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 | ₩32,690 | ₩33,011 | ₩32,596 | ₩32,877 | +0.57% | 6.3만 |
| 2026.10.08 | ₩33,078 | ₩33,078 | ₩32,261 | ₩32,596 | -1.46% | 9.7만 |
| 2026.10.07 | ₩33,024 | ₩33,172 | ₩32,797 | ₩33,051 | +0.08% | 6.8만 |
| 2026.10.06 | ₩33,305 | ₩33,439 | ₩33,023 | ₩33,172 | -0.40% | 5.6만 |
| 2026.10.05 | ₩33,332 | ₩33,667 | ₩33,014 | ₩33,131 | -0.60% | 9.1만 |
| 2026.10.02 | ₩33,265 | ₩33,332 | ₩33,038 | ₩33,198 | -0.20% | 13.3만 |
| 2026.10.01 | ₩32,917 | ₩32,984 | ₩32,676 | ₩32,964 | +0.14% | 9.7만 |
| 2026.09.30 | ₩32,971 | ₩33,046 | ₩32,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,819 |
| -0.46% |
| 7.9만 |
| 2026.09.29 | ₩32,462 | ₩32,931 | ₩32,462 | ₩32,770 | +0.95% | 7.8만 |
|---|
| 2026.09.28 | ₩32,596 | ₩32,777 | ₩32,502 | ₩32,609 | +0.04% | 11.1만 |
|---|
| 2026.09.25 | ₩33,131 | ₩33,502 | ₩32,964 | ₩33,038 | -0.28% | 7.1만 |
|---|
| 2026.09.24 | ₩33,198 | ₩33,198 | ₩32,864 | ₩33,070 | -0.39% | 6.4만 |
|---|
| 2026.09.23 | ₩33,667 | ₩33,667 | ₩33,064 | ₩33,172 | -1.47% | 8.6만 |
|---|
| 2026.09.22 | ₩33,419 | ₩33,560 | ₩33,412 | ₩33,520 | +0.30% | 7.3만 |
|---|
| 2026.09.21 | ₩32,997 | ₩33,667 | ₩32,997 | ₩33,653 | +1.99% | 12.4만 |
|---|
| 2026.09.18 | ₩33,212 | ₩33,312 | ₩32,864 | ₩33,225 | +0.04% | 4.4만 |
|---|
| 2026.09.17 | ₩33,252 | ₩33,263 | ₩32,951 | ₩33,225 | -0.08% | 9.2만 |
|---|
| 2026.09.16 | ₩32,890 | ₩33,172 | ₩32,797 | ₩32,864 | -0.08% | 5.7만 |
|---|
| 2026.09.15 | ₩33,279 | ₩33,473 | ₩32,823 | ₩32,897 | -1.15% | 11.5만 |
|---|
| 2026.09.14 | ₩33,627 | ₩33,801 | ₩33,217 | ₩33,279 | -1.04% | 10.2만 |
|---|
| 2026.09.11 | ₩33,841 | ₩33,841 | ₩33,546 | ₩33,628 | -0.63% | 4.1만 |
|---|
| 2026.09.10 | ₩33,767 | ₩33,868 | ₩33,479 | ₩33,546 | -0.65% | 10.1만 |
|---|
| 2026.09.09 | ₩33,881 | ₩33,933 | ₩33,720 | ₩33,814 | -0.20% | 5.1만 |
|---|
| 2026.09.08 | ₩33,760 | ₩33,988 | ₩33,707 | ₩33,885 | +0.37% | 4.7만 |
|---|
| 2026.09.04 | ₩33,868 | ₩33,921 | ₩33,734 | ₩33,821 | -0.14% | 4.1만 |
|---|
| 2026.09.03 | ₩33,868 | ₩34,001 | ₩33,760 | ₩33,821 | -0.14% | 8.1만 |
|---|
| 2026.09.02 | ₩33,667 | ₩33,955 | ₩33,620 | ₩33,834 | +0.50% | 10.5만 |
|---|
| 2026.09.01 | ₩34,001 | ₩34,028 | ₩33,766 | ₩33,801 | -0.59% | 10.8만 |
|---|
| 2026.08.31 | ₩34,015 | ₩34,303 | ₩33,466 | ₩33,854 | -0.47% | 12.5만 |
|---|
| 2026.08.28 | ₩34,095 | ₩34,256 | ₩33,841 | ₩33,981 | -0.33% | 7만 |
|---|
| 2026.08.27 | ₩33,948 | ₩34,015 | ₩33,801 | ₩34,015 | +0.20% | 9.5만 |
