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 | ₩50,645 | ₩50,900 | ₩50,645 | ₩50,900 | +0.50% | 4.4천 |
| 2026.10.08 | ₩50,310 | ₩50,658 | ₩49,921 | ₩50,613 | +0.60% | 4.9천 |
| 2026.10.07 | ₩50,357 | ₩50,404 | ₩50,095 | ₩50,255 | -0.20% | 7.5천 |
| 2026.10.06 | ₩50,578 | ₩50,887 | ₩50,578 | ₩50,726 | +0.29% | 4.6천 |
| 2026.10.05 | ₩50,712 | ₩50,712 | ₩50,594 | ₩50,594 | -0.23% | 2.8천 |
| 2026.10.02 | ₩50,175 | ₩50,335 | ₩50,175 | ₩50,335 | +0.32% | 900 |
| 2026.10.01 | ₩50,068 | ₩50,122 | ₩50,001 | ₩50,001 | -0.13% | 2.1천 |
| 2026.09.30 | ₩49,698 | ₩49,698 | ₩49,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,698 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩49,532 | ₩49,733 | ₩49,532 | ₩49,671 | +0.28% | 3.4천 |
|---|
| 2026.09.28 | ₩50,001 | ₩50,001 | ₩49,819 | ₩49,819 | -0.36% | 500 |
|---|
| 2026.09.25 | ₩50,189 | ₩50,228 | ₩50,189 | ₩50,228 | +0.08% | 400 |
|---|
| 2026.09.24 | ₩49,921 | ₩50,122 | ₩49,853 | ₩50,053 | +0.27% | 3.5천 |
|---|
| 2026.09.23 | ₩50,484 | ₩50,484 | ₩50,145 | ₩50,145 | -0.67% | 5.3천 |
|---|
| 2026.09.22 | ₩51,504 | ₩51,504 | ₩50,833 | ₩50,866 | -1.24% | 400 |
|---|
| 2026.09.21 | ₩50,900 | ₩51,141 | ₩50,900 | ₩50,978 | +0.15% | 800 |
|---|
| 2026.09.18 | ₩50,742 | ₩50,742 | ₩50,742 | ₩50,742 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩51,289 | ₩51,289 | ₩51,082 | ₩51,082 | -0.40% | 300 |
|---|
| 2026.09.16 | ₩50,841 | ₩50,841 | ₩50,841 | ₩50,841 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩51,316 | ₩51,316 | ₩51,069 | ₩51,069 | -0.48% | 800 |
|---|
| 2026.09.14 | ₩51,155 | ₩51,571 | ₩51,155 | ₩51,449 | +0.57% | 1.9천 |
|---|
| 2026.09.11 | ₩51,544 | ₩51,544 | ₩51,369 | ₩51,380 | -0.32% | 700 |
|---|
| 2026.09.10 | ₩51,329 | ₩51,329 | ₩50,785 | ₩50,785 | -1.06% | 1.8천 |
|---|
| 2026.09.09 | ₩51,651 | ₩51,651 | ₩51,286 | ₩51,286 | -0.71% | 1.2천 |
|---|
| 2026.09.08 | ₩51,741 | ₩51,741 | ₩51,741 | ₩51,741 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩52,228 | ₩52,242 | ₩52,201 | ₩52,201 | -0.05% | 6.6천 |
|---|
| 2026.09.03 | ₩52,282 | ₩52,309 | ₩52,282 | ₩52,303 | +0.04% | 600 |
|---|
| 2026.09.02 | ₩51,671 | ₩51,917 | ₩51,671 | ₩51,917 | +0.48% | 600 |
|---|
| 2026.09.01 | ₩51,665 | ₩51,665 | ₩51,404 | ₩51,404 | -0.50% | 2.3천 |
|---|
| 2026.08.31 | ₩52,008 | ₩52,008 | ₩52,008 | ₩52,008 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩52,590 | ₩52,604 | ₩52,443 | ₩52,443 | -0.28% | 1.7천 |
|---|
| 2026.08.27 | ₩52,832 | ₩53,087 | ₩52,832 | ₩52,872 | +0.08% | 4.5천 |
|---|
