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 | ₩56,339 | ₩56,760 | ₩56,312 | ₩56,740 | +0.71% | 1.2만 |
| 2026.10.08 | ₩56,312 | ₩56,459 | ₩55,923 | ₩55,990 | -0.57% | 1.5만 |
| 2026.10.07 | ₩56,606 | ₩56,606 | ₩56,178 | ₩56,593 | -0.02% | 4.8만 |
| 2026.10.06 | ₩56,821 | ₩57,129 | ₩56,821 | ₩56,928 | +0.19% | 4.3만 |
| 2026.10.05 | ₩56,084 | ₩56,399 | ₩56,084 | ₩56,245 | +0.29% | 2만 |
| 2026.10.02 | ₩55,843 | ₩55,933 | ₩55,736 | ₩55,789 | -0.10% | 2.1만 |
| 2026.10.01 | ₩54,972 | ₩55,236 | ₩54,731 | ₩55,195 | +0.40% | 1.9만 |
| 2026.09.30 | ₩55,287 | ₩55,434 | ₩55,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,053 |
| -0.42% |
| 4.1만 |
| 2026.09.29 | ₩54,986 | ₩55,046 | ₩54,856 | ₩55,011 | +0.05% | 9.4천 |
|---|
| 2026.09.28 | ₩54,999 | ₩55,187 | ₩54,838 | ₩54,972 | -0.05% | 3.2만 |
|---|
| 2026.09.25 | ₩54,798 | ₩55,321 | ₩54,798 | ₩55,200 | +0.73% | 2.8만 |
|---|
| 2026.09.24 | ₩54,643 | ₩55,079 | ₩54,597 | ₩54,905 | +0.48% | 1.3만 |
|---|
| 2026.09.23 | ₩54,664 | ₩54,878 | ₩54,584 | ₩54,691 | +0.05% | 1.4만 |
|---|
| 2026.09.22 | ₩55,079 | ₩55,213 | ₩55,053 | ₩55,053 | -0.05% | 2.3만 |
|---|
| 2026.09.21 | ₩54,704 | ₩55,093 | ₩54,597 | ₩55,079 | +0.69% | 2.6만 |
|---|
| 2026.09.18 | ₩54,115 | ₩54,360 | ₩53,948 | ₩54,360 | +0.45% | 1.5만 |
|---|
| 2026.09.17 | ₩54,209 | ₩54,209 | ₩53,874 | ₩53,981 | -0.42% | 4.8만 |
|---|
| 2026.09.16 | ₩53,847 | ₩53,994 | ₩53,151 | ₩53,485 | -0.67% | 1.8만 |
|---|
| 2026.09.15 | ₩53,579 | ₩53,579 | ₩53,258 | ₩53,402 | -0.33% | 2.2만 |
|---|
| 2026.09.14 | ₩53,619 | ₩53,807 | ₩53,338 | ₩53,475 | -0.27% | 4.2만 |
|---|
| 2026.09.11 | ₩54,303 | ₩54,463 | ₩54,155 | ₩54,289 | -0.02% | 1.8만 |
|---|
| 2026.09.10 | ₩53,552 | ₩53,834 | ₩53,512 | ₩53,526 | -0.05% | 2.9만 |
|---|
| 2026.09.09 | ₩54,041 | ₩54,088 | ₩53,941 | ₩53,954 | -0.16% | 4.9만 |
|---|
| 2026.09.08 | ₩54,048 | ₩54,329 | ₩54,048 | ₩54,075 | +0.05% | 1.8만 |
|---|
| 2026.09.04 | ₩54,517 | ₩54,584 | ₩54,292 | ₩54,410 | -0.20% | 4.2만 |
|---|
| 2026.09.03 | ₩53,874 | ₩54,336 | ₩53,874 | ₩54,289 | +0.77% | 1.6만 |
|---|
| 2026.09.02 | ₩53,807 | ₩53,901 | ₩53,606 | ₩53,606 | -0.37% | 2.1만 |
|---|
| 2026.09.01 | ₩53,954 | ₩53,954 | ₩53,807 | ₩53,875 | -0.15% | 3만 |
|---|
| 2026.08.31 | ₩54,530 | ₩54,530 | ₩54,169 | ₩54,387 | -0.26% | 4.4만 |
|---|
| 2026.08.28 | ₩54,758 | ₩54,972 | ₩54,597 | ₩54,631 | -0.23% | 2만 |
|---|
| 2026.08.27 | ₩54,678 | ₩55,066 | ₩54,678 | ₩54,984 | +0.56% | 2.7만 |
|---|
