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 | ₩56,416 | ₩56,838 | ₩56,389 | ₩56,818 | +0.71% | 1.2만 |
| 2026.10.08 | ₩56,389 | ₩56,536 | ₩56,000 | ₩56,067 | -0.57% | 1.5만 |
| 2026.10.07 | ₩56,684 | ₩56,684 | ₩56,255 | ₩56,670 | -0.02% | 4.8만 |
| 2026.10.06 | ₩56,898 | ₩57,207 | ₩56,898 | ₩57,006 | +0.19% | 4.3만 |
| 2026.10.05 | ₩56,161 | ₩56,476 | ₩56,161 | ₩56,322 | +0.29% | 2만 |
| 2026.10.02 | ₩55,919 | ₩56,009 | ₩55,812 | ₩55,866 | -0.10% | 2.1만 |
| 2026.10.01 | ₩55,047 | ₩55,312 | ₩54,806 | ₩55,270 | +0.40% | 1.9만 |
| 2026.09.30 | ₩55,363 | ₩55,510 | ₩55,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,128 |
| -0.42% |
| 4.1만 |
| 2026.09.29 | ₩55,061 | ₩55,121 | ₩54,931 | ₩55,086 | +0.05% | 9.4천 |
|---|
| 2026.09.28 | ₩55,074 | ₩55,262 | ₩54,913 | ₩55,047 | -0.05% | 3.2만 |
|---|
| 2026.09.25 | ₩54,873 | ₩55,396 | ₩54,873 | ₩55,275 | +0.73% | 2.8만 |
|---|
| 2026.09.24 | ₩54,717 | ₩55,155 | ₩54,672 | ₩54,980 | +0.48% | 1.3만 |
|---|
| 2026.09.23 | ₩54,739 | ₩54,953 | ₩54,658 | ₩54,766 | +0.05% | 1.4만 |
|---|
| 2026.09.22 | ₩55,155 | ₩55,289 | ₩55,128 | ₩55,128 | -0.05% | 2.3만 |
|---|
| 2026.09.21 | ₩54,779 | ₩55,168 | ₩54,672 | ₩55,155 | +0.69% | 2.6만 |
|---|
| 2026.09.18 | ₩54,189 | ₩54,434 | ₩54,021 | ₩54,434 | +0.45% | 1.5만 |
|---|
| 2026.09.17 | ₩54,283 | ₩54,283 | ₩53,947 | ₩54,055 | -0.42% | 4.8만 |
|---|
| 2026.09.16 | ₩53,921 | ₩54,068 | ₩53,223 | ₩53,559 | -0.67% | 1.8만 |
|---|
| 2026.09.15 | ₩53,652 | ₩53,652 | ₩53,330 | ₩53,475 | -0.33% | 2.2만 |
|---|
| 2026.09.14 | ₩53,693 | ₩53,880 | ₩53,411 | ₩53,548 | -0.27% | 4.2만 |
|---|
| 2026.09.11 | ₩54,377 | ₩54,538 | ₩54,229 | ₩54,363 | -0.02% | 1.8만 |
|---|
| 2026.09.10 | ₩53,626 | ₩53,907 | ₩53,585 | ₩53,599 | -0.05% | 2.9만 |
|---|
| 2026.09.09 | ₩54,115 | ₩54,162 | ₩54,015 | ₩54,028 | -0.16% | 4.9만 |
|---|
| 2026.09.08 | ₩54,122 | ₩54,404 | ₩54,122 | ₩54,149 | +0.05% | 1.8만 |
|---|
| 2026.09.04 | ₩54,591 | ₩54,658 | ₩54,366 | ₩54,484 | -0.20% | 4.2만 |
|---|
| 2026.09.03 | ₩53,947 | ₩54,410 | ₩53,947 | ₩54,363 | +0.77% | 1.6만 |
|---|
| 2026.09.02 | ₩53,880 | ₩53,974 | ₩53,679 | ₩53,679 | -0.37% | 2.1만 |
|---|
| 2026.09.01 | ₩54,028 | ₩54,028 | ₩53,880 | ₩53,949 | -0.15% | 3만 |
|---|
| 2026.08.31 | ₩54,605 | ₩54,605 | ₩54,243 | ₩54,461 | -0.26% | 4.4만 |
|---|
| 2026.08.28 | ₩54,833 | ₩55,047 | ₩54,672 | ₩54,705 | -0.23% | 2만 |
|---|
| 2026.08.27 | ₩54,752 | ₩55,141 | ₩54,752 | ₩55,059 | +0.56% | 2.7만 |
|---|
