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 | ₩56,405 | ₩56,828 | ₩56,379 | ₩56,808 | +0.71% | 1.2만 |
| 2026.10.08 | ₩56,379 | ₩56,526 | ₩55,990 | ₩56,057 | -0.57% | 1.5만 |
| 2026.10.07 | ₩56,674 | ₩56,674 | ₩56,244 | ₩56,660 | -0.02% | 4.8만 |
| 2026.10.06 | ₩56,888 | ₩57,197 | ₩56,888 | ₩56,995 | +0.19% | 4.3만 |
| 2026.10.05 | ₩56,151 | ₩56,466 | ₩56,151 | ₩56,312 | +0.29% | 2만 |
| 2026.10.02 | ₩55,909 | ₩55,999 | ₩55,802 | ₩55,856 | -0.10% | 2.1만 |
| 2026.10.01 | ₩55,038 | ₩55,302 | ₩54,796 | ₩55,260 | +0.40% | 1.9만 |
| 2026.09.30 | ₩55,353 | ₩55,500 | ₩55,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,118 |
| -0.42% |
| 4.1만 |
| 2026.09.29 | ₩55,051 | ₩55,111 | ₩54,921 | ₩55,076 | +0.05% | 9.4천 |
|---|
| 2026.09.28 | ₩55,064 | ₩55,252 | ₩54,903 | ₩55,038 | -0.05% | 3.2만 |
|---|
| 2026.09.25 | ₩54,863 | ₩55,386 | ₩54,863 | ₩55,265 | +0.73% | 2.8만 |
|---|
| 2026.09.24 | ₩54,708 | ₩55,145 | ₩54,662 | ₩54,970 | +0.48% | 1.3만 |
|---|
| 2026.09.23 | ₩54,729 | ₩54,944 | ₩54,649 | ₩54,756 | +0.05% | 1.4만 |
|---|
| 2026.09.22 | ₩55,145 | ₩55,279 | ₩55,118 | ₩55,118 | -0.05% | 2.3만 |
|---|
| 2026.09.21 | ₩54,769 | ₩55,158 | ₩54,662 | ₩55,145 | +0.69% | 2.6만 |
|---|
| 2026.09.18 | ₩54,179 | ₩54,425 | ₩54,012 | ₩54,425 | +0.45% | 1.5만 |
|---|
| 2026.09.17 | ₩54,273 | ₩54,273 | ₩53,938 | ₩54,045 | -0.42% | 4.8만 |
|---|
| 2026.09.16 | ₩53,911 | ₩54,059 | ₩53,214 | ₩53,549 | -0.67% | 1.8만 |
|---|
| 2026.09.15 | ₩53,643 | ₩53,643 | ₩53,321 | ₩53,466 | -0.33% | 2.2만 |
|---|
| 2026.09.14 | ₩53,683 | ₩53,871 | ₩53,401 | ₩53,538 | -0.27% | 4.2만 |
|---|
| 2026.09.11 | ₩54,367 | ₩54,528 | ₩54,219 | ₩54,354 | -0.02% | 1.8만 |
|---|
| 2026.09.10 | ₩53,616 | ₩53,898 | ₩53,576 | ₩53,589 | -0.05% | 2.9만 |
|---|
| 2026.09.09 | ₩54,105 | ₩54,152 | ₩54,005 | ₩54,018 | -0.16% | 4.9만 |
|---|
| 2026.09.08 | ₩54,112 | ₩54,394 | ₩54,112 | ₩54,139 | +0.05% | 1.8만 |
|---|
| 2026.09.04 | ₩54,582 | ₩54,649 | ₩54,356 | ₩54,474 | -0.20% | 4.2만 |
|---|
| 2026.09.03 | ₩53,938 | ₩54,401 | ₩53,938 | ₩54,354 | +0.77% | 1.6만 |
|---|
| 2026.09.02 | ₩53,871 | ₩53,965 | ₩53,670 | ₩53,670 | -0.37% | 2.1만 |
|---|
| 2026.09.01 | ₩54,018 | ₩54,018 | ₩53,871 | ₩53,939 | -0.15% | 3만 |
|---|
| 2026.08.31 | ₩54,595 | ₩54,595 | ₩54,233 | ₩54,451 | -0.26% | 4.4만 |
|---|
| 2026.08.28 | ₩54,823 | ₩55,038 | ₩54,662 | ₩54,696 | -0.23% | 2만 |
|---|
| 2026.08.27 | ₩54,742 | ₩55,131 | ₩54,742 | ₩55,050 | +0.56% | 2.7만 |
|---|