|---|
| 2026.08.26 | ₩33,881 | ₩33,961 | ₩33,814 | ₩33,894 | +0.04% | 4.7만 |
|---|
| 2026.08.25 | ₩33,868 | ₩34,042 | ₩33,680 | ₩33,888 | +0.06% | 6.8만 |
|---|
| 2026.08.24 | ₩34,082 | ₩34,082 | ₩33,653 | ₩33,767 | -0.92% | 13.5만 |
|---|
| 2026.08.21 | ₩34,162 | ₩34,162 | ₩33,877 | ₩33,928 | -0.69% | 5.9만 |
|---|
| 2026.08.20 | ₩34,015 | ₩34,055 | ₩33,868 | ₩33,945 | -0.20% | 5.6만 |
|---|
| 2026.08.19 | ₩34,256 | ₩34,470 | ₩34,035 | ₩34,129 | -0.37% | 2.8만 |
|---|
| 2026.08.18 | ₩34,256 | ₩34,403 | ₩34,135 | ₩34,269 | +0.04% | 8만 |
|---|
| 2026.08.17 | ₩34,403 | ₩34,631 | ₩34,178 | ₩34,537 | +0.39% | 6.3만 |
|---|
| 2026.08.14 | ₩34,309 | ₩34,470 | ₩33,975 | ₩34,430 | +0.35% | 6.9만 |
|---|
| 2026.08.13 | ₩33,921 | ₩34,524 | ₩33,921 | ₩34,317 | +1.17% | 9.9만 |
|---|
| 2026.08.12 | ₩33,827 | ₩34,376 | ₩33,827 | ₩34,283 | +1.35% | 6.1만 |
|---|
| 2026.08.11 | ₩33,814 | ₩34,173 | ₩33,814 | ₩33,881 | +0.20% | 5만 |
|---|
| 2026.08.10 | ₩33,754 | ₩34,039 | ₩33,747 | ₩34,001 | +0.73% | 6.4만 |
|---|
| 2026.08.07 | ₩33,720 | ₩33,901 | ₩33,613 | ₩33,734 | +0.04% | 7.1만 |
|---|
| 2026.08.06 | ₩33,479 | ₩33,707 | ₩33,466 | ₩33,613 | +0.40% | 6.4만 |
|---|
| 2026.08.05 | ₩33,975 | ₩34,035 | ₩33,613 | ₩33,613 | -1.06% | 10.8만 |
|---|
| 2026.08.04 | ₩33,399 | ₩33,868 | ₩33,386 | ₩33,801 | +1.20% | 11만 |
|---|
| 2026.08.03 | ₩33,024 | ₩33,506 | ₩32,890 | ₩33,399 | +1.13% | 9만 |
|---|
| 2026.07.31 | ₩33,667 | ₩33,667 | ₩33,051 | ₩33,198 | -1.39% | 11.6만 |
|---|
| 2026.07.30 | ₩32,797 | ₩33,372 | ₩32,797 | ₩33,158 | +1.10% | 11.5만 |
|---|
| 2026.07.29 | ₩33,064 | ₩33,372 | ₩32,670 | ₩32,716 | -1.05% | 7.4만 |
|---|
| 2026.07.28 | ₩33,332 | ₩33,426 | ₩32,971 | ₩33,158 | -0.52% | 6.7만 |
|---|
| 2026.07.27 | ₩33,720 | ₩33,787 | ₩33,346 | ₩33,359 | -1.07% | 12.8만 |
|---|
| 2026.07.24 | ₩33,546 | ₩33,774 | ₩33,533 | ₩33,600 | +0.16% | 4만 |
|---|
| 2026.07.23 | ₩33,935 | ₩33,935 | ₩33,426 | ₩33,627 | -0.91% | 10.6만 |
|---|
| 2026.07.22 | ₩33,868 | ₩34,237 | ₩33,758 | ₩33,801 | -0.20% | 5.9만 |
|---|
| 2026.07.21 | ₩33,841 | ₩33,850 | ₩33,624 | ₩33,747 | -0.28% | 5.3만 |
|---|
| 2026.07.20 | ₩33,868 | ₩33,908 | ₩33,220 | ₩33,466 | -1.19% | 12.9만 |
|---|
| 2026.07.17 | ₩33,627 | ₩33,854 | ₩32,663 | ₩33,573 | -0.16% | 12.8만 |
|---|
| 2026.07.16 | ₩34,082 | ₩34,082 | ₩33,568 | ₩33,568 | -1.51% | 13.3만 |
|---|
| 2026.07.15 | ₩34,135 | ₩34,162 | ₩33,814 | ₩33,983 | -0.45% | 8.4만 |
|---|
