시장 데이터를 불러오는 중
전체 종목
Saba Opportunistically Hedged Closed-End Funds ETF 과거 주가
Saba Opportunistically Hedged Closed-End Funds ETF · CEFS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Saba Opportunistically Hedged Closed-End Funds ETF · CEFS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,745 | ₩33,067 | ₩32,651 | ₩32,933 | +0.57% | 6.3만 |
| 2026.10.08 | ₩33,134 | ₩33,134 | ₩32,316 | ₩32,651 | -1.46% | 9.7만 |
| 2026.10.07 | ₩33,080 | ₩33,228 | ₩32,852 | ₩33,107 | +0.08% | 6.8만 |
| 2026.10.06 | ₩33,362 | ₩33,496 | ₩33,079 | ₩33,228 | -0.40% | 5.6만 |
| 2026.10.05 | ₩33,388 | ₩33,724 | ₩33,069 | ₩33,187 | -0.60% | 9.1만 |
| 2026.10.02 | ₩33,321 | ₩33,388 | ₩33,093 | ₩33,254 | -0.20% | 13.3만 |
| 2026.10.01 | ₩32,973 | ₩33,040 | ₩32,731 | ₩33,020 | +0.14% | 9.7만 |
| 2026.09.30 | ₩33,026 | ₩33,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,875 |
| -0.46% |
| 7.9만 |
| 2026.09.29 | ₩32,517 | ₩32,986 | ₩32,517 | ₩32,825 | +0.95% | 7.8만 |
|---|
| 2026.09.28 | ₩32,651 | ₩32,832 | ₩32,557 | ₩32,664 | +0.04% | 11.1만 |
|---|
| 2026.09.25 | ₩33,187 | ₩33,559 | ₩33,020 | ₩33,093 | -0.28% | 7.1만 |
|---|
| 2026.09.24 | ₩33,254 | ₩33,254 | ₩32,919 | ₩33,126 | -0.39% | 6.4만 |
|---|
| 2026.09.23 | ₩33,724 | ₩33,724 | ₩33,120 | ₩33,228 | -1.47% | 8.6만 |
|---|
| 2026.09.22 | ₩33,476 | ₩33,616 | ₩33,469 | ₩33,576 | +0.30% | 7.3만 |
|---|
| 2026.09.21 | ₩33,053 | ₩33,724 | ₩33,053 | ₩33,710 | +1.99% | 12.4만 |
|---|
| 2026.09.18 | ₩33,268 | ₩33,368 | ₩32,919 | ₩33,281 | +0.04% | 4.4만 |
|---|
| 2026.09.17 | ₩33,308 | ₩33,319 | ₩33,006 | ₩33,281 | -0.08% | 9.2만 |
|---|
| 2026.09.16 | ₩32,946 | ₩33,228 | ₩32,852 | ₩32,919 | -0.08% | 5.7만 |
|---|
| 2026.09.15 | ₩33,335 | ₩33,529 | ₩32,879 | ₩32,953 | -1.15% | 11.5만 |
|---|
| 2026.09.14 | ₩33,683 | ₩33,858 | ₩33,273 | ₩33,335 | -1.04% | 10.2만 |
|---|
| 2026.09.11 | ₩33,898 | ₩33,898 | ₩33,603 | ₩33,685 | -0.63% | 4.1만 |
|---|
| 2026.09.10 | ₩33,824 | ₩33,925 | ₩33,536 | ₩33,603 | -0.65% | 10.1만 |
|---|
| 2026.09.09 | ₩33,938 | ₩33,990 | ₩33,777 | ₩33,871 | -0.20% | 5.1만 |
|---|
| 2026.09.08 | ₩33,817 | ₩34,045 | ₩33,764 | ₩33,942 | +0.37% | 4.7만 |
|---|
| 2026.09.04 | ₩33,925 | ₩33,978 | ₩33,791 | ₩33,878 | -0.14% | 4.1만 |
|---|
| 2026.09.03 | ₩33,925 | ₩34,059 | ₩33,817 | ₩33,878 | -0.14% | 8.1만 |
|---|
| 2026.09.02 | ₩33,724 | ₩34,012 | ₩33,677 | ₩33,891 | +0.50% | 10.5만 |
|---|
| 2026.09.01 | ₩34,059 | ₩34,086 | ₩33,823 | ₩33,858 | -0.59% | 10.8만 |
|---|