| 2026.08.26 | ₩54,219 | ₩54,548 | ₩54,219 | ₩54,468 | +0.46% | 2.8만 |
|---|
| 2026.08.25 | ₩54,434 | ₩54,434 | ₩54,139 | ₩54,248 | -0.34% | 2.1만 |
|---|
| 2026.08.24 | ₩53,965 | ₩54,193 | ₩53,871 | ₩54,128 | +0.30% | 2.2만 |
|---|
| 2026.08.21 | ₩54,166 | ₩54,253 | ₩54,091 | ₩54,139 | -0.05% | 1.6만 |
|---|
| 2026.08.20 | ₩54,528 | ₩54,702 | ₩54,013 | ₩54,013 | -0.94% | 2.4만 |
|---|
| 2026.08.19 | ₩55,440 | ₩55,440 | ₩54,697 | ₩54,697 | -1.34% | 1.9만 |
|---|
| 2026.08.18 | ₩55,373 | ₩55,373 | ₩55,091 | ₩55,197 | -0.32% | 3.1만 |
|---|
| 2026.08.17 | ₩55,834 | ₩55,835 | ₩55,760 | ₩55,760 | -0.13% | 2.1만 |
|---|
| 2026.08.14 | ₩55,869 | ₩55,903 | ₩55,789 | ₩55,791 | -0.14% | 1.4만 |
|---|
| 2026.08.13 | ₩56,204 | ₩56,204 | ₩55,894 | ₩55,894 | -0.55% | 2.9만 |
|---|
| 2026.08.12 | ₩56,003 | ₩56,110 | ₩55,909 | ₩55,990 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩56,030 | ₩56,110 | ₩55,697 | ₩55,775 | -0.45% | 2.3만 |
|---|
| 2026.08.10 | ₩55,762 | ₩56,043 | ₩55,748 | ₩55,775 | +0.02% | 2.6만 |
|---|
| 2026.08.07 | ₩55,695 | ₩55,695 | ₩55,540 | ₩55,628 | -0.12% | 1.9만 |
|---|
| 2026.08.06 | ₩55,319 | ₩55,949 | ₩55,319 | ₩55,440 | +0.22% | 4.3만 |
|---|
| 2026.08.05 | ₩55,748 | ₩55,748 | ₩54,984 | ₩54,984 | -1.37% | 3.7만 |
|---|
| 2026.08.04 | ₩54,380 | ₩55,078 | ₩54,380 | ₩54,877 | +0.91% | 2.7만 |
|---|
| 2026.08.03 | ₩53,616 | ₩54,367 | ₩53,616 | ₩54,287 | +1.25% | 5.1만 |
|---|
| 2026.07.31 | ₩52,825 | ₩53,576 | ₩52,704 | ₩53,442 | +1.17% | 7.7만 |
|---|
| 2026.07.30 | ₩51,712 | ₩52,168 | ₩51,578 | ₩52,168 | +0.88% | 6.2만 |
|---|
| 2026.07.29 | ₩51,645 | ₩51,873 | ₩50,743 | ₩50,743 | -1.74% | 2.1만 |
|---|
| 2026.07.28 | ₩51,752 | ₩51,792 | ₩51,081 | ₩51,685 | -0.13% | 2.4만 |
|---|
| 2026.07.27 | ₩52,181 | ₩52,194 | ₩51,604 | ₩51,940 | -0.46% | 2.8만 |
|---|
| 2026.07.24 | ₩52,382 | ₩52,624 | ₩52,127 | ₩52,235 | -0.28% | 2.2만 |
|---|
| 2026.07.23 | ₩52,570 | ₩52,717 | ₩52,194 | ₩52,664 | +0.18% | 2.2만 |
|---|
| 2026.07.22 | ₩53,240 | ₩53,388 | ₩53,240 | ₩53,308 | +0.13% | 2.4만 |
|---|
| 2026.07.21 | ₩53,106 | ₩53,395 | ₩52,986 | ₩53,388 | +0.53% | 2.2만 |
|---|
| 2026.07.20 | ₩52,865 | ₩53,220 | ₩52,703 | ₩52,703 | -0.31% | 2.3만 |
|---|
| 2026.07.17 | ₩52,154 | ₩53,012 | ₩52,154 | ₩52,704 | +1.05% | 2.8만 |
|---|
| 2026.07.16 | ₩53,066 | ₩53,455 | ₩52,719 | ₩52,945 | -0.23% | 2.5만 |
|---|
| 2026.07.15 | ₩53,884 | ₩53,884 | ₩53,240 | ₩53,723 | -0.30% | 2.7만 |
|---|
