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 | ₩32,751 | ₩33,073 | ₩32,657 | ₩32,938 | +0.57% | 6.3만 |
| 2026.10.08 | ₩33,140 | ₩33,140 | ₩32,321 | ₩32,657 | -1.46% | 9.7만 |
| 2026.10.07 | ₩33,086 | ₩33,233 | ₩32,858 | ₩33,113 | +0.08% | 6.8만 |
| 2026.10.06 | ₩33,368 | ₩33,502 | ₩33,085 | ₩33,233 | -0.40% | 5.6만 |
| 2026.10.05 | ₩33,394 | ₩33,730 | ₩33,075 | ₩33,193 | -0.60% | 9.1만 |
| 2026.10.02 | ₩33,327 | ₩33,394 | ₩33,099 | ₩33,260 | -0.20% | 13.3만 |
| 2026.10.01 | ₩32,979 | ₩33,046 | ₩32,737 | ₩33,026 | +0.14% | 9.7만 |
| 2026.09.30 | ₩33,032 | ₩33,107 | ₩32,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,881 |
| -0.46% |
| 7.9만 |
| 2026.09.29 | ₩32,523 | ₩32,992 | ₩32,523 | ₩32,831 | +0.95% | 7.8만 |
|---|
| 2026.09.28 | ₩32,657 | ₩32,838 | ₩32,563 | ₩32,670 | +0.04% | 11.1만 |
|---|
| 2026.09.25 | ₩33,193 | ₩33,565 | ₩33,026 | ₩33,099 | -0.28% | 7.1만 |
|---|
| 2026.09.24 | ₩33,260 | ₩33,260 | ₩32,925 | ₩33,132 | -0.39% | 6.4만 |
|---|
| 2026.09.23 | ₩33,730 | ₩33,730 | ₩33,126 | ₩33,233 | -1.47% | 8.6만 |
|---|
| 2026.09.22 | ₩33,482 | ₩33,622 | ₩33,475 | ₩33,582 | +0.30% | 7.3만 |
|---|
| 2026.09.21 | ₩33,059 | ₩33,730 | ₩33,059 | ₩33,716 | +1.99% | 12.4만 |
|---|
| 2026.09.18 | ₩33,274 | ₩33,374 | ₩32,925 | ₩33,287 | +0.04% | 4.4만 |
|---|
| 2026.09.17 | ₩33,314 | ₩33,325 | ₩33,012 | ₩33,287 | -0.08% | 9.2만 |
|---|
| 2026.09.16 | ₩32,952 | ₩33,233 | ₩32,858 | ₩32,925 | -0.08% | 5.7만 |
|---|
| 2026.09.15 | ₩33,341 | ₩33,535 | ₩32,885 | ₩32,959 | -1.15% | 11.5만 |
|---|
| 2026.09.14 | ₩33,689 | ₩33,864 | ₩33,279 | ₩33,341 | -1.04% | 10.2만 |
|---|
| 2026.09.11 | ₩33,904 | ₩33,904 | ₩33,609 | ₩33,691 | -0.63% | 4.1만 |
|---|
| 2026.09.10 | ₩33,830 | ₩33,931 | ₩33,542 | ₩33,609 | -0.65% | 10.1만 |
|---|
| 2026.09.09 | ₩33,944 | ₩33,997 | ₩33,783 | ₩33,877 | -0.20% | 5.1만 |
|---|
| 2026.09.08 | ₩33,824 | ₩34,052 | ₩33,770 | ₩33,948 | +0.37% | 4.7만 |
|---|
| 2026.09.04 | ₩33,931 | ₩33,984 | ₩33,797 | ₩33,884 | -0.14% | 4.1만 |
|---|
| 2026.09.03 | ₩33,931 | ₩34,065 | ₩33,824 | ₩33,884 | -0.14% | 8.1만 |
|---|
| 2026.09.02 | ₩33,730 | ₩34,018 | ₩33,683 | ₩33,897 | +0.50% | 10.5만 |
|---|
| 2026.09.01 | ₩34,065 | ₩34,092 | ₩33,829 | ₩33,864 | -0.59% | 10.8만 |
|---|
| 2026.08.31 | ₩34,078 | ₩34,367 | ₩33,529 | ₩33,917 | -0.47% | 12.5만 |
|---|
| 2026.08.28 | ₩34,159 | ₩34,320 | ₩33,904 | ₩34,045 | -0.33% | 7만 |
|---|
| 2026.08.27 | ₩34,011 | ₩34,078 | ₩33,864 | ₩34,078 | +0.20% | 9.5만 |