| 2026.07.14 | ₩34,135 | ₩34,135 | ₩33,781 | ₩33,935 | -0.59% | 10.6만 |
|---|
| 2026.07.13 | ₩33,546 | ₩33,921 | ₩33,546 | ₩33,854 | +0.92% | 4.5만 |
|---|
| 2026.07.10 | ₩33,908 | ₩34,103 | ₩33,868 | ₩33,975 | +0.20% | 5.9만 |
|---|
| 2026.07.09 | ₩33,573 | ₩34,162 | ₩33,573 | ₩33,908 | +1.00% | 8.7만 |
|---|
| 2026.07.08 | ₩33,854 | ₩33,854 | ₩33,466 | ₩33,528 | -0.96% | 5.6만 |
|---|
| 2026.07.07 | ₩34,149 | ₩34,483 | ₩33,546 | ₩33,740 | -1.20% | 8.1만 |
|---|
| 2026.07.06 | ₩34,296 | ₩34,724 | ₩34,135 | ₩34,135 | -0.47% | 9.2만 |
|---|
| 2026.07.02 | ₩34,363 | ₩34,708 | ₩34,202 | ₩34,457 | +0.27% | 6.8만 |
|---|
| 2026.07.01 | ₩34,109 | ₩34,470 | ₩34,031 | ₩34,363 | +0.75% | 6.5만 |
|---|
| 2026.06.30 | ₩34,088 | ₩34,457 | ₩34,042 | ₩34,323 | +0.69% | 4.9만 |
|---|
| 2026.06.29 | ₩33,908 | ₩34,109 | ₩33,734 | ₩34,042 | +0.39% | 10.3만 |
|---|
| 2026.06.26 | ₩34,162 | ₩34,162 | ₩33,667 | ₩33,727 | -1.27% | 8.4만 |
|---|
| 2026.06.25 | ₩34,403 | ₩34,470 | ₩34,212 | ₩34,403 | 0.00% | 11.3만 |
|---|
| 2026.06.24 | ₩34,376 | ₩34,376 | ₩34,028 | ₩34,135 | -0.70% | 8.4만 |
|---|
| 2026.06.23 | ₩34,430 | ₩34,617 | ₩34,228 | ₩34,483 | +0.16% | 6만 |
|---|
| 2026.06.22 | ₩34,724 | ₩34,724 | ₩34,497 | ₩34,564 | -0.46% | 7.7만 |
|---|
| 2026.06.18 | ₩34,376 | ₩34,576 | ₩34,135 | ₩34,465 | +0.26% | 6.9만 |
|---|
| 2026.06.17 | ₩34,149 | ₩34,532 | ₩34,028 | ₩34,028 | -0.35% | 7.9만 |
|---|
| 2026.06.16 | ₩34,564 | ₩34,711 | ₩34,162 | ₩34,189 | -1.08% | 11만 |
|---|
| 2026.06.15 | ₩34,109 | ₩34,778 | ₩34,109 | ₩34,497 | +1.14% | 12.2만 |
|---|
| 2026.06.12 | ₩33,868 | ₩34,082 | ₩33,633 | ₩34,082 | +0.63% | 9.1만 |
|---|
| 2026.06.11 | ₩33,426 | ₩33,935 | ₩33,379 | ₩33,868 | +1.32% | 8.8만 |
|---|
| 2026.06.10 | ₩33,707 | ₩33,801 | ₩33,346 | ₩33,426 | -0.83% | 5.7만 |
|---|
| 2026.06.09 | ₩33,801 | ₩34,055 | ₩33,131 | ₩33,627 | -0.51% | 8.2만 |
|---|
| 2026.06.08 | ₩33,694 | ₩33,760 | ₩33,479 | ₩33,520 | -0.52% | 4만 |
|---|
| 2026.06.05 | ₩33,921 | ₩34,028 | ₩33,225 | ₩33,426 | -1.46% | 4.2만 |
|---|
| 2026.06.04 | ₩34,135 | ₩34,229 | ₩33,774 | ₩34,216 | +0.24% | 6.5만 |
|---|
| 2026.06.03 | ₩34,149 | ₩34,269 | ₩34,001 | ₩34,062 | -0.25% | 6.5만 |
|---|
| 2026.06.02 | ₩34,135 | ₩34,283 | ₩34,122 | ₩34,236 | +0.29% | 4.1만 |
|---|
| 2026.06.01 | ₩34,135 | ₩34,356 | ₩34,001 | ₩34,135 | 0.00% | 16.8만 |
|---|
| 2026.05.29 | ₩34,055 | ₩34,336 | ₩33,908 | ₩34,122 | +0.20% | 12.4만 |
|---|
| 2026.05.28 | ₩33,707 | ₩34,296 | ₩33,687 | ₩34,042 | +0.99% | 13.5만 |