| 2026.07.14 | ₩53,240 | ₩53,696 | ₩53,240 | ₩53,670 | +0.81% | 4.1만 |
|---|
| 2026.07.13 | ₩53,133 | ₩53,187 | ₩52,798 | ₩52,838 | -0.56% | 2.8만 |
|---|
| 2026.07.10 | ₩53,361 | ₩53,455 | ₩53,066 | ₩53,415 | +0.10% | 2.8만 |
|---|
| 2026.07.09 | ₩53,497 | ₩53,710 | ₩53,348 | ₩53,643 | +0.27% | 2.8만 |
|---|
| 2026.07.08 | ₩52,463 | ₩52,932 | ₩52,302 | ₩52,932 | +0.89% | 2.6만 |
|---|
| 2026.07.07 | ₩53,039 | ₩53,039 | ₩52,610 | ₩52,731 | -0.58% | 2.6만 |
|---|
| 2026.07.06 | ₩53,898 | ₩54,005 | ₩53,717 | ₩53,734 | -0.30% | 1.6만 |
|---|
| 2026.07.02 | ₩54,059 | ₩54,059 | ₩52,664 | ₩52,995 | -1.97% | 2.3만 |
|---|
| 2026.07.01 | ₩53,844 | ₩53,965 | ₩53,549 | ₩53,679 | -0.31% | 2.6만 |
|---|
| 2026.06.30 | ₩53,321 | ₩54,116 | ₩53,321 | ₩54,116 | +1.49% | 1.6만 |
|---|
| 2026.06.29 | ₩52,972 | ₩53,240 | ₩52,382 | ₩53,216 | +0.46% | 3.7만 |
|---|
| 2026.06.26 | ₩51,765 | ₩52,261 | ₩51,765 | ₩52,232 | +0.90% | 2.6만 |
|---|
| 2026.06.25 | ₩53,160 | ₩53,160 | ₩52,141 | ₩52,610 | -1.03% | 5.3만 |
|---|
| 2026.06.24 | ₩52,704 | ₩53,006 | ₩52,315 | ₩52,610 | -0.18% | 2.2만 |
|---|
| 2026.06.23 | ₩53,294 | ₩53,376 | ₩52,744 | ₩52,865 | -0.81% | 6.4만 |
|---|
| 2026.06.22 | ₩54,327 | ₩54,354 | ₩53,442 | ₩54,085 | -0.44% | 4.9만 |
|---|
| 2026.06.18 | ₩54,099 | ₩54,320 | ₩53,938 | ₩54,291 | +0.35% | 2.3만 |
|---|
| 2026.06.17 | ₩53,790 | ₩54,018 | ₩53,267 | ₩53,267 | -0.97% | 3.7만 |
|---|
| 2026.06.16 | ₩54,675 | ₩54,729 | ₩53,804 | ₩53,844 | -1.52% | 4.5만 |
|---|
| 2026.06.15 | ₩54,394 | ₩54,662 | ₩54,193 | ₩54,541 | +0.27% | 5만 |
|---|
| 2026.06.12 | ₩53,334 | ₩53,723 | ₩53,281 | ₩53,470 | +0.25% | 1.9만 |
|---|
| 2026.06.11 | ₩52,007 | ₩53,187 | ₩51,980 | ₩53,187 | +2.27% | 1.1만 |
|---|
| 2026.06.10 | ₩52,489 | ₩52,758 | ₩51,658 | ₩51,671 | -1.56% | 1.6만 |
|---|
| 2026.06.09 | ₩52,530 | ₩52,530 | ₩51,752 | ₩52,420 | -0.21% | 3.9만 |
|---|
| 2026.06.08 | ₩53,053 | ₩53,509 | ₩52,959 | ₩52,959 | -0.18% | 1.1만 |
|---|
| 2026.06.05 | ₩53,804 | ₩54,018 | ₩52,732 | ₩52,732 | -1.99% | 1.1만 |
|---|
| 2026.06.04 | ₩53,844 | ₩54,890 | ₩53,690 | ₩54,756 | +1.69% | 4.1만 |
|---|
| 2026.06.03 | ₩54,501 | ₩54,501 | ₩54,219 | ₩54,260 | -0.44% | 1.1만 |
|---|
| 2026.06.02 | ₩53,931 | ₩54,394 | ₩53,931 | ₩54,394 | +0.86% | 1.6만 |
|---|
| 2026.06.01 | ₩53,133 | ₩53,589 | ₩52,959 | ₩53,361 | +0.43% | 4.7만 |
|---|
| 2026.05.29 | ₩53,321 | ₩53,321 | ₩53,012 | ₩53,080 | -0.45% | 1.4만 |
|---|
| 2026.05.28 | ₩52,852 | ₩53,211 | ₩52,785 | ₩53,173 | +0.61% | 2.1만 |
