 2026.04.24 | ₩48,965 | ₩49,367 | ₩48,965 | ₩49,342 | +0.77% | 1.4만 |
|---|
| 2026.04.23 | ₩48,938 | ₩49,166 | ₩48,590 | ₩49,032 | +0.19% | 2.5만 |
|---|
| 2026.04.22 | ₩48,778 | ₩49,046 | ₩48,751 | ₩49,005 | +0.47% | 2.4만 |
|---|
| 2026.04.21 | ₩49,099 | ₩49,099 | ₩48,684 | ₩48,724 | -0.76% | 2.2만 |
|---|
| 2026.04.20 | ₩48,751 | ₩48,871 | ₩48,711 | ₩48,845 | +0.19% | 2.4만 |
|---|
| 2026.04.17 | ₩48,590 | ₩48,912 | ₩48,590 | ₩48,804 | +0.44% | 4.1만 |
|---|
| 2026.04.16 | ₩48,001 | ₩48,215 | ₩47,894 | ₩48,215 | +0.45% | 3.4만 |
|---|
| 2026.04.15 | ₩47,827 | ₩47,987 | ₩47,733 | ₩47,987 | +0.34% | 3만 |
|---|
| 2026.04.14 | ₩47,626 | ₩47,880 | ₩47,626 | ₩47,827 | +0.42% | 4.6만 |
|---|
| 2026.04.13 | ₩46,889 | ₩47,492 | ₩46,889 | ₩47,492 | +1.29% | 1.7만 |
|---|
| 2026.04.10 | ₩46,849 | ₩46,943 | ₩46,822 | ₩46,876 | +0.06% | 2만 |
|---|
| 2026.04.09 | ₩46,648 | ₩47,037 | ₩46,621 | ₩46,950 | +0.65% | 4만 |
|---|
| 2026.04.08 | ₩46,648 | ₩46,782 | ₩46,554 | ₩46,742 | +0.20% | 9.5천 |
|---|
| 2026.04.07 | ₩45,054 | ₩45,483 | ₩45,016 | ₩45,483 | +0.95% | 2.8만 |
|---|
| 2026.04.06 | ₩44,947 | ₩45,188 | ₩44,934 | ₩45,188 | +0.54% | 6만 |
|---|
| 2026.04.02 | ₩44,345 | ₩44,987 | ₩44,345 | ₩44,934 | +1.33% | 7.6만 |
|---|
| 2026.04.01 | ₩44,840 | ₩45,081 | ₩44,760 | ₩44,787 | -0.12% | 2.1만 |
|---|
| 2026.03.31 | ₩43,528 | ₩44,519 | ₩43,528 | ₩44,465 | +2.15% | 2.4만 |
|---|
| 2026.03.30 | ₩43,300 | ₩43,394 | ₩42,751 | ₩42,911 | -0.90% | 1.4만 |
|---|
| 2026.03.27 | ₩43,876 | ₩43,876 | ₩43,193 | ₩43,220 | -1.50% | 1.4만 |
|---|
| 2026.03.26 | ₩44,787 | ₩44,787 | ₩44,077 | ₩44,090 | -1.56% | 3.6만 |
|---|
| 2026.03.25 | ₩45,403 | ₩45,403 | ₩45,162 | ₩45,212 | -0.42% | 8.3천 |
|---|
| 2026.03.24 | ₩44,760 | ₩45,096 | ₩44,760 | ₩44,961 | +0.45% | 5.7만 |
|---|
| 2026.03.23 | ₩45,483 | ₩45,590 | ₩45,001 | ₩45,054 | -0.94% | 2.1만 |
|---|
| 2026.03.20 | ₩45,108 | ₩45,108 | ₩44,412 | ₩44,519 | -1.31% | 4.8만 |
|---|
| 2026.03.19 | ₩45,162 | ₩45,537 | ₩45,105 | ₩45,309 | +0.33% | 1.9만 |
|---|
| 2026.03.18 | ₩45,858 | ₩45,885 | ₩45,376 | ₩45,617 | -0.53% | 3.4만 |
|---|