| 2026.08.31 | ₩34,072 | ₩34,361 | ₩33,523 | ₩33,911 | -0.47% | 12.5만 |
|---|
| 2026.08.28 | ₩34,153 | ₩34,314 | ₩33,898 | ₩34,039 | -0.33% | 7만 |
|---|
| 2026.08.27 | ₩34,005 | ₩34,072 | ₩33,858 | ₩34,072 | +0.20% | 9.5만 |
|---|
| 2026.08.26 | ₩33,938 | ₩34,019 | ₩33,871 | ₩33,952 | +0.04% | 4.7만 |
|---|
| 2026.08.25 | ₩33,925 | ₩34,099 | ₩33,737 | ₩33,945 | +0.06% | 6.8만 |
|---|
| 2026.08.24 | ₩34,139 | ₩34,139 | ₩33,710 | ₩33,824 | -0.92% | 13.5만 |
|---|
| 2026.08.21 | ₩34,220 | ₩34,220 | ₩33,934 | ₩33,985 | -0.69% | 5.9만 |
|---|
| 2026.08.20 | ₩34,072 | ₩34,112 | ₩33,925 | ₩34,003 | -0.20% | 5.6만 |
|---|
| 2026.08.19 | ₩34,314 | ₩34,528 | ₩34,092 | ₩34,186 | -0.37% | 2.8만 |
|---|
| 2026.08.18 | ₩34,314 | ₩34,461 | ₩34,193 | ₩34,327 | +0.04% | 8만 |
|---|
| 2026.08.17 | ₩34,461 | ₩34,689 | ₩34,236 | ₩34,595 | +0.39% | 6.3만 |
|---|
| 2026.08.14 | ₩34,367 | ₩34,528 | ₩34,032 | ₩34,488 | +0.35% | 6.9만 |
|---|
| 2026.08.13 | ₩33,978 | ₩34,582 | ₩33,978 | ₩34,375 | +1.17% | 9.9만 |
|---|
| 2026.08.12 | ₩33,885 | ₩34,434 | ₩33,885 | ₩34,340 | +1.35% | 6.1만 |
|---|
| 2026.08.11 | ₩33,871 | ₩34,230 | ₩33,871 | ₩33,938 | +0.20% | 5만 |
|---|
| 2026.08.10 | ₩33,811 | ₩34,096 | ₩33,804 | ₩34,059 | +0.73% | 6.4만 |
|---|
| 2026.08.07 | ₩33,777 | ₩33,958 | ₩33,670 | ₩33,791 | +0.04% | 7.1만 |
|---|
| 2026.08.06 | ₩33,536 | ₩33,764 | ₩33,523 | ₩33,670 | +0.40% | 6.4만 |
|---|
| 2026.08.05 | ₩34,032 | ₩34,092 | ₩33,670 | ₩33,670 | -1.06% | 10.8만 |
|---|
| 2026.08.04 | ₩33,455 | ₩33,925 | ₩33,442 | ₩33,858 | +1.20% | 11만 |
|---|
| 2026.08.03 | ₩33,080 | ₩33,563 | ₩32,946 | ₩33,455 | +1.13% | 9만 |
|---|
| 2026.07.31 | ₩33,724 | ₩33,724 | ₩33,107 | ₩33,254 | -1.39% | 11.6만 |
|---|
| 2026.07.30 | ₩32,852 | ₩33,429 | ₩32,852 | ₩33,214 | +1.10% | 11.5만 |
|---|
| 2026.07.29 | ₩33,120 | ₩33,429 | ₩32,725 | ₩32,772 | -1.05% | 7.4만 |
|---|
| 2026.07.28 | ₩33,388 | ₩33,482 | ₩33,026 | ₩33,214 | -0.52% | 6.7만 |
|---|
| 2026.07.27 | ₩33,777 | ₩33,844 | ₩33,402 | ₩33,415 | -1.07% | 12.8만 |
|---|
| 2026.07.24 | ₩33,603 | ₩33,831 | ₩33,590 | ₩33,657 | +0.16% | 4만 |
|---|
| 2026.07.23 | ₩33,992 | ₩33,992 | ₩33,482 | ₩33,683 | -0.91% | 10.6만 |
|---|
| 2026.07.22 | ₩33,925 | ₩34,295 | ₩33,815 | ₩33,858 | -0.20% | 5.9만 |
|---|
| 2026.07.21 | ₩33,898 | ₩33,907 | ₩33,681 | ₩33,804 | -0.28% | 5.3만 |
|---|
| 2026.07.20 | ₩33,925 | ₩33,965 | ₩33,276 | ₩33,523 | -1.19% | 12.9만 |
|---|
| 2026.07.17 | ₩33,683 | ₩33,911 | ₩32,718 | ₩33,630 | -0.16% | 12.8만 |
|---|
