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 | ₩56,120 | ₩56,540 | ₩56,093 | ₩56,520 | +0.71% | 1.2만 |
| 2026.10.08 | ₩56,093 | ₩56,240 | ₩55,706 | ₩55,773 | -0.57% | 1.5만 |
| 2026.10.07 | ₩56,387 | ₩56,387 | ₩55,960 | ₩56,373 | -0.02% | 4.8만 |
| 2026.10.06 | ₩56,600 | ₩56,907 | ₩56,600 | ₩56,707 | +0.19% | 4.3만 |
| 2026.10.05 | ₩55,866 | ₩56,180 | ₩55,866 | ₩56,026 | +0.29% | 2만 |
| 2026.10.02 | ₩55,626 | ₩55,716 | ₩55,519 | ₩55,573 | -0.10% | 2.1만 |
| 2026.10.01 | ₩54,759 | ₩55,022 | ₩54,519 | ₩54,980 | +0.40% | 1.9만 |
| 2026.09.30 | ₩55,072 | ₩55,219 | ₩54,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,839 |
| -0.42% |
| 4.1만 |
| 2026.09.29 | ₩54,772 | ₩54,832 | ₩54,643 | ₩54,798 | +0.05% | 9.4천 |
|---|
| 2026.09.28 | ₩54,786 | ₩54,972 | ₩54,625 | ₩54,759 | -0.05% | 3.2만 |
|---|
| 2026.09.25 | ₩54,585 | ₩55,106 | ₩54,585 | ₩54,986 | +0.73% | 2.8만 |
|---|
| 2026.09.24 | ₩54,431 | ₩54,866 | ₩54,385 | ₩54,692 | +0.48% | 1.3만 |
|---|
| 2026.09.23 | ₩54,452 | ₩54,665 | ₩54,372 | ₩54,479 | +0.05% | 1.4만 |
|---|
| 2026.09.22 | ₩54,866 | ₩54,999 | ₩54,839 | ₩54,839 | -0.05% | 2.3만 |
|---|
| 2026.09.21 | ₩54,492 | ₩54,879 | ₩54,385 | ₩54,866 | +0.69% | 2.6만 |
|---|
| 2026.09.18 | ₩53,905 | ₩54,149 | ₩53,738 | ₩54,149 | +0.45% | 1.5만 |
|---|
| 2026.09.17 | ₩53,998 | ₩53,998 | ₩53,665 | ₩53,771 | -0.42% | 4.8만 |
|---|
| 2026.09.16 | ₩53,638 | ₩53,785 | ₩52,944 | ₩53,278 | -0.67% | 1.8만 |
|---|
| 2026.09.15 | ₩53,371 | ₩53,371 | ₩53,051 | ₩53,195 | -0.33% | 2.2만 |
|---|
| 2026.09.14 | ₩53,411 | ₩53,598 | ₩53,131 | ₩53,267 | -0.27% | 4.2만 |
|---|
| 2026.09.11 | ₩54,092 | ₩54,252 | ₩53,945 | ₩54,078 | -0.02% | 1.8만 |
|---|
| 2026.09.10 | ₩53,345 | ₩53,625 | ₩53,304 | ₩53,318 | -0.05% | 2.9만 |
|---|
| 2026.09.09 | ₩53,832 | ₩53,878 | ₩53,731 | ₩53,745 | -0.16% | 4.9만 |
|---|
| 2026.09.08 | ₩53,838 | ₩54,118 | ₩53,838 | ₩53,865 | +0.05% | 1.8만 |
|---|
| 2026.09.04 | ₩54,305 | ₩54,372 | ₩54,081 | ₩54,198 | -0.20% | 4.2만 |
|---|
| 2026.09.03 | ₩53,665 | ₩54,125 | ₩53,665 | ₩54,078 | +0.77% | 1.6만 |
|---|
| 2026.09.02 | ₩53,598 | ₩53,691 | ₩53,398 | ₩53,398 | -0.37% | 2.1만 |
|---|
| 2026.09.01 | ₩53,745 | ₩53,745 | ₩53,598 | ₩53,666 | -0.15% | 3만 |
|---|
| 2026.08.31 | ₩54,319 | ₩54,319 | ₩53,958 | ₩54,176 | -0.26% | 4.4만 |
|---|
| 2026.08.28 | ₩54,545 | ₩54,759 | ₩54,385 | ₩54,419 | -0.23% | 2만 |
|---|
| 2026.08.27 | ₩54,465 | ₩54,852 | ₩54,465 | ₩54,771 | +0.56% | 2.7만 |
|---|
