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 | ₩56,408 | ₩56,831 | ₩56,382 | ₩56,811 | +0.71% | 1.2만 |
| 2026.10.08 | ₩56,382 | ₩56,529 | ₩55,993 | ₩56,060 | -0.57% | 1.5만 |
| 2026.10.07 | ₩56,677 | ₩56,677 | ₩56,247 | ₩56,663 | -0.02% | 4.8만 |
| 2026.10.06 | ₩56,891 | ₩57,200 | ₩56,891 | ₩56,998 | +0.19% | 4.3만 |
| 2026.10.05 | ₩56,154 | ₩56,469 | ₩56,154 | ₩56,314 | +0.29% | 2만 |
| 2026.10.02 | ₩55,912 | ₩56,002 | ₩55,805 | ₩55,858 | -0.10% | 2.1만 |
| 2026.10.01 | ₩55,040 | ₩55,305 | ₩54,799 | ₩55,263 | +0.40% | 1.9만 |
| 2026.09.30 | ₩55,356 | ₩55,503 | ₩55,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,121 |
| -0.42% |
| 4.1만 |
| 2026.09.29 | ₩55,054 | ₩55,114 | ₩54,924 | ₩55,079 | +0.05% | 9.4천 |
|---|
| 2026.09.28 | ₩55,067 | ₩55,255 | ₩54,906 | ₩55,040 | -0.05% | 3.2만 |
|---|
| 2026.09.25 | ₩54,866 | ₩55,389 | ₩54,866 | ₩55,268 | +0.73% | 2.8만 |
|---|
| 2026.09.24 | ₩54,710 | ₩55,148 | ₩54,665 | ₩54,973 | +0.48% | 1.3만 |
|---|
| 2026.09.23 | ₩54,732 | ₩54,947 | ₩54,651 | ₩54,759 | +0.05% | 1.4만 |
|---|
| 2026.09.22 | ₩55,148 | ₩55,282 | ₩55,121 | ₩55,121 | -0.05% | 2.3만 |
|---|
| 2026.09.21 | ₩54,772 | ₩55,161 | ₩54,665 | ₩55,148 | +0.69% | 2.6만 |
|---|
| 2026.09.18 | ₩54,182 | ₩54,427 | ₩54,014 | ₩54,427 | +0.45% | 1.5만 |
|---|
| 2026.09.17 | ₩54,276 | ₩54,276 | ₩53,941 | ₩54,048 | -0.42% | 4.8만 |
|---|
| 2026.09.16 | ₩53,914 | ₩54,061 | ₩53,216 | ₩53,552 | -0.67% | 1.8만 |
|---|
| 2026.09.15 | ₩53,646 | ₩53,646 | ₩53,324 | ₩53,469 | -0.33% | 2.2만 |
|---|
| 2026.09.14 | ₩53,686 | ₩53,874 | ₩53,404 | ₩53,541 | -0.27% | 4.2만 |
|---|
| 2026.09.11 | ₩54,370 | ₩54,531 | ₩54,222 | ₩54,356 | -0.02% | 1.8만 |
|---|
| 2026.09.10 | ₩53,619 | ₩53,900 | ₩53,579 | ₩53,592 | -0.05% | 2.9만 |
|---|
| 2026.09.09 | ₩54,108 | ₩54,155 | ₩54,008 | ₩54,021 | -0.16% | 4.9만 |
|---|
| 2026.09.08 | ₩54,115 | ₩54,397 | ₩54,115 | ₩54,142 | +0.05% | 1.8만 |
|---|
| 2026.09.04 | ₩54,584 | ₩54,651 | ₩54,359 | ₩54,477 | -0.20% | 4.2만 |
|---|
| 2026.09.03 | ₩53,941 | ₩54,403 | ₩53,941 | ₩54,356 | +0.77% | 1.6만 |
|---|
| 2026.09.02 | ₩53,874 | ₩53,967 | ₩53,672 | ₩53,672 | -0.37% | 2.1만 |
|---|
| 2026.09.01 | ₩54,021 | ₩54,021 | ₩53,874 | ₩53,942 | -0.15% | 3만 |
|---|
| 2026.08.31 | ₩54,598 | ₩54,598 | ₩54,236 | ₩54,454 | -0.26% | 4.4만 |
|---|
| 2026.08.28 | ₩54,826 | ₩55,040 | ₩54,665 | ₩54,698 | -0.23% | 2만 |
|---|
| 2026.08.27 | ₩54,745 | ₩55,134 | ₩54,745 | ₩55,052 | +0.56% | 2.7만 |
|---|