| 2026.08.26 | ₩54,155 | ₩54,483 | ₩54,155 | ₩54,403 | +0.46% | 2.8만 |
|---|
| 2026.08.25 | ₩54,369 | ₩54,369 | ₩54,075 | ₩54,183 | -0.34% | 2.1만 |
|---|
| 2026.08.24 | ₩53,901 | ₩54,128 | ₩53,807 | ₩54,064 | +0.30% | 2.2만 |
|---|
| 2026.08.21 | ₩54,102 | ₩54,189 | ₩54,027 | ₩54,075 | -0.05% | 1.6만 |
|---|
| 2026.08.20 | ₩54,463 | ₩54,637 | ₩53,949 | ₩53,949 | -0.94% | 2.4만 |
|---|
| 2026.08.19 | ₩55,374 | ₩55,374 | ₩54,632 | ₩54,632 | -1.34% | 1.9만 |
|---|
| 2026.08.18 | ₩55,307 | ₩55,307 | ₩55,026 | ₩55,132 | -0.32% | 3.1만 |
|---|
| 2026.08.17 | ₩55,768 | ₩55,769 | ₩55,694 | ₩55,694 | -0.13% | 2.1만 |
|---|
| 2026.08.14 | ₩55,803 | ₩55,836 | ₩55,722 | ₩55,725 | -0.14% | 1.4만 |
|---|
| 2026.08.13 | ₩56,138 | ₩56,138 | ₩55,828 | ₩55,828 | -0.55% | 2.9만 |
|---|
| 2026.08.12 | ₩55,937 | ₩56,044 | ₩55,843 | ₩55,923 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩55,963 | ₩56,044 | ₩55,631 | ₩55,709 | -0.45% | 2.3만 |
|---|
| 2026.08.10 | ₩55,696 | ₩55,977 | ₩55,682 | ₩55,709 | +0.02% | 2.6만 |
|---|
| 2026.08.07 | ₩55,629 | ₩55,629 | ₩55,475 | ₩55,562 | -0.12% | 1.9만 |
|---|
| 2026.08.06 | ₩55,254 | ₩55,883 | ₩55,254 | ₩55,374 | +0.22% | 4.3만 |
|---|
| 2026.08.05 | ₩55,682 | ₩55,682 | ₩54,919 | ₩54,919 | -1.37% | 3.7만 |
|---|
| 2026.08.04 | ₩54,316 | ₩55,012 | ₩54,316 | ₩54,812 | +0.91% | 2.7만 |
|---|
| 2026.08.03 | ₩53,552 | ₩54,303 | ₩53,552 | ₩54,222 | +1.25% | 5.1만 |
|---|
| 2026.07.31 | ₩52,762 | ₩53,512 | ₩52,642 | ₩53,378 | +1.17% | 7.7만 |
|---|
| 2026.07.30 | ₩51,650 | ₩52,106 | ₩51,516 | ₩52,106 | +0.88% | 6.2만 |
|---|
| 2026.07.29 | ₩51,583 | ₩51,811 | ₩50,683 | ₩50,683 | -1.74% | 2.1만 |
|---|
| 2026.07.28 | ₩51,691 | ₩51,731 | ₩51,021 | ₩51,624 | -0.13% | 2.4만 |
|---|
| 2026.07.27 | ₩52,119 | ₩52,133 | ₩51,543 | ₩51,878 | -0.46% | 2.8만 |
|---|
| 2026.07.24 | ₩52,320 | ₩52,561 | ₩52,066 | ₩52,173 | -0.28% | 2.2만 |
|---|
| 2026.07.23 | ₩52,508 | ₩52,655 | ₩52,133 | ₩52,601 | +0.18% | 2.2만 |
|---|
| 2026.07.22 | ₩53,177 | ₩53,325 | ₩53,177 | ₩53,244 | +0.13% | 2.4만 |
|---|
| 2026.07.21 | ₩53,043 | ₩53,331 | ₩52,923 | ₩53,325 | +0.53% | 2.2만 |
|---|
| 2026.07.20 | ₩52,802 | ₩53,157 | ₩52,640 | ₩52,640 | -0.31% | 2.3만 |
|---|
| 2026.07.17 | ₩52,092 | ₩52,950 | ₩52,092 | ₩52,642 | +1.05% | 2.8만 |
|---|
| 2026.07.16 | ₩53,003 | ₩53,392 | ₩52,656 | ₩52,883 | -0.23% | 2.5만 |
|---|
| 2026.07.15 | ₩53,820 | ₩53,820 | ₩53,177 | ₩53,660 | -0.30% | 2.7만 |
|---|