| 2026.08.26 | ₩54,229 | ₩54,558 | ₩54,229 | ₩54,477 | +0.46% | 2.8만 |
|---|
| 2026.08.25 | ₩54,444 | ₩54,444 | ₩54,149 | ₩54,257 | -0.34% | 2.1만 |
|---|
| 2026.08.24 | ₩53,974 | ₩54,202 | ₩53,880 | ₩54,138 | +0.30% | 2.2만 |
|---|
| 2026.08.21 | ₩54,176 | ₩54,263 | ₩54,100 | ₩54,149 | -0.05% | 1.6만 |
|---|
| 2026.08.20 | ₩54,538 | ₩54,712 | ₩54,023 | ₩54,023 | -0.94% | 2.4만 |
|---|
| 2026.08.19 | ₩55,450 | ₩55,450 | ₩54,707 | ₩54,707 | -1.34% | 1.9만 |
|---|
| 2026.08.18 | ₩55,383 | ₩55,383 | ₩55,101 | ₩55,207 | -0.32% | 3.1만 |
|---|
| 2026.08.17 | ₩55,844 | ₩55,845 | ₩55,770 | ₩55,770 | -0.13% | 2.1만 |
|---|
| 2026.08.14 | ₩55,879 | ₩55,913 | ₩55,798 | ₩55,801 | -0.14% | 1.4만 |
|---|
| 2026.08.13 | ₩56,214 | ₩56,214 | ₩55,904 | ₩55,904 | -0.55% | 2.9만 |
|---|
| 2026.08.12 | ₩56,013 | ₩56,120 | ₩55,919 | ₩56,000 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩56,040 | ₩56,120 | ₩55,707 | ₩55,785 | -0.45% | 2.3만 |
|---|
| 2026.08.10 | ₩55,772 | ₩56,053 | ₩55,758 | ₩55,785 | +0.02% | 2.6만 |
|---|
| 2026.08.07 | ₩55,705 | ₩55,705 | ₩55,550 | ₩55,638 | -0.12% | 1.9만 |
|---|
| 2026.08.06 | ₩55,329 | ₩55,959 | ₩55,329 | ₩55,450 | +0.22% | 4.3만 |
|---|
| 2026.08.05 | ₩55,758 | ₩55,758 | ₩54,994 | ₩54,994 | -1.37% | 3.7만 |
|---|
| 2026.08.04 | ₩54,390 | ₩55,088 | ₩54,390 | ₩54,886 | +0.91% | 2.7만 |
|---|
| 2026.08.03 | ₩53,626 | ₩54,377 | ₩53,626 | ₩54,296 | +1.25% | 5.1만 |
|---|
| 2026.07.31 | ₩52,834 | ₩53,585 | ₩52,713 | ₩53,451 | +1.17% | 7.7만 |
|---|
| 2026.07.30 | ₩51,721 | ₩52,177 | ₩51,587 | ₩52,177 | +0.88% | 6.2만 |
|---|
| 2026.07.29 | ₩51,654 | ₩51,882 | ₩50,752 | ₩50,752 | -1.74% | 2.1만 |
|---|
| 2026.07.28 | ₩51,761 | ₩51,801 | ₩51,090 | ₩51,694 | -0.13% | 2.4만 |
|---|
| 2026.07.27 | ₩52,190 | ₩52,204 | ₩51,614 | ₩51,949 | -0.46% | 2.8만 |
|---|
| 2026.07.24 | ₩52,392 | ₩52,633 | ₩52,137 | ₩52,244 | -0.28% | 2.2만 |
|---|
| 2026.07.23 | ₩52,579 | ₩52,727 | ₩52,204 | ₩52,673 | +0.18% | 2.2만 |
|---|
| 2026.07.22 | ₩53,250 | ₩53,398 | ₩53,250 | ₩53,317 | +0.13% | 2.4만 |
|---|
| 2026.07.21 | ₩53,116 | ₩53,404 | ₩52,995 | ₩53,398 | +0.53% | 2.2만 |
|---|
| 2026.07.20 | ₩52,874 | ₩53,230 | ₩52,712 | ₩52,712 | -0.31% | 2.3만 |
|---|
| 2026.07.17 | ₩52,164 | ₩53,022 | ₩52,164 | ₩52,713 | +1.05% | 2.8만 |
|---|
| 2026.07.16 | ₩53,076 | ₩53,465 | ₩52,728 | ₩52,955 | -0.23% | 2.5만 |
|---|
| 2026.07.15 | ₩53,894 | ₩53,894 | ₩53,250 | ₩53,733 | -0.30% | 2.7만 |
|---|