|---|
| 2026.05.27 | ₩33,747 | ₩34,001 | ₩33,613 | ₩33,868 | +0.36% | 9.9만 |
|---|
| 2026.05.26 | ₩33,546 | ₩33,948 | ₩33,486 | ₩33,747 | +0.60% | 7만 |
|---|
| 2026.05.22 | ₩33,600 | ₩33,720 | ₩33,292 | ₩33,292 | -0.92% | 8.5만 |
|---|
| 2026.05.21 | ₩33,506 | ₩33,560 | ₩33,078 | ₩33,466 | -0.12% | 11.5만 |
|---|
| 2026.05.20 | ₩33,198 | ₩33,707 | ₩33,145 | ₩33,453 | +0.77% | 12.9만 |
|---|
| 2026.05.19 | ₩33,091 | ₩33,198 | ₩32,850 | ₩33,051 | -0.12% | 5.7만 |
|---|
| 2026.05.18 | ₩33,694 | ₩33,694 | ₩32,957 | ₩33,105 | -1.75% | 14.6만 |
|---|
| 2026.05.15 | ₩34,068 | ₩34,068 | ₩33,412 | ₩33,459 | -1.79% | 8.3만 |
|---|
| 2026.05.14 | ₩33,694 | ₩34,216 | ₩33,589 | ₩34,001 | +0.91% | 13.5만 |
|---|
| 2026.05.13 | ₩33,600 | ₩33,720 | ₩33,386 | ₩33,627 | +0.08% | 9.3만 |
|---|
| 2026.05.12 | ₩33,734 | ₩33,809 | ₩33,038 | ₩33,546 | -0.56% | 11.7만 |
|---|
| 2026.05.11 | ₩33,305 | ₩33,700 | ₩33,145 | ₩33,506 | +0.60% | 10.9만 |
|---|
| 2026.05.08 | ₩33,138 | ₩33,453 | ₩33,138 | ₩33,346 | +0.63% | 7만 |
|---|
| 2026.05.07 | ₩33,238 | ₩33,439 | ₩33,038 | ₩33,131 | -0.32% | 6.7만 |
|---|
| 2026.05.06 | ₩33,198 | ₩33,426 | ₩33,038 | ₩33,212 | +0.04% | 12.8만 |
|---|
| 2026.05.05 | ₩32,890 | ₩33,172 | ₩32,790 | ₩32,931 | +0.12% | 10.7만 |
|---|
| 2026.05.04 | ₩32,810 | ₩33,031 | ₩32,723 | ₩32,823 | +0.04% | 7.5만 |
|---|
| 2026.05.01 | ₩32,609 | ₩33,051 | ₩32,609 | ₩32,783 | +0.53% | 11.2만 |
|---|
| 2026.04.30 | ₩32,475 | ₩32,890 | ₩32,315 | ₩32,797 | +0.99% | 8.8만 |
|---|
| 2026.04.29 | ₩32,194 | ₩32,636 | ₩32,141 | ₩32,208 | +0.04% | 8.1만 |
|---|
| 2026.04.28 | ₩32,435 | ₩32,554 | ₩32,234 | ₩32,275 | -0.50% | 6.1만 |
|---|
| 2026.04.27 | ₩32,890 | ₩33,078 | ₩32,621 | ₩32,663 | -0.69% | 15.3만 |
|---|
| 2026.04.24 | ₩32,703 | ₩33,051 | ₩32,516 | ₩32,823 | +0.37% | 7.2만 |
|---|
| 2026.04.23 | ₩32,435 | ₩32,850 | ₩32,435 | ₩32,462 | +0.08% | 5.7만 |
|---|
| 2026.04.22 | ₩32,663 | ₩32,674 | ₩32,423 | ₩32,649 | -0.04% | 4.5만 |
|---|
| 2026.04.21 | ₩32,422 | ₩32,620 | ₩32,355 | ₩32,355 | -0.21% | 5.8만 |
|---|
| 2026.04.20 | ₩32,315 | ₩32,569 | ₩32,141 | ₩32,569 | +0.79% | 9.6만 |
|---|
| 2026.04.17 | ₩32,281 | ₩32,676 | ₩32,208 | ₩32,368 | +0.27% | 11.9만 |
|---|
| 2026.04.16 | ₩32,168 | ₩32,228 | ₩32,074 | ₩32,208 | +0.12% | 5만 |
|---|
| 2026.04.15 | ₩32,101 | ₩32,234 | ₩31,927 | ₩32,168 | +0.21% | 7.1만 |
|---|
| 2026.04.14 | ₩32,060 | ₩32,060 | ₩31,920 | ₩32,034 | -0.08% | 6.8만 |
|---|
