시장 데이터를 불러오는 중
전체 종목
Hypatia Women CEO ETF 과거 주가
Hypatia Women CEO ETF · WCEO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hypatia Women CEO ETF · WCEO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,437 | ₩50,691 | ₩50,437 | ₩50,691 | +0.50% | 4.4천 |
| 2026.10.08 | ₩50,103 | ₩50,450 | ₩49,716 | ₩50,405 | +0.60% | 4.9천 |
| 2026.10.07 | ₩50,150 | ₩50,197 | ₩49,889 | ₩50,048 | -0.20% | 7.5천 |
| 2026.10.06 | ₩50,370 | ₩50,678 | ₩50,370 | ₩50,517 | +0.29% | 4.6천 |
| 2026.10.05 | ₩50,504 | ₩50,504 | ₩50,386 | ₩50,386 | -0.23% | 2.8천 |
| 2026.10.02 | ₩49,969 | ₩50,128 | ₩49,969 | ₩50,128 | +0.32% | 900 |
| 2026.10.01 | ₩49,863 | ₩49,916 | ₩49,796 | ₩49,796 | -0.13% | 2.1천 |
| 2026.09.30 | ₩49,494 | ₩49,494 | ₩49,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,494 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩49,328 | ₩49,528 | ₩49,328 | ₩49,467 | +0.28% | 3.4천 |
|---|
| 2026.09.28 | ₩49,796 | ₩49,796 | ₩49,614 | ₩49,614 | -0.36% | 500 |
|---|
| 2026.09.25 | ₩49,983 | ₩50,021 | ₩49,983 | ₩50,021 | +0.08% | 400 |
|---|
| 2026.09.24 | ₩49,716 | ₩49,916 | ₩49,649 | ₩49,848 | +0.27% | 3.5천 |
|---|
| 2026.09.23 | ₩50,277 | ₩50,277 | ₩49,939 | ₩49,939 | -0.67% | 5.3천 |
|---|
| 2026.09.22 | ₩51,292 | ₩51,292 | ₩50,624 | ₩50,657 | -1.24% | 400 |
|---|
| 2026.09.21 | ₩50,691 | ₩50,931 | ₩50,691 | ₩50,768 | +0.15% | 800 |
|---|
| 2026.09.18 | ₩50,533 | ₩50,533 | ₩50,533 | ₩50,533 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩51,078 | ₩51,078 | ₩50,873 | ₩50,873 | -0.40% | 300 |
|---|
| 2026.09.16 | ₩50,632 | ₩50,632 | ₩50,632 | ₩50,632 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩51,105 | ₩51,105 | ₩50,859 | ₩50,859 | -0.48% | 800 |
|---|
| 2026.09.14 | ₩50,945 | ₩51,359 | ₩50,945 | ₩51,237 | +0.57% | 1.9천 |
|---|
| 2026.09.11 | ₩51,332 | ₩51,332 | ₩51,159 | ₩51,169 | -0.32% | 700 |
|---|
| 2026.09.10 | ₩51,118 | ₩51,118 | ₩50,576 | ₩50,576 | -1.06% | 1.8천 |
|---|
| 2026.09.09 | ₩51,439 | ₩51,439 | ₩51,076 | ₩51,076 | -0.71% | 1.2천 |
|---|
| 2026.09.08 | ₩51,529 | ₩51,529 | ₩51,529 | ₩51,529 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩52,014 | ₩52,027 | ₩51,987 | ₩51,987 | -0.05% | 6.6천 |
|---|
| 2026.09.03 | ₩52,067 | ₩52,094 | ₩52,067 | ₩52,088 | +0.04% | 600 |
|---|
| 2026.09.02 | ₩51,459 | ₩51,704 | ₩51,459 | ₩51,704 | +0.48% | 600 |
|---|
| 2026.09.01 | ₩51,452 | ₩51,452 | ₩51,193 | ₩51,193 | -0.50% | 2.3천 |
|---|
| 2026.08.31 | ₩51,794 | ₩51,794 | ₩51,794 | ₩51,794 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩52,374 | ₩52,388 | ₩52,227 | ₩52,227 | -0.28% | 1.7천 |