| 2026.08.26 | ₩52,892 | ₩52,902 | ₩52,892 | ₩52,902 | +0.02% | 600 |
|---|
| 2026.08.25 | ₩53,758 | ₩53,758 | ₩52,523 | ₩52,703 | -1.96% | 2.9천 |
|---|
| 2026.08.24 | ₩52,912 | ₩52,912 | ₩52,686 | ₩52,686 | -0.43% | 2.1천 |
|---|
| 2026.08.21 | ₩52,590 | ₩52,832 | ₩52,590 | ₩52,703 | +0.21% | 2.6천 |
|---|
| 2026.08.20 | ₩52,859 | ₩52,859 | ₩52,333 | ₩52,333 | -0.99% | 1.6천 |
|---|
| 2026.08.19 | ₩53,449 | ₩53,449 | ₩52,982 | ₩52,982 | -0.87% | 2.1천 |
|---|
| 2026.08.18 | ₩53,878 | ₩53,878 | ₩52,899 | ₩52,899 | -1.82% | 2.8천 |
|---|
| 2026.08.17 | ₩54,777 | ₩54,777 | ₩53,127 | ₩53,186 | -2.90% | 3.1천 |
|---|
| 2026.08.14 | ₩53,784 | ₩53,784 | ₩53,496 | ₩53,579 | -0.38% | 500 |
|---|
| 2026.08.13 | ₩53,328 | ₩53,398 | ₩53,046 | ₩53,398 | +0.13% | 5.3천 |
|---|
| 2026.08.12 | ₩54,106 | ₩54,106 | ₩52,932 | ₩53,107 | -1.85% | 700 |
|---|
| 2026.08.11 | ₩53,476 | ₩53,476 | ₩52,792 | ₩52,895 | -1.09% | 3.8천 |
|---|
| 2026.08.10 | ₩53,234 | ₩53,301 | ₩52,832 | ₩52,966 | -0.50% | 1.2만 |
|---|
| 2026.08.07 | ₩53,462 | ₩53,462 | ₩52,792 | ₩53,046 | -0.78% | 3.8만 |
|---|
| 2026.08.06 | ₩52,671 | ₩52,839 | ₩52,470 | ₩52,483 | -0.36% | 2.9만 |
|---|
| 2026.08.05 | ₩53,301 | ₩53,301 | ₩52,932 | ₩52,950 | -0.66% | 800 |
|---|
| 2026.08.04 | ₩52,617 | ₩53,207 | ₩52,617 | ₩53,207 | +1.12% | 400 |
|---|
| 2026.08.03 | ₩52,335 | ₩52,403 | ₩52,215 | ₩52,384 | +0.09% | 3.5천 |
|---|
| 2026.07.31 | ₩52,912 | ₩52,912 | ₩51,485 | ₩51,485 | -2.70% | 1.9천 |
|---|
| 2026.07.30 | ₩51,544 | ₩51,812 | ₩51,544 | ₩51,792 | +0.48% | 1.5천 |
|---|
| 2026.07.29 | ₩51,772 | ₩51,772 | ₩51,659 | ₩51,659 | -0.22% | 300 |
|---|
| 2026.07.28 | ₩52,188 | ₩52,205 | ₩52,101 | ₩52,205 | +0.03% | 6.3천 |
|---|
| 2026.07.27 | ₩51,565 | ₩51,565 | ₩51,565 | ₩51,565 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩51,249 | ₩51,249 | ₩51,042 | ₩51,042 | -0.40% | 1.1천 |
|---|
| 2026.07.23 | ₩50,766 | ₩50,766 | ₩50,766 | ₩50,766 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩51,289 | ₩51,289 | ₩51,289 | ₩51,289 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,732 | ₩51,779 | ₩51,732 | ₩51,779 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩51,492 | ₩51,492 | ₩51,492 | ₩51,492 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩51,517 | ₩51,669 | ₩51,517 | ₩51,669 | +0.29% | 1천 |
|---|
| 2026.07.16 | ₩51,960 | ₩51,960 | ₩51,842 | ₩51,842 | -0.23% | 200 |
|---|
| 2026.07.15 | ₩51,249 | ₩51,624 | ₩51,249 | ₩51,475 | +0.44% | 2.7천 |
|---|
| 2026.07.14 | ₩51,678 | ₩51,678 | ₩51,457 | ₩51,525 | -0.30% | 1천 |