| 2026.04.13 | ₩31,612 | ₩31,833 | ₩31,538 | ₩31,833 | +0.70% | 9.3만 |
|---|
| 2026.04.10 | ₩31,418 | ₩31,645 | ₩31,418 | ₩31,538 | +0.38% | 8.1만 |
|---|
| 2026.04.09 | ₩31,137 | ₩31,579 | ₩31,137 | ₩31,391 | +0.82% | 6.6만 |
|---|
| 2026.04.08 | ₩30,936 | ₩31,257 | ₩30,936 | ₩31,177 | +0.78% | 6.3만 |
|---|
| 2026.04.07 | ₩30,615 | ₩30,628 | ₩30,320 | ₩30,414 | -0.66% | 6.6만 |
|---|
| 2026.04.06 | ₩30,441 | ₩30,758 | ₩30,374 | ₩30,615 | +0.57% | 6만 |
|---|
| 2026.04.02 | ₩30,347 | ₩30,695 | ₩30,206 | ₩30,441 | +0.31% | 9.5만 |
|---|
| 2026.04.01 | ₩30,401 | ₩30,722 | ₩30,267 | ₩30,631 | +0.76% | 8.8만 |
|---|
| 2026.03.31 | ₩29,798 | ₩30,200 | ₩29,698 | ₩30,186 | +1.30% | 6.4만 |
|---|
| 2026.03.30 | ₩29,905 | ₩30,046 | ₩29,530 | ₩29,584 | -1.07% | 6.9만 |
|---|
| 2026.03.27 | ₩30,186 | ₩30,186 | ₩29,664 | ₩29,664 | -1.73% | 7.5만 |
|---|
| 2026.03.26 | ₩30,119 | ₩30,454 | ₩30,119 | ₩30,186 | +0.22% | 7.8만 |
|---|
| 2026.03.25 | ₩30,226 | ₩30,546 | ₩30,180 | ₩30,414 | +0.62% | 6만 |
|---|
| 2026.03.24 | ₩30,039 | ₩30,093 | ₩29,818 | ₩30,052 | +0.04% | 11.9만 |
|---|
| 2026.03.23 | ₩30,253 | ₩30,775 | ₩29,972 | ₩30,039 | -0.71% | 20.7만 |
|---|
| 2026.03.20 | ₩30,093 | ₩30,347 | ₩29,791 | ₩29,838 | -0.85% | 6.6만 |
|---|
| 2026.03.19 | ₩30,012 | ₩30,360 | ₩29,986 | ₩30,119 | +0.36% | 8.2만 |
|---|
| 2026.03.18 | ₩30,293 | ₩30,454 | ₩30,160 | ₩30,267 | -0.09% | 10.2만 |
|---|
| 2026.03.17 | ₩29,986 | ₩30,562 | ₩29,986 | ₩30,334 | +1.16% | 9.2만 |
|---|
| 2026.03.16 | ₩29,798 | ₩30,304 | ₩29,771 | ₩30,213 | +1.39% | 9.1만 |
|---|
| 2026.03.13 | ₩29,972 | ₩30,280 | ₩29,731 | ₩29,865 | -0.36% | 16.6만 |
|---|
| 2026.03.12 | ₩30,186 | ₩30,494 | ₩29,853 | ₩29,945 | -0.80% | 12.2만 |
|---|
| 2026.03.11 | ₩30,427 | ₩30,722 | ₩30,133 | ₩30,414 | -0.04% | 9만 |
|---|
| 2026.03.10 | ₩30,106 | ₩30,682 | ₩30,093 | ₩30,494 | +1.29% | 23.4만 |
|---|
| 2026.03.09 | ₩29,785 | ₩30,198 | ₩29,691 | ₩30,079 | +0.99% | 29.4만 |
|---|
| 2026.03.06 | ₩31,016 | ₩31,016 | ₩30,026 | ₩30,267 | -2.42% | 26만 |
|---|
| 2026.03.05 | ₩31,177 | ₩31,217 | ₩30,829 | ₩30,976 | -0.64% | 6만 |
|---|
| 2026.03.04 | ₩31,210 | ₩31,317 | ₩31,083 | ₩31,177 | -0.11% | 6.7만 |
|---|
| 2026.03.03 | ₩31,123 | ₩31,230 | ₩30,789 | ₩31,083 | -0.13% | 7.8만 |
|---|
| 2026.03.02 | ₩31,204 | ₩31,540 | ₩31,204 | ₩31,364 | +0.51% | 7.1만 |
|---|
| 2026.02.27 | ₩31,471 | ₩31,510 | ₩31,217 | ₩31,311 | -0.51% | 10만 |
|---|
| 2026.02.26 | ₩31,659 | ₩31,659 | ₩31,418 | ₩31,558 | -0.32% | 9.7만 |