|---|
| 2026.08.27 | ₩52,615 | ₩52,869 | ₩52,615 | ₩52,655 | +0.08% | 4.5천 |
|---|
| 2026.08.26 | ₩52,675 | ₩52,684 | ₩52,675 | ₩52,684 | +0.02% | 600 |
|---|
| 2026.08.25 | ₩53,537 | ₩53,537 | ₩52,308 | ₩52,487 | -1.96% | 2.9천 |
|---|
| 2026.08.24 | ₩52,695 | ₩52,695 | ₩52,469 | ₩52,469 | -0.43% | 2.1천 |
|---|
| 2026.08.21 | ₩52,374 | ₩52,615 | ₩52,374 | ₩52,487 | +0.21% | 2.6천 |
|---|
| 2026.08.20 | ₩52,642 | ₩52,642 | ₩52,118 | ₩52,118 | -0.99% | 1.6천 |
|---|
| 2026.08.19 | ₩53,229 | ₩53,229 | ₩52,764 | ₩52,764 | -0.87% | 2.1천 |
|---|
| 2026.08.18 | ₩53,657 | ₩53,657 | ₩52,682 | ₩52,682 | -1.82% | 2.8천 |
|---|
| 2026.08.17 | ₩54,552 | ₩54,552 | ₩52,909 | ₩52,968 | -2.90% | 3.1천 |
|---|
| 2026.08.14 | ₩53,563 | ₩53,563 | ₩53,276 | ₩53,359 | -0.38% | 500 |
|---|
| 2026.08.13 | ₩53,109 | ₩53,179 | ₩52,829 | ₩53,179 | +0.13% | 5.3천 |
|---|
| 2026.08.12 | ₩53,884 | ₩53,884 | ₩52,715 | ₩52,889 | -1.85% | 700 |
|---|
| 2026.08.11 | ₩53,256 | ₩53,256 | ₩52,575 | ₩52,678 | -1.09% | 3.8천 |
|---|
| 2026.08.10 | ₩53,016 | ₩53,082 | ₩52,615 | ₩52,748 | -0.50% | 1.2만 |
|---|
| 2026.08.07 | ₩53,243 | ₩53,243 | ₩52,575 | ₩52,829 | -0.78% | 3.8만 |
|---|
| 2026.08.06 | ₩52,454 | ₩52,622 | ₩52,254 | ₩52,267 | -0.36% | 2.9만 |
|---|
| 2026.08.05 | ₩53,082 | ₩53,082 | ₩52,715 | ₩52,732 | -0.66% | 800 |
|---|
| 2026.08.04 | ₩52,401 | ₩52,989 | ₩52,401 | ₩52,989 | +1.12% | 400 |
|---|
| 2026.08.03 | ₩52,120 | ₩52,187 | ₩52,000 | ₩52,169 | +0.09% | 3.5천 |
|---|
| 2026.07.31 | ₩52,695 | ₩52,695 | ₩51,273 | ₩51,273 | -2.70% | 1.9천 |
|---|
| 2026.07.30 | ₩51,332 | ₩51,599 | ₩51,332 | ₩51,579 | +0.48% | 1.5천 |
|---|
| 2026.07.29 | ₩51,559 | ₩51,559 | ₩51,447 | ₩51,447 | -0.22% | 300 |
|---|
| 2026.07.28 | ₩51,974 | ₩51,991 | ₩51,887 | ₩51,991 | +0.03% | 6.3천 |
|---|
| 2026.07.27 | ₩51,354 | ₩51,354 | ₩51,354 | ₩51,354 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩51,038 | ₩51,038 | ₩50,833 | ₩50,833 | -0.40% | 1.1천 |
|---|
| 2026.07.23 | ₩50,557 | ₩50,557 | ₩50,557 | ₩50,557 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩51,078 | ₩51,078 | ₩51,078 | ₩51,078 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,519 | ₩51,566 | ₩51,519 | ₩51,566 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩51,280 | ₩51,280 | ₩51,280 | ₩51,280 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩51,305 | ₩51,456 | ₩51,305 | ₩51,456 | +0.29% | 1천 |
|---|
| 2026.07.16 | ₩51,746 | ₩51,746 | ₩51,629 | ₩51,629 | -0.23% | 200 |
|---|