| 2026.07.16 | ₩34,139 | ₩34,139 | ₩33,624 | ₩33,624 | -1.51% | 13.3만 |
|---|
| 2026.07.15 | ₩34,193 | ₩34,220 | ₩33,871 | ₩34,040 | -0.45% | 8.4만 |
|---|
| 2026.07.14 | ₩34,193 | ₩34,193 | ₩33,838 | ₩33,992 | -0.59% | 10.6만 |
|---|
| 2026.07.13 | ₩33,603 | ₩33,978 | ₩33,603 | ₩33,911 | +0.92% | 4.5만 |
|---|
| 2026.07.10 | ₩33,965 | ₩34,161 | ₩33,925 | ₩34,032 | +0.20% | 5.9만 |
|---|
| 2026.07.09 | ₩33,630 | ₩34,220 | ₩33,630 | ₩33,965 | +1.00% | 8.7만 |
|---|
| 2026.07.08 | ₩33,911 | ₩33,911 | ₩33,523 | ₩33,584 | -0.96% | 5.6만 |
|---|
| 2026.07.07 | ₩34,206 | ₩34,542 | ₩33,603 | ₩33,797 | -1.20% | 8.1만 |
|---|
| 2026.07.06 | ₩34,354 | ₩34,783 | ₩34,193 | ₩34,193 | -0.47% | 9.2만 |
|---|
| 2026.07.02 | ₩34,421 | ₩34,767 | ₩34,260 | ₩34,515 | +0.27% | 6.8만 |
|---|
| 2026.07.01 | ₩34,166 | ₩34,528 | ₩34,088 | ₩34,421 | +0.75% | 6.5만 |
|---|
| 2026.06.30 | ₩34,146 | ₩34,515 | ₩34,099 | ₩34,381 | +0.69% | 4.9만 |
|---|
| 2026.06.29 | ₩33,965 | ₩34,166 | ₩33,791 | ₩34,099 | +0.39% | 10.3만 |
|---|
| 2026.06.26 | ₩34,220 | ₩34,220 | ₩33,724 | ₩33,784 | -1.27% | 8.4만 |
|---|
| 2026.06.25 | ₩34,461 | ₩34,528 | ₩34,269 | ₩34,461 | 0.00% | 11.3만 |
|---|
| 2026.06.24 | ₩34,434 | ₩34,434 | ₩34,086 | ₩34,193 | -0.70% | 8.4만 |
|---|
| 2026.06.23 | ₩34,488 | ₩34,676 | ₩34,285 | ₩34,542 | +0.16% | 6만 |
|---|
| 2026.06.22 | ₩34,783 | ₩34,783 | ₩34,555 | ₩34,622 | -0.46% | 7.7만 |
|---|
| 2026.06.18 | ₩34,434 | ₩34,634 | ₩34,193 | ₩34,523 | +0.26% | 6.9만 |
|---|
| 2026.06.17 | ₩34,206 | ₩34,590 | ₩34,086 | ₩34,086 | -0.35% | 7.9만 |
|---|
| 2026.06.16 | ₩34,622 | ₩34,770 | ₩34,220 | ₩34,247 | -1.08% | 11만 |
|---|
| 2026.06.15 | ₩34,166 | ₩34,837 | ₩34,166 | ₩34,555 | +1.14% | 12.2만 |
|---|
| 2026.06.12 | ₩33,925 | ₩34,139 | ₩33,690 | ₩34,139 | +0.63% | 9.1만 |
|---|
| 2026.06.11 | ₩33,482 | ₩33,992 | ₩33,435 | ₩33,925 | +1.32% | 8.8만 |
|---|
| 2026.06.10 | ₩33,764 | ₩33,858 | ₩33,402 | ₩33,482 | -0.83% | 5.7만 |
|---|
| 2026.06.09 | ₩33,858 | ₩34,112 | ₩33,187 | ₩33,683 | -0.51% | 8.2만 |
|---|
| 2026.06.08 | ₩33,750 | ₩33,817 | ₩33,536 | ₩33,576 | -0.52% | 4만 |
|---|
| 2026.06.05 | ₩33,978 | ₩34,086 | ₩33,281 | ₩33,482 | -1.46% | 4.2만 |
|---|
| 2026.06.04 | ₩34,193 | ₩34,287 | ₩33,831 | ₩34,273 | +0.24% | 6.5만 |
|---|
| 2026.06.03 | ₩34,206 | ₩34,327 | ₩34,059 | ₩34,119 | -0.25% | 6.5만 |
|---|
| 2026.06.02 | ₩34,193 | ₩34,340 | ₩34,180 | ₩34,294 | +0.29% | 4.1만 |
|---|
| 2026.06.01 | ₩34,193 | ₩34,414 | ₩34,059 | ₩34,193 | 0.00% | 16.8만 |