|---|
| 2026.07.13 | ₩51,718 | ₩51,973 | ₩51,598 | ₩51,670 | -0.09% | 3.5천 |
|---|
| 2026.07.10 | ₩51,824 | ₩51,824 | ₩51,824 | ₩51,824 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩51,437 | ₩51,665 | ₩51,437 | ₩51,508 | +0.14% | 2천 |
|---|
| 2026.07.08 | ₩51,450 | ₩51,450 | ₩51,081 | ₩51,081 | -0.72% | 200 |
|---|
| 2026.07.07 | ₩51,631 | ₩51,631 | ₩51,631 | ₩51,631 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩51,920 | ₩51,960 | ₩51,816 | ₩51,816 | -0.20% | 600 |
|---|
| 2026.07.02 | ₩51,584 | ₩51,705 | ₩51,584 | ₩51,705 | +0.23% | 900 |
|---|
| 2026.07.01 | ₩52,000 | ₩52,000 | ₩51,701 | ₩51,701 | -0.58% | 700 |
|---|
| 2026.06.30 | ₩51,557 | ₩51,557 | ₩51,423 | ₩51,423 | -0.26% | 300 |
|---|
| 2026.06.29 | ₩51,705 | ₩51,705 | ₩51,192 | ₩51,367 | -0.65% | 3.8천 |
|---|
| 2026.06.26 | ₩50,954 | ₩51,262 | ₩50,954 | ₩51,262 | +0.61% | 900 |
|---|
| 2026.06.25 | ₩50,793 | ₩50,793 | ₩50,565 | ₩50,565 | -0.45% | 2.2천 |
|---|
| 2026.06.24 | ₩51,262 | ₩51,262 | ₩50,383 | ₩50,410 | -1.66% | 700 |
|---|
| 2026.06.23 | ₩49,998 | ₩49,998 | ₩49,998 | ₩49,998 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩49,974 | ₩49,974 | ₩49,957 | ₩49,957 | -0.03% | 1천 |
|---|
| 2026.06.18 | ₩49,984 | ₩49,984 | ₩49,984 | ₩49,984 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩50,363 | ₩50,363 | ₩49,540 | ₩49,540 | -1.64% | 1.1천 |
|---|
| 2026.06.16 | ₩49,317 | ₩50,377 | ₩49,317 | ₩50,095 | +1.58% | 700 |
|---|
| 2026.06.15 | ₩50,645 | ₩50,645 | ₩50,240 | ₩50,240 | -0.80% | 2천 |
|---|
| 2026.06.12 | ₩51,074 | ₩51,074 | ₩50,177 | ₩50,177 | -1.76% | 1.2천 |
|---|
| 2026.06.11 | ₩49,841 | ₩49,841 | ₩49,841 | ₩49,841 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩50,229 | ₩50,229 | ₩48,905 | ₩48,905 | -2.64% | 400 |
|---|
| 2026.06.09 | ₩49,652 | ₩49,652 | ₩48,767 | ₩49,244 | -0.82% | 1.5천 |
|---|
| 2026.06.08 | ₩49,377 | ₩49,491 | ₩49,006 | ₩49,006 | -0.75% | 1.5천 |
|---|
| 2026.06.05 | ₩48,987 | ₩48,987 | ₩48,987 | ₩48,987 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩49,049 | ₩49,887 | ₩49,049 | ₩49,745 | +1.42% | 8.1천 |
|---|
| 2026.06.03 | ₩49,357 | ₩49,357 | ₩49,183 | ₩49,260 | -0.20% | 2.6천 |
|---|
| 2026.06.02 | ₩49,585 | ₩49,662 | ₩49,585 | ₩49,662 | +0.15% | 700 |
|---|
| 2026.06.01 | ₩49,236 | ₩49,561 | ₩49,236 | ₩49,561 | +0.66% | 1.4천 |
|---|
| 2026.05.29 | ₩49,344 | ₩49,371 | ₩49,344 | ₩49,366 | +0.05% | 3.3천 |
|---|
| 2026.05.28 | ₩49,236 | ₩49,236 | ₩49,161 | ₩49,161 | -0.15% | 600 |
|---|
