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 | ₩50,420 | ₩50,673 | ₩50,420 | ₩50,673 | +0.50% | 4.4천 |
| 2026.10.08 | ₩50,086 | ₩50,433 | ₩49,698 | ₩50,388 | +0.60% | 4.9천 |
| 2026.10.07 | ₩50,132 | ₩50,179 | ₩49,872 | ₩50,031 | -0.20% | 7.5천 |
| 2026.10.06 | ₩50,353 | ₩50,660 | ₩50,353 | ₩50,500 | +0.29% | 4.6천 |
| 2026.10.05 | ₩50,486 | ₩50,486 | ₩50,369 | ₩50,369 | -0.23% | 2.8천 |
| 2026.10.02 | ₩49,952 | ₩50,111 | ₩49,952 | ₩50,111 | +0.32% | 900 |
| 2026.10.01 | ₩49,845 | ₩49,899 | ₩49,779 | ₩49,779 | -0.13% | 2.1천 |
| 2026.09.30 | ₩49,477 | ₩49,477 | ₩49,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,477 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩49,311 | ₩49,511 | ₩49,311 | ₩49,450 | +0.28% | 3.4천 |
|---|
| 2026.09.28 | ₩49,779 | ₩49,779 | ₩49,597 | ₩49,597 | -0.36% | 500 |
|---|
| 2026.09.25 | ₩49,966 | ₩50,004 | ₩49,966 | ₩50,004 | +0.08% | 400 |
|---|
| 2026.09.24 | ₩49,698 | ₩49,899 | ₩49,632 | ₩49,831 | +0.27% | 3.5천 |
|---|
| 2026.09.23 | ₩50,259 | ₩50,259 | ₩49,921 | ₩49,921 | -0.67% | 5.3천 |
|---|
| 2026.09.22 | ₩51,274 | ₩51,274 | ₩50,607 | ₩50,640 | -1.24% | 400 |
|---|
| 2026.09.21 | ₩50,673 | ₩50,914 | ₩50,673 | ₩50,751 | +0.15% | 800 |
|---|
| 2026.09.18 | ₩50,516 | ₩50,516 | ₩50,516 | ₩50,516 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩51,061 | ₩51,061 | ₩50,855 | ₩50,855 | -0.40% | 300 |
|---|
| 2026.09.16 | ₩50,615 | ₩50,615 | ₩50,615 | ₩50,615 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩51,087 | ₩51,087 | ₩50,842 | ₩50,842 | -0.48% | 800 |
|---|
| 2026.09.14 | ₩50,927 | ₩51,341 | ₩50,927 | ₩51,220 | +0.57% | 1.9천 |
|---|
| 2026.09.11 | ₩51,315 | ₩51,315 | ₩51,141 | ₩51,152 | -0.32% | 700 |
|---|
| 2026.09.10 | ₩51,101 | ₩51,101 | ₩50,559 | ₩50,559 | -1.06% | 1.8천 |
|---|
| 2026.09.09 | ₩51,421 | ₩51,421 | ₩51,058 | ₩51,058 | -0.71% | 1.2천 |
|---|
| 2026.09.08 | ₩51,511 | ₩51,511 | ₩51,511 | ₩51,511 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩51,996 | ₩52,009 | ₩51,969 | ₩51,969 | -0.05% | 6.6천 |
|---|
| 2026.09.03 | ₩52,049 | ₩52,076 | ₩52,049 | ₩52,070 | +0.04% | 600 |
|---|
| 2026.09.02 | ₩51,441 | ₩51,686 | ₩51,441 | ₩51,686 | +0.48% | 600 |
|---|
| 2026.09.01 | ₩51,435 | ₩51,435 | ₩51,176 | ₩51,176 | -0.50% | 2.3천 |
|---|
| 2026.08.31 | ₩51,777 | ₩51,777 | ₩51,777 | ₩51,777 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩52,356 | ₩52,370 | ₩52,209 | ₩52,209 | -0.28% | 1.7천 |
|---|
| 2026.08.27 | ₩52,597 | ₩52,850 | ₩52,597 | ₩52,637 | +0.08% | 4.5천 |
|---|