| 2026.08.26 | ₩53,945 | ₩54,272 | ₩53,945 | ₩54,192 | +0.46% | 2.8만 |
|---|
| 2026.08.25 | ₩54,158 | ₩54,158 | ₩53,865 | ₩53,973 | -0.34% | 2.1만 |
|---|
| 2026.08.24 | ₩53,691 | ₩53,918 | ₩53,598 | ₩53,854 | +0.30% | 2.2만 |
|---|
| 2026.08.21 | ₩53,892 | ₩53,978 | ₩53,817 | ₩53,865 | -0.05% | 1.6만 |
|---|
| 2026.08.20 | ₩54,252 | ₩54,425 | ₩53,739 | ₩53,739 | -0.94% | 2.4만 |
|---|
| 2026.08.19 | ₩55,159 | ₩55,159 | ₩54,420 | ₩54,420 | -1.34% | 1.9만 |
|---|
| 2026.08.18 | ₩55,092 | ₩55,092 | ₩54,812 | ₩54,918 | -0.32% | 3.1만 |
|---|
| 2026.08.17 | ₩55,551 | ₩55,553 | ₩55,478 | ₩55,478 | -0.13% | 2.1만 |
|---|
| 2026.08.14 | ₩55,586 | ₩55,619 | ₩55,506 | ₩55,509 | -0.14% | 1.4만 |
|---|
| 2026.08.13 | ₩55,920 | ₩55,920 | ₩55,611 | ₩55,611 | -0.55% | 2.9만 |
|---|
| 2026.08.12 | ₩55,720 | ₩55,826 | ₩55,626 | ₩55,706 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩55,746 | ₩55,826 | ₩55,415 | ₩55,493 | -0.45% | 2.3만 |
|---|
| 2026.08.10 | ₩55,479 | ₩55,760 | ₩55,466 | ₩55,493 | +0.02% | 2.6만 |
|---|
| 2026.08.07 | ₩55,413 | ₩55,413 | ₩55,259 | ₩55,346 | -0.12% | 1.9만 |
|---|
| 2026.08.06 | ₩55,039 | ₩55,666 | ₩55,039 | ₩55,159 | +0.22% | 4.3만 |
|---|
| 2026.08.05 | ₩55,466 | ₩55,466 | ₩54,705 | ₩54,705 | -1.37% | 3.7만 |
|---|
| 2026.08.04 | ₩54,105 | ₩54,799 | ₩54,105 | ₩54,599 | +0.91% | 2.7만 |
|---|
| 2026.08.03 | ₩53,345 | ₩54,092 | ₩53,345 | ₩54,012 | +1.25% | 5.1만 |
|---|
| 2026.07.31 | ₩52,557 | ₩53,304 | ₩52,437 | ₩53,171 | +1.17% | 7.7만 |
|---|
| 2026.07.30 | ₩51,450 | ₩51,903 | ₩51,316 | ₩51,903 | +0.88% | 6.2만 |
|---|
| 2026.07.29 | ₩51,383 | ₩51,610 | ₩50,486 | ₩50,486 | -1.74% | 2.1만 |
|---|
| 2026.07.28 | ₩51,490 | ₩51,530 | ₩50,823 | ₩51,423 | -0.13% | 2.4만 |
|---|
| 2026.07.27 | ₩51,917 | ₩51,930 | ₩51,343 | ₩51,677 | -0.46% | 2.8만 |
|---|
| 2026.07.24 | ₩52,117 | ₩52,357 | ₩51,863 | ₩51,970 | -0.28% | 2.2만 |
|---|
| 2026.07.23 | ₩52,304 | ₩52,451 | ₩51,930 | ₩52,397 | +0.18% | 2.2만 |
|---|
| 2026.07.22 | ₩52,971 | ₩53,118 | ₩52,971 | ₩53,038 | +0.13% | 2.4만 |
|---|
| 2026.07.21 | ₩52,837 | ₩53,124 | ₩52,717 | ₩53,118 | +0.53% | 2.2만 |
|---|
| 2026.07.20 | ₩52,597 | ₩52,951 | ₩52,436 | ₩52,436 | -0.31% | 2.3만 |
|---|
| 2026.07.17 | ₩51,890 | ₩52,744 | ₩51,890 | ₩52,437 | +1.05% | 2.8만 |
|---|
| 2026.07.16 | ₩52,797 | ₩53,184 | ₩52,452 | ₩52,677 | -0.23% | 2.5만 |
|---|
| 2026.07.15 | ₩53,611 | ₩53,611 | ₩52,971 | ₩53,451 | -0.30% | 2.7만 |
|---|