| 2026.05.27 | ₩49,181 | ₩49,181 | ₩49,065 | ₩49,065 | -0.24% | 300 |
|---|
| 2026.05.26 | ₩48,955 | ₩49,129 | ₩48,955 | ₩49,124 | +0.35% | 800 |
|---|
| 2026.05.22 | ₩49,075 | ₩49,075 | ₩48,364 | ₩48,413 | -1.35% | 1천 |
|---|
| 2026.05.21 | ₩47,998 | ₩47,998 | ₩47,998 | ₩47,998 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩47,816 | ₩47,816 | ₩47,816 | ₩47,816 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩47,056 | ₩47,197 | ₩47,032 | ₩47,032 | -0.05% | 2.5천 |
|---|
| 2026.05.18 | ₩47,331 | ₩47,423 | ₩47,291 | ₩47,423 | +0.19% | 900 |
|---|
| 2026.05.15 | ₩47,318 | ₩47,318 | ₩47,266 | ₩47,266 | -0.11% | 300 |
|---|
| 2026.05.14 | ₩47,828 | ₩47,828 | ₩47,730 | ₩47,730 | -0.20% | 500 |
|---|
| 2026.05.13 | ₩47,358 | ₩47,734 | ₩47,358 | ₩47,553 | +0.41% | 5.2천 |
|---|
| 2026.05.12 | ₩47,747 | ₩47,747 | ₩47,679 | ₩47,679 | -0.14% | 800 |
|---|
| 2026.05.11 | ₩48,096 | ₩48,096 | ₩47,943 | ₩47,943 | -0.32% | 700 |
|---|
| 2026.05.08 | ₩48,203 | ₩48,309 | ₩48,203 | ₩48,203 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩48,545 | ₩48,545 | ₩48,230 | ₩48,291 | -0.53% | 1.7천 |
|---|
| 2026.05.06 | ₩48,698 | ₩48,698 | ₩48,698 | ₩48,698 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩48,312 | ₩48,312 | ₩48,312 | ₩48,312 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,509 | ₩48,592 | ₩48,144 | ₩48,144 | -0.75% | 2.3천 |
|---|
| 2026.05.01 | ₩48,659 | ₩48,659 | ₩48,519 | ₩48,544 | -0.24% | 2.2천 |
|---|
| 2026.04.30 | ₩48,270 | ₩48,458 | ₩48,270 | ₩48,394 | +0.26% | 300 |
|---|
| 2026.04.29 | ₩47,700 | ₩47,734 | ₩47,700 | ₩47,719 | +0.04% | 500 |
|---|
| 2026.04.28 | ₩48,257 | ₩48,485 | ₩47,880 | ₩47,967 | -0.60% | 7.5천 |
|---|
| 2026.04.27 | ₩48,230 | ₩48,230 | ₩48,134 | ₩48,134 | -0.20% | 400 |
|---|
| 2026.04.24 | ₩48,150 | ₩48,150 | ₩48,139 | ₩48,139 | -0.02% | 1.1천 |
|---|
| 2026.04.23 | ₩47,908 | ₩47,908 | ₩47,841 | ₩47,841 | -0.14% | 300 |
|---|
| 2026.04.22 | ₩48,245 | ₩48,245 | ₩48,245 | ₩48,245 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩48,525 | ₩48,525 | ₩48,223 | ₩48,223 | -0.62% | 300 |
|---|
| 2026.04.20 | ₩48,567 | ₩48,567 | ₩48,567 | ₩48,567 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩48,172 | ₩48,172 | ₩48,172 | ₩48,172 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩47,251 | ₩47,318 | ₩47,251 | ₩47,318 | +0.14% | 200 |
|---|
| 2026.04.15 | ₩47,051 | ₩47,051 | ₩47,051 | ₩47,051 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,775 | ₩46,775 | ₩46,697 | ₩46,697 | -0.17% | 600 |
|---|