|---|
| 2026.08.26 | ₩33,944 | ₩34,025 | ₩33,877 | ₩33,958 | +0.04% | 4.7만 |
|---|
| 2026.08.25 | ₩33,931 | ₩34,105 | ₩33,743 | ₩33,951 | +0.06% | 6.8만 |
|---|
| 2026.08.24 | ₩34,145 | ₩34,145 | ₩33,716 | ₩33,830 | -0.92% | 13.5만 |
|---|
| 2026.08.21 | ₩34,226 | ₩34,226 | ₩33,940 | ₩33,991 | -0.69% | 5.9만 |
|---|
| 2026.08.20 | ₩34,078 | ₩34,119 | ₩33,931 | ₩34,009 | -0.20% | 5.6만 |
|---|
| 2026.08.19 | ₩34,320 | ₩34,534 | ₩34,098 | ₩34,192 | -0.37% | 2.8만 |
|---|
| 2026.08.18 | ₩34,320 | ₩34,467 | ₩34,199 | ₩34,333 | +0.04% | 8만 |
|---|
| 2026.08.17 | ₩34,467 | ₩34,695 | ₩34,242 | ₩34,601 | +0.39% | 6.3만 |
|---|
| 2026.08.14 | ₩34,373 | ₩34,534 | ₩34,038 | ₩34,494 | +0.35% | 6.9만 |
|---|
| 2026.08.13 | ₩33,984 | ₩34,588 | ₩33,984 | ₩34,381 | +1.17% | 9.9만 |
|---|
| 2026.08.12 | ₩33,891 | ₩34,440 | ₩33,891 | ₩34,347 | +1.35% | 6.1만 |
|---|
| 2026.08.11 | ₩33,877 | ₩34,237 | ₩33,877 | ₩33,944 | +0.20% | 5만 |
|---|
| 2026.08.10 | ₩33,817 | ₩34,103 | ₩33,810 | ₩34,065 | +0.73% | 6.4만 |
|---|
| 2026.08.07 | ₩33,783 | ₩33,964 | ₩33,676 | ₩33,797 | +0.04% | 7.1만 |
|---|
| 2026.08.06 | ₩33,542 | ₩33,770 | ₩33,529 | ₩33,676 | +0.40% | 6.4만 |
|---|
| 2026.08.05 | ₩34,038 | ₩34,098 | ₩33,676 | ₩33,676 | -1.06% | 10.8만 |
|---|
| 2026.08.04 | ₩33,461 | ₩33,931 | ₩33,448 | ₩33,864 | +1.20% | 11만 |
|---|
| 2026.08.03 | ₩33,086 | ₩33,569 | ₩32,952 | ₩33,461 | +1.13% | 9만 |
|---|
| 2026.07.31 | ₩33,730 | ₩33,730 | ₩33,113 | ₩33,260 | -1.39% | 11.6만 |
|---|
| 2026.07.30 | ₩32,858 | ₩33,435 | ₩32,858 | ₩33,220 | +1.10% | 11.5만 |
|---|
| 2026.07.29 | ₩33,126 | ₩33,435 | ₩32,731 | ₩32,777 | -1.05% | 7.4만 |
|---|
| 2026.07.28 | ₩33,394 | ₩33,488 | ₩33,032 | ₩33,220 | -0.52% | 6.7만 |
|---|
| 2026.07.27 | ₩33,783 | ₩33,850 | ₩33,408 | ₩33,421 | -1.07% | 12.8만 |
|---|
| 2026.07.24 | ₩33,609 | ₩33,837 | ₩33,596 | ₩33,663 | +0.16% | 4만 |
|---|
| 2026.07.23 | ₩33,998 | ₩33,998 | ₩33,488 | ₩33,689 | -0.91% | 10.6만 |
|---|
| 2026.07.22 | ₩33,931 | ₩34,301 | ₩33,821 | ₩33,864 | -0.20% | 5.9만 |
|---|
| 2026.07.21 | ₩33,904 | ₩33,913 | ₩33,687 | ₩33,810 | -0.28% | 5.3만 |
|---|
| 2026.07.20 | ₩33,931 | ₩33,971 | ₩33,282 | ₩33,529 | -1.19% | 12.9만 |
|---|
| 2026.07.17 | ₩33,689 | ₩33,917 | ₩32,724 | ₩33,636 | -0.16% | 12.8만 |
|---|
| 2026.07.16 | ₩34,145 | ₩34,145 | ₩33,630 | ₩33,630 | -1.51% | 13.3만 |
|---|
| 2026.07.15 | ₩34,199 | ₩34,226 | ₩33,877 | ₩34,046 | -0.45% | 8.4만 |
|---|