| 2026.07.14 | ₩53,250 | ₩53,706 | ₩53,250 | ₩53,679 | +0.81% | 4.1만 |
|---|
| 2026.07.13 | ₩53,143 | ₩53,196 | ₩52,807 | ₩52,848 | -0.56% | 2.8만 |
|---|
| 2026.07.10 | ₩53,371 | ₩53,465 | ₩53,076 | ₩53,424 | +0.10% | 2.8만 |
|---|
| 2026.07.09 | ₩53,506 | ₩53,719 | ₩53,357 | ₩53,652 | +0.27% | 2.8만 |
|---|
| 2026.07.08 | ₩52,472 | ₩52,942 | ₩52,311 | ₩52,942 | +0.89% | 2.6만 |
|---|
| 2026.07.07 | ₩53,049 | ₩53,049 | ₩52,620 | ₩52,740 | -0.58% | 2.6만 |
|---|
| 2026.07.06 | ₩53,907 | ₩54,015 | ₩53,726 | ₩53,744 | -0.30% | 1.6만 |
|---|
| 2026.07.02 | ₩54,068 | ₩54,068 | ₩52,673 | ₩53,005 | -1.97% | 2.3만 |
|---|
| 2026.07.01 | ₩53,854 | ₩53,974 | ₩53,559 | ₩53,689 | -0.31% | 2.6만 |
|---|
| 2026.06.30 | ₩53,330 | ₩54,126 | ₩53,330 | ₩54,126 | +1.49% | 1.6만 |
|---|
| 2026.06.29 | ₩52,982 | ₩53,250 | ₩52,392 | ₩53,226 | +0.46% | 3.7만 |
|---|
| 2026.06.26 | ₩51,775 | ₩52,271 | ₩51,775 | ₩52,241 | +0.90% | 2.6만 |
|---|
| 2026.06.25 | ₩53,170 | ₩53,170 | ₩52,150 | ₩52,620 | -1.03% | 5.3만 |
|---|
| 2026.06.24 | ₩52,713 | ₩53,015 | ₩52,325 | ₩52,620 | -0.18% | 2.2만 |
|---|
| 2026.06.23 | ₩53,304 | ₩53,385 | ₩52,754 | ₩52,874 | -0.81% | 6.4만 |
|---|
| 2026.06.22 | ₩54,336 | ₩54,363 | ₩53,451 | ₩54,095 | -0.44% | 4.9만 |
|---|
| 2026.06.18 | ₩54,108 | ₩54,330 | ₩53,947 | ₩54,300 | +0.35% | 2.3만 |
|---|
| 2026.06.17 | ₩53,800 | ₩54,028 | ₩53,277 | ₩53,277 | -0.97% | 3.7만 |
|---|
| 2026.06.16 | ₩54,685 | ₩54,739 | ₩53,813 | ₩53,854 | -1.52% | 4.5만 |
|---|
| 2026.06.15 | ₩54,404 | ₩54,672 | ₩54,202 | ₩54,551 | +0.27% | 5만 |
|---|
| 2026.06.12 | ₩53,344 | ₩53,733 | ₩53,290 | ₩53,479 | +0.25% | 1.9만 |
|---|
| 2026.06.11 | ₩52,016 | ₩53,196 | ₩51,989 | ₩53,196 | +2.27% | 1.1만 |
|---|
| 2026.06.10 | ₩52,499 | ₩52,767 | ₩51,667 | ₩51,681 | -1.56% | 1.6만 |
|---|
| 2026.06.09 | ₩52,539 | ₩52,539 | ₩51,761 | ₩52,429 | -0.21% | 3.9만 |
|---|
| 2026.06.08 | ₩53,062 | ₩53,518 | ₩52,968 | ₩52,968 | -0.18% | 1.1만 |
|---|
| 2026.06.05 | ₩53,813 | ₩54,028 | ₩52,742 | ₩52,742 | -1.99% | 1.1만 |
|---|
| 2026.06.04 | ₩53,854 | ₩54,900 | ₩53,699 | ₩54,766 | +1.69% | 4.1만 |
|---|
| 2026.06.03 | ₩54,511 | ₩54,511 | ₩54,229 | ₩54,269 | -0.44% | 1.1만 |
|---|
| 2026.06.02 | ₩53,941 | ₩54,404 | ₩53,941 | ₩54,404 | +0.86% | 1.6만 |
|---|
| 2026.06.01 | ₩53,143 | ₩53,599 | ₩52,968 | ₩53,371 | +0.43% | 4.7만 |
|---|
| 2026.05.29 | ₩53,330 | ₩53,330 | ₩53,022 | ₩53,089 | -0.45% | 1.4만 |
|---|
| 2026.05.28 | ₩52,861 | ₩53,221 | ₩52,794 | ₩53,183 | +0.61% | 2.1만 |