| 2026.08.26 | ₩52,657 | ₩52,666 | ₩52,657 | ₩52,666 | +0.02% | 600 |
|---|
| 2026.08.25 | ₩53,518 | ₩53,518 | ₩52,290 | ₩52,468 | -1.96% | 2.9천 |
|---|
| 2026.08.24 | ₩52,677 | ₩52,677 | ₩52,451 | ₩52,451 | -0.43% | 2.1천 |
|---|
| 2026.08.21 | ₩52,356 | ₩52,597 | ₩52,356 | ₩52,468 | +0.21% | 2.6천 |
|---|
| 2026.08.20 | ₩52,623 | ₩52,623 | ₩52,100 | ₩52,100 | -0.99% | 1.6천 |
|---|
| 2026.08.19 | ₩53,211 | ₩53,211 | ₩52,746 | ₩52,746 | -0.87% | 2.1천 |
|---|
| 2026.08.18 | ₩53,638 | ₩53,638 | ₩52,663 | ₩52,663 | -1.82% | 2.8천 |
|---|
| 2026.08.17 | ₩54,533 | ₩54,533 | ₩52,891 | ₩52,949 | -2.90% | 3.1천 |
|---|
| 2026.08.14 | ₩53,545 | ₩53,545 | ₩53,258 | ₩53,341 | -0.38% | 500 |
|---|
| 2026.08.13 | ₩53,091 | ₩53,160 | ₩52,810 | ₩53,160 | +0.13% | 5.3천 |
|---|
| 2026.08.12 | ₩53,866 | ₩53,866 | ₩52,697 | ₩52,871 | -1.85% | 700 |
|---|
| 2026.08.11 | ₩53,238 | ₩53,238 | ₩52,557 | ₩52,659 | -1.09% | 3.8천 |
|---|
| 2026.08.10 | ₩52,997 | ₩53,064 | ₩52,597 | ₩52,730 | -0.50% | 1.2만 |
|---|
| 2026.08.07 | ₩53,224 | ₩53,224 | ₩52,557 | ₩52,810 | -0.78% | 3.8만 |
|---|
| 2026.08.06 | ₩52,436 | ₩52,603 | ₩52,236 | ₩52,249 | -0.36% | 2.9만 |
|---|
| 2026.08.05 | ₩53,064 | ₩53,064 | ₩52,697 | ₩52,714 | -0.66% | 800 |
|---|
| 2026.08.04 | ₩52,383 | ₩52,971 | ₩52,383 | ₩52,971 | +1.12% | 400 |
|---|
| 2026.08.03 | ₩52,103 | ₩52,169 | ₩51,982 | ₩52,151 | +0.09% | 3.5천 |
|---|
| 2026.07.31 | ₩52,677 | ₩52,677 | ₩51,256 | ₩51,256 | -2.70% | 1.9천 |
|---|
| 2026.07.30 | ₩51,315 | ₩51,582 | ₩51,315 | ₩51,562 | +0.48% | 1.5천 |
|---|
| 2026.07.29 | ₩51,542 | ₩51,542 | ₩51,429 | ₩51,429 | -0.22% | 300 |
|---|
| 2026.07.28 | ₩51,956 | ₩51,973 | ₩51,869 | ₩51,973 | +0.03% | 6.3천 |
|---|
| 2026.07.27 | ₩51,336 | ₩51,336 | ₩51,336 | ₩51,336 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩51,021 | ₩51,021 | ₩50,815 | ₩50,815 | -0.40% | 1.1천 |
|---|
| 2026.07.23 | ₩50,540 | ₩50,540 | ₩50,540 | ₩50,540 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩51,061 | ₩51,061 | ₩51,061 | ₩51,061 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,502 | ₩51,548 | ₩51,502 | ₩51,548 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩51,262 | ₩51,262 | ₩51,262 | ₩51,262 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩51,288 | ₩51,439 | ₩51,288 | ₩51,439 | +0.29% | 1천 |
|---|
| 2026.07.16 | ₩51,729 | ₩51,729 | ₩51,611 | ₩51,611 | -0.23% | 200 |
|---|
| 2026.07.15 | ₩51,021 | ₩51,395 | ₩51,021 | ₩51,246 | +0.44% | 2.7천 |
|---|
| 2026.07.14 | ₩51,448 | ₩51,448 | ₩51,228 | ₩51,296 | -0.30% | 1천 |