|---|
| 2026.02.25 | ₩31,391 | ₩31,605 | ₩31,285 | ₩31,498 | +0.34% | 8.5만 |
|---|
| 2026.02.24 | ₩31,297 | ₩31,512 | ₩31,257 | ₩31,338 | +0.13% | 5.3만 |
|---|
| 2026.02.23 | ₩31,458 | ₩31,498 | ₩31,217 | ₩31,217 | -0.77% | 6만 |
|---|
| 2026.02.20 | ₩31,390 | ₩31,645 | ₩31,364 | ₩31,418 | +0.09% | 7.8만 |
|---|
| 2026.02.19 | ₩31,391 | ₩31,418 | ₩31,284 | ₩31,351 | -0.13% | 3.7만 |
|---|
| 2026.02.18 | ₩31,418 | ₩31,498 | ₩31,324 | ₩31,404 | -0.04% | 6.5만 |
|---|
| 2026.02.17 | ₩31,525 | ₩31,525 | ₩31,190 | ₩31,291 | -0.74% | 10.8만 |
|---|
| 2026.02.13 | ₩31,003 | ₩31,538 | ₩31,003 | ₩31,485 | +1.55% | 10만 |
|---|
| 2026.02.12 | ₩31,244 | ₩31,498 | ₩31,056 | ₩31,177 | -0.21% | 10.5만 |
|---|
| 2026.02.11 | ₩31,471 | ₩31,525 | ₩31,284 | ₩31,471 | 0.00% | 7.6만 |
|---|
| 2026.02.10 | ₩31,498 | ₩31,520 | ₩31,311 | ₩31,384 | -0.36% | 10만 |
|---|
| 2026.02.09 | ₩31,097 | ₩31,454 | ₩31,056 | ₩31,425 | +1.05% | 11.1만 |
|---|
| 2026.02.06 | ₩30,856 | ₩31,070 | ₩30,745 | ₩31,070 | +0.69% | 9.1만 |
|---|
| 2026.02.05 | ₩30,923 | ₩31,002 | ₩30,628 | ₩30,789 | -0.43% | 12.9만 |
|---|
| 2026.02.04 | ₩31,070 | ₩31,110 | ₩30,901 | ₩30,983 | -0.28% | 6.8만 |
|---|
| 2026.02.03 | ₩31,016 | ₩31,097 | ₩30,949 | ₩30,976 | -0.13% | 6만 |
|---|
| 2026.02.02 | ₩31,030 | ₩31,241 | ₩30,949 | ₩31,056 | +0.09% | 13.1만 |
|---|
| 2026.01.30 | ₩31,445 | ₩31,445 | ₩30,856 | ₩31,056 | -1.23% | 14.3만 |
|---|
| 2026.01.29 | ₩31,137 | ₩31,431 | ₩31,030 | ₩31,338 | +0.64% | 13.5만 |
|---|
| 2026.01.28 | ₩31,123 | ₩31,190 | ₩30,949 | ₩31,123 | 0.00% | 7만 |
|---|
| 2026.01.27 | ₩31,123 | ₩31,378 | ₩31,077 | ₩31,257 | +0.43% | 8.4만 |
|---|
| 2026.01.26 | ₩31,056 | ₩31,110 | ₩30,901 | ₩31,110 | +0.17% | 15.7만 |
|---|
| 2026.01.23 | ₩31,030 | ₩31,126 | ₩30,856 | ₩31,043 | +0.04% | 11.3만 |
|---|
| 2026.01.22 | ₩31,056 | ₩31,056 | ₩30,869 | ₩31,030 | -0.09% | 10.6만 |
|---|
| 2026.01.21 | ₩30,802 | ₩31,177 | ₩30,749 | ₩30,842 | +0.13% | 9.4만 |
|---|
| 2026.01.20 | ₩30,949 | ₩30,976 | ₩30,789 | ₩30,815 | -0.43% | 6.8만 |
|---|
| 2026.01.16 | ₩31,123 | ₩31,123 | ₩30,929 | ₩31,003 | -0.39% | 6.7만 |
|---|
| 2026.01.15 | ₩30,990 | ₩31,137 | ₩30,882 | ₩31,030 | +0.13% | 8.5만 |
|---|
| 2026.01.14 | ₩30,990 | ₩30,990 | ₩30,802 | ₩30,949 | -0.13% | 5.2만 |
|---|
| 2026.01.13 | ₩30,963 | ₩31,002 | ₩30,856 | ₩30,936 | -0.09% | 4.2만 |
|---|
| 2026.01.12 | ₩30,668 | ₩30,963 | ₩30,641 | ₩30,869 | +0.65% | 7.4만 |
|---|