| 2026.07.14 | ₩34,199 | ₩34,199 | ₩33,844 | ₩33,998 | -0.59% | 10.6만 |
|---|
| 2026.07.13 | ₩33,609 | ₩33,984 | ₩33,609 | ₩33,917 | +0.92% | 4.5만 |
|---|
| 2026.07.10 | ₩33,971 | ₩34,167 | ₩33,931 | ₩34,038 | +0.20% | 5.9만 |
|---|
| 2026.07.09 | ₩33,636 | ₩34,226 | ₩33,636 | ₩33,971 | +1.00% | 8.7만 |
|---|
| 2026.07.08 | ₩33,917 | ₩33,917 | ₩33,529 | ₩33,590 | -0.96% | 5.6만 |
|---|
| 2026.07.07 | ₩34,212 | ₩34,548 | ₩33,609 | ₩33,803 | -1.20% | 8.1만 |
|---|
| 2026.07.06 | ₩34,360 | ₩34,789 | ₩34,199 | ₩34,199 | -0.47% | 9.2만 |
|---|
| 2026.07.02 | ₩34,427 | ₩34,773 | ₩34,266 | ₩34,521 | +0.27% | 6.8만 |
|---|
| 2026.07.01 | ₩34,172 | ₩34,534 | ₩34,094 | ₩34,427 | +0.75% | 6.5만 |
|---|
| 2026.06.30 | ₩34,152 | ₩34,521 | ₩34,105 | ₩34,387 | +0.69% | 4.9만 |
|---|
| 2026.06.29 | ₩33,971 | ₩34,172 | ₩33,797 | ₩34,105 | +0.39% | 10.3만 |
|---|
| 2026.06.26 | ₩34,226 | ₩34,226 | ₩33,730 | ₩33,790 | -1.27% | 8.4만 |
|---|
| 2026.06.25 | ₩34,467 | ₩34,534 | ₩34,276 | ₩34,467 | 0.00% | 11.3만 |
|---|
| 2026.06.24 | ₩34,440 | ₩34,440 | ₩34,092 | ₩34,199 | -0.70% | 8.4만 |
|---|
| 2026.06.23 | ₩34,494 | ₩34,682 | ₩34,292 | ₩34,548 | +0.16% | 6만 |
|---|
| 2026.06.22 | ₩34,789 | ₩34,789 | ₩34,561 | ₩34,628 | -0.46% | 7.7만 |
|---|
| 2026.06.18 | ₩34,440 | ₩34,640 | ₩34,199 | ₩34,529 | +0.26% | 6.9만 |
|---|
| 2026.06.17 | ₩34,212 | ₩34,596 | ₩34,092 | ₩34,092 | -0.35% | 7.9만 |
|---|
| 2026.06.16 | ₩34,628 | ₩34,776 | ₩34,226 | ₩34,253 | -1.08% | 11만 |
|---|
| 2026.06.15 | ₩34,172 | ₩34,843 | ₩34,172 | ₩34,561 | +1.14% | 12.2만 |
|---|
| 2026.06.12 | ₩33,931 | ₩34,145 | ₩33,696 | ₩34,145 | +0.63% | 9.1만 |
|---|
| 2026.06.11 | ₩33,488 | ₩33,998 | ₩33,441 | ₩33,931 | +1.32% | 8.8만 |
|---|
| 2026.06.10 | ₩33,770 | ₩33,864 | ₩33,408 | ₩33,488 | -0.83% | 5.7만 |
|---|
| 2026.06.09 | ₩33,864 | ₩34,119 | ₩33,193 | ₩33,689 | -0.51% | 8.2만 |
|---|
| 2026.06.08 | ₩33,756 | ₩33,824 | ₩33,542 | ₩33,582 | -0.52% | 4만 |
|---|
| 2026.06.05 | ₩33,984 | ₩34,092 | ₩33,287 | ₩33,488 | -1.46% | 4.2만 |
|---|
| 2026.06.04 | ₩34,199 | ₩34,293 | ₩33,837 | ₩34,280 | +0.24% | 6.5만 |
|---|
| 2026.06.03 | ₩34,212 | ₩34,333 | ₩34,065 | ₩34,125 | -0.25% | 6.5만 |
|---|
| 2026.06.02 | ₩34,199 | ₩34,347 | ₩34,186 | ₩34,300 | +0.29% | 4.1만 |
|---|
| 2026.06.01 | ₩34,199 | ₩34,420 | ₩34,065 | ₩34,199 | 0.00% | 16.8만 |
|---|
| 2026.05.29 | ₩34,119 | ₩34,400 | ₩33,971 | ₩34,186 | +0.20% | 12.4만 |
|---|
| 2026.05.28 | ₩33,770 | ₩34,360 | ₩33,750 | ₩34,105 | +0.99% | 13.5만 |