|---|
| 2026.05.27 | ₩52,932 | ₩53,026 | ₩52,798 | ₩52,823 | -0.21% | 1.8만 |
|---|
| 2026.05.26 | ₩53,482 | ₩53,482 | ₩53,242 | ₩53,401 | -0.15% | 2.2만 |
|---|
| 2026.05.22 | ₩52,624 | ₩52,825 | ₩52,597 | ₩52,637 | +0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩51,861 | ₩52,275 | ₩51,779 | ₩52,275 | +0.80% | 2.9만 |
|---|
| 2026.05.20 | ₩51,551 | ₩51,819 | ₩51,551 | ₩51,819 | +0.52% | 2.8만 |
|---|
| 2026.05.19 | ₩51,202 | ₩51,591 | ₩50,840 | ₩51,202 | 0.00% | 2.8만 |
|---|
| 2026.05.18 | ₩51,819 | ₩51,819 | ₩51,376 | ₩51,618 | -0.39% | 2.4만 |
|---|
| 2026.05.15 | ₩52,221 | ₩52,288 | ₩52,007 | ₩52,007 | -0.41% | 2.4만 |
|---|
| 2026.05.14 | ₩52,504 | ₩52,717 | ₩52,503 | ₩52,650 | +0.28% | 3만 |
|---|
| 2026.05.13 | ₩51,510 | ₩52,315 | ₩51,510 | ₩52,261 | +1.46% | 8.2천 |
|---|
| 2026.05.12 | ₩51,029 | ₩51,339 | ₩50,639 | ₩51,339 | +0.61% | 3.1만 |
|---|
| 2026.05.11 | ₩51,135 | ₩51,390 | ₩51,135 | ₩51,376 | +0.47% | 2.3만 |
|---|
| 2026.05.08 | ₩51,041 | ₩51,055 | ₩50,894 | ₩50,961 | -0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩51,551 | ₩51,551 | ₩50,605 | ₩50,853 | -1.35% | 2만 |
|---|
| 2026.05.06 | ₩50,786 | ₩51,162 | ₩50,786 | ₩51,148 | +0.71% | 6.8천 |
|---|
| 2026.05.05 | ₩50,786 | ₩50,867 | ₩50,612 | ₩50,827 | +0.08% | 3.4만 |
|---|
| 2026.05.04 | ₩50,478 | ₩50,625 | ₩50,263 | ₩50,409 | -0.14% | 1만 |
|---|
| 2026.05.01 | ₩50,505 | ₩50,572 | ₩50,397 | ₩50,436 | -0.14% | 2.9만 |
|---|
| 2026.04.30 | ₩49,754 | ₩50,532 | ₩49,606 | ₩50,532 | +1.56% | 7.1천 |
|---|
| 2026.04.29 | ₩49,392 | ₩49,405 | ₩49,043 | ₩49,245 | -0.30% | 3.4만 |
|---|
| 2026.04.28 | ₩49,217 | ₩49,244 | ₩49,097 | ₩49,204 | -0.03% | 6.8천 |
|---|
| 2026.04.27 | ₩49,325 | ₩49,498 | ₩49,177 | ₩49,498 | +0.35% | 1.5만 |
|---|
| 2026.04.24 | ₩49,030 | ₩49,432 | ₩49,030 | ₩49,406 | +0.77% | 1.4만 |
|---|
| 2026.04.23 | ₩49,003 | ₩49,231 | ₩48,654 | ₩49,097 | +0.19% | 2.5만 |
|---|
| 2026.04.22 | ₩48,842 | ₩49,110 | ₩48,815 | ₩49,070 | +0.47% | 2.4만 |
|---|
| 2026.04.21 | ₩49,164 | ₩49,164 | ₩48,748 | ₩48,788 | -0.76% | 2.2만 |
|---|
| 2026.04.20 | ₩48,815 | ₩48,936 | ₩48,775 | ₩48,909 | +0.19% | 2.4만 |
|---|
| 2026.04.17 | ₩48,654 | ₩48,976 | ₩48,654 | ₩48,869 | +0.44% | 4.1만 |
|---|
| 2026.04.16 | ₩48,064 | ₩48,279 | ₩47,957 | ₩48,279 | +0.45% | 3.4만 |
|---|
| 2026.04.15 | ₩47,890 | ₩48,051 | ₩47,796 | ₩48,051 | +0.34% | 3만 |
|---|
| 2026.04.14 | ₩47,688 | ₩47,943 | ₩47,688 | ₩47,890 | +0.42% | 4.6만 |
|---|