|---|
| 2026.05.29 | ₩34,112 | ₩34,394 | ₩33,965 | ₩34,180 | +0.20% | 12.4만 |
|---|
| 2026.05.28 | ₩33,764 | ₩34,354 | ₩33,744 | ₩34,099 | +0.99% | 13.5만 |
|---|
| 2026.05.27 | ₩33,804 | ₩34,059 | ₩33,670 | ₩33,925 | +0.36% | 9.9만 |
|---|
| 2026.05.26 | ₩33,603 | ₩34,005 | ₩33,543 | ₩33,804 | +0.60% | 7만 |
|---|
| 2026.05.22 | ₩33,657 | ₩33,777 | ₩33,348 | ₩33,348 | -0.92% | 8.5만 |
|---|
| 2026.05.21 | ₩33,563 | ₩33,616 | ₩33,134 | ₩33,523 | -0.12% | 11.5만 |
|---|
| 2026.05.20 | ₩33,254 | ₩33,764 | ₩33,201 | ₩33,509 | +0.77% | 12.9만 |
|---|
| 2026.05.19 | ₩33,147 | ₩33,254 | ₩32,906 | ₩33,107 | -0.12% | 5.7만 |
|---|
| 2026.05.18 | ₩33,750 | ₩33,750 | ₩33,013 | ₩33,160 | -1.75% | 14.6만 |
|---|
| 2026.05.15 | ₩34,126 | ₩34,126 | ₩33,469 | ₩33,516 | -1.79% | 8.3만 |
|---|
| 2026.05.14 | ₩33,750 | ₩34,273 | ₩33,646 | ₩34,059 | +0.91% | 13.5만 |
|---|
| 2026.05.13 | ₩33,657 | ₩33,777 | ₩33,442 | ₩33,683 | +0.08% | 9.3만 |
|---|
| 2026.05.12 | ₩33,791 | ₩33,866 | ₩33,093 | ₩33,603 | -0.56% | 11.7만 |
|---|
| 2026.05.11 | ₩33,362 | ₩33,757 | ₩33,201 | ₩33,563 | +0.60% | 10.9만 |
|---|
| 2026.05.08 | ₩33,194 | ₩33,509 | ₩33,194 | ₩33,402 | +0.63% | 7만 |
|---|
| 2026.05.07 | ₩33,295 | ₩33,496 | ₩33,093 | ₩33,187 | -0.32% | 6.7만 |
|---|
| 2026.05.06 | ₩33,254 | ₩33,482 | ₩33,093 | ₩33,268 | +0.04% | 12.8만 |
|---|
| 2026.05.05 | ₩32,946 | ₩33,228 | ₩32,845 | ₩32,986 | +0.12% | 10.7만 |
|---|
| 2026.05.04 | ₩32,865 | ₩33,087 | ₩32,778 | ₩32,879 | +0.04% | 7.5만 |
|---|
| 2026.05.01 | ₩32,664 | ₩33,107 | ₩32,664 | ₩32,839 | +0.53% | 11.2만 |
|---|
| 2026.04.30 | ₩32,530 | ₩32,946 | ₩32,369 | ₩32,852 | +0.99% | 8.8만 |
|---|
| 2026.04.29 | ₩32,249 | ₩32,691 | ₩32,195 | ₩32,262 | +0.04% | 8.1만 |
|---|
| 2026.04.28 | ₩32,490 | ₩32,609 | ₩32,289 | ₩32,329 | -0.50% | 6.1만 |
|---|
| 2026.04.27 | ₩32,946 | ₩33,134 | ₩32,676 | ₩32,718 | -0.69% | 15.3만 |
|---|
| 2026.04.24 | ₩32,758 | ₩33,107 | ₩32,570 | ₩32,879 | +0.37% | 7.2만 |
|---|
| 2026.04.23 | ₩32,490 | ₩32,906 | ₩32,490 | ₩32,517 | +0.08% | 5.7만 |
|---|
| 2026.04.22 | ₩32,718 | ₩32,729 | ₩32,478 | ₩32,705 | -0.04% | 4.5만 |
|---|
| 2026.04.21 | ₩32,477 | ₩32,675 | ₩32,410 | ₩32,410 | -0.21% | 5.8만 |
|---|
| 2026.04.20 | ₩32,369 | ₩32,624 | ₩32,195 | ₩32,624 | +0.79% | 9.6만 |
|---|
| 2026.04.17 | ₩32,336 | ₩32,731 | ₩32,262 | ₩32,423 | +0.27% | 11.9만 |
|---|
| 2026.04.16 | ₩32,222 | ₩32,282 | ₩32,128 | ₩32,262 | +0.12% | 5만 |
|---|
| 2026.04.15 | ₩32,155 | ₩32,289 | ₩31,980 | ₩32,222 | +0.21% | 7.1만 |