| 2026.07.15 | ₩51,038 | ₩51,412 | ₩51,038 | ₩51,264 | +0.44% | 2.7천 |
|---|
| 2026.07.14 | ₩51,466 | ₩51,466 | ₩51,245 | ₩51,313 | -0.30% | 1천 |
|---|
| 2026.07.13 | ₩51,506 | ₩51,760 | ₩51,386 | ₩51,458 | -0.09% | 3.5천 |
|---|
| 2026.07.10 | ₩51,611 | ₩51,611 | ₩51,611 | ₩51,611 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩51,225 | ₩51,452 | ₩51,225 | ₩51,296 | +0.14% | 2천 |
|---|
| 2026.07.08 | ₩51,239 | ₩51,239 | ₩50,871 | ₩50,871 | -0.72% | 200 |
|---|
| 2026.07.07 | ₩51,419 | ₩51,419 | ₩51,419 | ₩51,419 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩51,706 | ₩51,746 | ₩51,603 | ₩51,603 | -0.20% | 600 |
|---|
| 2026.07.02 | ₩51,372 | ₩51,493 | ₩51,372 | ₩51,493 | +0.23% | 900 |
|---|
| 2026.07.01 | ₩51,786 | ₩51,786 | ₩51,489 | ₩51,489 | -0.58% | 700 |
|---|
| 2026.06.30 | ₩51,346 | ₩51,346 | ₩51,212 | ₩51,212 | -0.26% | 300 |
|---|
| 2026.06.29 | ₩51,493 | ₩51,493 | ₩50,982 | ₩51,156 | -0.65% | 3.8천 |
|---|
| 2026.06.26 | ₩50,744 | ₩51,052 | ₩50,744 | ₩51,052 | +0.61% | 900 |
|---|
| 2026.06.25 | ₩50,584 | ₩50,584 | ₩50,357 | ₩50,357 | -0.45% | 2.2천 |
|---|
| 2026.06.24 | ₩51,052 | ₩51,052 | ₩50,176 | ₩50,203 | -1.66% | 700 |
|---|
| 2026.06.23 | ₩49,793 | ₩49,793 | ₩49,793 | ₩49,793 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩49,769 | ₩49,769 | ₩49,752 | ₩49,752 | -0.03% | 1천 |
|---|
| 2026.06.18 | ₩49,778 | ₩49,778 | ₩49,778 | ₩49,778 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩50,156 | ₩50,156 | ₩49,336 | ₩49,336 | -1.64% | 1.1천 |
|---|
| 2026.06.16 | ₩49,114 | ₩50,170 | ₩49,114 | ₩49,889 | +1.58% | 700 |
|---|
| 2026.06.15 | ₩50,437 | ₩50,437 | ₩50,034 | ₩50,034 | -0.80% | 2천 |
|---|
| 2026.06.12 | ₩50,865 | ₩50,865 | ₩49,971 | ₩49,971 | -1.76% | 1.2천 |
|---|
| 2026.06.11 | ₩49,637 | ₩49,637 | ₩49,637 | ₩49,637 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩50,023 | ₩50,023 | ₩48,704 | ₩48,704 | -2.64% | 400 |
|---|
| 2026.06.09 | ₩49,448 | ₩49,448 | ₩48,567 | ₩49,042 | -0.82% | 1.5천 |
|---|
| 2026.06.08 | ₩49,174 | ₩49,288 | ₩48,804 | ₩48,804 | -0.75% | 1.5천 |
|---|
| 2026.06.05 | ₩48,786 | ₩48,786 | ₩48,786 | ₩48,786 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩48,847 | ₩49,682 | ₩48,847 | ₩49,541 | +1.42% | 8.1천 |
|---|
| 2026.06.03 | ₩49,154 | ₩49,154 | ₩48,981 | ₩49,058 | -0.20% | 2.6천 |
|---|
| 2026.06.02 | ₩49,382 | ₩49,458 | ₩49,382 | ₩49,458 | +0.15% | 700 |
|---|
| 2026.06.01 | ₩49,034 | ₩49,357 | ₩49,034 | ₩49,357 | +0.66% | 1.4천 |
|---|
| 2026.05.29 | ₩49,141 | ₩49,168 | ₩49,141 | ₩49,164 | +0.05% | 3.3천 |
|---|