| 2026.04.13 | ₩46,392 | ₩46,392 | ₩46,392 | ₩46,392 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩45,721 | ₩45,799 | ₩45,721 | ₩45,799 | +0.17% | 200 |
|---|
| 2026.04.09 | ₩46,178 | ₩46,352 | ₩46,178 | ₩46,278 | +0.22% | 1.2천 |
|---|
| 2026.04.08 | ₩46,426 | ₩46,426 | ₩46,137 | ₩46,269 | -0.34% | 1.3천 |
|---|
| 2026.04.07 | ₩44,997 | ₩45,185 | ₩44,997 | ₩45,169 | +0.38% | 1.1천 |
|---|
| 2026.04.06 | ₩45,138 | ₩45,305 | ₩45,138 | ₩45,225 | +0.19% | 2.5천 |
|---|
| 2026.04.02 | ₩45,067 | ₩45,067 | ₩45,067 | ₩45,067 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩44,927 | ₩44,927 | ₩44,927 | ₩44,927 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩44,655 | ₩44,655 | ₩44,655 | ₩44,655 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩43,749 | ₩43,749 | ₩43,725 | ₩43,725 | -0.06% | 800 |
|---|
| 2026.03.27 | ₩44,272 | ₩44,272 | ₩43,839 | ₩43,839 | -0.98% | 500 |
|---|
| 2026.03.26 | ₩44,769 | ₩44,769 | ₩44,652 | ₩44,652 | -0.26% | 200 |
|---|
| 2026.03.25 | ₩45,104 | ₩45,104 | ₩44,949 | ₩44,949 | -0.35% | 2.3천 |
|---|
| 2026.03.24 | ₩44,675 | ₩44,755 | ₩44,658 | ₩44,658 | -0.04% | 500 |
|---|
| 2026.03.23 | ₩44,903 | ₩44,903 | ₩44,576 | ₩44,576 | -0.73% | 1.1천 |
|---|
| 2026.03.20 | ₩44,514 | ₩44,514 | ₩43,783 | ₩43,783 | -1.64% | 1.5천 |
|---|
| 2026.03.19 | ₩44,890 | ₩44,890 | ₩44,232 | ₩44,509 | -0.85% | 900 |
|---|
| 2026.03.18 | ₩44,876 | ₩44,876 | ₩44,400 | ₩44,400 | -1.06% | 800 |
|---|
| 2026.03.17 | ₩44,930 | ₩44,957 | ₩44,861 | ₩44,861 | -0.15% | 700 |
|---|
| 2026.03.16 | ₩44,608 | ₩44,624 | ₩44,608 | ₩44,624 | +0.04% | 1.1천 |
|---|
| 2026.03.13 | ₩44,662 | ₩44,662 | ₩44,183 | ₩44,183 | -1.07% | 400 |
|---|
| 2026.03.12 | ₩44,662 | ₩44,769 | ₩44,395 | ₩44,395 | -0.60% | 3.1천 |
|---|
| 2026.03.11 | ₩45,091 | ₩45,091 | ₩45,091 | ₩45,091 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩44,568 | ₩45,614 | ₩44,568 | ₩45,182 | +1.38% | 600 |
|---|
| 2026.03.09 | ₩44,809 | ₩45,513 | ₩44,742 | ₩45,500 | +1.54% | 5.5천 |
|---|
| 2026.03.06 | ₩45,259 | ₩45,583 | ₩45,259 | ₩45,583 | +0.72% | 800 |
|---|
| 2026.03.05 | ₩46,269 | ₩46,269 | ₩46,269 | ₩46,269 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩47,237 | ₩47,237 | ₩46,764 | ₩46,764 | -1.00% | 600 |
|---|
| 2026.03.03 | ₩46,318 | ₩46,318 | ₩46,284 | ₩46,284 | -0.08% | 200 |
|---|
| 2026.03.02 | ₩46,796 | ₩46,796 | ₩46,796 | ₩46,796 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩46,504 | ₩46,504 | ₩46,504 | ₩46,504 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩46,889 | ₩47,063 | ₩46,830 | ₩46,993 | +0.22% | 3.2천 |