|---|
| 2026.07.13 | ₩51,488 | ₩51,742 | ₩51,368 | ₩51,440 | -0.09% | 3.5천 |
|---|
| 2026.07.10 | ₩51,594 | ₩51,594 | ₩51,594 | ₩51,594 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩51,208 | ₩51,435 | ₩51,208 | ₩51,278 | +0.14% | 2천 |
|---|
| 2026.07.08 | ₩51,221 | ₩51,221 | ₩50,854 | ₩50,854 | -0.72% | 200 |
|---|
| 2026.07.07 | ₩51,401 | ₩51,401 | ₩51,401 | ₩51,401 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩51,688 | ₩51,729 | ₩51,586 | ₩51,586 | -0.20% | 600 |
|---|
| 2026.07.02 | ₩51,355 | ₩51,475 | ₩51,355 | ₩51,475 | +0.23% | 900 |
|---|
| 2026.07.01 | ₩51,769 | ₩51,769 | ₩51,471 | ₩51,471 | -0.58% | 700 |
|---|
| 2026.06.30 | ₩51,328 | ₩51,328 | ₩51,194 | ₩51,194 | -0.26% | 300 |
|---|
| 2026.06.29 | ₩51,475 | ₩51,475 | ₩50,965 | ₩51,138 | -0.65% | 3.8천 |
|---|
| 2026.06.26 | ₩50,727 | ₩51,034 | ₩50,727 | ₩51,034 | +0.61% | 900 |
|---|
| 2026.06.25 | ₩50,567 | ₩50,567 | ₩50,340 | ₩50,340 | -0.45% | 2.2천 |
|---|
| 2026.06.24 | ₩51,034 | ₩51,034 | ₩50,159 | ₩50,186 | -1.66% | 700 |
|---|
| 2026.06.23 | ₩49,776 | ₩49,776 | ₩49,776 | ₩49,776 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩49,752 | ₩49,752 | ₩49,734 | ₩49,734 | -0.03% | 1천 |
|---|
| 2026.06.18 | ₩49,761 | ₩49,761 | ₩49,761 | ₩49,761 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩50,139 | ₩50,139 | ₩49,319 | ₩49,319 | -1.64% | 1.1천 |
|---|
| 2026.06.16 | ₩49,097 | ₩50,153 | ₩49,097 | ₩49,872 | +1.58% | 700 |
|---|
| 2026.06.15 | ₩50,420 | ₩50,420 | ₩50,016 | ₩50,016 | -0.80% | 2천 |
|---|
| 2026.06.12 | ₩50,847 | ₩50,847 | ₩49,954 | ₩49,954 | -1.76% | 1.2천 |
|---|
| 2026.06.11 | ₩49,620 | ₩49,620 | ₩49,620 | ₩49,620 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩50,006 | ₩50,006 | ₩48,687 | ₩48,687 | -2.64% | 400 |
|---|
| 2026.06.09 | ₩49,431 | ₩49,431 | ₩48,550 | ₩49,025 | -0.82% | 1.5천 |
|---|
| 2026.06.08 | ₩49,157 | ₩49,271 | ₩48,788 | ₩48,788 | -0.75% | 1.5천 |
|---|
| 2026.06.05 | ₩48,769 | ₩48,769 | ₩48,769 | ₩48,769 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩48,830 | ₩49,665 | ₩48,830 | ₩49,523 | +1.42% | 8.1천 |
|---|
| 2026.06.03 | ₩49,137 | ₩49,137 | ₩48,964 | ₩49,041 | -0.20% | 2.6천 |
|---|
| 2026.06.02 | ₩49,365 | ₩49,441 | ₩49,365 | ₩49,441 | +0.15% | 700 |
|---|
| 2026.06.01 | ₩49,017 | ₩49,340 | ₩49,017 | ₩49,340 | +0.66% | 1.4천 |
|---|
| 2026.05.29 | ₩49,124 | ₩49,151 | ₩49,124 | ₩49,147 | +0.05% | 3.3천 |
|---|
| 2026.05.28 | ₩49,017 | ₩49,017 | ₩48,942 | ₩48,942 | -0.15% | 600 |
|---|