| 2026.08.26 | ₩54,222 | ₩54,551 | ₩54,222 | ₩54,470 | +0.46% | 2.8만 |
|---|
| 2026.08.25 | ₩54,437 | ₩54,437 | ₩54,142 | ₩54,250 | -0.34% | 2.1만 |
|---|
| 2026.08.24 | ₩53,967 | ₩54,195 | ₩53,874 | ₩54,131 | +0.30% | 2.2만 |
|---|
| 2026.08.21 | ₩54,169 | ₩54,256 | ₩54,094 | ₩54,142 | -0.05% | 1.6만 |
|---|
| 2026.08.20 | ₩54,531 | ₩54,705 | ₩54,016 | ₩54,016 | -0.94% | 2.4만 |
|---|
| 2026.08.19 | ₩55,443 | ₩55,443 | ₩54,700 | ₩54,700 | -1.34% | 1.9만 |
|---|
| 2026.08.18 | ₩55,376 | ₩55,376 | ₩55,094 | ₩55,200 | -0.32% | 3.1만 |
|---|
| 2026.08.17 | ₩55,837 | ₩55,838 | ₩55,763 | ₩55,763 | -0.13% | 2.1만 |
|---|
| 2026.08.14 | ₩55,872 | ₩55,905 | ₩55,791 | ₩55,794 | -0.14% | 1.4만 |
|---|
| 2026.08.13 | ₩56,207 | ₩56,207 | ₩55,897 | ₩55,897 | -0.55% | 2.9만 |
|---|
| 2026.08.12 | ₩56,006 | ₩56,113 | ₩55,912 | ₩55,993 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩56,033 | ₩56,113 | ₩55,700 | ₩55,778 | -0.45% | 2.3만 |
|---|
| 2026.08.10 | ₩55,765 | ₩56,046 | ₩55,751 | ₩55,778 | +0.02% | 2.6만 |
|---|
| 2026.08.07 | ₩55,698 | ₩55,698 | ₩55,543 | ₩55,630 | -0.12% | 1.9만 |
|---|
| 2026.08.06 | ₩55,322 | ₩55,952 | ₩55,322 | ₩55,443 | +0.22% | 4.3만 |
|---|
| 2026.08.05 | ₩55,751 | ₩55,751 | ₩54,987 | ₩54,987 | -1.37% | 3.7만 |
|---|
| 2026.08.04 | ₩54,383 | ₩55,081 | ₩54,383 | ₩54,879 | +0.91% | 2.7만 |
|---|
| 2026.08.03 | ₩53,619 | ₩54,370 | ₩53,619 | ₩54,289 | +1.25% | 5.1만 |
|---|
| 2026.07.31 | ₩52,828 | ₩53,579 | ₩52,707 | ₩53,444 | +1.17% | 7.7만 |
|---|
| 2026.07.30 | ₩51,714 | ₩52,170 | ₩51,580 | ₩52,170 | +0.88% | 6.2만 |
|---|
| 2026.07.29 | ₩51,647 | ₩51,875 | ₩50,746 | ₩50,746 | -1.74% | 2.1만 |
|---|
| 2026.07.28 | ₩51,755 | ₩51,795 | ₩51,084 | ₩51,688 | -0.13% | 2.4만 |
|---|
| 2026.07.27 | ₩52,184 | ₩52,197 | ₩51,607 | ₩51,942 | -0.46% | 2.8만 |
|---|
| 2026.07.24 | ₩52,385 | ₩52,626 | ₩52,130 | ₩52,237 | -0.28% | 2.2만 |
|---|
| 2026.07.23 | ₩52,573 | ₩52,720 | ₩52,197 | ₩52,667 | +0.18% | 2.2만 |
|---|
| 2026.07.22 | ₩53,243 | ₩53,391 | ₩53,243 | ₩53,310 | +0.13% | 2.4만 |
|---|
| 2026.07.21 | ₩53,109 | ₩53,397 | ₩52,988 | ₩53,391 | +0.53% | 2.2만 |
|---|
| 2026.07.20 | ₩52,868 | ₩53,223 | ₩52,705 | ₩52,705 | -0.31% | 2.3만 |
|---|
| 2026.07.17 | ₩52,157 | ₩53,015 | ₩52,157 | ₩52,707 | +1.05% | 2.8만 |
|---|
| 2026.07.16 | ₩53,069 | ₩53,458 | ₩52,722 | ₩52,948 | -0.23% | 2.5만 |
|---|
| 2026.07.15 | ₩53,887 | ₩53,887 | ₩53,243 | ₩53,726 | -0.30% | 2.7만 |
|---|