| 2026.07.14 | ₩53,177 | ₩53,633 | ₩53,177 | ₩53,606 | +0.81% | 4.1만 |
|---|
| 2026.07.13 | ₩53,070 | ₩53,124 | ₩52,735 | ₩52,776 | -0.56% | 2.8만 |
|---|
| 2026.07.10 | ₩53,298 | ₩53,392 | ₩53,003 | ₩53,351 | +0.10% | 2.8만 |
|---|
| 2026.07.09 | ₩53,433 | ₩53,646 | ₩53,285 | ₩53,579 | +0.27% | 2.8만 |
|---|
| 2026.07.08 | ₩52,400 | ₩52,869 | ₩52,240 | ₩52,869 | +0.89% | 2.6만 |
|---|
| 2026.07.07 | ₩52,976 | ₩52,976 | ₩52,548 | ₩52,668 | -0.58% | 2.6만 |
|---|
| 2026.07.06 | ₩53,834 | ₩53,941 | ₩53,653 | ₩53,670 | -0.30% | 1.6만 |
|---|
| 2026.07.02 | ₩53,994 | ₩53,994 | ₩52,601 | ₩52,932 | -1.97% | 2.3만 |
|---|
| 2026.07.01 | ₩53,780 | ₩53,901 | ₩53,485 | ₩53,615 | -0.31% | 2.6만 |
|---|
| 2026.06.30 | ₩53,258 | ₩54,052 | ₩53,258 | ₩54,052 | +1.49% | 1.6만 |
|---|
| 2026.06.29 | ₩52,909 | ₩53,177 | ₩52,320 | ₩53,153 | +0.46% | 3.7만 |
|---|
| 2026.06.26 | ₩51,704 | ₩52,200 | ₩51,704 | ₩52,170 | +0.90% | 2.6만 |
|---|
| 2026.06.25 | ₩53,097 | ₩53,097 | ₩52,079 | ₩52,548 | -1.03% | 5.3만 |
|---|
| 2026.06.24 | ₩52,642 | ₩52,943 | ₩52,253 | ₩52,548 | -0.18% | 2.2만 |
|---|
| 2026.06.23 | ₩53,231 | ₩53,313 | ₩52,682 | ₩52,802 | -0.81% | 6.4만 |
|---|
| 2026.06.22 | ₩54,262 | ₩54,289 | ₩53,378 | ₩54,021 | -0.44% | 4.9만 |
|---|
| 2026.06.18 | ₩54,035 | ₩54,256 | ₩53,874 | ₩54,226 | +0.35% | 2.3만 |
|---|
| 2026.06.17 | ₩53,727 | ₩53,954 | ₩53,204 | ₩53,204 | -0.97% | 3.7만 |
|---|
| 2026.06.16 | ₩54,611 | ₩54,664 | ₩53,740 | ₩53,780 | -1.52% | 4.5만 |
|---|
| 2026.06.15 | ₩54,329 | ₩54,597 | ₩54,128 | ₩54,477 | +0.27% | 5만 |
|---|
| 2026.06.12 | ₩53,271 | ₩53,660 | ₩53,218 | ₩53,406 | +0.25% | 1.9만 |
|---|
| 2026.06.11 | ₩51,945 | ₩53,124 | ₩51,918 | ₩53,124 | +2.27% | 1.1만 |
|---|
| 2026.06.10 | ₩52,427 | ₩52,695 | ₩51,597 | ₩51,610 | -1.56% | 1.6만 |
|---|
| 2026.06.09 | ₩52,467 | ₩52,467 | ₩51,691 | ₩52,358 | -0.21% | 3.9만 |
|---|
| 2026.06.08 | ₩52,990 | ₩53,445 | ₩52,896 | ₩52,896 | -0.18% | 1.1만 |
|---|
| 2026.06.05 | ₩53,740 | ₩53,954 | ₩52,670 | ₩52,670 | -1.99% | 1.1만 |
|---|
| 2026.06.04 | ₩53,780 | ₩54,825 | ₩53,626 | ₩54,691 | +1.69% | 4.1만 |
|---|
| 2026.06.03 | ₩54,436 | ₩54,436 | ₩54,155 | ₩54,195 | -0.44% | 1.1만 |
|---|
| 2026.06.02 | ₩53,867 | ₩54,329 | ₩53,867 | ₩54,329 | +0.86% | 1.6만 |
|---|
| 2026.06.01 | ₩53,070 | ₩53,526 | ₩52,896 | ₩53,298 | +0.43% | 4.7만 |
|---|
| 2026.05.29 | ₩53,258 | ₩53,258 | ₩52,950 | ₩53,017 | -0.45% | 1.4만 |
|---|
| 2026.05.28 | ₩52,789 | ₩53,148 | ₩52,722 | ₩53,110 | +0.61% | 2.1만 |