| 2026.05.27 | ₩48,962 | ₩48,962 | ₩48,846 | ₩48,846 | -0.24% | 300 |
|---|
| 2026.05.26 | ₩48,737 | ₩48,910 | ₩48,737 | ₩48,905 | +0.35% | 800 |
|---|
| 2026.05.22 | ₩48,857 | ₩48,857 | ₩48,149 | ₩48,197 | -1.35% | 1천 |
|---|
| 2026.05.21 | ₩47,784 | ₩47,784 | ₩47,784 | ₩47,784 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩47,603 | ₩47,603 | ₩47,603 | ₩47,603 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩46,847 | ₩46,987 | ₩46,823 | ₩46,823 | -0.05% | 2.5천 |
|---|
| 2026.05.18 | ₩47,121 | ₩47,211 | ₩47,081 | ₩47,211 | +0.19% | 900 |
|---|
| 2026.05.15 | ₩47,107 | ₩47,107 | ₩47,055 | ₩47,055 | -0.11% | 300 |
|---|
| 2026.05.14 | ₩47,615 | ₩47,615 | ₩47,517 | ₩47,517 | -0.20% | 500 |
|---|
| 2026.05.13 | ₩47,147 | ₩47,521 | ₩47,147 | ₩47,341 | +0.41% | 5.2천 |
|---|
| 2026.05.12 | ₩47,535 | ₩47,535 | ₩47,467 | ₩47,467 | -0.14% | 800 |
|---|
| 2026.05.11 | ₩47,882 | ₩47,882 | ₩47,730 | ₩47,730 | -0.32% | 700 |
|---|
| 2026.05.08 | ₩47,989 | ₩48,094 | ₩47,989 | ₩47,989 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩48,329 | ₩48,329 | ₩48,016 | ₩48,076 | -0.53% | 1.7천 |
|---|
| 2026.05.06 | ₩48,482 | ₩48,482 | ₩48,482 | ₩48,482 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩48,097 | ₩48,097 | ₩48,097 | ₩48,097 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,293 | ₩48,376 | ₩47,930 | ₩47,930 | -0.75% | 2.3천 |
|---|
| 2026.05.01 | ₩48,443 | ₩48,443 | ₩48,303 | ₩48,328 | -0.24% | 2.2천 |
|---|
| 2026.04.30 | ₩48,056 | ₩48,243 | ₩48,056 | ₩48,178 | +0.26% | 300 |
|---|
| 2026.04.29 | ₩47,488 | ₩47,521 | ₩47,488 | ₩47,507 | +0.04% | 500 |
|---|
| 2026.04.28 | ₩48,042 | ₩48,269 | ₩47,667 | ₩47,754 | -0.60% | 7.5천 |
|---|
| 2026.04.27 | ₩48,016 | ₩48,016 | ₩47,919 | ₩47,919 | -0.20% | 400 |
|---|
| 2026.04.24 | ₩47,935 | ₩47,935 | ₩47,925 | ₩47,925 | -0.02% | 1.1천 |
|---|
| 2026.04.23 | ₩47,695 | ₩47,695 | ₩47,628 | ₩47,628 | -0.14% | 300 |
|---|
| 2026.04.22 | ₩48,030 | ₩48,030 | ₩48,030 | ₩48,030 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩48,309 | ₩48,309 | ₩48,009 | ₩48,009 | -0.62% | 300 |
|---|
| 2026.04.20 | ₩48,351 | ₩48,351 | ₩48,351 | ₩48,351 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩47,958 | ₩47,958 | ₩47,958 | ₩47,958 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩47,041 | ₩47,107 | ₩47,041 | ₩47,107 | +0.14% | 200 |
|---|
| 2026.04.15 | ₩46,842 | ₩46,842 | ₩46,842 | ₩46,842 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,566 | ₩46,566 | ₩46,489 | ₩46,489 | -0.17% | 600 |
|---|