| 2026.07.14 | ₩53,243 | ₩53,699 | ₩53,243 | ₩53,672 | +0.81% | 4.1만 |
|---|
| 2026.07.13 | ₩53,136 | ₩53,190 | ₩52,801 | ₩52,841 | -0.56% | 2.8만 |
|---|
| 2026.07.10 | ₩53,364 | ₩53,458 | ₩53,069 | ₩53,418 | +0.10% | 2.8만 |
|---|
| 2026.07.09 | ₩53,499 | ₩53,713 | ₩53,351 | ₩53,646 | +0.27% | 2.8만 |
|---|
| 2026.07.08 | ₩52,465 | ₩52,935 | ₩52,304 | ₩52,935 | +0.89% | 2.6만 |
|---|
| 2026.07.07 | ₩53,042 | ₩53,042 | ₩52,613 | ₩52,734 | -0.58% | 2.6만 |
|---|
| 2026.07.06 | ₩53,900 | ₩54,008 | ₩53,719 | ₩53,737 | -0.30% | 1.6만 |
|---|
| 2026.07.02 | ₩54,061 | ₩54,061 | ₩52,667 | ₩52,998 | -1.97% | 2.3만 |
|---|
| 2026.07.01 | ₩53,847 | ₩53,967 | ₩53,552 | ₩53,682 | -0.31% | 2.6만 |
|---|
| 2026.06.30 | ₩53,324 | ₩54,119 | ₩53,324 | ₩54,119 | +1.49% | 1.6만 |
|---|
| 2026.06.29 | ₩52,975 | ₩53,243 | ₩52,385 | ₩53,219 | +0.46% | 3.7만 |
|---|
| 2026.06.26 | ₩51,768 | ₩52,264 | ₩51,768 | ₩52,235 | +0.90% | 2.6만 |
|---|
| 2026.06.25 | ₩53,163 | ₩53,163 | ₩52,144 | ₩52,613 | -1.03% | 5.3만 |
|---|
| 2026.06.24 | ₩52,707 | ₩53,009 | ₩52,318 | ₩52,613 | -0.18% | 2.2만 |
|---|
| 2026.06.23 | ₩53,297 | ₩53,379 | ₩52,747 | ₩52,868 | -0.81% | 6.4만 |
|---|
| 2026.06.22 | ₩54,330 | ₩54,356 | ₩53,444 | ₩54,088 | -0.44% | 4.9만 |
|---|
| 2026.06.18 | ₩54,102 | ₩54,323 | ₩53,941 | ₩54,293 | +0.35% | 2.3만 |
|---|
| 2026.06.17 | ₩53,793 | ₩54,021 | ₩53,270 | ₩53,270 | -0.97% | 3.7만 |
|---|
| 2026.06.16 | ₩54,678 | ₩54,732 | ₩53,807 | ₩53,847 | -1.52% | 4.5만 |
|---|
| 2026.06.15 | ₩54,397 | ₩54,665 | ₩54,195 | ₩54,544 | +0.27% | 5만 |
|---|
| 2026.06.12 | ₩53,337 | ₩53,726 | ₩53,283 | ₩53,473 | +0.25% | 1.9만 |
|---|
| 2026.06.11 | ₩52,009 | ₩53,190 | ₩51,983 | ₩53,190 | +2.27% | 1.1만 |
|---|
| 2026.06.10 | ₩52,492 | ₩52,760 | ₩51,661 | ₩51,674 | -1.56% | 1.6만 |
|---|
| 2026.06.09 | ₩52,532 | ₩52,532 | ₩51,755 | ₩52,422 | -0.21% | 3.9만 |
|---|
| 2026.06.08 | ₩53,056 | ₩53,511 | ₩52,962 | ₩52,962 | -0.18% | 1.1만 |
|---|
| 2026.06.05 | ₩53,807 | ₩54,021 | ₩52,735 | ₩52,735 | -1.99% | 1.1만 |
|---|
| 2026.06.04 | ₩53,847 | ₩54,893 | ₩53,693 | ₩54,759 | +1.69% | 4.1만 |
|---|
| 2026.06.03 | ₩54,504 | ₩54,504 | ₩54,222 | ₩54,263 | -0.44% | 1.1만 |
|---|
| 2026.06.02 | ₩53,934 | ₩54,397 | ₩53,934 | ₩54,397 | +0.86% | 1.6만 |
|---|
| 2026.06.01 | ₩53,136 | ₩53,592 | ₩52,962 | ₩53,364 | +0.43% | 4.7만 |
|---|
| 2026.05.29 | ₩53,324 | ₩53,324 | ₩53,015 | ₩53,082 | -0.45% | 1.4만 |
|---|
| 2026.05.28 | ₩52,854 | ₩53,214 | ₩52,787 | ₩53,176 | +0.61% | 2.1만 |