|---|
| 2026.05.27 | ₩52,869 | ₩52,963 | ₩52,735 | ₩52,761 | -0.21% | 1.8만 |
|---|
| 2026.05.26 | ₩53,418 | ₩53,418 | ₩53,179 | ₩53,338 | -0.15% | 2.2만 |
|---|
| 2026.05.22 | ₩52,561 | ₩52,762 | ₩52,534 | ₩52,575 | +0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩51,799 | ₩52,213 | ₩51,717 | ₩52,213 | +0.80% | 2.9만 |
|---|
| 2026.05.20 | ₩51,490 | ₩51,758 | ₩51,490 | ₩51,758 | +0.52% | 2.8만 |
|---|
| 2026.05.19 | ₩51,141 | ₩51,530 | ₩50,780 | ₩51,141 | 0.00% | 2.8만 |
|---|
| 2026.05.18 | ₩51,758 | ₩51,758 | ₩51,315 | ₩51,557 | -0.39% | 2.4만 |
|---|
| 2026.05.15 | ₩52,159 | ₩52,226 | ₩51,945 | ₩51,945 | -0.41% | 2.4만 |
|---|
| 2026.05.14 | ₩52,442 | ₩52,655 | ₩52,441 | ₩52,588 | +0.28% | 3만 |
|---|
| 2026.05.13 | ₩51,449 | ₩52,253 | ₩51,449 | ₩52,200 | +1.46% | 8.2천 |
|---|
| 2026.05.12 | ₩50,969 | ₩51,278 | ₩50,579 | ₩51,278 | +0.61% | 3.1만 |
|---|
| 2026.05.11 | ₩51,074 | ₩51,329 | ₩51,074 | ₩51,315 | +0.47% | 2.3만 |
|---|
| 2026.05.08 | ₩50,981 | ₩50,994 | ₩50,833 | ₩50,900 | -0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩51,490 | ₩51,490 | ₩50,545 | ₩50,793 | -1.35% | 2만 |
|---|
| 2026.05.06 | ₩50,726 | ₩51,101 | ₩50,726 | ₩51,088 | +0.71% | 6.8천 |
|---|
| 2026.05.05 | ₩50,726 | ₩50,806 | ₩50,552 | ₩50,766 | +0.08% | 3.4만 |
|---|
| 2026.05.04 | ₩50,418 | ₩50,565 | ₩50,204 | ₩50,350 | -0.14% | 1만 |
|---|
| 2026.05.01 | ₩50,445 | ₩50,512 | ₩50,338 | ₩50,377 | -0.14% | 2.9만 |
|---|
| 2026.04.30 | ₩49,695 | ₩50,472 | ₩49,547 | ₩50,472 | +1.56% | 7.1천 |
|---|
| 2026.04.29 | ₩49,333 | ₩49,346 | ₩48,985 | ₩49,187 | -0.30% | 3.4만 |
|---|
| 2026.04.28 | ₩49,159 | ₩49,186 | ₩49,038 | ₩49,146 | -0.03% | 6.8천 |
|---|
| 2026.04.27 | ₩49,266 | ₩49,439 | ₩49,119 | ₩49,439 | +0.35% | 1.5만 |
|---|
| 2026.04.24 | ₩48,971 | ₩49,373 | ₩48,971 | ₩49,348 | +0.77% | 1.4만 |
|---|
| 2026.04.23 | ₩48,945 | ₩49,172 | ₩48,596 | ₩49,038 | +0.19% | 2.5만 |
|---|
| 2026.04.22 | ₩48,784 | ₩49,052 | ₩48,757 | ₩49,012 | +0.47% | 2.4만 |
|---|
| 2026.04.21 | ₩49,105 | ₩49,105 | ₩48,690 | ₩48,730 | -0.76% | 2.2만 |
|---|
| 2026.04.20 | ₩48,757 | ₩48,878 | ₩48,717 | ₩48,851 | +0.19% | 2.4만 |
|---|
| 2026.04.17 | ₩48,596 | ₩48,918 | ₩48,596 | ₩48,811 | +0.44% | 4.1만 |
|---|
| 2026.04.16 | ₩48,007 | ₩48,221 | ₩47,900 | ₩48,221 | +0.45% | 3.4만 |
|---|
| 2026.04.15 | ₩47,833 | ₩47,994 | ₩47,739 | ₩47,994 | +0.34% | 3만 |
|---|
| 2026.04.14 | ₩47,632 | ₩47,886 | ₩47,632 | ₩47,833 | +0.42% | 4.6만 |
|---|