|---|
| 2026.04.14 | ₩32,115 | ₩32,115 | ₩31,974 | ₩32,088 | -0.08% | 6.8만 |
|---|
| 2026.04.13 | ₩31,665 | ₩31,887 | ₩31,592 | ₩31,887 | +0.70% | 9.3만 |
|---|
| 2026.04.10 | ₩31,471 | ₩31,699 | ₩31,471 | ₩31,592 | +0.38% | 8.1만 |
|---|
| 2026.04.09 | ₩31,189 | ₩31,632 | ₩31,189 | ₩31,444 | +0.82% | 6.6만 |
|---|
| 2026.04.08 | ₩30,988 | ₩31,310 | ₩30,988 | ₩31,230 | +0.78% | 6.3만 |
|---|
| 2026.04.07 | ₩30,666 | ₩30,680 | ₩30,371 | ₩30,465 | -0.66% | 6.6만 |
|---|
| 2026.04.06 | ₩30,492 | ₩30,810 | ₩30,425 | ₩30,666 | +0.57% | 6만 |
|---|
| 2026.04.02 | ₩30,398 | ₩30,747 | ₩30,257 | ₩30,492 | +0.31% | 9.5만 |
|---|
| 2026.04.01 | ₩30,452 | ₩30,774 | ₩30,318 | ₩30,682 | +0.76% | 8.8만 |
|---|
| 2026.03.31 | ₩29,848 | ₩30,251 | ₩29,748 | ₩30,237 | +1.30% | 6.4만 |
|---|
| 2026.03.30 | ₩29,956 | ₩30,097 | ₩29,580 | ₩29,634 | -1.07% | 6.9만 |
|---|
| 2026.03.27 | ₩30,237 | ₩30,237 | ₩29,714 | ₩29,714 | -1.73% | 7.5만 |
|---|
| 2026.03.26 | ₩30,170 | ₩30,505 | ₩30,170 | ₩30,237 | +0.22% | 7.8만 |
|---|
| 2026.03.25 | ₩30,278 | ₩30,598 | ₩30,231 | ₩30,465 | +0.62% | 6만 |
|---|
| 2026.03.24 | ₩30,090 | ₩30,143 | ₩29,869 | ₩30,103 | +0.04% | 11.9만 |
|---|
| 2026.03.23 | ₩30,304 | ₩30,827 | ₩30,023 | ₩30,090 | -0.71% | 20.7만 |
|---|
| 2026.03.20 | ₩30,143 | ₩30,398 | ₩29,842 | ₩29,889 | -0.85% | 6.6만 |
|---|
| 2026.03.19 | ₩30,063 | ₩30,412 | ₩30,036 | ₩30,170 | +0.36% | 8.2만 |
|---|
| 2026.03.18 | ₩30,345 | ₩30,505 | ₩30,210 | ₩30,318 | -0.09% | 10.2만 |
|---|
| 2026.03.17 | ₩30,036 | ₩30,614 | ₩30,036 | ₩30,385 | +1.16% | 9.2만 |
|---|
| 2026.03.16 | ₩29,848 | ₩30,355 | ₩29,822 | ₩30,264 | +1.39% | 9.1만 |
|---|
| 2026.03.13 | ₩30,023 | ₩30,331 | ₩29,781 | ₩29,915 | -0.36% | 16.6만 |
|---|
| 2026.03.12 | ₩30,237 | ₩30,546 | ₩29,903 | ₩29,996 | -0.80% | 12.2만 |
|---|
| 2026.03.11 | ₩30,479 | ₩30,774 | ₩30,184 | ₩30,465 | -0.04% | 9만 |
|---|
| 2026.03.10 | ₩30,157 | ₩30,733 | ₩30,143 | ₩30,546 | +1.29% | 23.4만 |
|---|
| 2026.03.09 | ₩29,835 | ₩30,249 | ₩29,741 | ₩30,130 | +0.99% | 29.4만 |
|---|
| 2026.03.06 | ₩31,069 | ₩31,069 | ₩30,076 | ₩30,318 | -2.42% | 26만 |
|---|
| 2026.03.05 | ₩31,230 | ₩31,270 | ₩30,881 | ₩31,028 | -0.64% | 6만 |
|---|
| 2026.03.04 | ₩31,263 | ₩31,370 | ₩31,136 | ₩31,230 | -0.11% | 6.7만 |
|---|
| 2026.03.03 | ₩31,176 | ₩31,283 | ₩30,841 | ₩31,136 | -0.13% | 7.8만 |
|---|
| 2026.03.02 | ₩31,256 | ₩31,593 | ₩31,256 | ₩31,417 | +0.51% | 7.1만 |
|---|
| 2026.02.27 | ₩31,525 | ₩31,563 | ₩31,270 | ₩31,364 | -0.51% | 10만 |