| 2026.03.17 | ₩45,886 | ₩45,912 | ₩45,791 | ₩45,871 | -0.03% | 2.3만 |
|---|
| 2026.03.16 | ₩45,912 | ₩46,019 | ₩45,697 | ₩45,885 | -0.06% | 3.7만 |
|---|
| 2026.03.13 | ₩45,831 | ₩45,938 | ₩45,233 | ₩45,233 | -1.31% | 56.3만 |
|---|
| 2026.03.12 | ₩45,858 | ₩45,952 | ₩45,590 | ₩45,590 | -0.58% | 59만 |
|---|
| 2026.03.11 | ₩46,568 | ₩46,568 | ₩46,300 | ₩46,367 | -0.43% | 2.9만 |
|---|
| 2026.03.10 | ₩46,394 | ₩46,816 | ₩46,340 | ₩46,407 | +0.03% | 3만 |
|---|
| 2026.03.09 | ₩45,202 | ₩46,340 | ₩45,135 | ₩46,327 | +2.49% | 2.9만 |
|---|
| 2026.03.06 | ₩45,737 | ₩46,032 | ₩45,604 | ₩45,657 | -0.18% | 2.1만 |
|---|
| 2026.03.05 | ₩46,729 | ₩46,795 | ₩46,059 | ₩46,434 | -0.63% | 2.2만 |
|---|
| 2026.03.04 | ₩46,903 | ₩47,063 | ₩46,903 | ₩47,010 | +0.23% | 3.8만 |
|---|
| 2026.03.03 | ₩46,354 | ₩46,569 | ₩45,938 | ₩46,474 | +0.26% | 2.7만 |
|---|
| 2026.03.02 | ₩46,769 | ₩47,224 | ₩46,715 | ₩47,184 | +0.89% | 2.6만 |
|---|
| 2026.02.27 | ₩46,568 | ₩46,929 | ₩46,541 | ₩46,916 | +0.75% | 2.2만 |
|---|
| 2026.02.26 | ₩47,144 | ₩47,144 | ₩46,581 | ₩46,992 | -0.32% | 3.3만 |
|---|
| 2026.02.25 | ₩47,117 | ₩47,258 | ₩47,117 | ₩47,211 | +0.20% | 2.7만 |
|---|
| 2026.02.24 | ₩46,407 | ₩46,907 | ₩46,394 | ₩46,876 | +1.01% | 5.1만 |
|---|
| 2026.02.23 | ₩47,050 | ₩47,184 | ₩46,474 | ₩46,554 | -1.05% | 2만 |
|---|
| 2026.02.20 | ₩46,474 | ₩47,137 | ₩46,474 | ₩47,104 | +1.35% | 2.4만 |
|---|
| 2026.02.19 | ₩46,420 | ₩46,609 | ₩46,399 | ₩46,595 | +0.38% | 3.5만 |
|---|
| 2026.02.18 | ₩46,287 | ₩46,595 | ₩46,287 | ₩46,420 | +0.29% | 3.3만 |
|---|
| 2026.02.17 | ₩45,898 | ₩46,447 | ₩45,871 | ₩46,260 | +0.79% | 2.6만 |
|---|
| 2026.02.13 | ₩46,126 | ₩46,340 | ₩45,764 | ₩46,059 | -0.15% | 3.5만 |
|---|
| 2026.02.12 | ₩46,568 | ₩46,862 | ₩45,952 | ₩45,965 | -1.29% | 2.2만 |
|---|
| 2026.02.11 | ₩46,287 | ₩46,461 | ₩46,287 | ₩46,407 | +0.26% | 2.6만 |
|---|
| 2026.02.10 | ₩46,340 | ₩46,434 | ₩46,233 | ₩46,287 | -0.12% | 2.5만 |
|---|
| 2026.02.09 | ₩46,729 | ₩46,822 | ₩46,635 | ₩46,688 | -0.09% | 9.7천 |
|---|
| 2026.02.06 | ₩46,086 | ₩46,541 | ₩46,086 | ₩46,501 | +0.90% | 2.2만 |
|---|