| 2026.05.28 | ₩49,034 | ₩49,034 | ₩48,959 | ₩48,959 | -0.15% | 600 |
|---|
| 2026.05.27 | ₩48,979 | ₩48,979 | ₩48,863 | ₩48,863 | -0.24% | 300 |
|---|
| 2026.05.26 | ₩48,754 | ₩48,927 | ₩48,754 | ₩48,922 | +0.35% | 800 |
|---|
| 2026.05.22 | ₩48,874 | ₩48,874 | ₩48,166 | ₩48,214 | -1.35% | 1천 |
|---|
| 2026.05.21 | ₩47,801 | ₩47,801 | ₩47,801 | ₩47,801 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩47,619 | ₩47,619 | ₩47,619 | ₩47,619 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩46,863 | ₩47,003 | ₩46,839 | ₩46,839 | -0.05% | 2.5천 |
|---|
| 2026.05.18 | ₩47,137 | ₩47,228 | ₩47,097 | ₩47,228 | +0.19% | 900 |
|---|
| 2026.05.15 | ₩47,124 | ₩47,124 | ₩47,071 | ₩47,071 | -0.11% | 300 |
|---|
| 2026.05.14 | ₩47,631 | ₩47,631 | ₩47,534 | ₩47,534 | -0.20% | 500 |
|---|
| 2026.05.13 | ₩47,164 | ₩47,538 | ₩47,164 | ₩47,357 | +0.41% | 5.2천 |
|---|
| 2026.05.12 | ₩47,551 | ₩47,551 | ₩47,483 | ₩47,483 | -0.14% | 800 |
|---|
| 2026.05.11 | ₩47,898 | ₩47,898 | ₩47,746 | ₩47,746 | -0.32% | 700 |
|---|
| 2026.05.08 | ₩48,005 | ₩48,111 | ₩48,005 | ₩48,005 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩48,346 | ₩48,346 | ₩48,032 | ₩48,092 | -0.53% | 1.7천 |
|---|
| 2026.05.06 | ₩48,498 | ₩48,498 | ₩48,498 | ₩48,498 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩48,114 | ₩48,114 | ₩48,114 | ₩48,114 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,310 | ₩48,393 | ₩47,947 | ₩47,947 | -0.75% | 2.3천 |
|---|
| 2026.05.01 | ₩48,460 | ₩48,460 | ₩48,319 | ₩48,345 | -0.24% | 2.2천 |
|---|
| 2026.04.30 | ₩48,072 | ₩48,259 | ₩48,072 | ₩48,195 | +0.26% | 300 |
|---|
| 2026.04.29 | ₩47,504 | ₩47,538 | ₩47,504 | ₩47,523 | +0.04% | 500 |
|---|
| 2026.04.28 | ₩48,059 | ₩48,286 | ₩47,683 | ₩47,770 | -0.60% | 7.5천 |
|---|
| 2026.04.27 | ₩48,032 | ₩48,032 | ₩47,936 | ₩47,936 | -0.20% | 400 |
|---|
| 2026.04.24 | ₩47,952 | ₩47,952 | ₩47,941 | ₩47,941 | -0.02% | 1.1천 |
|---|
| 2026.04.23 | ₩47,711 | ₩47,711 | ₩47,645 | ₩47,645 | -0.14% | 300 |
|---|
| 2026.04.22 | ₩48,047 | ₩48,047 | ₩48,047 | ₩48,047 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩48,326 | ₩48,326 | ₩48,025 | ₩48,025 | -0.62% | 300 |
|---|
| 2026.04.20 | ₩48,367 | ₩48,367 | ₩48,367 | ₩48,367 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩47,975 | ₩47,975 | ₩47,975 | ₩47,975 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩47,057 | ₩47,124 | ₩47,057 | ₩47,124 | +0.14% | 200 |
|---|
| 2026.04.15 | ₩46,858 | ₩46,858 | ₩46,858 | ₩46,858 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,582 | ₩46,582 | ₩46,505 | ₩46,505 | -0.17% | 600 |