|---|
| 2026.02.26 | ₩31,712 | ₩31,712 | ₩31,471 | ₩31,612 | -0.32% | 9.7만 |
|---|
| 2026.02.25 | ₩31,444 | ₩31,659 | ₩31,338 | ₩31,551 | +0.34% | 8.5만 |
|---|
| 2026.02.24 | ₩31,350 | ₩31,565 | ₩31,310 | ₩31,390 | +0.13% | 5.3만 |
|---|
| 2026.02.23 | ₩31,511 | ₩31,551 | ₩31,270 | ₩31,270 | -0.77% | 6만 |
|---|
| 2026.02.20 | ₩31,443 | ₩31,699 | ₩31,417 | ₩31,471 | +0.09% | 7.8만 |
|---|
| 2026.02.19 | ₩31,444 | ₩31,471 | ₩31,337 | ₩31,404 | -0.13% | 3.7만 |
|---|
| 2026.02.18 | ₩31,471 | ₩31,551 | ₩31,377 | ₩31,458 | -0.04% | 6.5만 |
|---|
| 2026.02.17 | ₩31,578 | ₩31,578 | ₩31,243 | ₩31,344 | -0.74% | 10.8만 |
|---|
| 2026.02.13 | ₩31,055 | ₩31,592 | ₩31,055 | ₩31,538 | +1.55% | 10만 |
|---|
| 2026.02.12 | ₩31,297 | ₩31,551 | ₩31,109 | ₩31,230 | -0.21% | 10.5만 |
|---|
| 2026.02.11 | ₩31,525 | ₩31,578 | ₩31,337 | ₩31,525 | 0.00% | 7.6만 |
|---|
| 2026.02.10 | ₩31,551 | ₩31,573 | ₩31,364 | ₩31,437 | -0.36% | 10만 |
|---|
| 2026.02.09 | ₩31,149 | ₩31,507 | ₩31,109 | ₩31,478 | +1.05% | 11.1만 |
|---|
| 2026.02.06 | ₩30,908 | ₩31,122 | ₩30,796 | ₩31,122 | +0.69% | 9.1만 |
|---|
| 2026.02.05 | ₩30,975 | ₩31,054 | ₩30,680 | ₩30,841 | -0.43% | 12.9만 |
|---|
| 2026.02.04 | ₩31,122 | ₩31,163 | ₩30,953 | ₩31,035 | -0.28% | 6.8만 |
|---|
| 2026.02.03 | ₩31,069 | ₩31,149 | ₩31,002 | ₩31,028 | -0.13% | 6만 |
|---|
| 2026.02.02 | ₩31,082 | ₩31,294 | ₩31,002 | ₩31,109 | +0.09% | 13.1만 |
|---|
| 2026.01.30 | ₩31,498 | ₩31,498 | ₩30,908 | ₩31,109 | -1.23% | 14.3만 |
|---|
| 2026.01.29 | ₩31,189 | ₩31,484 | ₩31,082 | ₩31,390 | +0.64% | 13.5만 |
|---|
| 2026.01.28 | ₩31,176 | ₩31,243 | ₩31,002 | ₩31,176 | 0.00% | 7만 |
|---|
| 2026.01.27 | ₩31,176 | ₩31,431 | ₩31,129 | ₩31,310 | +0.43% | 8.4만 |
|---|
| 2026.01.26 | ₩31,109 | ₩31,163 | ₩30,953 | ₩31,163 | +0.17% | 15.7만 |
|---|
| 2026.01.23 | ₩31,082 | ₩31,179 | ₩30,908 | ₩31,095 | +0.04% | 11.3만 |
|---|
| 2026.01.22 | ₩31,109 | ₩31,109 | ₩30,921 | ₩31,082 | -0.09% | 10.6만 |
|---|
| 2026.01.21 | ₩30,854 | ₩31,230 | ₩30,800 | ₩30,894 | +0.13% | 9.4만 |
|---|
| 2026.01.20 | ₩31,002 | ₩31,028 | ₩30,841 | ₩30,868 | -0.43% | 6.8만 |
|---|
| 2026.01.16 | ₩31,176 | ₩31,176 | ₩30,981 | ₩31,055 | -0.39% | 6.7만 |
|---|
| 2026.01.15 | ₩31,042 | ₩31,189 | ₩30,935 | ₩31,082 | +0.13% | 8.5만 |
|---|
| 2026.01.14 | ₩31,042 | ₩31,042 | ₩30,854 | ₩31,002 | -0.13% | 5.2만 |
|---|
| 2026.01.13 | ₩31,015 | ₩31,054 | ₩30,908 | ₩30,988 | -0.09% | 4.2만 |
|---|