| 2026.04.13 | ₩46,186 | ₩46,186 | ₩46,186 | ₩46,186 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩45,518 | ₩45,595 | ₩45,518 | ₩45,595 | +0.17% | 200 |
|---|
| 2026.04.09 | ₩45,972 | ₩46,146 | ₩45,972 | ₩46,072 | +0.22% | 1.2천 |
|---|
| 2026.04.08 | ₩46,219 | ₩46,219 | ₩45,932 | ₩46,063 | -0.34% | 1.3천 |
|---|
| 2026.04.07 | ₩44,797 | ₩44,984 | ₩44,797 | ₩44,968 | +0.38% | 1.1천 |
|---|
| 2026.04.06 | ₩44,937 | ₩45,104 | ₩44,937 | ₩45,024 | +0.19% | 2.5천 |
|---|
| 2026.04.02 | ₩44,866 | ₩44,866 | ₩44,866 | ₩44,866 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩44,727 | ₩44,727 | ₩44,727 | ₩44,727 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩44,456 | ₩44,456 | ₩44,456 | ₩44,456 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩43,555 | ₩43,555 | ₩43,531 | ₩43,531 | -0.06% | 800 |
|---|
| 2026.03.27 | ₩44,075 | ₩44,075 | ₩43,644 | ₩43,644 | -0.98% | 500 |
|---|
| 2026.03.26 | ₩44,570 | ₩44,570 | ₩44,453 | ₩44,453 | -0.26% | 200 |
|---|
| 2026.03.25 | ₩44,904 | ₩44,904 | ₩44,749 | ₩44,749 | -0.35% | 2.3천 |
|---|
| 2026.03.24 | ₩44,476 | ₩44,556 | ₩44,459 | ₩44,459 | -0.04% | 500 |
|---|
| 2026.03.23 | ₩44,703 | ₩44,703 | ₩44,377 | ₩44,377 | -0.73% | 1.1천 |
|---|
| 2026.03.20 | ₩44,316 | ₩44,316 | ₩43,588 | ₩43,588 | -1.64% | 1.5천 |
|---|
| 2026.03.19 | ₩44,690 | ₩44,690 | ₩44,035 | ₩44,311 | -0.85% | 900 |
|---|
| 2026.03.18 | ₩44,676 | ₩44,676 | ₩44,202 | ₩44,202 | -1.06% | 800 |
|---|
| 2026.03.17 | ₩44,730 | ₩44,757 | ₩44,662 | ₩44,662 | -0.15% | 700 |
|---|
| 2026.03.16 | ₩44,409 | ₩44,425 | ₩44,409 | ₩44,425 | +0.04% | 1.1천 |
|---|
| 2026.03.13 | ₩44,463 | ₩44,463 | ₩43,986 | ₩43,986 | -1.07% | 400 |
|---|
| 2026.03.12 | ₩44,463 | ₩44,570 | ₩44,197 | ₩44,197 | -0.60% | 3.1천 |
|---|
| 2026.03.11 | ₩44,890 | ₩44,890 | ₩44,890 | ₩44,890 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩44,369 | ₩45,411 | ₩44,369 | ₩44,981 | +1.38% | 600 |
|---|
| 2026.03.09 | ₩44,610 | ₩45,311 | ₩44,543 | ₩45,298 | +1.54% | 5.5천 |
|---|
| 2026.03.06 | ₩45,057 | ₩45,380 | ₩45,057 | ₩45,380 | +0.72% | 800 |
|---|
| 2026.03.05 | ₩46,063 | ₩46,063 | ₩46,063 | ₩46,063 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩47,027 | ₩47,027 | ₩46,556 | ₩46,556 | -1.00% | 600 |
|---|
| 2026.03.03 | ₩46,112 | ₩46,112 | ₩46,078 | ₩46,078 | -0.08% | 200 |
|---|
| 2026.03.02 | ₩46,588 | ₩46,588 | ₩46,588 | ₩46,588 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩46,297 | ₩46,297 | ₩46,297 | ₩46,297 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩46,680 | ₩46,854 | ₩46,621 | ₩46,784 | +0.22% | 3.2천 |