|---|
| 2026.02.25 | ₩46,461 | ₩46,461 | ₩46,461 | ₩46,461 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,856 | ₩45,960 | ₩45,856 | ₩45,960 | +0.23% | 900 |
|---|
| 2026.02.23 | ₩45,578 | ₩45,578 | ₩45,578 | ₩45,578 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,990 | ₩46,459 | ₩45,990 | ₩46,459 | +1.02% | 1.2천 |
|---|
| 2026.02.19 | ₩46,191 | ₩46,285 | ₩46,191 | ₩46,285 | +0.20% | 300 |
|---|
| 2026.02.18 | ₩46,265 | ₩46,407 | ₩46,265 | ₩46,407 | +0.31% | 300 |
|---|
| 2026.02.17 | ₩46,043 | ₩46,061 | ₩46,043 | ₩46,061 | +0.04% | 1.7천 |
|---|
| 2026.02.13 | ₩46,110 | ₩46,110 | ₩46,046 | ₩46,046 | -0.14% | 900 |
|---|
| 2026.02.12 | ₩45,614 | ₩45,614 | ₩45,279 | ₩45,492 | -0.27% | 2.4천 |
|---|
| 2026.02.11 | ₩46,204 | ₩46,279 | ₩46,204 | ₩46,279 | +0.16% | 600 |
|---|
| 2026.02.10 | ₩46,701 | ₩46,754 | ₩46,593 | ₩46,610 | -0.20% | 3.8천 |
|---|
| 2026.02.09 | ₩46,795 | ₩46,902 | ₩46,701 | ₩46,701 | -0.20% | 5.3천 |
|---|
| 2026.02.06 | ₩46,553 | ₩46,697 | ₩46,553 | ₩46,697 | +0.31% | 2천 |
|---|
| 2026.02.05 | ₩46,714 | ₩46,714 | ₩45,492 | ₩45,492 | -2.62% | 1.1천 |
|---|
| 2026.02.04 | ₩46,097 | ₩46,105 | ₩46,097 | ₩46,105 | +0.02% | 600 |
|---|
| 2026.02.03 | ₩46,526 | ₩46,526 | ₩45,849 | ₩46,015 | -1.10% | 4.5천 |
|---|
| 2026.02.02 | ₩46,306 | ₩46,306 | ₩46,274 | ₩46,274 | -0.07% | 500 |
|---|
| 2026.01.30 | ₩45,762 | ₩45,762 | ₩45,762 | ₩45,762 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩45,869 | ₩45,923 | ₩45,869 | ₩45,923 | +0.12% | 1천 |
|---|
| 2026.01.28 | ₩45,949 | ₩45,949 | ₩45,878 | ₩45,878 | -0.15% | 300 |
|---|
| 2026.01.27 | ₩46,593 | ₩46,593 | ₩46,204 | ₩46,204 | -0.84% | 1.1천 |
|---|
| 2026.01.26 | ₩46,418 | ₩46,418 | ₩46,418 | ₩46,418 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩46,620 | ₩46,620 | ₩46,389 | ₩46,389 | -0.49% | 500 |
|---|
| 2026.01.22 | ₩46,821 | ₩46,821 | ₩46,754 | ₩46,754 | -0.14% | 6.3천 |
|---|
| 2026.01.21 | ₩46,057 | ₩46,312 | ₩45,896 | ₩46,265 | +0.45% | 1.5천 |
|---|
| 2026.01.20 | ₩45,680 | ₩45,680 | ₩45,346 | ₩45,346 | -0.73% | 500 |
|---|
| 2026.01.16 | ₩46,312 | ₩46,312 | ₩46,128 | ₩46,128 | -0.40% | 300 |
|---|
| 2026.01.15 | ₩46,580 | ₩46,580 | ₩46,403 | ₩46,403 | -0.38% | 300 |
|---|
| 2026.01.14 | ₩45,882 | ₩46,049 | ₩45,882 | ₩46,049 | +0.36% | 300 |
|---|
| 2026.01.13 | ₩45,949 | ₩45,949 | ₩45,830 | ₩45,830 | -0.26% | 200 |
|---|
| 2026.01.12 | ₩45,896 | ₩46,070 | ₩45,762 | ₩45,976 | +0.18% | 600 |
|---|
| 2026.01.09 | ₩46,104 | ₩46,124 | ₩46,104 | ₩46,117 | +0.03% | 900 |