| 2026.04.13 | ₩46,951 | ₩47,554 | ₩46,951 | ₩47,554 | +1.29% | 1.7만 |
|---|
| 2026.04.10 | ₩46,911 | ₩47,005 | ₩46,884 | ₩46,937 | +0.06% | 2만 |
|---|
| 2026.04.09 | ₩46,709 | ₩47,098 | ₩46,683 | ₩47,011 | +0.65% | 4만 |
|---|
| 2026.04.08 | ₩46,709 | ₩46,844 | ₩46,616 | ₩46,803 | +0.20% | 9.5천 |
|---|
| 2026.04.07 | ₩45,114 | ₩45,543 | ₩45,075 | ₩45,543 | +0.95% | 2.8만 |
|---|
| 2026.04.06 | ₩45,006 | ₩45,248 | ₩44,993 | ₩45,248 | +0.54% | 6만 |
|---|
| 2026.04.02 | ₩44,403 | ₩45,047 | ₩44,403 | ₩44,993 | +1.33% | 7.6만 |
|---|
| 2026.04.01 | ₩44,899 | ₩45,140 | ₩44,819 | ₩44,845 | -0.12% | 2.1만 |
|---|
| 2026.03.31 | ₩43,585 | ₩44,577 | ₩43,585 | ₩44,524 | +2.15% | 2.4만 |
|---|
| 2026.03.30 | ₩43,357 | ₩43,451 | ₩42,807 | ₩42,968 | -0.90% | 1.4만 |
|---|
| 2026.03.27 | ₩43,933 | ₩43,933 | ₩43,250 | ₩43,276 | -1.50% | 1.4만 |
|---|
| 2026.03.26 | ₩44,845 | ₩44,845 | ₩44,135 | ₩44,148 | -1.56% | 3.6만 |
|---|
| 2026.03.25 | ₩45,462 | ₩45,462 | ₩45,221 | ₩45,272 | -0.42% | 8.3천 |
|---|
| 2026.03.24 | ₩44,819 | ₩45,155 | ₩44,819 | ₩45,020 | +0.45% | 5.7만 |
|---|
| 2026.03.23 | ₩45,543 | ₩45,650 | ₩45,060 | ₩45,114 | -0.94% | 2.1만 |
|---|
| 2026.03.20 | ₩45,167 | ₩45,167 | ₩44,470 | ₩44,577 | -1.31% | 4.8만 |
|---|
| 2026.03.19 | ₩45,221 | ₩45,596 | ₩45,165 | ₩45,368 | +0.33% | 1.9만 |
|---|
| 2026.03.18 | ₩45,918 | ₩45,945 | ₩45,435 | ₩45,677 | -0.53% | 3.4만 |
|---|
| 2026.03.17 | ₩45,946 | ₩45,972 | ₩45,851 | ₩45,932 | -0.03% | 2.3만 |
|---|
| 2026.03.16 | ₩45,972 | ₩46,079 | ₩45,757 | ₩45,945 | -0.06% | 3.7만 |
|---|
| 2026.03.13 | ₩45,891 | ₩45,999 | ₩45,292 | ₩45,292 | -1.31% | 56.3만 |
|---|
| 2026.03.12 | ₩45,918 | ₩46,012 | ₩45,650 | ₩45,650 | -0.58% | 59만 |
|---|
| 2026.03.11 | ₩46,629 | ₩46,629 | ₩46,361 | ₩46,428 | -0.43% | 2.9만 |
|---|
| 2026.03.10 | ₩46,455 | ₩46,877 | ₩46,401 | ₩46,468 | +0.03% | 3만 |
|---|
| 2026.03.09 | ₩45,261 | ₩46,401 | ₩45,194 | ₩46,388 | +2.49% | 2.9만 |
|---|
| 2026.03.06 | ₩45,798 | ₩46,093 | ₩45,663 | ₩45,717 | -0.18% | 2.1만 |
|---|
| 2026.03.05 | ₩46,790 | ₩46,857 | ₩46,119 | ₩46,495 | -0.63% | 2.2만 |
|---|
| 2026.03.04 | ₩46,964 | ₩47,125 | ₩46,964 | ₩47,072 | +0.23% | 3.8만 |
|---|
| 2026.03.03 | ₩46,414 | ₩46,630 | ₩45,999 | ₩46,535 | +0.26% | 2.7만 |
|---|
| 2026.03.02 | ₩46,830 | ₩47,286 | ₩46,777 | ₩47,246 | +0.89% | 2.6만 |
|---|
| 2026.02.27 | ₩46,629 | ₩46,991 | ₩46,602 | ₩46,978 | +0.75% | 2.2만 |
|---|
| 2026.02.26 | ₩47,206 | ₩47,206 | ₩46,642 | ₩47,054 | -0.32% | 3.3만 |