|---|
| 2026.02.25 | ₩46,254 | ₩46,254 | ₩46,254 | ₩46,254 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,651 | ₩45,756 | ₩45,651 | ₩45,756 | +0.23% | 900 |
|---|
| 2026.02.23 | ₩45,375 | ₩45,375 | ₩45,375 | ₩45,375 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,785 | ₩46,253 | ₩45,785 | ₩46,253 | +1.02% | 1.2천 |
|---|
| 2026.02.19 | ₩45,985 | ₩46,079 | ₩45,985 | ₩46,079 | +0.20% | 300 |
|---|
| 2026.02.18 | ₩46,059 | ₩46,200 | ₩46,059 | ₩46,200 | +0.31% | 300 |
|---|
| 2026.02.17 | ₩45,838 | ₩45,856 | ₩45,838 | ₩45,856 | +0.04% | 1.7천 |
|---|
| 2026.02.13 | ₩45,905 | ₩45,905 | ₩45,841 | ₩45,841 | -0.14% | 900 |
|---|
| 2026.02.12 | ₩45,411 | ₩45,411 | ₩45,077 | ₩45,290 | -0.27% | 2.4천 |
|---|
| 2026.02.11 | ₩45,999 | ₩46,074 | ₩45,999 | ₩46,074 | +0.16% | 600 |
|---|
| 2026.02.10 | ₩46,493 | ₩46,546 | ₩46,386 | ₩46,402 | -0.20% | 3.8천 |
|---|
| 2026.02.09 | ₩46,586 | ₩46,693 | ₩46,493 | ₩46,493 | -0.20% | 5.3천 |
|---|
| 2026.02.06 | ₩46,346 | ₩46,489 | ₩46,346 | ₩46,489 | +0.31% | 2천 |
|---|
| 2026.02.05 | ₩46,506 | ₩46,506 | ₩45,290 | ₩45,290 | -2.62% | 1.1천 |
|---|
| 2026.02.04 | ₩45,892 | ₩45,900 | ₩45,892 | ₩45,900 | +0.02% | 600 |
|---|
| 2026.02.03 | ₩46,319 | ₩46,319 | ₩45,645 | ₩45,810 | -1.10% | 4.5천 |
|---|
| 2026.02.02 | ₩46,100 | ₩46,100 | ₩46,068 | ₩46,068 | -0.07% | 500 |
|---|
| 2026.01.30 | ₩45,558 | ₩45,558 | ₩45,558 | ₩45,558 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩45,665 | ₩45,718 | ₩45,665 | ₩45,718 | +0.12% | 1천 |
|---|
| 2026.01.28 | ₩45,745 | ₩45,745 | ₩45,674 | ₩45,674 | -0.15% | 300 |
|---|
| 2026.01.27 | ₩46,386 | ₩46,386 | ₩45,999 | ₩45,999 | -0.84% | 1.1천 |
|---|
| 2026.01.26 | ₩46,211 | ₩46,211 | ₩46,211 | ₩46,211 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩46,413 | ₩46,413 | ₩46,183 | ₩46,183 | -0.49% | 500 |
|---|
| 2026.01.22 | ₩46,613 | ₩46,613 | ₩46,546 | ₩46,546 | -0.14% | 6.3천 |
|---|
| 2026.01.21 | ₩45,852 | ₩46,106 | ₩45,692 | ₩46,059 | +0.45% | 1.5천 |
|---|
| 2026.01.20 | ₩45,477 | ₩45,477 | ₩45,144 | ₩45,144 | -0.73% | 500 |
|---|
| 2026.01.16 | ₩46,106 | ₩46,106 | ₩45,923 | ₩45,923 | -0.40% | 300 |
|---|
| 2026.01.15 | ₩46,373 | ₩46,373 | ₩46,196 | ₩46,196 | -0.38% | 300 |
|---|
| 2026.01.14 | ₩45,678 | ₩45,844 | ₩45,678 | ₩45,844 | +0.36% | 300 |
|---|
| 2026.01.13 | ₩45,745 | ₩45,745 | ₩45,626 | ₩45,626 | -0.26% | 200 |
|---|
| 2026.01.12 | ₩45,692 | ₩45,865 | ₩45,558 | ₩45,772 | +0.18% | 600 |
|---|
| 2026.01.09 | ₩45,899 | ₩45,919 | ₩45,899 | ₩45,912 | +0.03% | 900 |