| 2026.07.14 | ₩52,971 | ₩53,425 | ₩52,971 | ₩53,398 | +0.81% | 4.1만 |
|---|
| 2026.07.13 | ₩52,864 | ₩52,918 | ₩52,531 | ₩52,571 | -0.56% | 2.8만 |
|---|
| 2026.07.10 | ₩53,091 | ₩53,184 | ₩52,797 | ₩53,144 | +0.10% | 2.8만 |
|---|
| 2026.07.09 | ₩53,226 | ₩53,438 | ₩53,078 | ₩53,371 | +0.27% | 2.8만 |
|---|
| 2026.07.08 | ₩52,197 | ₩52,664 | ₩52,037 | ₩52,664 | +0.89% | 2.6만 |
|---|
| 2026.07.07 | ₩52,771 | ₩52,771 | ₩52,344 | ₩52,464 | -0.58% | 2.6만 |
|---|
| 2026.07.06 | ₩53,625 | ₩53,731 | ₩53,445 | ₩53,462 | -0.30% | 1.6만 |
|---|
| 2026.07.02 | ₩53,785 | ₩53,785 | ₩52,397 | ₩52,727 | -1.97% | 2.3만 |
|---|
| 2026.07.01 | ₩53,571 | ₩53,691 | ₩53,278 | ₩53,407 | -0.31% | 2.6만 |
|---|
| 2026.06.30 | ₩53,051 | ₩53,842 | ₩53,051 | ₩53,842 | +1.49% | 1.6만 |
|---|
| 2026.06.29 | ₩52,704 | ₩52,971 | ₩52,117 | ₩52,947 | +0.46% | 3.7만 |
|---|
| 2026.06.26 | ₩51,503 | ₩51,997 | ₩51,503 | ₩51,968 | +0.90% | 2.6만 |
|---|
| 2026.06.25 | ₩52,891 | ₩52,891 | ₩51,877 | ₩52,344 | -1.03% | 5.3만 |
|---|
| 2026.06.24 | ₩52,437 | ₩52,737 | ₩52,050 | ₩52,344 | -0.18% | 2.2만 |
|---|
| 2026.06.23 | ₩53,024 | ₩53,106 | ₩52,477 | ₩52,597 | -0.81% | 6.4만 |
|---|
| 2026.06.22 | ₩54,052 | ₩54,078 | ₩53,171 | ₩53,812 | -0.44% | 4.9만 |
|---|
| 2026.06.18 | ₩53,825 | ₩54,045 | ₩53,665 | ₩54,016 | +0.35% | 2.3만 |
|---|
| 2026.06.17 | ₩53,518 | ₩53,745 | ₩52,998 | ₩52,998 | -0.97% | 3.7만 |
|---|
| 2026.06.16 | ₩54,399 | ₩54,452 | ₩53,531 | ₩53,571 | -1.52% | 4.5만 |
|---|
| 2026.06.15 | ₩54,118 | ₩54,385 | ₩53,918 | ₩54,265 | +0.27% | 5만 |
|---|
| 2026.06.12 | ₩53,064 | ₩53,451 | ₩53,011 | ₩53,199 | +0.25% | 1.9만 |
|---|
| 2026.06.11 | ₩51,743 | ₩52,918 | ₩51,717 | ₩52,918 | +2.27% | 1.1만 |
|---|
| 2026.06.10 | ₩52,224 | ₩52,491 | ₩51,396 | ₩51,410 | -1.56% | 1.6만 |
|---|
| 2026.06.09 | ₩52,264 | ₩52,264 | ₩51,490 | ₩52,154 | -0.21% | 3.9만 |
|---|
| 2026.06.08 | ₩52,784 | ₩53,238 | ₩52,691 | ₩52,691 | -0.18% | 1.1만 |
|---|
| 2026.06.05 | ₩53,531 | ₩53,745 | ₩52,465 | ₩52,465 | -1.99% | 1.1만 |
|---|
| 2026.06.04 | ₩53,571 | ₩54,612 | ₩53,418 | ₩54,479 | +1.69% | 4.1만 |
|---|
| 2026.06.03 | ₩54,225 | ₩54,225 | ₩53,945 | ₩53,985 | -0.44% | 1.1만 |
|---|
| 2026.06.02 | ₩53,658 | ₩54,118 | ₩53,658 | ₩54,118 | +0.86% | 1.6만 |
|---|
| 2026.06.01 | ₩52,864 | ₩53,318 | ₩52,691 | ₩53,091 | +0.43% | 4.7만 |
|---|
| 2026.05.29 | ₩53,051 | ₩53,051 | ₩52,744 | ₩52,811 | -0.45% | 1.4만 |
|---|
| 2026.05.28 | ₩52,584 | ₩52,942 | ₩52,517 | ₩52,904 | +0.61% | 2.1만 |