|---|
| 2026.04.13 | ₩46,202 | ₩46,202 | ₩46,202 | ₩46,202 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩45,534 | ₩45,611 | ₩45,534 | ₩45,611 | +0.17% | 200 |
|---|
| 2026.04.09 | ₩45,988 | ₩46,162 | ₩45,988 | ₩46,088 | +0.22% | 1.2천 |
|---|
| 2026.04.08 | ₩46,235 | ₩46,235 | ₩45,948 | ₩46,079 | -0.34% | 1.3천 |
|---|
| 2026.04.07 | ₩44,812 | ₩44,999 | ₩44,812 | ₩44,983 | +0.38% | 1.1천 |
|---|
| 2026.04.06 | ₩44,952 | ₩45,119 | ₩44,952 | ₩45,039 | +0.19% | 2.5천 |
|---|
| 2026.04.02 | ₩44,882 | ₩44,882 | ₩44,882 | ₩44,882 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩44,743 | ₩44,743 | ₩44,743 | ₩44,743 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩44,471 | ₩44,471 | ₩44,471 | ₩44,471 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩43,570 | ₩43,570 | ₩43,546 | ₩43,546 | -0.06% | 800 |
|---|
| 2026.03.27 | ₩44,091 | ₩44,091 | ₩43,659 | ₩43,659 | -0.98% | 500 |
|---|
| 2026.03.26 | ₩44,585 | ₩44,585 | ₩44,469 | ₩44,469 | -0.26% | 200 |
|---|
| 2026.03.25 | ₩44,919 | ₩44,919 | ₩44,764 | ₩44,764 | -0.35% | 2.3천 |
|---|
| 2026.03.24 | ₩44,491 | ₩44,572 | ₩44,474 | ₩44,474 | -0.04% | 500 |
|---|
| 2026.03.23 | ₩44,719 | ₩44,719 | ₩44,393 | ₩44,393 | -0.73% | 1.1천 |
|---|
| 2026.03.20 | ₩44,331 | ₩44,331 | ₩43,603 | ₩43,603 | -1.64% | 1.5천 |
|---|
| 2026.03.19 | ₩44,705 | ₩44,705 | ₩44,051 | ₩44,326 | -0.85% | 900 |
|---|
| 2026.03.18 | ₩44,692 | ₩44,692 | ₩44,218 | ₩44,218 | -1.06% | 800 |
|---|
| 2026.03.17 | ₩44,745 | ₩44,772 | ₩44,677 | ₩44,677 | -0.15% | 700 |
|---|
| 2026.03.16 | ₩44,425 | ₩44,441 | ₩44,425 | ₩44,441 | +0.04% | 1.1천 |
|---|
| 2026.03.13 | ₩44,478 | ₩44,478 | ₩44,001 | ₩44,001 | -1.07% | 400 |
|---|
| 2026.03.12 | ₩44,478 | ₩44,585 | ₩44,212 | ₩44,212 | -0.60% | 3.1천 |
|---|
| 2026.03.11 | ₩44,906 | ₩44,906 | ₩44,906 | ₩44,906 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩44,385 | ₩45,427 | ₩44,385 | ₩44,997 | +1.38% | 600 |
|---|
| 2026.03.09 | ₩44,625 | ₩45,327 | ₩44,558 | ₩45,313 | +1.54% | 5.5천 |
|---|
| 2026.03.06 | ₩45,073 | ₩45,396 | ₩45,073 | ₩45,396 | +0.72% | 800 |
|---|
| 2026.03.05 | ₩46,079 | ₩46,079 | ₩46,079 | ₩46,079 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩47,043 | ₩47,043 | ₩46,572 | ₩46,572 | -1.00% | 600 |
|---|
| 2026.03.03 | ₩46,128 | ₩46,128 | ₩46,093 | ₩46,093 | -0.08% | 200 |
|---|
| 2026.03.02 | ₩46,604 | ₩46,604 | ₩46,604 | ₩46,604 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩46,313 | ₩46,313 | ₩46,313 | ₩46,313 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩46,696 | ₩46,870 | ₩46,637 | ₩46,800 | +0.22% | 3.2천 |