| 2026.01.12 | ₩30,720 | ₩31,015 | ₩30,693 | ₩30,921 | +0.65% | 7.4만 |
|---|
| 2026.01.09 | ₩30,975 | ₩30,975 | ₩30,707 | ₩30,854 | -0.39% | 6.8만 |
|---|
| 2026.01.08 | ₩30,653 | ₩30,800 | ₩30,653 | ₩30,800 | +0.48% | 8.5만 |
|---|
| 2026.01.07 | ₩30,573 | ₩30,975 | ₩30,519 | ₩30,680 | +0.35% | 12.8만 |
|---|
| 2026.01.06 | ₩30,653 | ₩30,819 | ₩30,640 | ₩30,720 | +0.22% | 7만 |
|---|
| 2026.01.05 | ₩30,894 | ₩30,894 | ₩30,505 | ₩30,626 | -0.87% | 13.1만 |
|---|
| 2026.01.02 | ₩30,707 | ₩30,800 | ₩30,452 | ₩30,505 | -0.66% | 11.3만 |
|---|
| 2025.12.31 | ₩30,894 | ₩31,002 | ₩30,573 | ₩30,894 | 0.00% | 18.2만 |
|---|
| 2025.12.30 | ₩30,505 | ₩31,015 | ₩30,438 | ₩30,787 | +0.92% | 11.7만 |
|---|
| 2025.12.29 | ₩30,841 | ₩30,908 | ₩30,586 | ₩30,707 | -0.43% | 9.2만 |
|---|
| 2025.12.26 | ₩30,988 | ₩31,055 | ₩30,787 | ₩30,827 | -0.52% | 8만 |
|---|
| 2025.12.24 | ₩30,908 | ₩31,002 | ₩30,707 | ₩30,981 | +0.24% | 8.6만 |
|---|
| 2025.12.23 | ₩30,968 | ₩31,015 | ₩30,827 | ₩30,975 | +0.02% | 5.2만 |
|---|
| 2025.12.22 | ₩30,841 | ₩31,055 | ₩30,640 | ₩30,800 | -0.13% | 10.2만 |
|---|
| 2025.12.19 | ₩30,566 | ₩30,908 | ₩30,371 | ₩30,908 | +1.12% | 10만 |
|---|
| 2025.12.18 | ₩30,800 | ₩30,800 | ₩30,412 | ₩30,432 | -1.20% | 12.6만 |
|---|
| 2025.12.17 | ₩30,519 | ₩30,613 | ₩30,371 | ₩30,412 | -0.35% | 7.8만 |
|---|
| 2025.12.16 | ₩30,626 | ₩30,720 | ₩30,412 | ₩30,479 | -0.48% | 11.4만 |
|---|
| 2025.12.15 | ₩30,666 | ₩30,787 | ₩30,613 | ₩30,626 | -0.13% | 6.5만 |
|---|
| 2025.12.12 | ₩30,599 | ₩30,787 | ₩30,398 | ₩30,492 | -0.35% | 5.4만 |
|---|
| 2025.12.11 | ₩30,653 | ₩30,720 | ₩30,465 | ₩30,720 | +0.22% | 6.1만 |
|---|
| 2025.12.10 | ₩30,492 | ₩30,666 | ₩30,492 | ₩30,532 | +0.13% | 11만 |
|---|
| 2025.12.09 | ₩30,573 | ₩30,747 | ₩30,505 | ₩30,599 | +0.09% | 7.8만 |
|---|
| 2025.12.08 | ₩30,666 | ₩30,733 | ₩30,465 | ₩30,573 | -0.31% | 9.2만 |
|---|
| 2025.12.05 | ₩30,505 | ₩30,666 | ₩30,438 | ₩30,505 | 0.00% | 6.1만 |
|---|
| 2025.12.04 | ₩30,519 | ₩30,707 | ₩30,479 | ₩30,532 | +0.04% | 10.3만 |
|---|
| 2025.12.03 | ₩30,304 | ₩30,760 | ₩30,304 | ₩30,747 | +1.46% | 15만 |
|---|
| 2025.12.02 | ₩30,371 | ₩30,539 | ₩30,237 | ₩30,304 | -0.22% | 5.1만 |
|---|
| 2025.12.01 | ₩30,505 | ₩30,574 | ₩30,251 | ₩30,465 | -0.13% | 12.8만 |
|---|
| 2025.11.28 | ₩30,774 | ₩30,774 | ₩30,318 | ₩30,505 | -0.87% | 5.8만 |
|---|
| 2025.11.26 | ₩30,398 | ₩30,573 | ₩30,224 | ₩30,318 | -0.26% | 10.7만 |
|---|
| 2025.11.25 | ₩30,050 | ₩30,168 | ₩29,902 | ₩30,157 | +0.36% | 10.8만 |
|---|
