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 | ₩32,749 | ₩33,071 | ₩32,655 | ₩32,937 | +0.57% | 6.3만 |
| 2026.10.08 | ₩33,138 | ₩33,138 | ₩32,320 | ₩32,655 | -1.46% | 9.7만 |
| 2026.10.07 | ₩33,084 | ₩33,232 | ₩32,856 | ₩33,111 | +0.08% | 6.8만 |
| 2026.10.06 | ₩33,366 | ₩33,500 | ₩33,083 | ₩33,232 | -0.40% | 5.6만 |
| 2026.10.05 | ₩33,393 | ₩33,728 | ₩33,073 | ₩33,191 | -0.60% | 9.1만 |
| 2026.10.02 | ₩33,326 | ₩33,393 | ₩33,098 | ₩33,259 | -0.20% | 13.3만 |
| 2026.10.01 | ₩32,977 | ₩33,044 | ₩32,736 | ₩33,024 | +0.14% | 9.7만 |
| 2026.09.30 | ₩33,031 | ₩33,106 | ₩32,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,879 |
| -0.46% |
| 7.9만 |
| 2026.09.29 | ₩32,521 | ₩32,990 | ₩32,521 | ₩32,829 | +0.95% | 7.8만 |
|---|
| 2026.09.28 | ₩32,655 | ₩32,836 | ₩32,561 | ₩32,668 | +0.04% | 11.1만 |
|---|
| 2026.09.25 | ₩33,191 | ₩33,563 | ₩33,024 | ₩33,098 | -0.28% | 7.1만 |
|---|
| 2026.09.24 | ₩33,259 | ₩33,259 | ₩32,923 | ₩33,130 | -0.39% | 6.4만 |
|---|
| 2026.09.23 | ₩33,728 | ₩33,728 | ₩33,124 | ₩33,232 | -1.47% | 8.6만 |
|---|
| 2026.09.22 | ₩33,480 | ₩33,621 | ₩33,473 | ₩33,580 | +0.30% | 7.3만 |
|---|
| 2026.09.21 | ₩33,057 | ₩33,728 | ₩33,057 | ₩33,714 | +1.99% | 12.4만 |
|---|
| 2026.09.18 | ₩33,272 | ₩33,373 | ₩32,923 | ₩33,285 | +0.04% | 4.4만 |
|---|
| 2026.09.17 | ₩33,312 | ₩33,323 | ₩33,010 | ₩33,285 | -0.08% | 9.2만 |
|---|
| 2026.09.16 | ₩32,950 | ₩33,232 | ₩32,856 | ₩32,923 | -0.08% | 5.7만 |
|---|
| 2026.09.15 | ₩33,339 | ₩33,533 | ₩32,883 | ₩32,957 | -1.15% | 11.5만 |
|---|
| 2026.09.14 | ₩33,688 | ₩33,862 | ₩33,277 | ₩33,339 | -1.04% | 10.2만 |
|---|
| 2026.09.11 | ₩33,902 | ₩33,902 | ₩33,607 | ₩33,689 | -0.63% | 4.1만 |
|---|
| 2026.09.10 | ₩33,828 | ₩33,929 | ₩33,540 | ₩33,607 | -0.65% | 10.1만 |
|---|
| 2026.09.09 | ₩33,942 | ₩33,995 | ₩33,782 | ₩33,875 | -0.20% | 5.1만 |
|---|
| 2026.09.08 | ₩33,822 | ₩34,050 | ₩33,768 | ₩33,947 | +0.37% | 4.7만 |
|---|
| 2026.09.04 | ₩33,929 | ₩33,983 | ₩33,795 | ₩33,882 | -0.14% | 4.1만 |
|---|
| 2026.09.03 | ₩33,929 | ₩34,063 | ₩33,822 | ₩33,882 | -0.14% | 8.1만 |
|---|
| 2026.09.02 | ₩33,728 | ₩34,016 | ₩33,681 | ₩33,896 | +0.50% | 10.5만 |
|---|
| 2026.09.01 | ₩34,063 | ₩34,090 | ₩33,827 | ₩33,862 | -0.59% | 10.8만 |
|---|
| 2026.08.31 | ₩34,077 | ₩34,365 | ₩33,527 | ₩33,916 | -0.47% | 12.5만 |
|---|
| 2026.08.28 | ₩34,157 | ₩34,318 | ₩33,902 | ₩34,043 | -0.33% | 7만 |
|---|
| 2026.08.27 | ₩34,010 | ₩34,077 | ₩33,862 | ₩34,077 | +0.20% | 9.5만 |