| 2026.04.13 | ₩46,895 | ₩47,498 | ₩46,895 | ₩47,498 | +1.29% | 1.7만 |
|---|
| 2026.04.10 | ₩46,855 | ₩46,949 | ₩46,828 | ₩46,882 | +0.06% | 2만 |
|---|
| 2026.04.09 | ₩46,654 | ₩47,043 | ₩46,627 | ₩46,955 | +0.65% | 4만 |
|---|
| 2026.04.08 | ₩46,654 | ₩46,788 | ₩46,560 | ₩46,748 | +0.20% | 9.5천 |
|---|
| 2026.04.07 | ₩45,060 | ₩45,489 | ₩45,021 | ₩45,489 | +0.95% | 2.8만 |
|---|
| 2026.04.06 | ₩44,953 | ₩45,194 | ₩44,940 | ₩45,194 | +0.54% | 6만 |
|---|
| 2026.04.02 | ₩44,350 | ₩44,993 | ₩44,350 | ₩44,940 | +1.33% | 7.6만 |
|---|
| 2026.04.01 | ₩44,846 | ₩45,087 | ₩44,765 | ₩44,792 | -0.12% | 2.1만 |
|---|
| 2026.03.31 | ₩43,533 | ₩44,524 | ₩43,533 | ₩44,471 | +2.15% | 2.4만 |
|---|
| 2026.03.30 | ₩43,305 | ₩43,399 | ₩42,756 | ₩42,917 | -0.90% | 1.4만 |
|---|
| 2026.03.27 | ₩43,881 | ₩43,881 | ₩43,198 | ₩43,225 | -1.50% | 1.4만 |
|---|
| 2026.03.26 | ₩44,792 | ₩44,792 | ₩44,082 | ₩44,096 | -1.56% | 3.6만 |
|---|
| 2026.03.25 | ₩45,408 | ₩45,408 | ₩45,167 | ₩45,218 | -0.42% | 8.3천 |
|---|
| 2026.03.24 | ₩44,765 | ₩45,102 | ₩44,765 | ₩44,966 | +0.45% | 5.7만 |
|---|
| 2026.03.23 | ₩45,489 | ₩45,596 | ₩45,007 | ₩45,060 | -0.94% | 2.1만 |
|---|
| 2026.03.20 | ₩45,114 | ₩45,114 | ₩44,417 | ₩44,524 | -1.31% | 4.8만 |
|---|
| 2026.03.19 | ₩45,167 | ₩45,542 | ₩45,111 | ₩45,315 | +0.33% | 1.9만 |
|---|
| 2026.03.18 | ₩45,864 | ₩45,891 | ₩45,382 | ₩45,623 | -0.53% | 3.4만 |
|---|
| 2026.03.17 | ₩45,892 | ₩45,917 | ₩45,797 | ₩45,877 | -0.03% | 2.3만 |
|---|
| 2026.03.16 | ₩45,917 | ₩46,025 | ₩45,703 | ₩45,891 | -0.06% | 3.7만 |
|---|
| 2026.03.13 | ₩45,837 | ₩45,944 | ₩45,238 | ₩45,238 | -1.31% | 56.3만 |
|---|
| 2026.03.12 | ₩45,864 | ₩45,958 | ₩45,596 | ₩45,596 | -0.58% | 59만 |
|---|
| 2026.03.11 | ₩46,574 | ₩46,574 | ₩46,306 | ₩46,373 | -0.43% | 2.9만 |
|---|
| 2026.03.10 | ₩46,400 | ₩46,822 | ₩46,346 | ₩46,413 | +0.03% | 3만 |
|---|
| 2026.03.09 | ₩45,207 | ₩46,346 | ₩45,140 | ₩46,333 | +2.49% | 2.9만 |
|---|
| 2026.03.06 | ₩45,743 | ₩46,038 | ₩45,609 | ₩45,663 | -0.18% | 2.1만 |
|---|
| 2026.03.05 | ₩46,734 | ₩46,801 | ₩46,065 | ₩46,440 | -0.63% | 2.2만 |
|---|
| 2026.03.04 | ₩46,909 | ₩47,069 | ₩46,909 | ₩47,016 | +0.23% | 3.8만 |
|---|
| 2026.03.03 | ₩46,359 | ₩46,575 | ₩45,944 | ₩46,480 | +0.26% | 2.7만 |
|---|
| 2026.03.02 | ₩46,775 | ₩47,230 | ₩46,721 | ₩47,190 | +0.89% | 2.6만 |
|---|
| 2026.02.27 | ₩46,574 | ₩46,935 | ₩46,547 | ₩46,922 | +0.75% | 2.2만 |
|---|
| 2026.02.26 | ₩47,150 | ₩47,150 | ₩46,587 | ₩46,998 | -0.32% | 3.3만 |