| 2025.11.24 | ₩29,929 | ₩30,184 | ₩29,915 | ₩30,090 | +0.54% | 8.1만 |
|---|
| 2025.11.21 | ₩29,567 | ₩30,103 | ₩29,567 | ₩29,915 | +1.18% | 16.8만 |
|---|
| 2025.11.20 | ₩29,902 | ₩30,505 | ₩29,674 | ₩29,674 | -0.76% | 23.5만 |
|---|
| 2025.11.19 | ₩29,848 | ₩30,193 | ₩29,848 | ₩29,848 | 0.00% | 4.8만 |
|---|
| 2025.11.18 | ₩30,130 | ₩30,237 | ₩29,903 | ₩29,942 | -0.62% | 13만 |
|---|
| 2025.11.17 | ₩30,318 | ₩30,438 | ₩30,130 | ₩30,130 | -0.62% | 8.6만 |
|---|
| 2025.11.14 | ₩30,492 | ₩30,524 | ₩30,237 | ₩30,304 | -0.62% | 6.1만 |
|---|
| 2025.11.13 | ₩30,693 | ₩30,908 | ₩30,331 | ₩30,452 | -0.79% | 6.6만 |
|---|
| 2025.11.12 | ₩30,707 | ₩30,747 | ₩30,542 | ₩30,680 | -0.09% | 5.3만 |
|---|
| 2025.11.11 | ₩30,438 | ₩30,666 | ₩30,412 | ₩30,546 | +0.35% | 6.7만 |
|---|
| 2025.11.10 | ₩30,479 | ₩30,555 | ₩30,308 | ₩30,499 | +0.07% | 7.9만 |
|---|
| 2025.11.07 | ₩30,492 | ₩30,492 | ₩30,170 | ₩30,271 | -0.73% | 7.8만 |
|---|
| 2025.11.06 | ₩30,559 | ₩30,573 | ₩30,318 | ₩30,492 | -0.22% | 6.5만 |
|---|
| 2025.11.05 | ₩30,546 | ₩30,586 | ₩30,412 | ₩30,438 | -0.35% | 8.6만 |
|---|
| 2025.11.04 | ₩30,546 | ₩30,841 | ₩30,385 | ₩30,640 | +0.31% | 14.9만 |
|---|
| 2025.11.03 | ₩30,573 | ₩30,673 | ₩30,519 | ₩30,546 | -0.09% | 11.3만 |
|---|
| 2025.10.31 | ₩30,707 | ₩30,841 | ₩30,573 | ₩30,573 | -0.44% | 15만 |
|---|
| 2025.10.30 | ₩30,841 | ₩30,841 | ₩30,519 | ₩30,680 | -0.52% | 14.1만 |
|---|
| 2025.10.29 | ₩30,841 | ₩31,149 | ₩30,774 | ₩30,774 | -0.22% | 7.9만 |
|---|
| 2025.10.28 | ₩30,693 | ₩30,894 | ₩30,693 | ₩30,851 | +0.52% | 7.3만 |
|---|
| 2025.10.27 | ₩30,465 | ₩30,827 | ₩30,455 | ₩30,733 | +0.88% | 10.5만 |
|---|
| 2025.10.24 | ₩30,532 | ₩30,841 | ₩30,505 | ₩30,505 | -0.09% | 7.2만 |
|---|
| 2025.10.23 | ₩30,519 | ₩30,680 | ₩30,385 | ₩30,546 | +0.09% | 5.7만 |
|---|
| 2025.10.22 | ₩30,358 | ₩30,678 | ₩30,358 | ₩30,519 | +0.53% | 7.7만 |
|---|
| 2025.10.21 | ₩30,841 | ₩30,841 | ₩30,465 | ₩30,613 | -0.74% | 10.2만 |
|---|
| 2025.10.20 | ₩30,532 | ₩30,707 | ₩30,452 | ₩30,519 | -0.04% | 7.4만 |
|---|
| 2025.10.17 | ₩30,707 | ₩30,707 | ₩30,438 | ₩30,532 | -0.57% | 4.1만 |
|---|
| 2025.10.16 | ₩30,586 | ₩30,800 | ₩30,440 | ₩30,693 | +0.35% | 10.5만 |
|---|
| 2025.10.15 | ₩30,640 | ₩30,747 | ₩30,528 | ₩30,747 | +0.35% | 6.7만 |
|---|
| 2025.10.14 | ₩30,505 | ₩30,707 | ₩30,304 | ₩30,693 | +0.62% | 7.4만 |
|---|
| 2025.10.13 | ₩30,526 | ₩30,573 | ₩30,345 | ₩30,505 | -0.07% | 8.9만 |
|---|
| 2025.10.10 | ₩30,626 | ₩30,868 | ₩30,345 | ₩30,345 | -0.92% | 8.9만 |
|---|