|---|
| 2026.05.27 | ₩52,664 | ₩52,757 | ₩52,531 | ₩52,556 | -0.21% | 1.8만 |
|---|
| 2026.05.26 | ₩53,211 | ₩53,211 | ₩52,972 | ₩53,131 | -0.15% | 2.2만 |
|---|
| 2026.05.22 | ₩52,357 | ₩52,557 | ₩52,330 | ₩52,370 | +0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩51,598 | ₩52,010 | ₩51,517 | ₩52,010 | +0.80% | 2.9만 |
|---|
| 2026.05.20 | ₩51,290 | ₩51,557 | ₩51,290 | ₩51,557 | +0.52% | 2.8만 |
|---|
| 2026.05.19 | ₩50,943 | ₩51,330 | ₩50,583 | ₩50,943 | 0.00% | 2.8만 |
|---|
| 2026.05.18 | ₩51,557 | ₩51,557 | ₩51,116 | ₩51,356 | -0.39% | 2.4만 |
|---|
| 2026.05.15 | ₩51,957 | ₩52,024 | ₩51,743 | ₩51,743 | -0.41% | 2.4만 |
|---|
| 2026.05.14 | ₩52,238 | ₩52,451 | ₩52,237 | ₩52,384 | +0.28% | 3만 |
|---|
| 2026.05.13 | ₩51,250 | ₩52,050 | ₩51,250 | ₩51,997 | +1.46% | 8.2천 |
|---|
| 2026.05.12 | ₩50,771 | ₩51,079 | ₩50,382 | ₩51,079 | +0.61% | 3.1만 |
|---|
| 2026.05.11 | ₩50,876 | ₩51,130 | ₩50,876 | ₩51,116 | +0.47% | 2.3만 |
|---|
| 2026.05.08 | ₩50,783 | ₩50,796 | ₩50,636 | ₩50,703 | -0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩51,290 | ₩51,290 | ₩50,349 | ₩50,596 | -1.35% | 2만 |
|---|
| 2026.05.06 | ₩50,529 | ₩50,903 | ₩50,529 | ₩50,889 | +0.71% | 6.8천 |
|---|
| 2026.05.05 | ₩50,529 | ₩50,609 | ₩50,356 | ₩50,569 | +0.08% | 3.4만 |
|---|
| 2026.05.04 | ₩50,222 | ₩50,369 | ₩50,009 | ₩50,154 | -0.14% | 1만 |
|---|
| 2026.05.01 | ₩50,249 | ₩50,316 | ₩50,142 | ₩50,181 | -0.14% | 2.9만 |
|---|
| 2026.04.30 | ₩49,502 | ₩50,276 | ₩49,355 | ₩50,276 | +1.56% | 7.1천 |
|---|
| 2026.04.29 | ₩49,142 | ₩49,155 | ₩48,795 | ₩48,996 | -0.30% | 3.4만 |
|---|
| 2026.04.28 | ₩48,968 | ₩48,995 | ₩48,848 | ₩48,955 | -0.03% | 6.8천 |
|---|
| 2026.04.27 | ₩49,075 | ₩49,247 | ₩48,928 | ₩49,247 | +0.35% | 1.5만 |
|---|
| 2026.04.24 | ₩48,781 | ₩49,182 | ₩48,781 | ₩49,156 | +0.77% | 1.4만 |
|---|
| 2026.04.23 | ₩48,755 | ₩48,981 | ₩48,408 | ₩48,848 | +0.19% | 2.5만 |
|---|
| 2026.04.22 | ₩48,594 | ₩48,861 | ₩48,568 | ₩48,821 | +0.47% | 2.4만 |
|---|
| 2026.04.21 | ₩48,915 | ₩48,915 | ₩48,501 | ₩48,541 | -0.76% | 2.2만 |
|---|
| 2026.04.20 | ₩48,568 | ₩48,688 | ₩48,528 | ₩48,661 | +0.19% | 2.4만 |
|---|
| 2026.04.17 | ₩48,408 | ₩48,728 | ₩48,408 | ₩48,621 | +0.44% | 4.1만 |
|---|
| 2026.04.16 | ₩47,821 | ₩48,034 | ₩47,714 | ₩48,034 | +0.45% | 3.4만 |
|---|
| 2026.04.15 | ₩47,647 | ₩47,807 | ₩47,554 | ₩47,807 | +0.34% | 3만 |
|---|
| 2026.04.14 | ₩47,447 | ₩47,701 | ₩47,447 | ₩47,647 | +0.42% | 4.6만 |
|---|