|---|
| 2026.02.25 | ₩47,123 | ₩47,264 | ₩47,123 | ₩47,217 | +0.20% | 2.7만 |
|---|
| 2026.02.24 | ₩46,413 | ₩46,913 | ₩46,400 | ₩46,882 | +1.01% | 5.1만 |
|---|
| 2026.02.23 | ₩47,056 | ₩47,190 | ₩46,480 | ₩46,560 | -1.05% | 2만 |
|---|
| 2026.02.20 | ₩46,480 | ₩47,143 | ₩46,480 | ₩47,110 | +1.35% | 2.4만 |
|---|
| 2026.02.19 | ₩46,426 | ₩46,615 | ₩46,405 | ₩46,601 | +0.38% | 3.5만 |
|---|
| 2026.02.18 | ₩46,292 | ₩46,601 | ₩46,292 | ₩46,426 | +0.29% | 3.3만 |
|---|
| 2026.02.17 | ₩45,904 | ₩46,453 | ₩45,877 | ₩46,266 | +0.79% | 2.6만 |
|---|
| 2026.02.13 | ₩46,132 | ₩46,346 | ₩45,770 | ₩46,065 | -0.15% | 3.5만 |
|---|
| 2026.02.12 | ₩46,574 | ₩46,868 | ₩45,958 | ₩45,971 | -1.29% | 2.2만 |
|---|
| 2026.02.11 | ₩46,292 | ₩46,467 | ₩46,292 | ₩46,413 | +0.26% | 2.6만 |
|---|
| 2026.02.10 | ₩46,346 | ₩46,440 | ₩46,239 | ₩46,292 | -0.12% | 2.5만 |
|---|
| 2026.02.09 | ₩46,734 | ₩46,828 | ₩46,641 | ₩46,694 | -0.09% | 9.7천 |
|---|
| 2026.02.06 | ₩46,092 | ₩46,547 | ₩46,092 | ₩46,507 | +0.90% | 2.2만 |
|---|
| 2026.02.05 | ₩45,449 | ₩45,951 | ₩45,428 | ₩45,633 | +0.41% | 9.1천 |
|---|
| 2026.02.04 | ₩46,065 | ₩46,065 | ₩45,516 | ₩45,690 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩46,641 | ₩46,694 | ₩46,051 | ₩46,252 | -0.83% | 4.5만 |
|---|
| 2026.02.02 | ₩46,025 | ₩46,373 | ₩46,025 | ₩46,292 | +0.58% | 3.9만 |
|---|
| 2026.01.30 | ₩46,092 | ₩46,145 | ₩45,959 | ₩46,039 | -0.11% | 5.9천 |
|---|
| 2026.01.29 | ₩46,467 | ₩46,480 | ₩45,703 | ₩46,480 | +0.03% | 1.4만 |
|---|
| 2026.01.28 | ₩46,547 | ₩46,627 | ₩46,192 | ₩46,607 | +0.13% | 2.3만 |
|---|
| 2026.01.27 | ₩46,359 | ₩46,440 | ₩46,350 | ₩46,373 | +0.03% | 1.6만 |
|---|
| 2026.01.26 | ₩45,963 | ₩46,051 | ₩45,963 | ₩45,998 | +0.08% | 2.2만 |
|---|
| 2026.01.23 | ₩45,449 | ₩45,743 | ₩45,449 | ₩45,599 | +0.33% | 2.6만 |
|---|
| 2026.01.22 | ₩45,636 | ₩45,643 | ₩45,364 | ₩45,493 | -0.31% | 1.6만 |
|---|
| 2026.01.21 | ₩44,873 | ₩45,301 | ₩44,698 | ₩45,114 | +0.54% | 1.9만 |
|---|
| 2026.01.20 | ₩45,127 | ₩45,181 | ₩44,672 | ₩44,672 | -1.01% | 2.8만 |
|---|
| 2026.01.16 | ₩45,730 | ₩45,743 | ₩45,516 | ₩45,604 | -0.28% | 3.2만 |
|---|
| 2026.01.15 | ₩45,636 | ₩45,850 | ₩45,462 | ₩45,477 | -0.35% | 3.3만 |
|---|
| 2026.01.14 | ₩45,475 | ₩45,475 | ₩45,020 | ₩45,266 | -0.46% | 1.5만 |
|---|
| 2026.01.13 | ₩45,850 | ₩45,850 | ₩45,522 | ₩45,676 | -0.38% | 1.6만 |
|---|
| 2026.01.12 | ₩45,462 | ₩45,825 | ₩45,462 | ₩45,798 | +0.74% | 1.8만 |
|---|