|---|
| 2026.05.27 | ₩52,935 | ₩53,029 | ₩52,801 | ₩52,826 | -0.21% | 1.8만 |
|---|
| 2026.05.26 | ₩53,485 | ₩53,485 | ₩53,245 | ₩53,404 | -0.15% | 2.2만 |
|---|
| 2026.05.22 | ₩52,626 | ₩52,828 | ₩52,600 | ₩52,640 | +0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩51,863 | ₩52,278 | ₩51,781 | ₩52,278 | +0.80% | 2.9만 |
|---|
| 2026.05.20 | ₩51,553 | ₩51,822 | ₩51,553 | ₩51,822 | +0.52% | 2.8만 |
|---|
| 2026.05.19 | ₩51,205 | ₩51,594 | ₩50,843 | ₩51,205 | 0.00% | 2.8만 |
|---|
| 2026.05.18 | ₩51,822 | ₩51,822 | ₩51,379 | ₩51,620 | -0.39% | 2.4만 |
|---|
| 2026.05.15 | ₩52,224 | ₩52,291 | ₩52,009 | ₩52,009 | -0.41% | 2.4만 |
|---|
| 2026.05.14 | ₩52,507 | ₩52,720 | ₩52,506 | ₩52,653 | +0.28% | 3만 |
|---|
| 2026.05.13 | ₩51,513 | ₩52,318 | ₩51,513 | ₩52,264 | +1.46% | 8.2천 |
|---|
| 2026.05.12 | ₩51,032 | ₩51,342 | ₩50,641 | ₩51,342 | +0.61% | 3.1만 |
|---|
| 2026.05.11 | ₩51,138 | ₩51,392 | ₩51,138 | ₩51,379 | +0.47% | 2.3만 |
|---|
| 2026.05.08 | ₩51,044 | ₩51,057 | ₩50,896 | ₩50,963 | -0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩51,553 | ₩51,553 | ₩50,608 | ₩50,856 | -1.35% | 2만 |
|---|
| 2026.05.06 | ₩50,789 | ₩51,164 | ₩50,789 | ₩51,151 | +0.71% | 6.8천 |
|---|
| 2026.05.05 | ₩50,789 | ₩50,869 | ₩50,615 | ₩50,829 | +0.08% | 3.4만 |
|---|
| 2026.05.04 | ₩50,481 | ₩50,628 | ₩50,266 | ₩50,412 | -0.14% | 1만 |
|---|
| 2026.05.01 | ₩50,507 | ₩50,574 | ₩50,400 | ₩50,439 | -0.14% | 2.9만 |
|---|
| 2026.04.30 | ₩49,756 | ₩50,534 | ₩49,609 | ₩50,534 | +1.56% | 7.1천 |
|---|
| 2026.04.29 | ₩49,394 | ₩49,408 | ₩49,045 | ₩49,248 | -0.30% | 3.4만 |
|---|
| 2026.04.28 | ₩49,220 | ₩49,247 | ₩49,099 | ₩49,206 | -0.03% | 6.8천 |
|---|
| 2026.04.27 | ₩49,327 | ₩49,500 | ₩49,180 | ₩49,500 | +0.35% | 1.5만 |
|---|
| 2026.04.24 | ₩49,032 | ₩49,434 | ₩49,032 | ₩49,409 | +0.77% | 1.4만 |
|---|
| 2026.04.23 | ₩49,005 | ₩49,233 | ₩48,657 | ₩49,099 | +0.19% | 2.5만 |
|---|
| 2026.04.22 | ₩48,844 | ₩49,113 | ₩48,817 | ₩49,072 | +0.47% | 2.4만 |
|---|
| 2026.04.21 | ₩49,166 | ₩49,166 | ₩48,750 | ₩48,791 | -0.76% | 2.2만 |
|---|
| 2026.04.20 | ₩48,817 | ₩48,938 | ₩48,777 | ₩48,911 | +0.19% | 2.4만 |
|---|
| 2026.04.17 | ₩48,657 | ₩48,978 | ₩48,657 | ₩48,871 | +0.44% | 4.1만 |
|---|
| 2026.04.16 | ₩48,066 | ₩48,281 | ₩47,959 | ₩48,281 | +0.45% | 3.4만 |
|---|
| 2026.04.15 | ₩47,892 | ₩48,053 | ₩47,798 | ₩48,053 | +0.34% | 3만 |
|---|
| 2026.04.14 | ₩47,691 | ₩47,946 | ₩47,691 | ₩47,892 | +0.42% | 4.6만 |
|---|