|---|
| 2026.01.08 | ₩45,821 | ₩45,821 | ₩45,821 | ₩45,821 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,400 | ₩45,400 | ₩45,400 | ₩45,400 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,537 | ₩45,537 | ₩45,537 | ₩45,537 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩45,024 | ₩45,024 | ₩44,806 | ₩44,806 | -0.48% | 800 |
|---|
| 2026.01.02 | ₩44,129 | ₩44,273 | ₩44,129 | ₩44,237 | +0.25% | 800 |
|---|
| 2025.12.31 | ₩44,409 | ₩44,409 | ₩44,046 | ₩44,046 | -0.82% | 1천 |
|---|
| 2025.12.30 | ₩44,530 | ₩44,530 | ₩44,408 | ₩44,408 | -0.27% | 500 |
|---|
| 2025.12.29 | ₩44,476 | ₩44,506 | ₩44,476 | ₩44,506 | +0.07% | 1.6만 |
|---|
| 2025.12.26 | ₩44,725 | ₩44,725 | ₩44,725 | ₩44,725 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩44,794 | ₩44,794 | ₩44,794 | ₩44,794 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩44,598 | ₩44,598 | ₩44,598 | ₩44,598 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩44,781 | ₩44,781 | ₩44,781 | ₩44,781 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,543 | ₩44,543 | ₩44,428 | ₩44,428 | -0.26% | 200 |
|---|
| 2025.12.18 | ₩44,683 | ₩44,783 | ₩44,683 | ₩44,703 | +0.04% | 2.6천 |
|---|
| 2025.12.17 | ₩44,440 | ₩44,440 | ₩44,440 | ₩44,440 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩44,697 | ₩44,697 | ₩44,697 | ₩44,697 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩44,770 | ₩44,771 | ₩44,770 | ₩44,771 | +0.00% | 200 |
|---|
| 2025.12.12 | ₩44,924 | ₩44,924 | ₩44,924 | ₩44,924 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩45,280 | ₩45,280 | ₩45,280 | ₩45,280 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩44,516 | ₩45,157 | ₩44,516 | ₩44,945 | +0.96% | 700 |
|---|
| 2025.12.09 | ₩44,503 | ₩44,503 | ₩44,269 | ₩44,269 | -0.53% | 2.5천 |
|---|
| 2025.12.08 | ₩44,142 | ₩44,142 | ₩43,997 | ₩43,997 | -0.33% | 300 |
|---|
| 2025.12.05 | ₩44,396 | ₩44,396 | ₩44,232 | ₩44,232 | -0.37% | 200 |
|---|
| 2025.12.04 | ₩44,236 | ₩44,236 | ₩44,132 | ₩44,132 | -0.24% | 100 |
|---|
| 2025.12.03 | ₩43,990 | ₩43,990 | ₩43,990 | ₩43,990 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,498 | ₩43,498 | ₩43,498 | ₩43,498 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,559 | ₩43,559 | ₩43,559 | ₩43,559 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩43,798 | ₩43,798 | ₩43,798 | ₩43,798 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,688 | ₩43,782 | ₩43,656 | ₩43,656 | -0.07% | 700 |
|---|
| 2025.11.25 | ₩43,555 | ₩43,568 | ₩43,529 | ₩43,529 | -0.06% | 600 |