| 2026.04.13 | ₩46,713 | ₩47,314 | ₩46,713 | ₩47,314 | +1.29% | 1.7만 |
|---|
| 2026.04.10 | ₩46,673 | ₩46,767 | ₩46,646 | ₩46,700 | +0.06% | 2만 |
|---|
| 2026.04.09 | ₩46,473 | ₩46,860 | ₩46,446 | ₩46,773 | +0.65% | 4만 |
|---|
| 2026.04.08 | ₩46,473 | ₩46,606 | ₩46,380 | ₩46,566 | +0.20% | 9.5천 |
|---|
| 2026.04.07 | ₩44,885 | ₩45,312 | ₩44,846 | ₩45,312 | +0.95% | 2.8만 |
|---|
| 2026.04.06 | ₩44,778 | ₩45,019 | ₩44,765 | ₩45,019 | +0.54% | 6만 |
|---|
| 2026.04.02 | ₩44,178 | ₩44,818 | ₩44,178 | ₩44,765 | +1.33% | 7.6만 |
|---|
| 2026.04.01 | ₩44,672 | ₩44,912 | ₩44,592 | ₩44,618 | -0.12% | 2.1만 |
|---|
| 2026.03.31 | ₩43,364 | ₩44,351 | ₩43,364 | ₩44,298 | +2.15% | 2.4만 |
|---|
| 2026.03.30 | ₩43,137 | ₩43,231 | ₩42,590 | ₩42,750 | -0.90% | 1.4만 |
|---|
| 2026.03.27 | ₩43,711 | ₩43,711 | ₩43,031 | ₩43,057 | -1.50% | 1.4만 |
|---|
| 2026.03.26 | ₩44,618 | ₩44,618 | ₩43,911 | ₩43,924 | -1.56% | 3.6만 |
|---|
| 2026.03.25 | ₩45,232 | ₩45,232 | ₩44,992 | ₩45,043 | -0.42% | 8.3천 |
|---|
| 2026.03.24 | ₩44,592 | ₩44,927 | ₩44,592 | ₩44,792 | +0.45% | 5.7만 |
|---|
| 2026.03.23 | ₩45,312 | ₩45,419 | ₩44,832 | ₩44,885 | -0.94% | 2.1만 |
|---|
| 2026.03.20 | ₩44,939 | ₩44,939 | ₩44,245 | ₩44,351 | -1.31% | 4.8만 |
|---|
| 2026.03.19 | ₩44,992 | ₩45,366 | ₩44,936 | ₩45,139 | +0.33% | 1.9만 |
|---|
| 2026.03.18 | ₩45,686 | ₩45,712 | ₩45,205 | ₩45,446 | -0.53% | 3.4만 |
|---|
| 2026.03.17 | ₩45,714 | ₩45,739 | ₩45,619 | ₩45,699 | -0.03% | 2.3만 |
|---|
| 2026.03.16 | ₩45,739 | ₩45,846 | ₩45,526 | ₩45,712 | -0.06% | 3.7만 |
|---|
| 2026.03.13 | ₩45,659 | ₩45,766 | ₩45,063 | ₩45,063 | -1.31% | 56.3만 |
|---|
| 2026.03.12 | ₩45,686 | ₩45,779 | ₩45,419 | ₩45,419 | -0.58% | 59만 |
|---|
| 2026.03.11 | ₩46,393 | ₩46,393 | ₩46,126 | ₩46,193 | -0.43% | 2.9만 |
|---|
| 2026.03.10 | ₩46,219 | ₩46,640 | ₩46,166 | ₩46,233 | +0.03% | 3만 |
|---|
| 2026.03.09 | ₩45,032 | ₩46,166 | ₩44,965 | ₩46,153 | +2.49% | 2.9만 |
|---|
| 2026.03.06 | ₩45,566 | ₩45,859 | ₩45,432 | ₩45,486 | -0.18% | 2.1만 |
|---|
| 2026.03.05 | ₩46,553 | ₩46,620 | ₩45,886 | ₩46,259 | -0.63% | 2.2만 |
|---|
| 2026.03.04 | ₩46,726 | ₩46,887 | ₩46,726 | ₩46,833 | +0.23% | 3.8만 |
|---|
| 2026.03.03 | ₩46,179 | ₩46,394 | ₩45,766 | ₩46,300 | +0.26% | 2.7만 |
|---|
| 2026.03.02 | ₩46,593 | ₩47,047 | ₩46,540 | ₩47,007 | +0.89% | 2.6만 |
|---|
| 2026.02.27 | ₩46,393 | ₩46,753 | ₩46,366 | ₩46,740 | +0.75% | 2.2만 |
|---|
| 2026.02.26 | ₩46,967 | ₩46,967 | ₩46,406 | ₩46,816 | -0.32% | 3.3만 |