| 2026.01.09 | ₩45,636 | ₩45,783 | ₩45,636 | ₩45,663 | +0.06% | 2.2만 |
|---|
| 2026.01.08 | ₩45,569 | ₩45,569 | ₩45,288 | ₩45,455 | -0.25% | 2.4만 |
|---|
| 2026.01.07 | ₩45,757 | ₩45,933 | ₩45,609 | ₩45,663 | -0.20% | 1.7만 |
|---|
| 2026.01.06 | ₩45,516 | ₩45,719 | ₩45,395 | ₩45,712 | +0.43% | 1.1만 |
|---|
| 2026.01.05 | ₩45,475 | ₩45,676 | ₩45,408 | ₩45,422 | -0.12% | 2.9만 |
|---|
| 2026.01.02 | ₩44,913 | ₩45,100 | ₩44,887 | ₩45,060 | +0.33% | 3.3만 |
|---|
| 2025.12.31 | ₩45,475 | ₩45,475 | ₩44,966 | ₩45,007 | -1.03% | 1.2만 |
|---|
| 2025.12.30 | ₩45,462 | ₩45,462 | ₩45,399 | ₩45,399 | -0.14% | 2.3만 |
|---|
| 2025.12.29 | ₩45,489 | ₩45,542 | ₩45,368 | ₩45,462 | -0.06% | 2.4만 |
|---|
| 2025.12.26 | ₩45,597 | ₩45,649 | ₩45,562 | ₩45,636 | +0.09% | 2.3만 |
|---|
| 2025.12.24 | ₩45,516 | ₩45,690 | ₩45,516 | ₩45,623 | +0.24% | 5.8천 |
|---|
| 2025.12.23 | ₩45,207 | ₩45,553 | ₩45,207 | ₩45,536 | +0.73% | 3.4만 |
|---|
| 2025.12.22 | ₩45,154 | ₩45,341 | ₩45,146 | ₩45,269 | +0.26% | 1.4만 |
|---|
| 2025.12.19 | ₩44,631 | ₩44,993 | ₩44,631 | ₩44,913 | +0.63% | 2.2만 |
|---|
| 2025.12.18 | ₩44,323 | ₩44,652 | ₩44,310 | ₩44,404 | +0.18% | 2.2만 |
|---|
| 2025.12.17 | ₩44,524 | ₩44,538 | ₩43,908 | ₩43,908 | -1.38% | 1.7만 |
|---|
| 2025.12.16 | ₩44,672 | ₩44,712 | ₩44,364 | ₩44,664 | -0.02% | 3만 |
|---|
| 2025.12.15 | ₩44,980 | ₩44,980 | ₩44,605 | ₩44,704 | -0.61% | 3.2만 |
|---|
| 2025.12.12 | ₩45,288 | ₩45,288 | ₩44,645 | ₩44,752 | -1.18% | 4.5만 |
|---|
| 2025.12.11 | ₩44,980 | ₩45,341 | ₩44,953 | ₩45,301 | +0.71% | 3.4만 |
|---|
| 2025.12.10 | ₩44,484 | ₩44,980 | ₩44,484 | ₩44,857 | +0.84% | 2.4만 |
|---|
| 2025.12.09 | ₩44,645 | ₩44,704 | ₩44,515 | ₩44,538 | -0.24% | 2만 |
|---|
| 2025.12.08 | ₩44,859 | ₩44,926 | ₩44,614 | ₩44,633 | -0.50% | 3.5만 |
|---|
| 2025.12.05 | ₩44,846 | ₩44,846 | ₩44,645 | ₩44,790 | -0.13% | 2.5만 |
|---|
| 2025.12.04 | ₩44,578 | ₩44,658 | ₩44,457 | ₩44,631 | +0.12% | 3.9만 |
|---|
| 2025.12.03 | ₩44,283 | ₩44,511 | ₩44,109 | ₩44,377 | +0.21% | 7.1만 |
|---|
| 2025.12.02 | ₩44,531 | ₩44,578 | ₩44,350 | ₩44,417 | -0.26% | 3.7만 |
|---|
| 2025.12.01 | ₩44,310 | ₩44,484 | ₩44,223 | ₩44,283 | -0.06% | 2.3만 |
|---|
| 2025.11.28 | ₩44,377 | ₩44,558 | ₩44,377 | ₩44,558 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩44,364 | ₩44,440 | ₩44,176 | ₩44,297 | -0.15% | 2.7만 |
|---|
| 2025.11.25 | ₩43,654 | ₩44,163 | ₩43,305 | ₩44,109 | +1.04% | 4.8만 |
|---|