|---|
| 2026.05.27 | ₩33,810 | ₩34,065 | ₩33,676 | ₩33,931 | +0.36% | 9.9만 |
|---|
| 2026.05.26 | ₩33,609 | ₩34,011 | ₩33,549 | ₩33,810 | +0.60% | 7만 |
|---|
| 2026.05.22 | ₩33,663 | ₩33,783 | ₩33,354 | ₩33,354 | -0.92% | 8.5만 |
|---|
| 2026.05.21 | ₩33,569 | ₩33,622 | ₩33,140 | ₩33,529 | -0.12% | 11.5만 |
|---|
| 2026.05.20 | ₩33,260 | ₩33,770 | ₩33,207 | ₩33,515 | +0.77% | 12.9만 |
|---|
| 2026.05.19 | ₩33,153 | ₩33,260 | ₩32,912 | ₩33,113 | -0.12% | 5.7만 |
|---|
| 2026.05.18 | ₩33,756 | ₩33,756 | ₩33,019 | ₩33,166 | -1.75% | 14.6만 |
|---|
| 2026.05.15 | ₩34,132 | ₩34,132 | ₩33,475 | ₩33,522 | -1.79% | 8.3만 |
|---|
| 2026.05.14 | ₩33,756 | ₩34,280 | ₩33,652 | ₩34,065 | +0.91% | 13.5만 |
|---|
| 2026.05.13 | ₩33,663 | ₩33,783 | ₩33,448 | ₩33,689 | +0.08% | 9.3만 |
|---|
| 2026.05.12 | ₩33,797 | ₩33,872 | ₩33,099 | ₩33,609 | -0.56% | 11.7만 |
|---|
| 2026.05.11 | ₩33,368 | ₩33,763 | ₩33,207 | ₩33,569 | +0.60% | 10.9만 |
|---|
| 2026.05.08 | ₩33,200 | ₩33,515 | ₩33,200 | ₩33,408 | +0.63% | 7만 |
|---|
| 2026.05.07 | ₩33,301 | ₩33,502 | ₩33,099 | ₩33,193 | -0.32% | 6.7만 |
|---|
| 2026.05.06 | ₩33,260 | ₩33,488 | ₩33,099 | ₩33,274 | +0.04% | 12.8만 |
|---|
| 2026.05.05 | ₩32,952 | ₩33,233 | ₩32,851 | ₩32,992 | +0.12% | 10.7만 |
|---|
| 2026.05.04 | ₩32,871 | ₩33,093 | ₩32,784 | ₩32,885 | +0.04% | 7.5만 |
|---|
| 2026.05.01 | ₩32,670 | ₩33,113 | ₩32,670 | ₩32,845 | +0.53% | 11.2만 |
|---|
| 2026.04.30 | ₩32,536 | ₩32,952 | ₩32,375 | ₩32,858 | +0.99% | 8.8만 |
|---|
| 2026.04.29 | ₩32,254 | ₩32,697 | ₩32,201 | ₩32,268 | +0.04% | 8.1만 |
|---|
| 2026.04.28 | ₩32,496 | ₩32,615 | ₩32,295 | ₩32,335 | -0.50% | 6.1만 |
|---|
| 2026.04.27 | ₩32,952 | ₩33,140 | ₩32,682 | ₩32,724 | -0.69% | 15.3만 |
|---|
| 2026.04.24 | ₩32,764 | ₩33,113 | ₩32,576 | ₩32,885 | +0.37% | 7.2만 |
|---|
| 2026.04.23 | ₩32,496 | ₩32,912 | ₩32,496 | ₩32,523 | +0.08% | 5.7만 |
|---|
| 2026.04.22 | ₩32,724 | ₩32,735 | ₩32,484 | ₩32,710 | -0.04% | 4.5만 |
|---|
| 2026.04.21 | ₩32,482 | ₩32,681 | ₩32,415 | ₩32,415 | -0.21% | 5.8만 |
|---|
| 2026.04.20 | ₩32,375 | ₩32,630 | ₩32,201 | ₩32,630 | +0.79% | 9.6만 |
|---|
| 2026.04.17 | ₩32,342 | ₩32,737 | ₩32,268 | ₩32,429 | +0.27% | 11.9만 |
|---|
| 2026.04.16 | ₩32,228 | ₩32,288 | ₩32,134 | ₩32,268 | +0.12% | 5만 |
|---|
| 2026.04.15 | ₩32,161 | ₩32,295 | ₩31,986 | ₩32,228 | +0.21% | 7.1만 |
|---|
| 2026.04.14 | ₩32,120 | ₩32,120 | ₩31,979 | ₩32,093 | -0.08% | 6.8만 |
|---|