| 2026.04.13 | ₩46,953 | ₩47,557 | ₩46,953 | ₩47,557 | +1.29% | 1.7만 |
|---|
| 2026.04.10 | ₩46,913 | ₩47,007 | ₩46,886 | ₩46,940 | +0.06% | 2만 |
|---|
| 2026.04.09 | ₩46,712 | ₩47,101 | ₩46,685 | ₩47,014 | +0.65% | 4만 |
|---|
| 2026.04.08 | ₩46,712 | ₩46,846 | ₩46,618 | ₩46,806 | +0.20% | 9.5천 |
|---|
| 2026.04.07 | ₩45,116 | ₩45,545 | ₩45,077 | ₩45,545 | +0.95% | 2.8만 |
|---|
| 2026.04.06 | ₩45,009 | ₩45,250 | ₩44,995 | ₩45,250 | +0.54% | 6만 |
|---|
| 2026.04.02 | ₩44,405 | ₩45,049 | ₩44,405 | ₩44,995 | +1.33% | 7.6만 |
|---|
| 2026.04.01 | ₩44,901 | ₩45,143 | ₩44,821 | ₩44,848 | -0.12% | 2.1만 |
|---|
| 2026.03.31 | ₩43,587 | ₩44,579 | ₩43,587 | ₩44,526 | +2.15% | 2.4만 |
|---|
| 2026.03.30 | ₩43,359 | ₩43,453 | ₩42,809 | ₩42,970 | -0.90% | 1.4만 |
|---|
| 2026.03.27 | ₩43,936 | ₩43,936 | ₩43,252 | ₩43,279 | -1.50% | 1.4만 |
|---|
| 2026.03.26 | ₩44,848 | ₩44,848 | ₩44,137 | ₩44,150 | -1.56% | 3.6만 |
|---|
| 2026.03.25 | ₩45,465 | ₩45,465 | ₩45,223 | ₩45,274 | -0.42% | 8.3천 |
|---|
| 2026.03.24 | ₩44,821 | ₩45,158 | ₩44,821 | ₩45,022 | +0.45% | 5.7만 |
|---|
| 2026.03.23 | ₩45,545 | ₩45,652 | ₩45,062 | ₩45,116 | -0.94% | 2.1만 |
|---|
| 2026.03.20 | ₩45,170 | ₩45,170 | ₩44,472 | ₩44,579 | -1.31% | 4.8만 |
|---|
| 2026.03.19 | ₩45,223 | ₩45,599 | ₩45,167 | ₩45,371 | +0.33% | 1.9만 |
|---|
| 2026.03.18 | ₩45,921 | ₩45,947 | ₩45,438 | ₩45,679 | -0.53% | 3.4만 |
|---|
| 2026.03.17 | ₩45,949 | ₩45,974 | ₩45,854 | ₩45,934 | -0.03% | 2.3만 |
|---|
| 2026.03.16 | ₩45,974 | ₩46,082 | ₩45,760 | ₩45,947 | -0.06% | 3.7만 |
|---|
| 2026.03.13 | ₩45,894 | ₩46,001 | ₩45,294 | ₩45,294 | -1.31% | 56.3만 |
|---|
| 2026.03.12 | ₩45,921 | ₩46,015 | ₩45,652 | ₩45,652 | -0.58% | 59만 |
|---|
| 2026.03.11 | ₩46,631 | ₩46,631 | ₩46,363 | ₩46,430 | -0.43% | 2.9만 |
|---|
| 2026.03.10 | ₩46,457 | ₩46,880 | ₩46,403 | ₩46,471 | +0.03% | 3만 |
|---|
| 2026.03.09 | ₩45,263 | ₩46,403 | ₩45,196 | ₩46,390 | +2.49% | 2.9만 |
|---|
| 2026.03.06 | ₩45,800 | ₩46,095 | ₩45,666 | ₩45,719 | -0.18% | 2.1만 |
|---|
| 2026.03.05 | ₩46,792 | ₩46,859 | ₩46,122 | ₩46,497 | -0.63% | 2.2만 |
|---|
| 2026.03.04 | ₩46,967 | ₩47,128 | ₩46,967 | ₩47,074 | +0.23% | 3.8만 |
|---|
| 2026.03.03 | ₩46,417 | ₩46,633 | ₩46,001 | ₩46,538 | +0.26% | 2.7만 |
|---|
| 2026.03.02 | ₩46,833 | ₩47,289 | ₩46,779 | ₩47,248 | +0.89% | 2.6만 |
|---|
| 2026.02.27 | ₩46,631 | ₩46,994 | ₩46,605 | ₩46,980 | +0.75% | 2.2만 |
|---|
| 2026.02.26 | ₩47,208 | ₩47,208 | ₩46,645 | ₩47,057 | -0.32% | 3.3만 |