|---|
| 2026.02.25 | ₩46,940 | ₩47,080 | ₩46,940 | ₩47,033 | +0.20% | 2.7만 |
|---|
| 2026.02.24 | ₩46,233 | ₩46,730 | ₩46,219 | ₩46,700 | +1.01% | 5.1만 |
|---|
| 2026.02.23 | ₩46,873 | ₩47,007 | ₩46,300 | ₩46,380 | -1.05% | 2만 |
|---|
| 2026.02.20 | ₩46,300 | ₩46,960 | ₩46,300 | ₩46,927 | +1.35% | 2.4만 |
|---|
| 2026.02.19 | ₩46,246 | ₩46,434 | ₩46,225 | ₩46,420 | +0.38% | 3.5만 |
|---|
| 2026.02.18 | ₩46,113 | ₩46,420 | ₩46,113 | ₩46,246 | +0.29% | 3.3만 |
|---|
| 2026.02.17 | ₩45,726 | ₩46,273 | ₩45,699 | ₩46,086 | +0.79% | 2.6만 |
|---|
| 2026.02.13 | ₩45,953 | ₩46,166 | ₩45,592 | ₩45,886 | -0.15% | 3.5만 |
|---|
| 2026.02.12 | ₩46,393 | ₩46,686 | ₩45,779 | ₩45,792 | -1.29% | 2.2만 |
|---|
| 2026.02.11 | ₩46,113 | ₩46,286 | ₩46,113 | ₩46,233 | +0.26% | 2.6만 |
|---|
| 2026.02.10 | ₩46,166 | ₩46,259 | ₩46,059 | ₩46,113 | -0.12% | 2.5만 |
|---|
| 2026.02.09 | ₩46,553 | ₩46,646 | ₩46,460 | ₩46,513 | -0.09% | 9.7천 |
|---|
| 2026.02.06 | ₩45,913 | ₩46,366 | ₩45,913 | ₩46,326 | +0.90% | 2.2만 |
|---|
| 2026.02.05 | ₩45,272 | ₩45,772 | ₩45,252 | ₩45,456 | +0.41% | 9.1천 |
|---|
| 2026.02.04 | ₩45,886 | ₩45,886 | ₩45,339 | ₩45,512 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩46,460 | ₩46,513 | ₩45,873 | ₩46,073 | -0.83% | 4.5만 |
|---|
| 2026.02.02 | ₩45,846 | ₩46,193 | ₩45,846 | ₩46,113 | +0.58% | 3.9만 |
|---|
| 2026.01.30 | ₩45,913 | ₩45,966 | ₩45,780 | ₩45,861 | -0.11% | 5.9천 |
|---|
| 2026.01.29 | ₩46,286 | ₩46,300 | ₩45,526 | ₩46,300 | +0.03% | 1.4만 |
|---|
| 2026.01.28 | ₩46,366 | ₩46,446 | ₩46,013 | ₩46,426 | +0.13% | 2.3만 |
|---|
| 2026.01.27 | ₩46,179 | ₩46,259 | ₩46,170 | ₩46,193 | +0.03% | 1.6만 |
|---|
| 2026.01.26 | ₩45,784 | ₩45,873 | ₩45,784 | ₩45,819 | +0.08% | 2.2만 |
|---|
| 2026.01.23 | ₩45,272 | ₩45,566 | ₩45,272 | ₩45,422 | +0.33% | 2.6만 |
|---|
| 2026.01.22 | ₩45,459 | ₩45,466 | ₩45,188 | ₩45,316 | -0.31% | 1.6만 |
|---|
| 2026.01.21 | ₩44,698 | ₩45,125 | ₩44,525 | ₩44,939 | +0.54% | 1.9만 |
|---|
| 2026.01.20 | ₩44,952 | ₩45,005 | ₩44,498 | ₩44,498 | -1.01% | 2.8만 |
|---|
| 2026.01.16 | ₩45,552 | ₩45,566 | ₩45,339 | ₩45,427 | -0.28% | 3.2만 |
|---|
| 2026.01.15 | ₩45,459 | ₩45,672 | ₩45,285 | ₩45,300 | -0.35% | 3.3만 |
|---|
| 2026.01.14 | ₩45,299 | ₩45,299 | ₩44,845 | ₩45,091 | -0.46% | 1.5만 |
|---|
| 2026.01.13 | ₩45,672 | ₩45,672 | ₩45,346 | ₩45,499 | -0.38% | 1.6만 |
|---|
| 2026.01.12 | ₩45,285 | ₩45,647 | ₩45,285 | ₩45,620 | +0.74% | 1.8만 |
|---|