|---|
| 2026.05.27 | ₩52,942 | ₩53,035 | ₩52,807 | ₩52,833 | -0.21% | 1.8만 |
|---|
| 2026.05.26 | ₩53,491 | ₩53,491 | ₩53,251 | ₩53,411 | -0.15% | 2.2만 |
|---|
| 2026.05.22 | ₩52,633 | ₩52,834 | ₩52,606 | ₩52,646 | +0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩51,870 | ₩52,284 | ₩51,788 | ₩52,284 | +0.80% | 2.9만 |
|---|
| 2026.05.20 | ₩51,560 | ₩51,828 | ₩51,560 | ₩51,828 | +0.52% | 2.8만 |
|---|
| 2026.05.19 | ₩51,211 | ₩51,600 | ₩50,849 | ₩51,211 | 0.00% | 2.8만 |
|---|
| 2026.05.18 | ₩51,828 | ₩51,828 | ₩51,386 | ₩51,627 | -0.39% | 2.4만 |
|---|
| 2026.05.15 | ₩52,231 | ₩52,298 | ₩52,016 | ₩52,016 | -0.41% | 2.4만 |
|---|
| 2026.05.14 | ₩52,514 | ₩52,727 | ₩52,512 | ₩52,660 | +0.28% | 3만 |
|---|
| 2026.05.13 | ₩51,520 | ₩52,325 | ₩51,520 | ₩52,271 | +1.46% | 8.2천 |
|---|
| 2026.05.12 | ₩51,038 | ₩51,348 | ₩50,648 | ₩51,348 | +0.61% | 3.1만 |
|---|
| 2026.05.11 | ₩51,144 | ₩51,399 | ₩51,144 | ₩51,386 | +0.47% | 2.3만 |
|---|
| 2026.05.08 | ₩51,050 | ₩51,064 | ₩50,903 | ₩50,970 | -0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩51,560 | ₩51,560 | ₩50,614 | ₩50,862 | -1.35% | 2만 |
|---|
| 2026.05.06 | ₩50,795 | ₩51,171 | ₩50,795 | ₩51,158 | +0.71% | 6.8천 |
|---|
| 2026.05.05 | ₩50,795 | ₩50,876 | ₩50,621 | ₩50,836 | +0.08% | 3.4만 |
|---|
| 2026.05.04 | ₩50,487 | ₩50,634 | ₩50,272 | ₩50,419 | -0.14% | 1만 |
|---|
| 2026.05.01 | ₩50,514 | ₩50,581 | ₩50,406 | ₩50,445 | -0.14% | 2.9만 |
|---|
| 2026.04.30 | ₩49,763 | ₩50,541 | ₩49,615 | ₩50,541 | +1.56% | 7.1천 |
|---|
| 2026.04.29 | ₩49,400 | ₩49,414 | ₩49,052 | ₩49,254 | -0.30% | 3.4만 |
|---|
| 2026.04.28 | ₩49,226 | ₩49,253 | ₩49,105 | ₩49,213 | -0.03% | 6.8천 |
|---|
| 2026.04.27 | ₩49,333 | ₩49,506 | ₩49,186 | ₩49,506 | +0.35% | 1.5만 |
|---|
| 2026.04.24 | ₩49,038 | ₩49,441 | ₩49,038 | ₩49,415 | +0.77% | 1.4만 |
|---|
| 2026.04.23 | ₩49,011 | ₩49,239 | ₩48,663 | ₩49,105 | +0.19% | 2.5만 |
|---|
| 2026.04.22 | ₩48,851 | ₩49,119 | ₩48,824 | ₩49,079 | +0.47% | 2.4만 |
|---|
| 2026.04.21 | ₩49,172 | ₩49,172 | ₩48,757 | ₩48,797 | -0.76% | 2.2만 |
|---|
| 2026.04.20 | ₩48,824 | ₩48,944 | ₩48,783 | ₩48,918 | +0.19% | 2.4만 |
|---|
| 2026.04.17 | ₩48,663 | ₩48,985 | ₩48,663 | ₩48,877 | +0.44% | 4.1만 |
|---|
| 2026.04.16 | ₩48,073 | ₩48,287 | ₩47,965 | ₩48,287 | +0.45% | 3.4만 |
|---|
| 2026.04.15 | ₩47,898 | ₩48,059 | ₩47,804 | ₩48,059 | +0.34% | 3만 |
|---|
| 2026.04.14 | ₩47,697 | ₩47,952 | ₩47,697 | ₩47,898 | +0.42% | 4.6만 |
|---|