|---|
| 2026.02.25 | ₩47,179 | ₩47,320 | ₩47,179 | ₩47,273 | +0.20% | 2.7만 |
|---|
| 2026.02.24 | ₩46,468 | ₩46,968 | ₩46,455 | ₩46,937 | +1.01% | 5.1만 |
|---|
| 2026.02.23 | ₩47,112 | ₩47,246 | ₩46,535 | ₩46,616 | -1.05% | 2만 |
|---|
| 2026.02.20 | ₩46,535 | ₩47,199 | ₩46,535 | ₩47,165 | +1.35% | 2.4만 |
|---|
| 2026.02.19 | ₩46,481 | ₩46,671 | ₩46,460 | ₩46,656 | +0.38% | 3.5만 |
|---|
| 2026.02.18 | ₩46,347 | ₩46,656 | ₩46,347 | ₩46,481 | +0.29% | 3.3만 |
|---|
| 2026.02.17 | ₩45,958 | ₩46,508 | ₩45,932 | ₩46,321 | +0.79% | 2.6만 |
|---|
| 2026.02.13 | ₩46,186 | ₩46,401 | ₩45,824 | ₩46,119 | -0.15% | 3.5만 |
|---|
| 2026.02.12 | ₩46,629 | ₩46,924 | ₩46,012 | ₩46,026 | -1.29% | 2.2만 |
|---|
| 2026.02.11 | ₩46,347 | ₩46,522 | ₩46,347 | ₩46,468 | +0.26% | 2.6만 |
|---|
| 2026.02.10 | ₩46,401 | ₩46,495 | ₩46,294 | ₩46,347 | -0.12% | 2.5만 |
|---|
| 2026.02.09 | ₩46,790 | ₩46,884 | ₩46,696 | ₩46,750 | -0.09% | 9.7천 |
|---|
| 2026.02.06 | ₩46,146 | ₩46,602 | ₩46,146 | ₩46,562 | +0.90% | 2.2만 |
|---|
| 2026.02.05 | ₩45,503 | ₩46,005 | ₩45,482 | ₩45,688 | +0.41% | 9.1천 |
|---|
| 2026.02.04 | ₩46,119 | ₩46,119 | ₩45,570 | ₩45,744 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩46,696 | ₩46,750 | ₩46,106 | ₩46,307 | -0.83% | 4.5만 |
|---|
| 2026.02.02 | ₩46,079 | ₩46,428 | ₩46,079 | ₩46,347 | +0.58% | 3.9만 |
|---|
| 2026.01.30 | ₩46,146 | ₩46,200 | ₩46,013 | ₩46,094 | -0.11% | 5.9천 |
|---|
| 2026.01.29 | ₩46,522 | ₩46,535 | ₩45,757 | ₩46,535 | +0.03% | 1.4만 |
|---|
| 2026.01.28 | ₩46,602 | ₩46,683 | ₩46,247 | ₩46,663 | +0.13% | 2.3만 |
|---|
| 2026.01.27 | ₩46,414 | ₩46,495 | ₩46,405 | ₩46,428 | +0.03% | 1.6만 |
|---|
| 2026.01.26 | ₩46,017 | ₩46,106 | ₩46,017 | ₩46,052 | +0.08% | 2.2만 |
|---|
| 2026.01.23 | ₩45,503 | ₩45,798 | ₩45,503 | ₩45,653 | +0.33% | 2.6만 |
|---|
| 2026.01.22 | ₩45,690 | ₩45,697 | ₩45,418 | ₩45,547 | -0.31% | 1.6만 |
|---|
| 2026.01.21 | ₩44,926 | ₩45,355 | ₩44,752 | ₩45,167 | +0.54% | 1.9만 |
|---|
| 2026.01.20 | ₩45,181 | ₩45,234 | ₩44,725 | ₩44,725 | -1.01% | 2.8만 |
|---|
| 2026.01.16 | ₩45,784 | ₩45,798 | ₩45,570 | ₩45,658 | -0.28% | 3.2만 |
|---|
| 2026.01.15 | ₩45,690 | ₩45,905 | ₩45,516 | ₩45,531 | -0.35% | 3.3만 |
|---|
| 2026.01.14 | ₩45,529 | ₩45,529 | ₩45,073 | ₩45,320 | -0.46% | 1.5만 |
|---|
| 2026.01.13 | ₩45,905 | ₩45,905 | ₩45,576 | ₩45,730 | -0.38% | 1.6만 |
|---|
| 2026.01.12 | ₩45,516 | ₩45,879 | ₩45,516 | ₩45,853 | +0.74% | 1.8만 |
|---|