|---|
| 2025.11.24 | ₩42,713 | ₩42,713 | ₩42,684 | ₩42,684 | -0.07% | 200 |
|---|
| 2025.11.21 | ₩42,419 | ₩42,419 | ₩42,351 | ₩42,351 | -0.16% | 200 |
|---|
| 2025.11.20 | ₩42,366 | ₩42,366 | ₩41,224 | ₩41,224 | -2.70% | 500 |
|---|
| 2025.11.19 | ₩42,021 | ₩42,021 | ₩41,705 | ₩41,769 | -0.60% | 1.4천 |
|---|
| 2025.11.18 | ₩41,778 | ₩41,821 | ₩41,711 | ₩41,821 | +0.10% | 400 |
|---|
| 2025.11.17 | ₩42,633 | ₩42,633 | ₩41,734 | ₩41,734 | -2.11% | 500 |
|---|
| 2025.11.14 | ₩42,539 | ₩42,539 | ₩42,434 | ₩42,434 | -0.25% | 400 |
|---|
| 2025.11.13 | ₩42,740 | ₩42,740 | ₩42,645 | ₩42,645 | -0.22% | 300 |
|---|
| 2025.11.12 | ₩43,074 | ₩43,341 | ₩43,074 | ₩43,324 | +0.58% | 600 |
|---|
| 2025.11.11 | ₩43,092 | ₩43,092 | ₩43,092 | ₩43,092 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,381 | ₩43,381 | ₩43,058 | ₩43,058 | -0.75% | 4.7천 |
|---|
| 2025.11.07 | ₩42,539 | ₩42,807 | ₩42,486 | ₩42,788 | +0.58% | 4.8천 |
|---|
| 2025.11.06 | ₩42,740 | ₩42,740 | ₩42,505 | ₩42,505 | -0.55% | 300 |
|---|
| 2025.11.05 | ₩43,154 | ₩43,154 | ₩43,092 | ₩43,092 | -0.14% | 400 |
|---|
| 2025.11.04 | ₩42,793 | ₩42,793 | ₩42,771 | ₩42,771 | -0.05% | 300 |
|---|
| 2025.11.03 | ₩43,154 | ₩43,183 | ₩43,108 | ₩43,183 | +0.07% | 3.3천 |
|---|
| 2025.10.31 | ₩43,995 | ₩43,995 | ₩43,314 | ₩43,424 | -1.30% | 900 |
|---|
| 2025.10.30 | ₩43,755 | ₩43,755 | ₩43,277 | ₩43,277 | -1.09% | 700 |
|---|
| 2025.10.29 | ₩43,675 | ₩43,675 | ₩43,575 | ₩43,575 | -0.23% | 100 |
|---|
| 2025.10.28 | ₩44,169 | ₩44,169 | ₩44,067 | ₩44,067 | -0.23% | 500 |
|---|
| 2025.10.27 | ₩44,049 | ₩44,184 | ₩44,049 | ₩44,184 | +0.31% | 100 |
|---|
| 2025.10.24 | ₩43,962 | ₩43,962 | ₩43,962 | ₩43,962 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩44,129 | ₩44,129 | ₩43,661 | ₩43,683 | -1.01% | 1.3천 |
|---|
| 2025.10.22 | ₩43,608 | ₩43,608 | ₩43,501 | ₩43,515 | -0.21% | 6.5천 |
|---|
| 2025.10.21 | ₩43,835 | ₩43,835 | ₩43,751 | ₩43,751 | -0.19% | 500 |
|---|
| 2025.10.20 | ₩43,688 | ₩43,688 | ₩43,328 | ₩43,448 | -0.55% | 6.5천 |
|---|
| 2025.10.17 | ₩42,909 | ₩42,909 | ₩42,909 | ₩42,909 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,916 | ₩42,916 | ₩42,883 | ₩42,883 | -0.08% | 200 |
|---|
| 2025.10.15 | ₩43,405 | ₩43,405 | ₩43,405 | ₩43,405 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩42,206 | ₩43,285 | ₩42,206 | ₩43,285 | +2.56% | 1.9천 |
|---|
| 2025.10.13 | ₩42,286 | ₩42,752 | ₩42,286 | ₩42,752 | +1.10% | 400 |
|---|
| 2025.10.10 | ₩43,060 | ₩43,060 | ₩42,112 | ₩42,112 | -2.20% | 300 |
|---|