| 2026.01.09 | ₩30,923 | ₩30,923 | ₩30,655 | ₩30,802 | -0.39% | 6.8만 |
|---|
| 2026.01.08 | ₩30,601 | ₩30,749 | ₩30,601 | ₩30,749 | +0.48% | 8.5만 |
|---|
| 2026.01.07 | ₩30,521 | ₩30,923 | ₩30,467 | ₩30,628 | +0.35% | 12.8만 |
|---|
| 2026.01.06 | ₩30,601 | ₩30,767 | ₩30,588 | ₩30,668 | +0.22% | 7만 |
|---|
| 2026.01.05 | ₩30,842 | ₩30,842 | ₩30,454 | ₩30,575 | -0.87% | 13.1만 |
|---|
| 2026.01.02 | ₩30,655 | ₩30,749 | ₩30,401 | ₩30,454 | -0.66% | 11.3만 |
|---|
| 2025.12.31 | ₩30,842 | ₩30,949 | ₩30,521 | ₩30,842 | 0.00% | 18.2만 |
|---|
| 2025.12.30 | ₩30,454 | ₩30,963 | ₩30,387 | ₩30,735 | +0.92% | 11.7만 |
|---|
| 2025.12.29 | ₩30,789 | ₩30,856 | ₩30,534 | ₩30,655 | -0.43% | 9.2만 |
|---|
| 2025.12.26 | ₩30,936 | ₩31,003 | ₩30,735 | ₩30,775 | -0.52% | 8만 |
|---|
| 2025.12.24 | ₩30,856 | ₩30,949 | ₩30,655 | ₩30,929 | +0.24% | 8.6만 |
|---|
| 2025.12.23 | ₩30,916 | ₩30,963 | ₩30,775 | ₩30,923 | +0.02% | 5.2만 |
|---|
| 2025.12.22 | ₩30,789 | ₩31,003 | ₩30,588 | ₩30,749 | -0.13% | 10.2만 |
|---|
| 2025.12.19 | ₩30,514 | ₩30,856 | ₩30,320 | ₩30,856 | +1.12% | 10만 |
|---|
| 2025.12.18 | ₩30,749 | ₩30,749 | ₩30,360 | ₩30,380 | -1.20% | 12.6만 |
|---|
| 2025.12.17 | ₩30,467 | ₩30,561 | ₩30,320 | ₩30,360 | -0.35% | 7.8만 |
|---|
| 2025.12.16 | ₩30,575 | ₩30,668 | ₩30,360 | ₩30,427 | -0.48% | 11.4만 |
|---|
| 2025.12.15 | ₩30,615 | ₩30,735 | ₩30,561 | ₩30,575 | -0.13% | 6.5만 |
|---|
| 2025.12.12 | ₩30,548 | ₩30,735 | ₩30,347 | ₩30,441 | -0.35% | 5.4만 |
|---|
| 2025.12.11 | ₩30,601 | ₩30,668 | ₩30,414 | ₩30,668 | +0.22% | 6.1만 |
|---|
| 2025.12.10 | ₩30,441 | ₩30,615 | ₩30,441 | ₩30,481 | +0.13% | 11만 |
|---|
| 2025.12.09 | ₩30,521 | ₩30,695 | ₩30,454 | ₩30,548 | +0.09% | 7.8만 |
|---|
| 2025.12.08 | ₩30,615 | ₩30,682 | ₩30,414 | ₩30,521 | -0.31% | 9.2만 |
|---|
| 2025.12.05 | ₩30,454 | ₩30,615 | ₩30,387 | ₩30,454 | 0.00% | 6.1만 |
|---|
| 2025.12.04 | ₩30,467 | ₩30,655 | ₩30,427 | ₩30,481 | +0.04% | 10.3만 |
|---|
| 2025.12.03 | ₩30,253 | ₩30,708 | ₩30,253 | ₩30,695 | +1.46% | 15만 |
|---|
| 2025.12.02 | ₩30,320 | ₩30,488 | ₩30,186 | ₩30,253 | -0.22% | 5.1만 |
|---|
| 2025.12.01 | ₩30,454 | ₩30,522 | ₩30,200 | ₩30,414 | -0.13% | 12.8만 |
|---|
| 2025.11.28 | ₩30,722 | ₩30,722 | ₩30,267 | ₩30,454 | -0.87% | 5.8만 |
|---|
| 2025.11.26 | ₩30,347 | ₩30,521 | ₩30,173 | ₩30,267 | -0.26% | 10.7만 |
|---|
| 2025.11.25 | ₩29,999 | ₩30,117 | ₩29,852 | ₩30,106 | +0.36% | 10.8만 |
|---|
| 2025.11.24 | ₩29,878 | ₩30,133 | ₩29,865 | ₩30,039 | +0.54% | 8.1만 |