|---|
| 2026.08.26 | ₩33,942 | ₩34,023 | ₩33,875 | ₩33,956 | +0.04% | 4.7만 |
|---|
| 2026.08.25 | ₩33,929 | ₩34,103 | ₩33,741 | ₩33,949 | +0.06% | 6.8만 |
|---|
| 2026.08.24 | ₩34,144 | ₩34,144 | ₩33,714 | ₩33,828 | -0.92% | 13.5만 |
|---|
| 2026.08.21 | ₩34,224 | ₩34,224 | ₩33,938 | ₩33,989 | -0.69% | 5.9만 |
|---|
| 2026.08.20 | ₩34,077 | ₩34,117 | ₩33,929 | ₩34,007 | -0.20% | 5.6만 |
|---|
| 2026.08.19 | ₩34,318 | ₩34,533 | ₩34,097 | ₩34,191 | -0.37% | 2.8만 |
|---|
| 2026.08.18 | ₩34,318 | ₩34,466 | ₩34,197 | ₩34,331 | +0.04% | 8만 |
|---|
| 2026.08.17 | ₩34,466 | ₩34,693 | ₩34,240 | ₩34,600 | +0.39% | 6.3만 |
|---|
| 2026.08.14 | ₩34,372 | ₩34,533 | ₩34,036 | ₩34,492 | +0.35% | 6.9만 |
|---|
| 2026.08.13 | ₩33,983 | ₩34,586 | ₩33,983 | ₩34,380 | +1.17% | 9.9만 |
|---|
| 2026.08.12 | ₩33,889 | ₩34,439 | ₩33,889 | ₩34,345 | +1.35% | 6.1만 |
|---|
| 2026.08.11 | ₩33,875 | ₩34,235 | ₩33,875 | ₩33,942 | +0.20% | 5만 |
|---|
| 2026.08.10 | ₩33,815 | ₩34,101 | ₩33,808 | ₩34,063 | +0.73% | 6.4만 |
|---|
| 2026.08.07 | ₩33,782 | ₩33,963 | ₩33,674 | ₩33,795 | +0.04% | 7.1만 |
|---|
| 2026.08.06 | ₩33,540 | ₩33,768 | ₩33,527 | ₩33,674 | +0.40% | 6.4만 |
|---|
| 2026.08.05 | ₩34,036 | ₩34,097 | ₩33,674 | ₩33,674 | -1.06% | 10.8만 |
|---|
| 2026.08.04 | ₩33,460 | ₩33,929 | ₩33,446 | ₩33,862 | +1.20% | 11만 |
|---|
| 2026.08.03 | ₩33,084 | ₩33,567 | ₩32,950 | ₩33,460 | +1.13% | 9만 |
|---|
| 2026.07.31 | ₩33,728 | ₩33,728 | ₩33,111 | ₩33,259 | -1.39% | 11.6만 |
|---|
| 2026.07.30 | ₩32,856 | ₩33,433 | ₩32,856 | ₩33,218 | +1.10% | 11.5만 |
|---|
| 2026.07.29 | ₩33,124 | ₩33,433 | ₩32,729 | ₩32,776 | -1.05% | 7.4만 |
|---|
| 2026.07.28 | ₩33,393 | ₩33,487 | ₩33,031 | ₩33,218 | -0.52% | 6.7만 |
|---|
| 2026.07.27 | ₩33,782 | ₩33,849 | ₩33,406 | ₩33,419 | -1.07% | 12.8만 |
|---|
| 2026.07.24 | ₩33,607 | ₩33,835 | ₩33,594 | ₩33,661 | +0.16% | 4만 |
|---|
| 2026.07.23 | ₩33,996 | ₩33,996 | ₩33,487 | ₩33,688 | -0.91% | 10.6만 |
|---|
| 2026.07.22 | ₩33,929 | ₩34,299 | ₩33,819 | ₩33,862 | -0.20% | 5.9만 |
|---|
| 2026.07.21 | ₩33,902 | ₩33,912 | ₩33,685 | ₩33,808 | -0.28% | 5.3만 |
|---|
| 2026.07.20 | ₩33,929 | ₩33,969 | ₩33,280 | ₩33,527 | -1.19% | 12.9만 |
|---|
| 2026.07.17 | ₩33,688 | ₩33,916 | ₩32,722 | ₩33,634 | -0.16% | 12.8만 |
|---|
| 2026.07.16 | ₩34,144 | ₩34,144 | ₩33,629 | ₩33,629 | -1.51% | 13.3만 |
|---|
| 2026.07.15 | ₩34,197 | ₩34,224 | ₩33,875 | ₩34,044 | -0.45% | 8.4만 |
|---|