|---|
| 2026.02.25 | ₩47,181 | ₩47,322 | ₩47,181 | ₩47,275 | +0.20% | 2.7만 |
|---|
| 2026.02.24 | ₩46,471 | ₩46,971 | ₩46,457 | ₩46,940 | +1.01% | 5.1만 |
|---|
| 2026.02.23 | ₩47,114 | ₩47,248 | ₩46,538 | ₩46,618 | -1.05% | 2만 |
|---|
| 2026.02.20 | ₩46,538 | ₩47,201 | ₩46,538 | ₩47,168 | +1.35% | 2.4만 |
|---|
| 2026.02.19 | ₩46,484 | ₩46,673 | ₩46,462 | ₩46,658 | +0.38% | 3.5만 |
|---|
| 2026.02.18 | ₩46,350 | ₩46,658 | ₩46,350 | ₩46,484 | +0.29% | 3.3만 |
|---|
| 2026.02.17 | ₩45,961 | ₩46,511 | ₩45,934 | ₩46,323 | +0.79% | 2.6만 |
|---|
| 2026.02.13 | ₩46,189 | ₩46,403 | ₩45,827 | ₩46,122 | -0.15% | 3.5만 |
|---|
| 2026.02.12 | ₩46,631 | ₩46,926 | ₩46,015 | ₩46,028 | -1.29% | 2.2만 |
|---|
| 2026.02.11 | ₩46,350 | ₩46,524 | ₩46,350 | ₩46,471 | +0.26% | 2.6만 |
|---|
| 2026.02.10 | ₩46,403 | ₩46,497 | ₩46,296 | ₩46,350 | -0.12% | 2.5만 |
|---|
| 2026.02.09 | ₩46,792 | ₩46,886 | ₩46,698 | ₩46,752 | -0.09% | 9.7천 |
|---|
| 2026.02.06 | ₩46,149 | ₩46,605 | ₩46,149 | ₩46,564 | +0.90% | 2.2만 |
|---|
| 2026.02.05 | ₩45,505 | ₩46,008 | ₩45,485 | ₩45,690 | +0.41% | 9.1천 |
|---|
| 2026.02.04 | ₩46,122 | ₩46,122 | ₩45,572 | ₩45,746 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩46,698 | ₩46,752 | ₩46,108 | ₩46,310 | -0.83% | 4.5만 |
|---|
| 2026.02.02 | ₩46,082 | ₩46,430 | ₩46,082 | ₩46,350 | +0.58% | 3.9만 |
|---|
| 2026.01.30 | ₩46,149 | ₩46,202 | ₩46,016 | ₩46,096 | -0.11% | 5.9천 |
|---|
| 2026.01.29 | ₩46,524 | ₩46,538 | ₩45,760 | ₩46,538 | +0.03% | 1.4만 |
|---|
| 2026.01.28 | ₩46,605 | ₩46,685 | ₩46,249 | ₩46,665 | +0.13% | 2.3만 |
|---|
| 2026.01.27 | ₩46,417 | ₩46,497 | ₩46,407 | ₩46,430 | +0.03% | 1.6만 |
|---|
| 2026.01.26 | ₩46,020 | ₩46,108 | ₩46,020 | ₩46,055 | +0.08% | 2.2만 |
|---|
| 2026.01.23 | ₩45,505 | ₩45,800 | ₩45,505 | ₩45,655 | +0.33% | 2.6만 |
|---|
| 2026.01.22 | ₩45,693 | ₩45,699 | ₩45,420 | ₩45,549 | -0.31% | 1.6만 |
|---|
| 2026.01.21 | ₩44,928 | ₩45,357 | ₩44,754 | ₩45,170 | +0.54% | 1.9만 |
|---|
| 2026.01.20 | ₩45,183 | ₩45,237 | ₩44,727 | ₩44,727 | -1.01% | 2.8만 |
|---|
| 2026.01.16 | ₩45,787 | ₩45,800 | ₩45,572 | ₩45,660 | -0.28% | 3.2만 |
|---|
| 2026.01.15 | ₩45,693 | ₩45,907 | ₩45,518 | ₩45,533 | -0.35% | 3.3만 |
|---|
| 2026.01.14 | ₩45,532 | ₩45,532 | ₩45,076 | ₩45,322 | -0.46% | 1.5만 |
|---|
| 2026.01.13 | ₩45,907 | ₩45,907 | ₩45,579 | ₩45,733 | -0.38% | 1.6만 |
|---|
| 2026.01.12 | ₩45,518 | ₩45,882 | ₩45,518 | ₩45,855 | +0.74% | 1.8만 |
|---|