| 2026.01.09 | ₩45,690 | ₩45,838 | ₩45,690 | ₩45,717 | +0.06% | 2.2만 |
|---|
| 2026.01.08 | ₩45,623 | ₩45,623 | ₩45,342 | ₩45,509 | -0.25% | 2.4만 |
|---|
| 2026.01.07 | ₩45,811 | ₩45,988 | ₩45,663 | ₩45,717 | -0.20% | 1.7만 |
|---|
| 2026.01.06 | ₩45,570 | ₩45,773 | ₩45,449 | ₩45,767 | +0.43% | 1.1만 |
|---|
| 2026.01.05 | ₩45,529 | ₩45,730 | ₩45,462 | ₩45,476 | -0.12% | 2.9만 |
|---|
| 2026.01.02 | ₩44,966 | ₩45,154 | ₩44,941 | ₩45,114 | +0.33% | 3.3만 |
|---|
| 2025.12.31 | ₩45,529 | ₩45,529 | ₩45,020 | ₩45,060 | -1.03% | 1.2만 |
|---|
| 2025.12.30 | ₩45,516 | ₩45,516 | ₩45,453 | ₩45,453 | -0.14% | 2.3만 |
|---|
| 2025.12.29 | ₩45,543 | ₩45,596 | ₩45,422 | ₩45,516 | -0.06% | 2.4만 |
|---|
| 2025.12.26 | ₩45,651 | ₩45,704 | ₩45,616 | ₩45,690 | +0.09% | 2.3만 |
|---|
| 2025.12.24 | ₩45,570 | ₩45,744 | ₩45,570 | ₩45,677 | +0.24% | 5.8천 |
|---|
| 2025.12.23 | ₩45,261 | ₩45,607 | ₩45,261 | ₩45,590 | +0.73% | 3.4만 |
|---|
| 2025.12.22 | ₩45,207 | ₩45,395 | ₩45,199 | ₩45,323 | +0.26% | 1.4만 |
|---|
| 2025.12.19 | ₩44,684 | ₩45,047 | ₩44,684 | ₩44,966 | +0.63% | 2.2만 |
|---|
| 2025.12.18 | ₩44,376 | ₩44,705 | ₩44,363 | ₩44,456 | +0.18% | 2.2만 |
|---|
| 2025.12.17 | ₩44,577 | ₩44,591 | ₩43,960 | ₩43,960 | -1.38% | 1.7만 |
|---|
| 2025.12.16 | ₩44,725 | ₩44,765 | ₩44,416 | ₩44,717 | -0.02% | 3만 |
|---|
| 2025.12.15 | ₩45,033 | ₩45,033 | ₩44,658 | ₩44,757 | -0.61% | 3.2만 |
|---|
| 2025.12.12 | ₩45,342 | ₩45,342 | ₩44,698 | ₩44,805 | -1.18% | 4.5만 |
|---|
| 2025.12.11 | ₩45,033 | ₩45,395 | ₩45,006 | ₩45,355 | +0.71% | 3.4만 |
|---|
| 2025.12.10 | ₩44,537 | ₩45,033 | ₩44,537 | ₩44,910 | +0.84% | 2.4만 |
|---|
| 2025.12.09 | ₩44,698 | ₩44,757 | ₩44,568 | ₩44,591 | -0.24% | 2만 |
|---|
| 2025.12.08 | ₩44,912 | ₩44,979 | ₩44,667 | ₩44,686 | -0.50% | 3.5만 |
|---|
| 2025.12.05 | ₩44,899 | ₩44,899 | ₩44,698 | ₩44,843 | -0.13% | 2.5만 |
|---|
| 2025.12.04 | ₩44,631 | ₩44,711 | ₩44,510 | ₩44,684 | +0.12% | 3.9만 |
|---|
| 2025.12.03 | ₩44,336 | ₩44,564 | ₩44,161 | ₩44,430 | +0.21% | 7.1만 |
|---|
| 2025.12.02 | ₩44,584 | ₩44,631 | ₩44,403 | ₩44,470 | -0.26% | 3.7만 |
|---|
| 2025.12.01 | ₩44,363 | ₩44,537 | ₩44,275 | ₩44,336 | -0.06% | 2.3만 |
|---|
| 2025.11.28 | ₩44,430 | ₩44,611 | ₩44,430 | ₩44,611 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩44,416 | ₩44,493 | ₩44,228 | ₩44,349 | -0.15% | 2.7만 |
|---|
| 2025.11.25 | ₩43,705 | ₩44,215 | ₩43,357 | ₩44,161 | +1.04% | 4.8만 |
|---|