| 2026.02.05 | ₩45,443 | ₩45,945 | ₩45,423 | ₩45,628 | +0.41% | 9.1천 |
|---|
| 2026.02.04 | ₩46,059 | ₩46,059 | ₩45,510 | ₩45,684 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩46,635 | ₩46,688 | ₩46,045 | ₩46,246 | -0.83% | 4.5만 |
|---|
| 2026.02.02 | ₩46,019 | ₩46,367 | ₩46,019 | ₩46,287 | +0.58% | 3.9만 |
|---|
| 2026.01.30 | ₩46,086 | ₩46,139 | ₩45,953 | ₩46,033 | -0.11% | 5.9천 |
|---|
| 2026.01.29 | ₩46,461 | ₩46,474 | ₩45,697 | ₩46,474 | +0.03% | 1.4만 |
|---|
| 2026.01.28 | ₩46,541 | ₩46,621 | ₩46,186 | ₩46,601 | +0.13% | 2.3만 |
|---|
| 2026.01.27 | ₩46,354 | ₩46,434 | ₩46,344 | ₩46,367 | +0.03% | 1.6만 |
|---|
| 2026.01.26 | ₩45,957 | ₩46,045 | ₩45,957 | ₩45,992 | +0.08% | 2.2만 |
|---|
| 2026.01.23 | ₩45,443 | ₩45,737 | ₩45,443 | ₩45,593 | +0.33% | 2.6만 |
|---|
| 2026.01.22 | ₩45,630 | ₩45,637 | ₩45,358 | ₩45,487 | -0.31% | 1.6만 |
|---|
| 2026.01.21 | ₩44,867 | ₩45,295 | ₩44,693 | ₩45,108 | +0.54% | 1.9만 |
|---|
| 2026.01.20 | ₩45,121 | ₩45,175 | ₩44,666 | ₩44,666 | -1.01% | 2.8만 |
|---|
| 2026.01.16 | ₩45,724 | ₩45,737 | ₩45,510 | ₩45,598 | -0.28% | 3.2만 |
|---|
| 2026.01.15 | ₩45,630 | ₩45,845 | ₩45,456 | ₩45,471 | -0.35% | 3.3만 |
|---|
| 2026.01.14 | ₩45,470 | ₩45,470 | ₩45,014 | ₩45,261 | -0.46% | 1.5만 |
|---|
| 2026.01.13 | ₩45,845 | ₩45,845 | ₩45,516 | ₩45,670 | -0.38% | 1.6만 |
|---|
| 2026.01.12 | ₩45,456 | ₩45,819 | ₩45,456 | ₩45,792 | +0.74% | 1.8만 |
|---|
| 2026.01.09 | ₩45,630 | ₩45,778 | ₩45,630 | ₩45,657 | +0.06% | 2.2만 |
|---|
| 2026.01.08 | ₩45,563 | ₩45,563 | ₩45,282 | ₩45,449 | -0.25% | 2.4만 |
|---|
| 2026.01.07 | ₩45,751 | ₩45,928 | ₩45,604 | ₩45,657 | -0.20% | 1.7만 |
|---|
| 2026.01.06 | ₩45,510 | ₩45,713 | ₩45,389 | ₩45,707 | +0.43% | 1.1만 |
|---|
| 2026.01.05 | ₩45,470 | ₩45,670 | ₩45,403 | ₩45,416 | -0.12% | 2.9만 |
|---|
| 2026.01.02 | ₩44,907 | ₩45,095 | ₩44,882 | ₩45,054 | +0.33% | 3.3만 |
|---|
| 2025.12.31 | ₩45,470 | ₩45,470 | ₩44,961 | ₩45,001 | -1.03% | 1.2만 |
|---|
| 2025.12.30 | ₩45,456 | ₩45,456 | ₩45,393 | ₩45,393 | -0.14% | 2.3만 |
|---|
| 2025.12.29 | ₩45,483 | ₩45,537 | ₩45,362 | ₩45,456 | -0.06% | 2.4만 |
|---|