| 2026.04.13 | ₩31,671 | ₩31,892 | ₩31,597 | ₩31,892 | +0.70% | 9.3만 |
|---|
| 2026.04.10 | ₩31,477 | ₩31,705 | ₩31,477 | ₩31,597 | +0.38% | 8.1만 |
|---|
| 2026.04.09 | ₩31,195 | ₩31,637 | ₩31,195 | ₩31,450 | +0.82% | 6.6만 |
|---|
| 2026.04.08 | ₩30,994 | ₩31,316 | ₩30,994 | ₩31,235 | +0.78% | 6.3만 |
|---|
| 2026.04.07 | ₩30,672 | ₩30,685 | ₩30,377 | ₩30,471 | -0.66% | 6.6만 |
|---|
| 2026.04.06 | ₩30,498 | ₩30,815 | ₩30,430 | ₩30,672 | +0.57% | 6만 |
|---|
| 2026.04.02 | ₩30,404 | ₩30,752 | ₩30,263 | ₩30,498 | +0.31% | 9.5만 |
|---|
| 2026.04.01 | ₩30,457 | ₩30,779 | ₩30,323 | ₩30,688 | +0.76% | 8.8만 |
|---|
| 2026.03.31 | ₩29,854 | ₩30,256 | ₩29,753 | ₩30,243 | +1.30% | 6.4만 |
|---|
| 2026.03.30 | ₩29,961 | ₩30,102 | ₩29,586 | ₩29,639 | -1.07% | 6.9만 |
|---|
| 2026.03.27 | ₩30,243 | ₩30,243 | ₩29,720 | ₩29,720 | -1.73% | 7.5만 |
|---|
| 2026.03.26 | ₩30,176 | ₩30,511 | ₩30,176 | ₩30,243 | +0.22% | 7.8만 |
|---|
| 2026.03.25 | ₩30,283 | ₩30,603 | ₩30,236 | ₩30,471 | +0.62% | 6만 |
|---|
| 2026.03.24 | ₩30,095 | ₩30,149 | ₩29,874 | ₩30,109 | +0.04% | 11.9만 |
|---|
| 2026.03.23 | ₩30,310 | ₩30,833 | ₩30,028 | ₩30,095 | -0.71% | 20.7만 |
|---|
| 2026.03.20 | ₩30,149 | ₩30,404 | ₩29,847 | ₩29,894 | -0.85% | 6.6만 |
|---|
| 2026.03.19 | ₩30,068 | ₩30,417 | ₩30,042 | ₩30,176 | +0.36% | 8.2만 |
|---|
| 2026.03.18 | ₩30,350 | ₩30,511 | ₩30,216 | ₩30,323 | -0.09% | 10.2만 |
|---|
| 2026.03.17 | ₩30,042 | ₩30,620 | ₩30,042 | ₩30,390 | +1.16% | 9.2만 |
|---|
| 2026.03.16 | ₩29,854 | ₩30,361 | ₩29,827 | ₩30,270 | +1.39% | 9.1만 |
|---|
| 2026.03.13 | ₩30,028 | ₩30,337 | ₩29,787 | ₩29,921 | -0.36% | 16.6만 |
|---|
| 2026.03.12 | ₩30,243 | ₩30,551 | ₩29,909 | ₩30,001 | -0.80% | 12.2만 |
|---|
| 2026.03.11 | ₩30,484 | ₩30,779 | ₩30,189 | ₩30,471 | -0.04% | 9만 |
|---|
| 2026.03.10 | ₩30,162 | ₩30,739 | ₩30,149 | ₩30,551 | +1.29% | 23.4만 |
|---|
| 2026.03.09 | ₩29,840 | ₩30,255 | ₩29,746 | ₩30,135 | +0.99% | 29.4만 |
|---|
| 2026.03.06 | ₩31,074 | ₩31,074 | ₩30,082 | ₩30,323 | -2.42% | 26만 |
|---|
| 2026.03.05 | ₩31,235 | ₩31,275 | ₩30,886 | ₩31,034 | -0.64% | 6만 |
|---|
| 2026.03.04 | ₩31,269 | ₩31,376 | ₩31,141 | ₩31,235 | -0.11% | 6.7만 |
|---|
| 2026.03.03 | ₩31,182 | ₩31,289 | ₩30,846 | ₩31,141 | -0.13% | 7.8만 |
|---|
| 2026.03.02 | ₩31,262 | ₩31,599 | ₩31,262 | ₩31,423 | +0.51% | 7.1만 |
|---|
| 2026.02.27 | ₩31,530 | ₩31,569 | ₩31,275 | ₩31,369 | -0.51% | 10만 |
|---|
| 2026.02.26 | ₩31,718 | ₩31,718 | ₩31,477 | ₩31,617 | -0.32% | 9.7만 |