| 2026.04.13 | ₩46,959 | ₩47,563 | ₩46,959 | ₩47,563 | +1.29% | 1.7만 |
|---|
| 2026.04.10 | ₩46,919 | ₩47,013 | ₩46,892 | ₩46,946 | +0.06% | 2만 |
|---|
| 2026.04.09 | ₩46,718 | ₩47,107 | ₩46,691 | ₩47,020 | +0.65% | 4만 |
|---|
| 2026.04.08 | ₩46,718 | ₩46,852 | ₩46,624 | ₩46,812 | +0.20% | 9.5천 |
|---|
| 2026.04.07 | ₩45,122 | ₩45,551 | ₩45,083 | ₩45,551 | +0.95% | 2.8만 |
|---|
| 2026.04.06 | ₩45,014 | ₩45,256 | ₩45,001 | ₩45,256 | +0.54% | 6만 |
|---|
| 2026.04.02 | ₩44,411 | ₩45,055 | ₩44,411 | ₩45,001 | +1.33% | 7.6만 |
|---|
| 2026.04.01 | ₩44,907 | ₩45,148 | ₩44,827 | ₩44,853 | -0.12% | 2.1만 |
|---|
| 2026.03.31 | ₩43,593 | ₩44,585 | ₩43,593 | ₩44,531 | +2.15% | 2.4만 |
|---|
| 2026.03.30 | ₩43,365 | ₩43,458 | ₩42,815 | ₩42,976 | -0.90% | 1.4만 |
|---|
| 2026.03.27 | ₩43,941 | ₩43,941 | ₩43,257 | ₩43,284 | -1.50% | 1.4만 |
|---|
| 2026.03.26 | ₩44,853 | ₩44,853 | ₩44,143 | ₩44,156 | -1.56% | 3.6만 |
|---|
| 2026.03.25 | ₩45,470 | ₩45,470 | ₩45,229 | ₩45,280 | -0.42% | 8.3천 |
|---|
| 2026.03.24 | ₩44,827 | ₩45,163 | ₩44,827 | ₩45,028 | +0.45% | 5.7만 |
|---|
| 2026.03.23 | ₩45,551 | ₩45,658 | ₩45,068 | ₩45,122 | -0.94% | 2.1만 |
|---|
| 2026.03.20 | ₩45,175 | ₩45,175 | ₩44,478 | ₩44,585 | -1.31% | 4.8만 |
|---|
| 2026.03.19 | ₩45,229 | ₩45,605 | ₩45,173 | ₩45,377 | +0.33% | 1.9만 |
|---|
| 2026.03.18 | ₩45,926 | ₩45,953 | ₩45,444 | ₩45,685 | -0.53% | 3.4만 |
|---|
| 2026.03.17 | ₩45,955 | ₩45,980 | ₩45,859 | ₩45,940 | -0.03% | 2.3만 |
|---|
| 2026.03.16 | ₩45,980 | ₩46,087 | ₩45,765 | ₩45,953 | -0.06% | 3.7만 |
|---|
| 2026.03.13 | ₩45,900 | ₩46,007 | ₩45,300 | ₩45,300 | -1.31% | 56.3만 |
|---|
| 2026.03.12 | ₩45,926 | ₩46,020 | ₩45,658 | ₩45,658 | -0.58% | 59만 |
|---|
| 2026.03.11 | ₩46,637 | ₩46,637 | ₩46,369 | ₩46,436 | -0.43% | 2.9만 |
|---|
| 2026.03.10 | ₩46,463 | ₩46,885 | ₩46,409 | ₩46,476 | +0.03% | 3만 |
|---|
| 2026.03.09 | ₩45,269 | ₩46,409 | ₩45,202 | ₩46,396 | +2.49% | 2.9만 |
|---|
| 2026.03.06 | ₩45,806 | ₩46,101 | ₩45,672 | ₩45,725 | -0.18% | 2.1만 |
|---|
| 2026.03.05 | ₩46,798 | ₩46,865 | ₩46,128 | ₩46,503 | -0.63% | 2.2만 |
|---|
| 2026.03.04 | ₩46,973 | ₩47,134 | ₩46,973 | ₩47,080 | +0.23% | 3.8만 |
|---|
| 2026.03.03 | ₩46,423 | ₩46,639 | ₩46,007 | ₩46,543 | +0.26% | 2.7만 |
|---|
| 2026.03.02 | ₩46,839 | ₩47,295 | ₩46,785 | ₩47,254 | +0.89% | 2.6만 |
|---|
| 2026.02.27 | ₩46,637 | ₩47,000 | ₩46,611 | ₩46,986 | +0.75% | 2.2만 |
|---|
| 2026.02.26 | ₩47,214 | ₩47,214 | ₩46,651 | ₩47,063 | -0.32% | 3.3만 |