| 2025.12.26 | ₩45,591 | ₩45,644 | ₩45,557 | ₩45,630 | +0.09% | 2.3만 |
|---|
| 2025.12.24 | ₩45,510 | ₩45,684 | ₩45,510 | ₩45,617 | +0.24% | 5.8천 |
|---|
| 2025.12.23 | ₩45,202 | ₩45,547 | ₩45,202 | ₩45,530 | +0.73% | 3.4만 |
|---|
| 2025.12.22 | ₩45,148 | ₩45,336 | ₩45,140 | ₩45,263 | +0.26% | 1.4만 |
|---|
| 2025.12.19 | ₩44,626 | ₩44,987 | ₩44,626 | ₩44,907 | +0.63% | 2.2만 |
|---|
| 2025.12.18 | ₩44,318 | ₩44,646 | ₩44,304 | ₩44,398 | +0.18% | 2.2만 |
|---|
| 2025.12.17 | ₩44,519 | ₩44,532 | ₩43,903 | ₩43,903 | -1.38% | 1.7만 |
|---|
| 2025.12.16 | ₩44,666 | ₩44,706 | ₩44,358 | ₩44,658 | -0.02% | 3만 |
|---|
| 2025.12.15 | ₩44,974 | ₩44,974 | ₩44,599 | ₩44,698 | -0.61% | 3.2만 |
|---|
| 2025.12.12 | ₩45,282 | ₩45,282 | ₩44,639 | ₩44,746 | -1.18% | 4.5만 |
|---|
| 2025.12.11 | ₩44,974 | ₩45,336 | ₩44,947 | ₩45,295 | +0.71% | 3.4만 |
|---|
| 2025.12.10 | ₩44,478 | ₩44,974 | ₩44,478 | ₩44,851 | +0.84% | 2.4만 |
|---|
| 2025.12.09 | ₩44,639 | ₩44,698 | ₩44,509 | ₩44,532 | -0.24% | 2만 |
|---|
| 2025.12.08 | ₩44,853 | ₩44,920 | ₩44,608 | ₩44,627 | -0.50% | 3.5만 |
|---|
| 2025.12.05 | ₩44,840 | ₩44,840 | ₩44,639 | ₩44,784 | -0.13% | 2.5만 |
|---|
| 2025.12.04 | ₩44,572 | ₩44,653 | ₩44,452 | ₩44,626 | +0.12% | 3.9만 |
|---|
| 2025.12.03 | ₩44,278 | ₩44,505 | ₩44,103 | ₩44,371 | +0.21% | 7.1만 |
|---|
| 2025.12.02 | ₩44,525 | ₩44,572 | ₩44,345 | ₩44,412 | -0.26% | 3.7만 |
|---|
| 2025.12.01 | ₩44,304 | ₩44,478 | ₩44,217 | ₩44,278 | -0.06% | 2.3만 |
|---|
| 2025.11.28 | ₩44,371 | ₩44,552 | ₩44,371 | ₩44,552 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩44,358 | ₩44,434 | ₩44,170 | ₩44,291 | -0.15% | 2.7만 |
|---|
| 2025.11.25 | ₩43,648 | ₩44,157 | ₩43,300 | ₩44,103 | +1.04% | 4.8만 |
|---|
| 2025.11.24 | ₩43,139 | ₩43,649 | ₩43,139 | ₩43,649 | +1.18% | 3.6만 |
|---|
| 2025.11.21 | ₩42,577 | ₩43,153 | ₩42,266 | ₩42,832 | +0.60% | 3.3만 |
|---|
| 2025.11.20 | ₩44,113 | ₩44,113 | ₩42,484 | ₩42,484 | -3.69% | 3.8만 |
|---|
| 2025.11.19 | ₩43,086 | ₩43,652 | ₩43,086 | ₩43,394 | +0.71% | 2.4만 |
|---|
| 2025.11.18 | ₩43,112 | ₩43,407 | ₩42,898 | ₩43,126 | +0.03% | 3.6만 |