|---|
| 2026.02.25 | ₩31,450 | ₩31,664 | ₩31,344 | ₩31,557 | +0.34% | 8.5만 |
|---|
| 2026.02.24 | ₩31,356 | ₩31,570 | ₩31,316 | ₩31,396 | +0.13% | 5.3만 |
|---|
| 2026.02.23 | ₩31,517 | ₩31,557 | ₩31,275 | ₩31,275 | -0.77% | 6만 |
|---|
| 2026.02.20 | ₩31,448 | ₩31,705 | ₩31,423 | ₩31,477 | +0.09% | 7.8만 |
|---|
| 2026.02.19 | ₩31,450 | ₩31,477 | ₩31,342 | ₩31,409 | -0.13% | 3.7만 |
|---|
| 2026.02.18 | ₩31,477 | ₩31,557 | ₩31,383 | ₩31,463 | -0.04% | 6.5만 |
|---|
| 2026.02.17 | ₩31,584 | ₩31,584 | ₩31,249 | ₩31,349 | -0.74% | 10.8만 |
|---|
| 2026.02.13 | ₩31,061 | ₩31,597 | ₩31,061 | ₩31,544 | +1.55% | 10만 |
|---|
| 2026.02.12 | ₩31,302 | ₩31,557 | ₩31,114 | ₩31,235 | -0.21% | 10.5만 |
|---|
| 2026.02.11 | ₩31,530 | ₩31,584 | ₩31,342 | ₩31,530 | 0.00% | 7.6만 |
|---|
| 2026.02.10 | ₩31,557 | ₩31,578 | ₩31,369 | ₩31,443 | -0.36% | 10만 |
|---|
| 2026.02.09 | ₩31,155 | ₩31,513 | ₩31,114 | ₩31,483 | +1.05% | 11.1만 |
|---|
| 2026.02.06 | ₩30,913 | ₩31,128 | ₩30,802 | ₩31,128 | +0.69% | 9.1만 |
|---|
| 2026.02.05 | ₩30,980 | ₩31,059 | ₩30,685 | ₩30,846 | -0.43% | 12.9만 |
|---|
| 2026.02.04 | ₩31,128 | ₩31,168 | ₩30,959 | ₩31,041 | -0.28% | 6.8만 |
|---|
| 2026.02.03 | ₩31,074 | ₩31,155 | ₩31,007 | ₩31,034 | -0.13% | 6만 |
|---|
| 2026.02.02 | ₩31,088 | ₩31,300 | ₩31,007 | ₩31,114 | +0.09% | 13.1만 |
|---|
| 2026.01.30 | ₩31,503 | ₩31,503 | ₩30,913 | ₩31,114 | -1.23% | 14.3만 |
|---|
| 2026.01.29 | ₩31,195 | ₩31,490 | ₩31,088 | ₩31,396 | +0.64% | 13.5만 |
|---|
| 2026.01.28 | ₩31,182 | ₩31,249 | ₩31,007 | ₩31,182 | 0.00% | 7만 |
|---|
| 2026.01.27 | ₩31,182 | ₩31,436 | ₩31,135 | ₩31,316 | +0.43% | 8.4만 |
|---|
| 2026.01.26 | ₩31,114 | ₩31,168 | ₩30,959 | ₩31,168 | +0.17% | 15.7만 |
|---|
| 2026.01.23 | ₩31,088 | ₩31,184 | ₩30,913 | ₩31,101 | +0.04% | 11.3만 |
|---|
| 2026.01.22 | ₩31,114 | ₩31,114 | ₩30,927 | ₩31,088 | -0.09% | 10.6만 |
|---|
| 2026.01.21 | ₩30,860 | ₩31,235 | ₩30,806 | ₩30,900 | +0.13% | 9.4만 |
|---|
| 2026.01.20 | ₩31,007 | ₩31,034 | ₩30,846 | ₩30,873 | -0.43% | 6.8만 |
|---|
| 2026.01.16 | ₩31,182 | ₩31,182 | ₩30,987 | ₩31,061 | -0.39% | 6.7만 |
|---|
| 2026.01.15 | ₩31,047 | ₩31,195 | ₩30,940 | ₩31,088 | +0.13% | 8.5만 |
|---|
| 2026.01.14 | ₩31,047 | ₩31,047 | ₩30,860 | ₩31,007 | -0.13% | 5.2만 |
|---|
| 2026.01.13 | ₩31,021 | ₩31,059 | ₩30,913 | ₩30,994 | -0.09% | 4.2만 |
|---|
| 2026.01.12 | ₩30,726 | ₩31,021 | ₩30,699 | ₩30,927 | +0.65% | 7.4만 |
|---|