|---|
| 2026.02.25 | ₩47,187 | ₩47,328 | ₩47,187 | ₩47,281 | +0.20% | 2.7만 |
|---|
| 2026.02.24 | ₩46,476 | ₩46,977 | ₩46,463 | ₩46,946 | +1.01% | 5.1만 |
|---|
| 2026.02.23 | ₩47,120 | ₩47,254 | ₩46,543 | ₩46,624 | -1.05% | 2만 |
|---|
| 2026.02.20 | ₩46,543 | ₩47,207 | ₩46,543 | ₩47,174 | +1.35% | 2.4만 |
|---|
| 2026.02.19 | ₩46,490 | ₩46,679 | ₩46,468 | ₩46,664 | +0.38% | 3.5만 |
|---|
| 2026.02.18 | ₩46,356 | ₩46,664 | ₩46,356 | ₩46,490 | +0.29% | 3.3만 |
|---|
| 2026.02.17 | ₩45,967 | ₩46,517 | ₩45,940 | ₩46,329 | +0.79% | 2.6만 |
|---|
| 2026.02.13 | ₩46,195 | ₩46,409 | ₩45,833 | ₩46,128 | -0.15% | 3.5만 |
|---|
| 2026.02.12 | ₩46,637 | ₩46,932 | ₩46,020 | ₩46,034 | -1.29% | 2.2만 |
|---|
| 2026.02.11 | ₩46,356 | ₩46,530 | ₩46,356 | ₩46,476 | +0.26% | 2.6만 |
|---|
| 2026.02.10 | ₩46,409 | ₩46,503 | ₩46,302 | ₩46,356 | -0.12% | 2.5만 |
|---|
| 2026.02.09 | ₩46,798 | ₩46,892 | ₩46,704 | ₩46,758 | -0.09% | 9.7천 |
|---|
| 2026.02.06 | ₩46,154 | ₩46,611 | ₩46,154 | ₩46,570 | +0.90% | 2.2만 |
|---|
| 2026.02.05 | ₩45,511 | ₩46,014 | ₩45,491 | ₩45,696 | +0.41% | 9.1천 |
|---|
| 2026.02.04 | ₩46,128 | ₩46,128 | ₩45,578 | ₩45,752 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩46,704 | ₩46,758 | ₩46,114 | ₩46,315 | -0.83% | 4.5만 |
|---|
| 2026.02.02 | ₩46,087 | ₩46,436 | ₩46,087 | ₩46,356 | +0.58% | 3.9만 |
|---|
| 2026.01.30 | ₩46,154 | ₩46,208 | ₩46,022 | ₩46,102 | -0.11% | 5.9천 |
|---|
| 2026.01.29 | ₩46,530 | ₩46,543 | ₩45,765 | ₩46,543 | +0.03% | 1.4만 |
|---|
| 2026.01.28 | ₩46,611 | ₩46,691 | ₩46,255 | ₩46,671 | +0.13% | 2.3만 |
|---|
| 2026.01.27 | ₩46,423 | ₩46,503 | ₩46,413 | ₩46,436 | +0.03% | 1.6만 |
|---|
| 2026.01.26 | ₩46,026 | ₩46,114 | ₩46,026 | ₩46,061 | +0.08% | 2.2만 |
|---|
| 2026.01.23 | ₩45,511 | ₩45,806 | ₩45,511 | ₩45,661 | +0.33% | 2.6만 |
|---|
| 2026.01.22 | ₩45,698 | ₩45,705 | ₩45,426 | ₩45,555 | -0.31% | 1.6만 |
|---|
| 2026.01.21 | ₩44,934 | ₩45,363 | ₩44,760 | ₩45,175 | +0.54% | 1.9만 |
|---|
| 2026.01.20 | ₩45,189 | ₩45,242 | ₩44,733 | ₩44,733 | -1.01% | 2.8만 |
|---|
| 2026.01.16 | ₩45,792 | ₩45,806 | ₩45,578 | ₩45,666 | -0.28% | 3.2만 |
|---|
| 2026.01.15 | ₩45,698 | ₩45,913 | ₩45,524 | ₩45,539 | -0.35% | 3.3만 |
|---|
| 2026.01.14 | ₩45,537 | ₩45,537 | ₩45,081 | ₩45,328 | -0.46% | 1.5만 |
|---|
| 2026.01.13 | ₩45,913 | ₩45,913 | ₩45,584 | ₩45,739 | -0.38% | 1.6만 |
|---|
| 2026.01.12 | ₩45,524 | ₩45,888 | ₩45,524 | ₩45,861 | +0.74% | 1.8만 |
|---|