|---|
| 2026.01.08 | ₩46,026 | ₩46,026 | ₩46,026 | ₩46,026 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,603 | ₩45,603 | ₩45,603 | ₩45,603 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,740 | ₩45,740 | ₩45,740 | ₩45,740 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩45,225 | ₩45,225 | ₩45,006 | ₩45,006 | -0.48% | 800 |
|---|
| 2026.01.02 | ₩44,326 | ₩44,471 | ₩44,326 | ₩44,435 | +0.25% | 800 |
|---|
| 2025.12.31 | ₩44,608 | ₩44,608 | ₩44,243 | ₩44,243 | -0.82% | 1천 |
|---|
| 2025.12.30 | ₩44,729 | ₩44,729 | ₩44,607 | ₩44,607 | -0.27% | 500 |
|---|
| 2025.12.29 | ₩44,675 | ₩44,704 | ₩44,675 | ₩44,704 | +0.07% | 1.6만 |
|---|
| 2025.12.26 | ₩44,924 | ₩44,924 | ₩44,924 | ₩44,924 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩44,994 | ₩44,994 | ₩44,994 | ₩44,994 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩44,797 | ₩44,797 | ₩44,797 | ₩44,797 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩44,981 | ₩44,981 | ₩44,981 | ₩44,981 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,742 | ₩44,742 | ₩44,627 | ₩44,627 | -0.26% | 200 |
|---|
| 2025.12.18 | ₩44,883 | ₩44,984 | ₩44,883 | ₩44,903 | +0.04% | 2.6천 |
|---|
| 2025.12.17 | ₩44,639 | ₩44,639 | ₩44,639 | ₩44,639 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩44,896 | ₩44,896 | ₩44,896 | ₩44,896 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩44,970 | ₩44,971 | ₩44,970 | ₩44,971 | +0.00% | 200 |
|---|
| 2025.12.12 | ₩45,124 | ₩45,124 | ₩45,124 | ₩45,124 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩45,483 | ₩45,483 | ₩45,483 | ₩45,483 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩44,715 | ₩45,359 | ₩44,715 | ₩45,146 | +0.96% | 700 |
|---|
| 2025.12.09 | ₩44,702 | ₩44,702 | ₩44,467 | ₩44,467 | -0.53% | 2.5천 |
|---|
| 2025.12.08 | ₩44,340 | ₩44,340 | ₩44,193 | ₩44,193 | -0.33% | 300 |
|---|
| 2025.12.05 | ₩44,594 | ₩44,594 | ₩44,429 | ₩44,429 | -0.37% | 200 |
|---|
| 2025.12.04 | ₩44,433 | ₩44,433 | ₩44,329 | ₩44,329 | -0.24% | 100 |
|---|
| 2025.12.03 | ₩44,187 | ₩44,187 | ₩44,187 | ₩44,187 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,693 | ₩43,693 | ₩43,693 | ₩43,693 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,753 | ₩43,753 | ₩43,753 | ₩43,753 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩43,993 | ₩43,993 | ₩43,993 | ₩43,993 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,883 | ₩43,977 | ₩43,851 | ₩43,851 | -0.07% | 700 |
|---|
| 2025.11.25 | ₩43,749 | ₩43,763 | ₩43,724 | ₩43,724 | -0.06% | 600 |