| 2026.01.09 | ₩30,980 | ₩30,980 | ₩30,712 | ₩30,860 | -0.39% | 6.8만 |
|---|
| 2026.01.08 | ₩30,658 | ₩30,806 | ₩30,658 | ₩30,806 | +0.48% | 8.5만 |
|---|
| 2026.01.07 | ₩30,578 | ₩30,980 | ₩30,524 | ₩30,685 | +0.35% | 12.8만 |
|---|
| 2026.01.06 | ₩30,658 | ₩30,825 | ₩30,645 | ₩30,726 | +0.22% | 7만 |
|---|
| 2026.01.05 | ₩30,900 | ₩30,900 | ₩30,511 | ₩30,632 | -0.87% | 13.1만 |
|---|
| 2026.01.02 | ₩30,712 | ₩30,806 | ₩30,457 | ₩30,511 | -0.66% | 11.3만 |
|---|
| 2025.12.31 | ₩30,900 | ₩31,007 | ₩30,578 | ₩30,900 | 0.00% | 18.2만 |
|---|
| 2025.12.30 | ₩30,511 | ₩31,021 | ₩30,444 | ₩30,793 | +0.92% | 11.7만 |
|---|
| 2025.12.29 | ₩30,846 | ₩30,913 | ₩30,591 | ₩30,712 | -0.43% | 9.2만 |
|---|
| 2025.12.26 | ₩30,994 | ₩31,061 | ₩30,793 | ₩30,833 | -0.52% | 8만 |
|---|
| 2025.12.24 | ₩30,913 | ₩31,007 | ₩30,712 | ₩30,987 | +0.24% | 8.6만 |
|---|
| 2025.12.23 | ₩30,974 | ₩31,021 | ₩30,833 | ₩30,980 | +0.02% | 5.2만 |
|---|
| 2025.12.22 | ₩30,846 | ₩31,061 | ₩30,645 | ₩30,806 | -0.13% | 10.2만 |
|---|
| 2025.12.19 | ₩30,571 | ₩30,913 | ₩30,377 | ₩30,913 | +1.12% | 10만 |
|---|
| 2025.12.18 | ₩30,806 | ₩30,806 | ₩30,417 | ₩30,437 | -1.20% | 12.6만 |
|---|
| 2025.12.17 | ₩30,524 | ₩30,618 | ₩30,377 | ₩30,417 | -0.35% | 7.8만 |
|---|
| 2025.12.16 | ₩30,632 | ₩30,726 | ₩30,417 | ₩30,484 | -0.48% | 11.4만 |
|---|
| 2025.12.15 | ₩30,672 | ₩30,793 | ₩30,618 | ₩30,632 | -0.13% | 6.5만 |
|---|
| 2025.12.12 | ₩30,605 | ₩30,793 | ₩30,404 | ₩30,498 | -0.35% | 5.4만 |
|---|
| 2025.12.11 | ₩30,658 | ₩30,726 | ₩30,471 | ₩30,726 | +0.22% | 6.1만 |
|---|
| 2025.12.10 | ₩30,498 | ₩30,672 | ₩30,498 | ₩30,538 | +0.13% | 11만 |
|---|
| 2025.12.09 | ₩30,578 | ₩30,752 | ₩30,511 | ₩30,605 | +0.09% | 7.8만 |
|---|
| 2025.12.08 | ₩30,672 | ₩30,739 | ₩30,471 | ₩30,578 | -0.31% | 9.2만 |
|---|
| 2025.12.05 | ₩30,511 | ₩30,672 | ₩30,444 | ₩30,511 | 0.00% | 6.1만 |
|---|
| 2025.12.04 | ₩30,524 | ₩30,712 | ₩30,484 | ₩30,538 | +0.04% | 10.3만 |
|---|
| 2025.12.03 | ₩30,310 | ₩30,766 | ₩30,310 | ₩30,752 | +1.46% | 15만 |
|---|
| 2025.12.02 | ₩30,377 | ₩30,544 | ₩30,243 | ₩30,310 | -0.22% | 5.1만 |
|---|
| 2025.12.01 | ₩30,511 | ₩30,579 | ₩30,256 | ₩30,471 | -0.13% | 12.8만 |
|---|
| 2025.11.28 | ₩30,779 | ₩30,779 | ₩30,323 | ₩30,511 | -0.87% | 5.8만 |
|---|
| 2025.11.26 | ₩30,404 | ₩30,578 | ₩30,229 | ₩30,323 | -0.26% | 10.7만 |
|---|
| 2025.11.25 | ₩30,055 | ₩30,173 | ₩29,907 | ₩30,162 | +0.36% | 10.8만 |
|---|
| 2025.11.24 | ₩29,934 | ₩30,189 | ₩29,921 | ₩30,095 | +0.54% | 8.1만 |