| 2025.11.24 | ₩43,145 | ₩43,655 | ₩43,145 | ₩43,655 | +1.18% | 3.6만 |
|---|
| 2025.11.21 | ₩42,582 | ₩43,158 | ₩42,271 | ₩42,838 | +0.60% | 3.3만 |
|---|
| 2025.11.20 | ₩44,118 | ₩44,118 | ₩42,490 | ₩42,490 | -3.69% | 3.8만 |
|---|
| 2025.11.19 | ₩43,091 | ₩43,658 | ₩43,091 | ₩43,399 | +0.71% | 2.4만 |
|---|
| 2025.11.18 | ₩43,118 | ₩43,413 | ₩42,904 | ₩43,131 | +0.03% | 3.6만 |
|---|
| 2025.11.17 | ₩44,005 | ₩44,013 | ₩43,413 | ₩43,613 | -0.89% | 4.1만 |
|---|
| 2025.11.14 | ₩43,292 | ₩44,287 | ₩43,292 | ₩43,958 | +1.54% | 2.5만 |
|---|
| 2025.11.13 | ₩44,712 | ₩44,712 | ₩43,881 | ₩44,069 | -1.44% | 3.5만 |
|---|
| 2025.11.12 | ₩44,996 | ₩44,996 | ₩44,777 | ₩44,854 | -0.32% | 4.3만 |
|---|
| 2025.11.11 | ₩44,986 | ₩45,087 | ₩44,832 | ₩45,009 | +0.05% | 3.5만 |
|---|
| 2025.11.10 | ₩44,940 | ₩45,241 | ₩44,765 | ₩45,205 | +0.59% | 2.5만 |
|---|
| 2025.11.07 | ₩44,096 | ₩44,498 | ₩43,814 | ₩44,498 | +0.91% | 3.3만 |
|---|
| 2025.11.06 | ₩44,993 | ₩44,993 | ₩44,350 | ₩44,464 | -1.18% | 6.1만 |
|---|
| 2025.11.05 | ₩45,020 | ₩45,328 | ₩45,020 | ₩45,074 | +0.12% | 2만 |
|---|
| 2025.11.04 | ₩45,368 | ₩45,368 | ₩45,033 | ₩45,087 | -0.62% | 3.1만 |
|---|
| 2025.11.03 | ₩45,783 | ₩45,797 | ₩45,583 | ₩45,643 | -0.31% | 2.6만 |
|---|
| 2025.10.31 | ₩46,534 | ₩46,534 | ₩45,502 | ₩45,703 | -1.78% | 6.3만 |
|---|
| 2025.10.30 | ₩46,266 | ₩46,534 | ₩46,038 | ₩46,078 | -0.41% | 2.8만 |
|---|
| 2025.10.29 | ₩46,554 | ₩46,587 | ₩46,252 | ₩46,467 | -0.19% | 1.9만 |
|---|
| 2025.10.28 | ₩46,239 | ₩46,426 | ₩46,145 | ₩46,279 | +0.09% | 4.4만 |
|---|
| 2025.10.27 | ₩45,770 | ₩46,025 | ₩45,770 | ₩46,025 | +0.56% | 3.6만 |
|---|
| 2025.10.24 | ₩45,328 | ₩45,462 | ₩45,268 | ₩45,268 | -0.13% | 3.2만 |
|---|
| 2025.10.23 | ₩44,511 | ₩44,993 | ₩44,511 | ₩44,899 | +0.87% | 2.9만 |
|---|
| 2025.10.22 | ₩44,444 | ₩44,444 | ₩44,029 | ₩44,310 | -0.30% | 7.7천 |
|---|
| 2025.10.21 | ₩44,618 | ₩44,749 | ₩44,524 | ₩44,739 | +0.27% | 3.2만 |
|---|
| 2025.10.20 | ₩44,377 | ₩44,605 | ₩44,377 | ₩44,591 | +0.48% | 2.5천 |
|---|
| 2025.10.17 | ₩43,828 | ₩44,136 | ₩43,640 | ₩44,073 | +0.56% | 2.1만 |
|---|
| 2025.10.16 | ₩44,310 | ₩44,457 | ₩43,734 | ₩43,908 | -0.91% | 1.7만 |
|---|
| 2025.10.15 | ₩44,538 | ₩44,725 | ₩43,962 | ₩44,216 | -0.72% | 2.3만 |
|---|
| 2025.10.14 | ₩43,922 | ₩44,431 | ₩43,680 | ₩44,156 | +0.53% | 3.1만 |
|---|
| 2025.10.13 | ₩44,452 | ₩44,528 | ₩44,364 | ₩44,449 | -0.01% | 9천 |
|---|
| 2025.10.10 | ₩45,140 | ₩45,140 | ₩43,694 | ₩43,694 | -3.20% | 1.4만 |
|---|