| 2026.01.09 | ₩45,698 | ₩45,846 | ₩45,698 | ₩45,725 | +0.06% | 2.2만 |
|---|
| 2026.01.08 | ₩45,631 | ₩45,631 | ₩45,350 | ₩45,517 | -0.25% | 2.4만 |
|---|
| 2026.01.07 | ₩45,819 | ₩45,996 | ₩45,672 | ₩45,725 | -0.20% | 1.7만 |
|---|
| 2026.01.06 | ₩45,578 | ₩45,782 | ₩45,457 | ₩45,775 | +0.43% | 1.1만 |
|---|
| 2026.01.05 | ₩45,537 | ₩45,739 | ₩45,470 | ₩45,484 | -0.12% | 2.9만 |
|---|
| 2026.01.02 | ₩44,974 | ₩45,162 | ₩44,949 | ₩45,122 | +0.33% | 3.3만 |
|---|
| 2025.12.31 | ₩45,537 | ₩45,537 | ₩45,028 | ₩45,068 | -1.03% | 1.2만 |
|---|
| 2025.12.30 | ₩45,524 | ₩45,524 | ₩45,461 | ₩45,461 | -0.14% | 2.3만 |
|---|
| 2025.12.29 | ₩45,551 | ₩45,605 | ₩45,430 | ₩45,524 | -0.06% | 2.4만 |
|---|
| 2025.12.26 | ₩45,660 | ₩45,712 | ₩45,625 | ₩45,698 | +0.09% | 2.3만 |
|---|
| 2025.12.24 | ₩45,578 | ₩45,752 | ₩45,578 | ₩45,685 | +0.24% | 5.8천 |
|---|
| 2025.12.23 | ₩45,269 | ₩45,615 | ₩45,269 | ₩45,598 | +0.73% | 3.4만 |
|---|
| 2025.12.22 | ₩45,216 | ₩45,403 | ₩45,208 | ₩45,331 | +0.26% | 1.4만 |
|---|
| 2025.12.19 | ₩44,692 | ₩45,055 | ₩44,692 | ₩44,974 | +0.63% | 2.2만 |
|---|
| 2025.12.18 | ₩44,384 | ₩44,713 | ₩44,371 | ₩44,464 | +0.18% | 2.2만 |
|---|
| 2025.12.17 | ₩44,585 | ₩44,599 | ₩43,968 | ₩43,968 | -1.38% | 1.7만 |
|---|
| 2025.12.16 | ₩44,733 | ₩44,773 | ₩44,424 | ₩44,725 | -0.02% | 3만 |
|---|
| 2025.12.15 | ₩45,041 | ₩45,041 | ₩44,666 | ₩44,765 | -0.61% | 3.2만 |
|---|
| 2025.12.12 | ₩45,350 | ₩45,350 | ₩44,706 | ₩44,813 | -1.18% | 4.5만 |
|---|
| 2025.12.11 | ₩45,041 | ₩45,403 | ₩45,014 | ₩45,363 | +0.71% | 3.4만 |
|---|
| 2025.12.10 | ₩44,545 | ₩45,041 | ₩44,545 | ₩44,918 | +0.84% | 2.4만 |
|---|
| 2025.12.09 | ₩44,706 | ₩44,765 | ₩44,576 | ₩44,599 | -0.24% | 2만 |
|---|
| 2025.12.08 | ₩44,920 | ₩44,988 | ₩44,675 | ₩44,694 | -0.50% | 3.5만 |
|---|
| 2025.12.05 | ₩44,907 | ₩44,907 | ₩44,706 | ₩44,851 | -0.13% | 2.5만 |
|---|
| 2025.12.04 | ₩44,639 | ₩44,719 | ₩44,518 | ₩44,692 | +0.12% | 3.9만 |
|---|
| 2025.12.03 | ₩44,344 | ₩44,572 | ₩44,169 | ₩44,438 | +0.21% | 7.1만 |
|---|
| 2025.12.02 | ₩44,592 | ₩44,639 | ₩44,411 | ₩44,478 | -0.26% | 3.7만 |
|---|
| 2025.12.01 | ₩44,371 | ₩44,545 | ₩44,283 | ₩44,344 | -0.06% | 2.3만 |
|---|
| 2025.11.28 | ₩44,438 | ₩44,619 | ₩44,438 | ₩44,619 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩44,424 | ₩44,501 | ₩44,236 | ₩44,357 | -0.15% | 2.7만 |
|---|
| 2025.11.25 | ₩43,713 | ₩44,223 | ₩43,365 | ₩44,169 | +1.04% | 4.8만 |
|---|