|---|
| 2026.02.25 | ₩46,270 | ₩46,270 | ₩46,270 | ₩46,270 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,667 | ₩45,771 | ₩45,667 | ₩45,771 | +0.23% | 900 |
|---|
| 2026.02.23 | ₩45,391 | ₩45,391 | ₩45,391 | ₩45,391 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,801 | ₩46,268 | ₩45,801 | ₩46,268 | +1.02% | 1.2천 |
|---|
| 2026.02.19 | ₩46,001 | ₩46,095 | ₩46,001 | ₩46,095 | +0.20% | 300 |
|---|
| 2026.02.18 | ₩46,075 | ₩46,216 | ₩46,075 | ₩46,216 | +0.31% | 300 |
|---|
| 2026.02.17 | ₩45,854 | ₩45,872 | ₩45,854 | ₩45,872 | +0.04% | 1.7천 |
|---|
| 2026.02.13 | ₩45,921 | ₩45,921 | ₩45,857 | ₩45,857 | -0.14% | 900 |
|---|
| 2026.02.12 | ₩45,427 | ₩45,427 | ₩45,093 | ₩45,305 | -0.27% | 2.4천 |
|---|
| 2026.02.11 | ₩46,015 | ₩46,089 | ₩46,015 | ₩46,089 | +0.16% | 600 |
|---|
| 2026.02.10 | ₩46,509 | ₩46,562 | ₩46,402 | ₩46,418 | -0.20% | 3.8천 |
|---|
| 2026.02.09 | ₩46,602 | ₩46,709 | ₩46,509 | ₩46,509 | -0.20% | 5.3천 |
|---|
| 2026.02.06 | ₩46,362 | ₩46,505 | ₩46,362 | ₩46,505 | +0.31% | 2천 |
|---|
| 2026.02.05 | ₩46,522 | ₩46,522 | ₩45,305 | ₩45,305 | -2.62% | 1.1천 |
|---|
| 2026.02.04 | ₩45,908 | ₩45,916 | ₩45,908 | ₩45,916 | +0.02% | 600 |
|---|
| 2026.02.03 | ₩46,335 | ₩46,335 | ₩45,661 | ₩45,826 | -1.10% | 4.5천 |
|---|
| 2026.02.02 | ₩46,116 | ₩46,116 | ₩46,084 | ₩46,084 | -0.07% | 500 |
|---|
| 2026.01.30 | ₩45,574 | ₩45,574 | ₩45,574 | ₩45,574 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩45,681 | ₩45,734 | ₩45,681 | ₩45,734 | +0.12% | 1천 |
|---|
| 2026.01.28 | ₩45,761 | ₩45,761 | ₩45,690 | ₩45,690 | -0.15% | 300 |
|---|
| 2026.01.27 | ₩46,402 | ₩46,402 | ₩46,015 | ₩46,015 | -0.84% | 1.1천 |
|---|
| 2026.01.26 | ₩46,227 | ₩46,227 | ₩46,227 | ₩46,227 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩46,429 | ₩46,429 | ₩46,199 | ₩46,199 | -0.49% | 500 |
|---|
| 2026.01.22 | ₩46,629 | ₩46,629 | ₩46,562 | ₩46,562 | -0.14% | 6.3천 |
|---|
| 2026.01.21 | ₩45,868 | ₩46,121 | ₩45,707 | ₩46,075 | +0.45% | 1.5천 |
|---|
| 2026.01.20 | ₩45,492 | ₩45,492 | ₩45,160 | ₩45,160 | -0.73% | 500 |
|---|
| 2026.01.16 | ₩46,121 | ₩46,121 | ₩45,938 | ₩45,938 | -0.40% | 300 |
|---|
| 2026.01.15 | ₩46,389 | ₩46,389 | ₩46,212 | ₩46,212 | -0.38% | 300 |
|---|
| 2026.01.14 | ₩45,694 | ₩45,860 | ₩45,694 | ₩45,860 | +0.36% | 300 |
|---|
| 2026.01.13 | ₩45,761 | ₩45,761 | ₩45,642 | ₩45,642 | -0.26% | 200 |
|---|
| 2026.01.12 | ₩45,707 | ₩45,881 | ₩45,574 | ₩45,787 | +0.18% | 600 |
|---|