|---|
| 2025.11.21 | ₩29,517 | ₩30,052 | ₩29,517 | ₩29,865 | +1.18% | 16.8만 |
|---|
| 2025.11.20 | ₩29,852 | ₩30,454 | ₩29,624 | ₩29,624 | -0.76% | 23.5만 |
|---|
| 2025.11.19 | ₩29,798 | ₩30,142 | ₩29,798 | ₩29,798 | 0.00% | 4.8만 |
|---|
| 2025.11.18 | ₩30,079 | ₩30,186 | ₩29,853 | ₩29,892 | -0.62% | 13만 |
|---|
| 2025.11.17 | ₩30,267 | ₩30,387 | ₩30,079 | ₩30,079 | -0.62% | 8.6만 |
|---|
| 2025.11.14 | ₩30,441 | ₩30,473 | ₩30,186 | ₩30,253 | -0.62% | 6.1만 |
|---|
| 2025.11.13 | ₩30,641 | ₩30,856 | ₩30,280 | ₩30,401 | -0.79% | 6.6만 |
|---|
| 2025.11.12 | ₩30,655 | ₩30,695 | ₩30,490 | ₩30,628 | -0.09% | 5.3만 |
|---|
| 2025.11.11 | ₩30,387 | ₩30,615 | ₩30,360 | ₩30,494 | +0.35% | 6.7만 |
|---|
| 2025.11.10 | ₩30,427 | ₩30,504 | ₩30,257 | ₩30,447 | +0.07% | 7.9만 |
|---|
| 2025.11.07 | ₩30,441 | ₩30,441 | ₩30,119 | ₩30,220 | -0.73% | 7.8만 |
|---|
| 2025.11.06 | ₩30,508 | ₩30,521 | ₩30,267 | ₩30,441 | -0.22% | 6.5만 |
|---|
| 2025.11.05 | ₩30,494 | ₩30,534 | ₩30,360 | ₩30,387 | -0.35% | 8.6만 |
|---|
| 2025.11.04 | ₩30,494 | ₩30,789 | ₩30,334 | ₩30,588 | +0.31% | 14.9만 |
|---|
| 2025.11.03 | ₩30,521 | ₩30,621 | ₩30,467 | ₩30,494 | -0.09% | 11.3만 |
|---|
| 2025.10.31 | ₩30,655 | ₩30,789 | ₩30,521 | ₩30,521 | -0.44% | 15만 |
|---|
| 2025.10.30 | ₩30,789 | ₩30,789 | ₩30,467 | ₩30,628 | -0.52% | 14.1만 |
|---|
| 2025.10.29 | ₩30,789 | ₩31,097 | ₩30,722 | ₩30,722 | -0.22% | 7.9만 |
|---|
| 2025.10.28 | ₩30,641 | ₩30,842 | ₩30,641 | ₩30,799 | +0.52% | 7.3만 |
|---|
| 2025.10.27 | ₩30,414 | ₩30,775 | ₩30,403 | ₩30,682 | +0.88% | 10.5만 |
|---|
| 2025.10.24 | ₩30,481 | ₩30,789 | ₩30,454 | ₩30,454 | -0.09% | 7.2만 |
|---|
| 2025.10.23 | ₩30,467 | ₩30,628 | ₩30,334 | ₩30,494 | +0.09% | 5.7만 |
|---|
| 2025.10.22 | ₩30,307 | ₩30,627 | ₩30,307 | ₩30,467 | +0.53% | 7.7만 |
|---|
| 2025.10.21 | ₩30,789 | ₩30,789 | ₩30,414 | ₩30,561 | -0.74% | 10.2만 |
|---|
| 2025.10.20 | ₩30,481 | ₩30,655 | ₩30,401 | ₩30,467 | -0.04% | 7.4만 |
|---|
| 2025.10.17 | ₩30,655 | ₩30,655 | ₩30,387 | ₩30,481 | -0.57% | 4.1만 |
|---|
| 2025.10.16 | ₩30,534 | ₩30,749 | ₩30,388 | ₩30,641 | +0.35% | 10.5만 |
|---|
| 2025.10.15 | ₩30,588 | ₩30,695 | ₩30,477 | ₩30,695 | +0.35% | 6.7만 |
|---|
| 2025.10.14 | ₩30,454 | ₩30,655 | ₩30,253 | ₩30,641 | +0.62% | 7.4만 |
|---|
| 2025.10.13 | ₩30,474 | ₩30,521 | ₩30,293 | ₩30,454 | -0.07% | 8.9만 |
|---|
| 2025.10.10 | ₩30,575 | ₩30,815 | ₩30,293 | ₩30,293 | -0.92% | 8.9만 |
|---|