| 2026.01.09 | ₩45,693 | ₩45,840 | ₩45,693 | ₩45,719 | +0.06% | 2.2만 |
|---|
| 2026.01.08 | ₩45,626 | ₩45,626 | ₩45,344 | ₩45,512 | -0.25% | 2.4만 |
|---|
| 2026.01.07 | ₩45,813 | ₩45,990 | ₩45,666 | ₩45,719 | -0.20% | 1.7만 |
|---|
| 2026.01.06 | ₩45,572 | ₩45,776 | ₩45,451 | ₩45,769 | +0.43% | 1.1만 |
|---|
| 2026.01.05 | ₩45,532 | ₩45,733 | ₩45,465 | ₩45,478 | -0.12% | 2.9만 |
|---|
| 2026.01.02 | ₩44,968 | ₩45,156 | ₩44,943 | ₩45,116 | +0.33% | 3.3만 |
|---|
| 2025.12.31 | ₩45,532 | ₩45,532 | ₩45,022 | ₩45,062 | -1.03% | 1.2만 |
|---|
| 2025.12.30 | ₩45,518 | ₩45,518 | ₩45,455 | ₩45,455 | -0.14% | 2.3만 |
|---|
| 2025.12.29 | ₩45,545 | ₩45,599 | ₩45,424 | ₩45,518 | -0.06% | 2.4만 |
|---|
| 2025.12.26 | ₩45,654 | ₩45,706 | ₩45,619 | ₩45,693 | +0.09% | 2.3만 |
|---|
| 2025.12.24 | ₩45,572 | ₩45,746 | ₩45,572 | ₩45,679 | +0.24% | 5.8천 |
|---|
| 2025.12.23 | ₩45,263 | ₩45,609 | ₩45,263 | ₩45,592 | +0.73% | 3.4만 |
|---|
| 2025.12.22 | ₩45,210 | ₩45,398 | ₩45,202 | ₩45,325 | +0.26% | 1.4만 |
|---|
| 2025.12.19 | ₩44,687 | ₩45,049 | ₩44,687 | ₩44,968 | +0.63% | 2.2만 |
|---|
| 2025.12.18 | ₩44,378 | ₩44,707 | ₩44,365 | ₩44,459 | +0.18% | 2.2만 |
|---|
| 2025.12.17 | ₩44,579 | ₩44,593 | ₩43,963 | ₩43,963 | -1.38% | 1.7만 |
|---|
| 2025.12.16 | ₩44,727 | ₩44,767 | ₩44,419 | ₩44,719 | -0.02% | 3만 |
|---|
| 2025.12.15 | ₩45,035 | ₩45,035 | ₩44,660 | ₩44,759 | -0.61% | 3.2만 |
|---|
| 2025.12.12 | ₩45,344 | ₩45,344 | ₩44,700 | ₩44,807 | -1.18% | 4.5만 |
|---|
| 2025.12.11 | ₩45,035 | ₩45,398 | ₩45,009 | ₩45,357 | +0.71% | 3.4만 |
|---|
| 2025.12.10 | ₩44,539 | ₩45,035 | ₩44,539 | ₩44,912 | +0.84% | 2.4만 |
|---|
| 2025.12.09 | ₩44,700 | ₩44,759 | ₩44,570 | ₩44,593 | -0.24% | 2만 |
|---|
| 2025.12.08 | ₩44,915 | ₩44,982 | ₩44,669 | ₩44,688 | -0.50% | 3.5만 |
|---|
| 2025.12.05 | ₩44,901 | ₩44,901 | ₩44,700 | ₩44,845 | -0.13% | 2.5만 |
|---|
| 2025.12.04 | ₩44,633 | ₩44,714 | ₩44,512 | ₩44,687 | +0.12% | 3.9만 |
|---|
| 2025.12.03 | ₩44,338 | ₩44,566 | ₩44,164 | ₩44,432 | +0.21% | 7.1만 |
|---|
| 2025.12.02 | ₩44,586 | ₩44,633 | ₩44,405 | ₩44,472 | -0.26% | 3.7만 |
|---|
| 2025.12.01 | ₩44,365 | ₩44,539 | ₩44,278 | ₩44,338 | -0.06% | 2.3만 |
|---|
| 2025.11.28 | ₩44,432 | ₩44,613 | ₩44,432 | ₩44,613 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩44,419 | ₩44,495 | ₩44,231 | ₩44,351 | -0.15% | 2.7만 |
|---|
| 2025.11.25 | ₩43,708 | ₩44,217 | ₩43,359 | ₩44,164 | +1.04% | 4.8만 |
|---|