|---|
| 2025.11.21 | ₩29,572 | ₩30,109 | ₩29,572 | ₩29,921 | +1.18% | 16.8만 |
|---|
| 2025.11.20 | ₩29,907 | ₩30,511 | ₩29,679 | ₩29,679 | -0.76% | 23.5만 |
|---|
| 2025.11.19 | ₩29,854 | ₩30,198 | ₩29,854 | ₩29,854 | 0.00% | 4.8만 |
|---|
| 2025.11.18 | ₩30,135 | ₩30,243 | ₩29,909 | ₩29,948 | -0.62% | 13만 |
|---|
| 2025.11.17 | ₩30,323 | ₩30,444 | ₩30,135 | ₩30,135 | -0.62% | 8.6만 |
|---|
| 2025.11.14 | ₩30,498 | ₩30,530 | ₩30,243 | ₩30,310 | -0.62% | 6.1만 |
|---|
| 2025.11.13 | ₩30,699 | ₩30,913 | ₩30,337 | ₩30,457 | -0.79% | 6.6만 |
|---|
| 2025.11.12 | ₩30,712 | ₩30,752 | ₩30,547 | ₩30,685 | -0.09% | 5.3만 |
|---|
| 2025.11.11 | ₩30,444 | ₩30,672 | ₩30,417 | ₩30,551 | +0.35% | 6.7만 |
|---|
| 2025.11.10 | ₩30,484 | ₩30,561 | ₩30,314 | ₩30,504 | +0.07% | 7.9만 |
|---|
| 2025.11.07 | ₩30,498 | ₩30,498 | ₩30,176 | ₩30,276 | -0.73% | 7.8만 |
|---|
| 2025.11.06 | ₩30,565 | ₩30,578 | ₩30,323 | ₩30,498 | -0.22% | 6.5만 |
|---|
| 2025.11.05 | ₩30,551 | ₩30,591 | ₩30,417 | ₩30,444 | -0.35% | 8.6만 |
|---|
| 2025.11.04 | ₩30,551 | ₩30,846 | ₩30,390 | ₩30,645 | +0.31% | 14.9만 |
|---|
| 2025.11.03 | ₩30,578 | ₩30,679 | ₩30,524 | ₩30,551 | -0.09% | 11.3만 |
|---|
| 2025.10.31 | ₩30,712 | ₩30,846 | ₩30,578 | ₩30,578 | -0.44% | 15만 |
|---|
| 2025.10.30 | ₩30,846 | ₩30,846 | ₩30,524 | ₩30,685 | -0.52% | 14.1만 |
|---|
| 2025.10.29 | ₩30,846 | ₩31,155 | ₩30,779 | ₩30,779 | -0.22% | 7.9만 |
|---|
| 2025.10.28 | ₩30,699 | ₩30,900 | ₩30,699 | ₩30,857 | +0.52% | 7.3만 |
|---|
| 2025.10.27 | ₩30,471 | ₩30,833 | ₩30,460 | ₩30,739 | +0.88% | 10.5만 |
|---|
| 2025.10.24 | ₩30,538 | ₩30,846 | ₩30,511 | ₩30,511 | -0.09% | 7.2만 |
|---|
| 2025.10.23 | ₩30,524 | ₩30,685 | ₩30,390 | ₩30,551 | +0.09% | 5.7만 |
|---|
| 2025.10.22 | ₩30,363 | ₩30,684 | ₩30,363 | ₩30,524 | +0.53% | 7.7만 |
|---|
| 2025.10.21 | ₩30,846 | ₩30,846 | ₩30,471 | ₩30,618 | -0.74% | 10.2만 |
|---|
| 2025.10.20 | ₩30,538 | ₩30,712 | ₩30,457 | ₩30,524 | -0.04% | 7.4만 |
|---|
| 2025.10.17 | ₩30,712 | ₩30,712 | ₩30,444 | ₩30,538 | -0.57% | 4.1만 |
|---|
| 2025.10.16 | ₩30,591 | ₩30,806 | ₩30,445 | ₩30,699 | +0.35% | 10.5만 |
|---|
| 2025.10.15 | ₩30,645 | ₩30,752 | ₩30,534 | ₩30,752 | +0.35% | 6.7만 |
|---|
| 2025.10.14 | ₩30,511 | ₩30,712 | ₩30,310 | ₩30,699 | +0.62% | 7.4만 |
|---|
| 2025.10.13 | ₩30,531 | ₩30,578 | ₩30,350 | ₩30,511 | -0.07% | 8.9만 |
|---|
| 2025.10.10 | ₩30,632 | ₩30,873 | ₩30,350 | ₩30,350 | -0.92% | 8.9만 |
|---|