| 2026.07.14 | ₩34,197 | ₩34,197 | ₩33,842 | ₩33,996 | -0.59% | 10.6만 |
|---|
| 2026.07.13 | ₩33,607 | ₩33,983 | ₩33,607 | ₩33,916 | +0.92% | 4.5만 |
|---|
| 2026.07.10 | ₩33,969 | ₩34,165 | ₩33,929 | ₩34,036 | +0.20% | 5.9만 |
|---|
| 2026.07.09 | ₩33,634 | ₩34,224 | ₩33,634 | ₩33,969 | +1.00% | 8.7만 |
|---|
| 2026.07.08 | ₩33,916 | ₩33,916 | ₩33,527 | ₩33,588 | -0.96% | 5.6만 |
|---|
| 2026.07.07 | ₩34,211 | ₩34,546 | ₩33,607 | ₩33,802 | -1.20% | 8.1만 |
|---|
| 2026.07.06 | ₩34,358 | ₩34,787 | ₩34,197 | ₩34,197 | -0.47% | 9.2만 |
|---|
| 2026.07.02 | ₩34,425 | ₩34,771 | ₩34,264 | ₩34,519 | +0.27% | 6.8만 |
|---|
| 2026.07.01 | ₩34,170 | ₩34,533 | ₩34,093 | ₩34,425 | +0.75% | 6.5만 |
|---|
| 2026.06.30 | ₩34,150 | ₩34,519 | ₩34,103 | ₩34,385 | +0.69% | 4.9만 |
|---|
| 2026.06.29 | ₩33,969 | ₩34,170 | ₩33,795 | ₩34,103 | +0.39% | 10.3만 |
|---|
| 2026.06.26 | ₩34,224 | ₩34,224 | ₩33,728 | ₩33,788 | -1.27% | 8.4만 |
|---|
| 2026.06.25 | ₩34,466 | ₩34,533 | ₩34,274 | ₩34,466 | 0.00% | 11.3만 |
|---|
| 2026.06.24 | ₩34,439 | ₩34,439 | ₩34,090 | ₩34,197 | -0.70% | 8.4만 |
|---|
| 2026.06.23 | ₩34,492 | ₩34,680 | ₩34,290 | ₩34,546 | +0.16% | 6만 |
|---|
| 2026.06.22 | ₩34,787 | ₩34,787 | ₩34,559 | ₩34,626 | -0.46% | 7.7만 |
|---|
| 2026.06.18 | ₩34,439 | ₩34,638 | ₩34,197 | ₩34,527 | +0.26% | 6.9만 |
|---|
| 2026.06.17 | ₩34,211 | ₩34,594 | ₩34,090 | ₩34,090 | -0.35% | 7.9만 |
|---|
| 2026.06.16 | ₩34,626 | ₩34,774 | ₩34,224 | ₩34,251 | -1.08% | 11만 |
|---|
| 2026.06.15 | ₩34,170 | ₩34,841 | ₩34,170 | ₩34,559 | +1.14% | 12.2만 |
|---|
| 2026.06.12 | ₩33,929 | ₩34,144 | ₩33,694 | ₩34,144 | +0.63% | 9.1만 |
|---|
| 2026.06.11 | ₩33,487 | ₩33,996 | ₩33,440 | ₩33,929 | +1.32% | 8.8만 |
|---|
| 2026.06.10 | ₩33,768 | ₩33,862 | ₩33,406 | ₩33,487 | -0.83% | 5.7만 |
|---|
| 2026.06.09 | ₩33,862 | ₩34,117 | ₩33,191 | ₩33,688 | -0.51% | 8.2만 |
|---|
| 2026.06.08 | ₩33,755 | ₩33,822 | ₩33,540 | ₩33,580 | -0.52% | 4만 |
|---|
| 2026.06.05 | ₩33,983 | ₩34,090 | ₩33,285 | ₩33,487 | -1.46% | 4.2만 |
|---|
| 2026.06.04 | ₩34,197 | ₩34,291 | ₩33,835 | ₩34,278 | +0.24% | 6.5만 |
|---|
| 2026.06.03 | ₩34,211 | ₩34,331 | ₩34,063 | ₩34,124 | -0.25% | 6.5만 |
|---|
| 2026.06.02 | ₩34,197 | ₩34,345 | ₩34,184 | ₩34,298 | +0.29% | 4.1만 |
|---|
| 2026.06.01 | ₩34,197 | ₩34,419 | ₩34,063 | ₩34,197 | 0.00% | 16.8만 |
|---|
| 2026.05.29 | ₩34,117 | ₩34,398 | ₩33,969 | ₩34,184 | +0.20% | 12.4만 |
|---|
| 2026.05.28 | ₩33,768 | ₩34,358 | ₩33,748 | ₩34,103 | +0.99% | 13.5만 |