| 2025.11.24 | ₩43,198 | ₩43,709 | ₩43,198 | ₩43,709 | +1.18% | 3.6만 |
|---|
| 2025.11.21 | ₩42,635 | ₩43,212 | ₩42,324 | ₩42,891 | +0.60% | 3.3만 |
|---|
| 2025.11.20 | ₩44,173 | ₩44,173 | ₩42,542 | ₩42,542 | -3.69% | 3.8만 |
|---|
| 2025.11.19 | ₩43,144 | ₩43,712 | ₩43,144 | ₩43,453 | +0.71% | 2.4만 |
|---|
| 2025.11.18 | ₩43,171 | ₩43,466 | ₩42,957 | ₩43,185 | +0.03% | 3.6만 |
|---|
| 2025.11.17 | ₩44,059 | ₩44,067 | ₩43,466 | ₩43,668 | -0.89% | 4.1만 |
|---|
| 2025.11.14 | ₩43,346 | ₩44,342 | ₩43,346 | ₩44,012 | +1.54% | 2.5만 |
|---|
| 2025.11.13 | ₩44,767 | ₩44,767 | ₩43,936 | ₩44,124 | -1.44% | 3.5만 |
|---|
| 2025.11.12 | ₩45,052 | ₩45,052 | ₩44,833 | ₩44,909 | -0.32% | 4.3만 |
|---|
| 2025.11.11 | ₩45,042 | ₩45,143 | ₩44,888 | ₩45,065 | +0.05% | 3.5만 |
|---|
| 2025.11.10 | ₩44,995 | ₩45,297 | ₩44,821 | ₩45,261 | +0.59% | 2.5만 |
|---|
| 2025.11.07 | ₩44,150 | ₩44,553 | ₩43,869 | ₩44,553 | +0.91% | 3.3만 |
|---|
| 2025.11.06 | ₩45,049 | ₩45,049 | ₩44,405 | ₩44,519 | -1.18% | 6.1만 |
|---|
| 2025.11.05 | ₩45,076 | ₩45,384 | ₩45,076 | ₩45,129 | +0.12% | 2만 |
|---|
| 2025.11.04 | ₩45,424 | ₩45,424 | ₩45,089 | ₩45,143 | -0.62% | 3.1만 |
|---|
| 2025.11.03 | ₩45,840 | ₩45,854 | ₩45,639 | ₩45,699 | -0.31% | 2.6만 |
|---|
| 2025.10.31 | ₩46,591 | ₩46,591 | ₩45,559 | ₩45,760 | -1.78% | 6.3만 |
|---|
| 2025.10.30 | ₩46,323 | ₩46,591 | ₩46,095 | ₩46,135 | -0.41% | 2.8만 |
|---|
| 2025.10.29 | ₩46,611 | ₩46,645 | ₩46,310 | ₩46,524 | -0.19% | 1.9만 |
|---|
| 2025.10.28 | ₩46,296 | ₩46,484 | ₩46,202 | ₩46,336 | +0.09% | 4.4만 |
|---|
| 2025.10.27 | ₩45,827 | ₩46,082 | ₩45,827 | ₩46,082 | +0.56% | 3.6만 |
|---|
| 2025.10.24 | ₩45,384 | ₩45,518 | ₩45,324 | ₩45,324 | -0.13% | 3.2만 |
|---|
| 2025.10.23 | ₩44,566 | ₩45,049 | ₩44,566 | ₩44,955 | +0.87% | 2.9만 |
|---|
| 2025.10.22 | ₩44,499 | ₩44,499 | ₩44,083 | ₩44,365 | -0.30% | 7.7천 |
|---|
| 2025.10.21 | ₩44,673 | ₩44,805 | ₩44,579 | ₩44,794 | +0.27% | 3.2만 |
|---|
| 2025.10.20 | ₩44,432 | ₩44,660 | ₩44,432 | ₩44,647 | +0.48% | 2.5천 |
|---|
| 2025.10.17 | ₩43,882 | ₩44,191 | ₩43,694 | ₩44,128 | +0.56% | 2.1만 |
|---|
| 2025.10.16 | ₩44,365 | ₩44,512 | ₩43,788 | ₩43,963 | -0.91% | 1.7만 |
|---|
| 2025.10.15 | ₩44,593 | ₩44,781 | ₩44,016 | ₩44,271 | -0.72% | 2.3만 |
|---|
| 2025.10.14 | ₩43,976 | ₩44,486 | ₩43,735 | ₩44,211 | +0.53% | 3.1만 |
|---|
| 2025.10.13 | ₩44,507 | ₩44,584 | ₩44,419 | ₩44,504 | -0.01% | 9천 |
|---|
| 2025.10.10 | ₩45,196 | ₩45,196 | ₩43,748 | ₩43,748 | -3.20% | 1.4만 |
|---|