| 2026.01.09 | ₩45,459 | ₩45,606 | ₩45,459 | ₩45,486 | +0.06% | 2.2만 |
|---|
| 2026.01.08 | ₩45,392 | ₩45,392 | ₩45,112 | ₩45,279 | -0.25% | 2.4만 |
|---|
| 2026.01.07 | ₩45,579 | ₩45,755 | ₩45,432 | ₩45,486 | -0.20% | 1.7만 |
|---|
| 2026.01.06 | ₩45,339 | ₩45,542 | ₩45,219 | ₩45,535 | +0.43% | 1.1만 |
|---|
| 2026.01.05 | ₩45,299 | ₩45,499 | ₩45,232 | ₩45,245 | -0.12% | 2.9만 |
|---|
| 2026.01.02 | ₩44,738 | ₩44,925 | ₩44,713 | ₩44,885 | +0.33% | 3.3만 |
|---|
| 2025.12.31 | ₩45,299 | ₩45,299 | ₩44,792 | ₩44,832 | -1.03% | 1.2만 |
|---|
| 2025.12.30 | ₩45,285 | ₩45,285 | ₩45,223 | ₩45,223 | -0.14% | 2.3만 |
|---|
| 2025.12.29 | ₩45,312 | ₩45,366 | ₩45,192 | ₩45,285 | -0.06% | 2.4만 |
|---|
| 2025.12.26 | ₩45,420 | ₩45,472 | ₩45,386 | ₩45,459 | +0.09% | 2.3만 |
|---|
| 2025.12.24 | ₩45,339 | ₩45,512 | ₩45,339 | ₩45,446 | +0.24% | 5.8천 |
|---|
| 2025.12.23 | ₩45,032 | ₩45,376 | ₩45,032 | ₩45,359 | +0.73% | 3.4만 |
|---|
| 2025.12.22 | ₩44,979 | ₩45,165 | ₩44,971 | ₩45,093 | +0.26% | 1.4만 |
|---|
| 2025.12.19 | ₩44,458 | ₩44,818 | ₩44,458 | ₩44,738 | +0.63% | 2.2만 |
|---|
| 2025.12.18 | ₩44,151 | ₩44,478 | ₩44,138 | ₩44,231 | +0.18% | 2.2만 |
|---|
| 2025.12.17 | ₩44,351 | ₩44,365 | ₩43,738 | ₩43,738 | -1.38% | 1.7만 |
|---|
| 2025.12.16 | ₩44,498 | ₩44,538 | ₩44,191 | ₩44,490 | -0.02% | 3만 |
|---|
| 2025.12.15 | ₩44,805 | ₩44,805 | ₩44,432 | ₩44,530 | -0.61% | 3.2만 |
|---|
| 2025.12.12 | ₩45,112 | ₩45,112 | ₩44,472 | ₩44,578 | -1.18% | 4.5만 |
|---|
| 2025.12.11 | ₩44,805 | ₩45,165 | ₩44,778 | ₩45,125 | +0.71% | 3.4만 |
|---|
| 2025.12.10 | ₩44,311 | ₩44,805 | ₩44,311 | ₩44,682 | +0.84% | 2.4만 |
|---|
| 2025.12.09 | ₩44,472 | ₩44,530 | ₩44,342 | ₩44,365 | -0.24% | 2만 |
|---|
| 2025.12.08 | ₩44,685 | ₩44,752 | ₩44,441 | ₩44,460 | -0.50% | 3.5만 |
|---|
| 2025.12.05 | ₩44,672 | ₩44,672 | ₩44,472 | ₩44,616 | -0.13% | 2.5만 |
|---|
| 2025.12.04 | ₩44,405 | ₩44,485 | ₩44,285 | ₩44,458 | +0.12% | 3.9만 |
|---|
| 2025.12.03 | ₩44,111 | ₩44,338 | ₩43,938 | ₩44,205 | +0.21% | 7.1만 |
|---|
| 2025.12.02 | ₩44,358 | ₩44,405 | ₩44,178 | ₩44,245 | -0.26% | 3.7만 |
|---|
| 2025.12.01 | ₩44,138 | ₩44,311 | ₩44,051 | ₩44,111 | -0.06% | 2.3만 |
|---|
| 2025.11.28 | ₩44,205 | ₩44,385 | ₩44,205 | ₩44,385 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩44,191 | ₩44,267 | ₩44,005 | ₩44,125 | -0.15% | 2.7만 |
|---|
| 2025.11.25 | ₩43,484 | ₩43,991 | ₩43,137 | ₩43,938 | +1.04% | 4.8만 |
|---|