| 2025.11.24 | ₩43,196 | ₩43,707 | ₩43,196 | ₩43,707 | +1.18% | 3.6만 |
|---|
| 2025.11.21 | ₩42,633 | ₩43,209 | ₩42,321 | ₩42,889 | +0.60% | 3.3만 |
|---|
| 2025.11.20 | ₩44,171 | ₩44,171 | ₩42,540 | ₩42,540 | -3.69% | 3.8만 |
|---|
| 2025.11.19 | ₩43,142 | ₩43,709 | ₩43,142 | ₩43,451 | +0.71% | 2.4만 |
|---|
| 2025.11.18 | ₩43,169 | ₩43,464 | ₩42,954 | ₩43,182 | +0.03% | 3.6만 |
|---|
| 2025.11.17 | ₩44,057 | ₩44,065 | ₩43,464 | ₩43,665 | -0.89% | 4.1만 |
|---|
| 2025.11.14 | ₩43,343 | ₩44,340 | ₩43,343 | ₩44,010 | +1.54% | 2.5만 |
|---|
| 2025.11.13 | ₩44,765 | ₩44,765 | ₩43,933 | ₩44,121 | -1.44% | 3.5만 |
|---|
| 2025.11.12 | ₩45,049 | ₩45,049 | ₩44,831 | ₩44,907 | -0.32% | 4.3만 |
|---|
| 2025.11.11 | ₩45,040 | ₩45,140 | ₩44,886 | ₩45,063 | +0.05% | 3.5만 |
|---|
| 2025.11.10 | ₩44,993 | ₩45,295 | ₩44,819 | ₩45,258 | +0.59% | 2.5만 |
|---|
| 2025.11.07 | ₩44,148 | ₩44,550 | ₩43,866 | ₩44,550 | +0.91% | 3.3만 |
|---|
| 2025.11.06 | ₩45,047 | ₩45,047 | ₩44,403 | ₩44,517 | -1.18% | 6.1만 |
|---|
| 2025.11.05 | ₩45,073 | ₩45,382 | ₩45,073 | ₩45,127 | +0.12% | 2만 |
|---|
| 2025.11.04 | ₩45,422 | ₩45,422 | ₩45,087 | ₩45,140 | -0.62% | 3.1만 |
|---|
| 2025.11.03 | ₩45,838 | ₩45,851 | ₩45,637 | ₩45,697 | -0.31% | 2.6만 |
|---|
| 2025.10.31 | ₩46,589 | ₩46,589 | ₩45,556 | ₩45,757 | -1.78% | 6.3만 |
|---|
| 2025.10.30 | ₩46,321 | ₩46,589 | ₩46,093 | ₩46,133 | -0.41% | 2.8만 |
|---|
| 2025.10.29 | ₩46,609 | ₩46,642 | ₩46,307 | ₩46,522 | -0.19% | 1.9만 |
|---|
| 2025.10.28 | ₩46,294 | ₩46,481 | ₩46,200 | ₩46,334 | +0.09% | 4.4만 |
|---|
| 2025.10.27 | ₩45,824 | ₩46,079 | ₩45,824 | ₩46,079 | +0.56% | 3.6만 |
|---|
| 2025.10.24 | ₩45,382 | ₩45,516 | ₩45,321 | ₩45,321 | -0.13% | 3.2만 |
|---|
| 2025.10.23 | ₩44,564 | ₩45,047 | ₩44,564 | ₩44,953 | +0.87% | 2.9만 |
|---|
| 2025.10.22 | ₩44,497 | ₩44,497 | ₩44,081 | ₩44,363 | -0.30% | 7.7천 |
|---|
| 2025.10.21 | ₩44,671 | ₩44,802 | ₩44,577 | ₩44,792 | +0.27% | 3.2만 |
|---|
| 2025.10.20 | ₩44,430 | ₩44,658 | ₩44,430 | ₩44,644 | +0.48% | 2.5천 |
|---|
| 2025.10.17 | ₩43,880 | ₩44,188 | ₩43,692 | ₩44,125 | +0.56% | 2.1만 |
|---|
| 2025.10.16 | ₩44,363 | ₩44,510 | ₩43,786 | ₩43,960 | -0.91% | 1.7만 |
|---|
| 2025.10.15 | ₩44,591 | ₩44,778 | ₩44,014 | ₩44,269 | -0.72% | 2.3만 |
|---|
| 2025.10.14 | ₩43,974 | ₩44,483 | ₩43,732 | ₩44,208 | +0.53% | 3.1만 |
|---|
| 2025.10.13 | ₩44,505 | ₩44,581 | ₩44,416 | ₩44,502 | -0.01% | 9천 |
|---|
| 2025.10.10 | ₩45,194 | ₩45,194 | ₩43,746 | ₩43,746 | -3.20% | 1.4만 |
|---|