| 2025.11.24 | ₩43,204 | ₩43,715 | ₩43,204 | ₩43,715 | +1.18% | 3.6만 |
|---|
| 2025.11.21 | ₩42,640 | ₩43,217 | ₩42,329 | ₩42,896 | +0.60% | 3.3만 |
|---|
| 2025.11.20 | ₩44,179 | ₩44,179 | ₩42,548 | ₩42,548 | -3.69% | 3.8만 |
|---|
| 2025.11.19 | ₩43,150 | ₩43,717 | ₩43,150 | ₩43,458 | +0.71% | 2.4만 |
|---|
| 2025.11.18 | ₩43,177 | ₩43,472 | ₩42,962 | ₩43,190 | +0.03% | 3.6만 |
|---|
| 2025.11.17 | ₩44,065 | ₩44,073 | ₩43,472 | ₩43,673 | -0.89% | 4.1만 |
|---|
| 2025.11.14 | ₩43,351 | ₩44,348 | ₩43,351 | ₩44,018 | +1.54% | 2.5만 |
|---|
| 2025.11.13 | ₩44,773 | ₩44,773 | ₩43,941 | ₩44,129 | -1.44% | 3.5만 |
|---|
| 2025.11.12 | ₩45,057 | ₩45,057 | ₩44,839 | ₩44,915 | -0.32% | 4.3만 |
|---|
| 2025.11.11 | ₩45,048 | ₩45,148 | ₩44,894 | ₩45,071 | +0.05% | 3.5만 |
|---|
| 2025.11.10 | ₩45,001 | ₩45,303 | ₩44,827 | ₩45,267 | +0.59% | 2.5만 |
|---|
| 2025.11.07 | ₩44,156 | ₩44,558 | ₩43,874 | ₩44,558 | +0.91% | 3.3만 |
|---|
| 2025.11.06 | ₩45,055 | ₩45,055 | ₩44,411 | ₩44,525 | -1.18% | 6.1만 |
|---|
| 2025.11.05 | ₩45,081 | ₩45,390 | ₩45,081 | ₩45,135 | +0.12% | 2만 |
|---|
| 2025.11.04 | ₩45,430 | ₩45,430 | ₩45,095 | ₩45,148 | -0.62% | 3.1만 |
|---|
| 2025.11.03 | ₩45,846 | ₩45,859 | ₩45,645 | ₩45,705 | -0.31% | 2.6만 |
|---|
| 2025.10.31 | ₩46,597 | ₩46,597 | ₩45,564 | ₩45,765 | -1.78% | 6.3만 |
|---|
| 2025.10.30 | ₩46,329 | ₩46,597 | ₩46,101 | ₩46,141 | -0.41% | 2.8만 |
|---|
| 2025.10.29 | ₩46,617 | ₩46,651 | ₩46,315 | ₩46,530 | -0.19% | 1.9만 |
|---|
| 2025.10.28 | ₩46,302 | ₩46,490 | ₩46,208 | ₩46,342 | +0.09% | 4.4만 |
|---|
| 2025.10.27 | ₩45,833 | ₩46,087 | ₩45,833 | ₩46,087 | +0.56% | 3.6만 |
|---|
| 2025.10.24 | ₩45,390 | ₩45,524 | ₩45,330 | ₩45,330 | -0.13% | 3.2만 |
|---|
| 2025.10.23 | ₩44,572 | ₩45,055 | ₩44,572 | ₩44,961 | +0.87% | 2.9만 |
|---|
| 2025.10.22 | ₩44,505 | ₩44,505 | ₩44,089 | ₩44,371 | -0.30% | 7.7천 |
|---|
| 2025.10.21 | ₩44,679 | ₩44,810 | ₩44,585 | ₩44,800 | +0.27% | 3.2만 |
|---|
| 2025.10.20 | ₩44,438 | ₩44,666 | ₩44,438 | ₩44,652 | +0.48% | 2.5천 |
|---|
| 2025.10.17 | ₩43,888 | ₩44,196 | ₩43,700 | ₩44,133 | +0.56% | 2.1만 |
|---|
| 2025.10.16 | ₩44,371 | ₩44,518 | ₩43,794 | ₩43,968 | -0.91% | 1.7만 |
|---|
| 2025.10.15 | ₩44,599 | ₩44,786 | ₩44,022 | ₩44,277 | -0.72% | 2.3만 |
|---|
| 2025.10.14 | ₩43,982 | ₩44,491 | ₩43,740 | ₩44,216 | +0.53% | 3.1만 |
|---|
| 2025.10.13 | ₩44,513 | ₩44,589 | ₩44,424 | ₩44,510 | -0.01% | 9천 |
|---|
| 2025.10.10 | ₩45,202 | ₩45,202 | ₩43,754 | ₩43,754 | -3.20% | 1.4만 |
|---|