| 2025.11.24 | ₩42,977 | ₩43,486 | ₩42,977 | ₩43,486 | +1.18% | 3.6만 |
|---|
| 2025.11.21 | ₩42,417 | ₩42,991 | ₩42,107 | ₩42,672 | +0.60% | 3.3만 |
|---|
| 2025.11.20 | ₩43,947 | ₩43,947 | ₩42,325 | ₩42,325 | -3.69% | 3.8만 |
|---|
| 2025.11.19 | ₩42,924 | ₩43,488 | ₩42,924 | ₩43,231 | +0.71% | 2.4만 |
|---|
| 2025.11.18 | ₩42,950 | ₩43,244 | ₩42,737 | ₩42,964 | +0.03% | 3.6만 |
|---|
| 2025.11.17 | ₩43,834 | ₩43,842 | ₩43,244 | ₩43,444 | -0.89% | 4.1만 |
|---|
| 2025.11.14 | ₩43,124 | ₩44,115 | ₩43,124 | ₩43,787 | +1.54% | 2.5만 |
|---|
| 2025.11.13 | ₩44,538 | ₩44,538 | ₩43,711 | ₩43,898 | -1.44% | 3.5만 |
|---|
| 2025.11.12 | ₩44,821 | ₩44,821 | ₩44,604 | ₩44,680 | -0.32% | 4.3만 |
|---|
| 2025.11.11 | ₩44,812 | ₩44,912 | ₩44,658 | ₩44,834 | +0.05% | 3.5만 |
|---|
| 2025.11.10 | ₩44,765 | ₩45,065 | ₩44,592 | ₩45,029 | +0.59% | 2.5만 |
|---|
| 2025.11.07 | ₩43,924 | ₩44,325 | ₩43,644 | ₩44,325 | +0.91% | 3.3만 |
|---|
| 2025.11.06 | ₩44,818 | ₩44,818 | ₩44,178 | ₩44,291 | -1.18% | 6.1만 |
|---|
| 2025.11.05 | ₩44,845 | ₩45,152 | ₩44,845 | ₩44,899 | +0.12% | 2만 |
|---|
| 2025.11.04 | ₩45,192 | ₩45,192 | ₩44,858 | ₩44,912 | -0.62% | 3.1만 |
|---|
| 2025.11.03 | ₩45,606 | ₩45,619 | ₩45,406 | ₩45,466 | -0.31% | 2.6만 |
|---|
| 2025.10.31 | ₩46,353 | ₩46,353 | ₩45,325 | ₩45,526 | -1.78% | 6.3만 |
|---|
| 2025.10.30 | ₩46,086 | ₩46,353 | ₩45,859 | ₩45,899 | -0.41% | 2.8만 |
|---|
| 2025.10.29 | ₩46,373 | ₩46,406 | ₩46,073 | ₩46,286 | -0.19% | 1.9만 |
|---|
| 2025.10.28 | ₩46,059 | ₩46,246 | ₩45,966 | ₩46,099 | +0.09% | 4.4만 |
|---|
| 2025.10.27 | ₩45,592 | ₩45,846 | ₩45,592 | ₩45,846 | +0.56% | 3.6만 |
|---|
| 2025.10.24 | ₩45,152 | ₩45,285 | ₩45,092 | ₩45,092 | -0.13% | 3.2만 |
|---|
| 2025.10.23 | ₩44,338 | ₩44,818 | ₩44,338 | ₩44,725 | +0.87% | 2.9만 |
|---|
| 2025.10.22 | ₩44,271 | ₩44,271 | ₩43,858 | ₩44,138 | -0.30% | 7.7천 |
|---|
| 2025.10.21 | ₩44,445 | ₩44,576 | ₩44,351 | ₩44,565 | +0.27% | 3.2만 |
|---|
| 2025.10.20 | ₩44,205 | ₩44,432 | ₩44,205 | ₩44,418 | +0.48% | 2.5천 |
|---|
| 2025.10.17 | ₩43,658 | ₩43,965 | ₩43,471 | ₩43,902 | +0.56% | 2.1만 |
|---|
| 2025.10.16 | ₩44,138 | ₩44,285 | ₩43,564 | ₩43,738 | -0.91% | 1.7만 |
|---|
| 2025.10.15 | ₩44,365 | ₩44,552 | ₩43,791 | ₩44,045 | -0.72% | 2.3만 |
|---|
| 2025.10.14 | ₩43,751 | ₩44,258 | ₩43,511 | ₩43,985 | +0.53% | 3.1만 |
|---|
| 2025.10.13 | ₩44,279 | ₩44,355 | ₩44,191 | ₩44,277 | -0.01% | 9천 |
|---|
| 2025.10.10 | ₩44,965 | ₩44,965 | ₩43,524 | ₩43,524 | -3.20% | 1.4만 |
|---|