| 2026.01.09 | ₩45,914 | ₩45,934 | ₩45,914 | ₩45,928 | +0.03% | 900 |
|---|
| 2026.01.08 | ₩45,837 | ₩45,837 | ₩45,837 | ₩45,837 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,416 | ₩45,416 | ₩45,416 | ₩45,416 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,552 | ₩45,552 | ₩45,552 | ₩45,552 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩45,039 | ₩45,039 | ₩44,821 | ₩44,821 | -0.48% | 800 |
|---|
| 2026.01.02 | ₩44,144 | ₩44,288 | ₩44,144 | ₩44,252 | +0.25% | 800 |
|---|
| 2025.12.31 | ₩44,425 | ₩44,425 | ₩44,061 | ₩44,061 | -0.82% | 1천 |
|---|
| 2025.12.30 | ₩44,545 | ₩44,545 | ₩44,423 | ₩44,423 | -0.27% | 500 |
|---|
| 2025.12.29 | ₩44,491 | ₩44,521 | ₩44,491 | ₩44,521 | +0.07% | 1.6만 |
|---|
| 2025.12.26 | ₩44,740 | ₩44,740 | ₩44,740 | ₩44,740 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩44,809 | ₩44,809 | ₩44,809 | ₩44,809 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩44,613 | ₩44,613 | ₩44,613 | ₩44,613 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩44,796 | ₩44,796 | ₩44,796 | ₩44,796 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,558 | ₩44,558 | ₩44,443 | ₩44,443 | -0.26% | 200 |
|---|
| 2025.12.18 | ₩44,699 | ₩44,799 | ₩44,699 | ₩44,719 | +0.04% | 2.6천 |
|---|
| 2025.12.17 | ₩44,455 | ₩44,455 | ₩44,455 | ₩44,455 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩44,712 | ₩44,712 | ₩44,712 | ₩44,712 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩44,785 | ₩44,787 | ₩44,785 | ₩44,787 | +0.00% | 200 |
|---|
| 2025.12.12 | ₩44,939 | ₩44,939 | ₩44,939 | ₩44,939 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩45,296 | ₩45,296 | ₩45,296 | ₩45,296 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩44,532 | ₩45,173 | ₩44,532 | ₩44,960 | +0.96% | 700 |
|---|
| 2025.12.09 | ₩44,518 | ₩44,518 | ₩44,284 | ₩44,284 | -0.53% | 2.5천 |
|---|
| 2025.12.08 | ₩44,157 | ₩44,157 | ₩44,012 | ₩44,012 | -0.33% | 300 |
|---|
| 2025.12.05 | ₩44,411 | ₩44,411 | ₩44,247 | ₩44,247 | -0.37% | 200 |
|---|
| 2025.12.04 | ₩44,251 | ₩44,251 | ₩44,147 | ₩44,147 | -0.24% | 100 |
|---|
| 2025.12.03 | ₩44,005 | ₩44,005 | ₩44,005 | ₩44,005 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,513 | ₩43,513 | ₩43,513 | ₩43,513 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,574 | ₩43,574 | ₩43,574 | ₩43,574 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩43,813 | ₩43,813 | ₩43,813 | ₩43,813 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,703 | ₩43,797 | ₩43,671 | ₩43,671 | -0.07% | 700 |
|---|
| 2025.11.25 | ₩43,570 | ₩43,583 | ₩43,544 | ₩43,544 | -0.06% | 600 |