|---|
| 2025.11.17 | ₩43,999 | ₩44,007 | ₩43,407 | ₩43,608 | -0.89% | 4.1만 |
|---|
| 2025.11.14 | ₩43,286 | ₩44,282 | ₩43,286 | ₩43,952 | +1.54% | 2.5만 |
|---|
| 2025.11.13 | ₩44,706 | ₩44,706 | ₩43,876 | ₩44,063 | -1.44% | 3.5만 |
|---|
| 2025.11.12 | ₩44,990 | ₩44,990 | ₩44,772 | ₩44,848 | -0.32% | 4.3만 |
|---|
| 2025.11.11 | ₩44,981 | ₩45,081 | ₩44,827 | ₩45,003 | +0.05% | 3.5만 |
|---|
| 2025.11.10 | ₩44,934 | ₩45,235 | ₩44,760 | ₩45,199 | +0.59% | 2.5만 |
|---|
| 2025.11.07 | ₩44,090 | ₩44,492 | ₩43,809 | ₩44,492 | +0.91% | 3.3만 |
|---|
| 2025.11.06 | ₩44,987 | ₩44,987 | ₩44,345 | ₩44,458 | -1.18% | 6.1만 |
|---|
| 2025.11.05 | ₩45,014 | ₩45,322 | ₩45,014 | ₩45,068 | +0.12% | 2만 |
|---|
| 2025.11.04 | ₩45,362 | ₩45,362 | ₩45,028 | ₩45,081 | -0.62% | 3.1만 |
|---|
| 2025.11.03 | ₩45,778 | ₩45,791 | ₩45,577 | ₩45,637 | -0.31% | 2.6만 |
|---|
| 2025.10.31 | ₩46,528 | ₩46,528 | ₩45,496 | ₩45,697 | -1.78% | 6.3만 |
|---|
| 2025.10.30 | ₩46,260 | ₩46,528 | ₩46,032 | ₩46,072 | -0.41% | 2.8만 |
|---|
| 2025.10.29 | ₩46,548 | ₩46,581 | ₩46,246 | ₩46,461 | -0.19% | 1.9만 |
|---|
| 2025.10.28 | ₩46,233 | ₩46,420 | ₩46,139 | ₩46,273 | +0.09% | 4.4만 |
|---|
| 2025.10.27 | ₩45,764 | ₩46,019 | ₩45,764 | ₩46,019 | +0.56% | 3.6만 |
|---|
| 2025.10.24 | ₩45,322 | ₩45,456 | ₩45,262 | ₩45,262 | -0.13% | 3.2만 |
|---|
| 2025.10.23 | ₩44,505 | ₩44,987 | ₩44,505 | ₩44,894 | +0.87% | 2.9만 |
|---|
| 2025.10.22 | ₩44,438 | ₩44,438 | ₩44,023 | ₩44,304 | -0.30% | 7.7천 |
|---|
| 2025.10.21 | ₩44,612 | ₩44,744 | ₩44,519 | ₩44,733 | +0.27% | 3.2만 |
|---|
| 2025.10.20 | ₩44,371 | ₩44,599 | ₩44,371 | ₩44,586 | +0.48% | 2.5천 |
|---|
| 2025.10.17 | ₩43,822 | ₩44,130 | ₩43,635 | ₩44,067 | +0.56% | 2.1만 |
|---|
| 2025.10.16 | ₩44,304 | ₩44,452 | ₩43,728 | ₩43,903 | -0.91% | 1.7만 |
|---|
| 2025.10.15 | ₩44,532 | ₩44,720 | ₩43,956 | ₩44,211 | -0.72% | 2.3만 |
|---|
| 2025.10.14 | ₩43,916 | ₩44,425 | ₩43,675 | ₩44,150 | +0.53% | 3.1만 |
|---|
| 2025.10.13 | ₩44,446 | ₩44,523 | ₩44,358 | ₩44,444 | -0.01% | 9천 |
|---|
| 2025.10.10 | ₩45,135 | ₩45,135 | ₩43,688 | ₩43,688 | -3.20% | 1.4만 |
|---|