|---|
| 2025.11.24 | ₩42,904 | ₩42,904 | ₩42,875 | ₩42,875 | -0.07% | 200 |
|---|
| 2025.11.21 | ₩42,609 | ₩42,609 | ₩42,540 | ₩42,540 | -0.16% | 200 |
|---|
| 2025.11.20 | ₩42,555 | ₩42,555 | ₩41,408 | ₩41,408 | -2.70% | 500 |
|---|
| 2025.11.19 | ₩42,209 | ₩42,209 | ₩41,891 | ₩41,956 | -0.60% | 1.4천 |
|---|
| 2025.11.18 | ₩41,965 | ₩42,008 | ₩41,898 | ₩42,008 | +0.10% | 400 |
|---|
| 2025.11.17 | ₩42,824 | ₩42,824 | ₩41,921 | ₩41,921 | -2.11% | 500 |
|---|
| 2025.11.14 | ₩42,730 | ₩42,730 | ₩42,624 | ₩42,624 | -0.25% | 400 |
|---|
| 2025.11.13 | ₩42,931 | ₩42,931 | ₩42,836 | ₩42,836 | -0.22% | 300 |
|---|
| 2025.11.12 | ₩43,266 | ₩43,535 | ₩43,266 | ₩43,517 | +0.58% | 600 |
|---|
| 2025.11.11 | ₩43,285 | ₩43,285 | ₩43,285 | ₩43,285 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,575 | ₩43,575 | ₩43,250 | ₩43,250 | -0.75% | 4.7천 |
|---|
| 2025.11.07 | ₩42,730 | ₩42,998 | ₩42,676 | ₩42,979 | +0.58% | 4.8천 |
|---|
| 2025.11.06 | ₩42,931 | ₩42,931 | ₩42,695 | ₩42,695 | -0.55% | 300 |
|---|
| 2025.11.05 | ₩43,347 | ₩43,347 | ₩43,285 | ₩43,285 | -0.14% | 400 |
|---|
| 2025.11.04 | ₩42,985 | ₩42,985 | ₩42,962 | ₩42,962 | -0.05% | 300 |
|---|
| 2025.11.03 | ₩43,347 | ₩43,376 | ₩43,301 | ₩43,376 | +0.07% | 3.3천 |
|---|
| 2025.10.31 | ₩44,192 | ₩44,192 | ₩43,508 | ₩43,618 | -1.30% | 900 |
|---|
| 2025.10.30 | ₩43,950 | ₩43,950 | ₩43,470 | ₩43,470 | -1.09% | 700 |
|---|
| 2025.10.29 | ₩43,870 | ₩43,870 | ₩43,769 | ₩43,769 | -0.23% | 100 |
|---|
| 2025.10.28 | ₩44,366 | ₩44,366 | ₩44,264 | ₩44,264 | -0.23% | 500 |
|---|
| 2025.10.27 | ₩44,246 | ₩44,381 | ₩44,246 | ₩44,381 | +0.31% | 100 |
|---|
| 2025.10.24 | ₩44,158 | ₩44,158 | ₩44,158 | ₩44,158 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩44,326 | ₩44,326 | ₩43,857 | ₩43,878 | -1.01% | 1.3천 |
|---|
| 2025.10.22 | ₩43,803 | ₩43,803 | ₩43,696 | ₩43,709 | -0.21% | 6.5천 |
|---|
| 2025.10.21 | ₩44,031 | ₩44,031 | ₩43,946 | ₩43,946 | -0.19% | 500 |
|---|
| 2025.10.20 | ₩43,883 | ₩43,883 | ₩43,521 | ₩43,642 | -0.55% | 6.5천 |
|---|
| 2025.10.17 | ₩43,101 | ₩43,101 | ₩43,101 | ₩43,101 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,108 | ₩43,108 | ₩43,074 | ₩43,074 | -0.08% | 200 |
|---|
| 2025.10.15 | ₩43,599 | ₩43,599 | ₩43,599 | ₩43,599 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩42,394 | ₩43,478 | ₩42,394 | ₩43,478 | +2.56% | 1.9천 |
|---|
| 2025.10.13 | ₩42,475 | ₩42,943 | ₩42,475 | ₩42,943 | +1.10% | 400 |
|---|
| 2025.10.10 | ₩43,253 | ₩43,253 | ₩42,300 | ₩42,300 | -2.20% | 300 |
|---|