|---|
| 2025.11.24 | ₩42,728 | ₩42,728 | ₩42,698 | ₩42,698 | -0.07% | 200 |
|---|
| 2025.11.21 | ₩42,434 | ₩42,434 | ₩42,366 | ₩42,366 | -0.16% | 200 |
|---|
| 2025.11.20 | ₩42,380 | ₩42,380 | ₩41,238 | ₩41,238 | -2.70% | 500 |
|---|
| 2025.11.19 | ₩42,036 | ₩42,036 | ₩41,719 | ₩41,783 | -0.60% | 1.4천 |
|---|
| 2025.11.18 | ₩41,793 | ₩41,835 | ₩41,726 | ₩41,835 | +0.10% | 400 |
|---|
| 2025.11.17 | ₩42,648 | ₩42,648 | ₩41,748 | ₩41,748 | -2.11% | 500 |
|---|
| 2025.11.14 | ₩42,554 | ₩42,554 | ₩42,449 | ₩42,449 | -0.25% | 400 |
|---|
| 2025.11.13 | ₩42,755 | ₩42,755 | ₩42,660 | ₩42,660 | -0.22% | 300 |
|---|
| 2025.11.12 | ₩43,089 | ₩43,356 | ₩43,089 | ₩43,338 | +0.58% | 600 |
|---|
| 2025.11.11 | ₩43,107 | ₩43,107 | ₩43,107 | ₩43,107 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,396 | ₩43,396 | ₩43,073 | ₩43,073 | -0.75% | 4.7천 |
|---|
| 2025.11.07 | ₩42,554 | ₩42,821 | ₩42,501 | ₩42,803 | +0.58% | 4.8천 |
|---|
| 2025.11.06 | ₩42,755 | ₩42,755 | ₩42,519 | ₩42,519 | -0.55% | 300 |
|---|
| 2025.11.05 | ₩43,169 | ₩43,169 | ₩43,107 | ₩43,107 | -0.14% | 400 |
|---|
| 2025.11.04 | ₩42,808 | ₩42,808 | ₩42,785 | ₩42,785 | -0.05% | 300 |
|---|
| 2025.11.03 | ₩43,169 | ₩43,198 | ₩43,123 | ₩43,198 | +0.07% | 3.3천 |
|---|
| 2025.10.31 | ₩44,010 | ₩44,010 | ₩43,329 | ₩43,439 | -1.30% | 900 |
|---|
| 2025.10.30 | ₩43,770 | ₩43,770 | ₩43,292 | ₩43,292 | -1.09% | 700 |
|---|
| 2025.10.29 | ₩43,690 | ₩43,690 | ₩43,590 | ₩43,590 | -0.23% | 100 |
|---|
| 2025.10.28 | ₩44,184 | ₩44,184 | ₩44,083 | ₩44,083 | -0.23% | 500 |
|---|
| 2025.10.27 | ₩44,064 | ₩44,199 | ₩44,064 | ₩44,199 | +0.31% | 100 |
|---|
| 2025.10.24 | ₩43,977 | ₩43,977 | ₩43,977 | ₩43,977 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩44,144 | ₩44,144 | ₩43,676 | ₩43,698 | -1.01% | 1.3천 |
|---|
| 2025.10.22 | ₩43,623 | ₩43,623 | ₩43,516 | ₩43,529 | -0.21% | 6.5천 |
|---|
| 2025.10.21 | ₩43,850 | ₩43,850 | ₩43,766 | ₩43,766 | -0.19% | 500 |
|---|
| 2025.10.20 | ₩43,703 | ₩43,703 | ₩43,342 | ₩43,463 | -0.55% | 6.5천 |
|---|
| 2025.10.17 | ₩42,924 | ₩42,924 | ₩42,924 | ₩42,924 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,931 | ₩42,931 | ₩42,898 | ₩42,898 | -0.08% | 200 |
|---|
| 2025.10.15 | ₩43,420 | ₩43,420 | ₩43,420 | ₩43,420 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩42,220 | ₩43,300 | ₩42,220 | ₩43,300 | +2.56% | 1.9천 |
|---|
| 2025.10.13 | ₩42,300 | ₩42,767 | ₩42,300 | ₩42,767 | +1.10% | 400 |
|---|
| 2025.10.10 | ₩43,075 | ₩43,075 | ₩42,127 | ₩42,127 | -2.20% | 300 |
|---|