|---|
| 2026.05.27 | ₩33,808 | ₩34,063 | ₩33,674 | ₩33,929 | +0.36% | 9.9만 |
|---|
| 2026.05.26 | ₩33,607 | ₩34,010 | ₩33,547 | ₩33,808 | +0.60% | 7만 |
|---|
| 2026.05.22 | ₩33,661 | ₩33,782 | ₩33,352 | ₩33,352 | -0.92% | 8.5만 |
|---|
| 2026.05.21 | ₩33,567 | ₩33,621 | ₩33,138 | ₩33,527 | -0.12% | 11.5만 |
|---|
| 2026.05.20 | ₩33,259 | ₩33,768 | ₩33,205 | ₩33,513 | +0.77% | 12.9만 |
|---|
| 2026.05.19 | ₩33,151 | ₩33,259 | ₩32,910 | ₩33,111 | -0.12% | 5.7만 |
|---|
| 2026.05.18 | ₩33,755 | ₩33,755 | ₩33,017 | ₩33,165 | -1.75% | 14.6만 |
|---|
| 2026.05.15 | ₩34,130 | ₩34,130 | ₩33,473 | ₩33,520 | -1.79% | 8.3만 |
|---|
| 2026.05.14 | ₩33,755 | ₩34,278 | ₩33,650 | ₩34,063 | +0.91% | 13.5만 |
|---|
| 2026.05.13 | ₩33,661 | ₩33,782 | ₩33,446 | ₩33,688 | +0.08% | 9.3만 |
|---|
| 2026.05.12 | ₩33,795 | ₩33,870 | ₩33,098 | ₩33,607 | -0.56% | 11.7만 |
|---|
| 2026.05.11 | ₩33,366 | ₩33,761 | ₩33,205 | ₩33,567 | +0.60% | 10.9만 |
|---|
| 2026.05.08 | ₩33,198 | ₩33,513 | ₩33,198 | ₩33,406 | +0.63% | 7만 |
|---|
| 2026.05.07 | ₩33,299 | ₩33,500 | ₩33,098 | ₩33,191 | -0.32% | 6.7만 |
|---|
| 2026.05.06 | ₩33,259 | ₩33,487 | ₩33,098 | ₩33,272 | +0.04% | 12.8만 |
|---|
| 2026.05.05 | ₩32,950 | ₩33,232 | ₩32,850 | ₩32,990 | +0.12% | 10.7만 |
|---|
| 2026.05.04 | ₩32,870 | ₩33,091 | ₩32,782 | ₩32,883 | +0.04% | 7.5만 |
|---|
| 2026.05.01 | ₩32,668 | ₩33,111 | ₩32,668 | ₩32,843 | +0.53% | 11.2만 |
|---|
| 2026.04.30 | ₩32,534 | ₩32,950 | ₩32,373 | ₩32,856 | +0.99% | 8.8만 |
|---|
| 2026.04.29 | ₩32,253 | ₩32,695 | ₩32,199 | ₩32,266 | +0.04% | 8.1만 |
|---|
| 2026.04.28 | ₩32,494 | ₩32,613 | ₩32,293 | ₩32,333 | -0.50% | 6.1만 |
|---|
| 2026.04.27 | ₩32,950 | ₩33,138 | ₩32,681 | ₩32,722 | -0.69% | 15.3만 |
|---|
| 2026.04.24 | ₩32,762 | ₩33,111 | ₩32,575 | ₩32,883 | +0.37% | 7.2만 |
|---|
| 2026.04.23 | ₩32,494 | ₩32,910 | ₩32,494 | ₩32,521 | +0.08% | 5.7만 |
|---|
| 2026.04.22 | ₩32,722 | ₩32,733 | ₩32,482 | ₩32,709 | -0.04% | 4.5만 |
|---|
| 2026.04.21 | ₩32,481 | ₩32,679 | ₩32,414 | ₩32,414 | -0.21% | 5.8만 |
|---|
| 2026.04.20 | ₩32,373 | ₩32,628 | ₩32,199 | ₩32,628 | +0.79% | 9.6만 |
|---|
| 2026.04.17 | ₩32,340 | ₩32,736 | ₩32,266 | ₩32,427 | +0.27% | 11.9만 |
|---|
| 2026.04.16 | ₩32,226 | ₩32,286 | ₩32,132 | ₩32,266 | +0.12% | 5만 |
|---|
| 2026.04.15 | ₩32,159 | ₩32,293 | ₩31,985 | ₩32,226 | +0.21% | 7.1만 |
|---|
| 2026.04.14 | ₩32,119 | ₩32,119 | ₩31,978 | ₩32,092 | -0.08% | 6.8만 |
|---|
| 2026.04.13 | ₩31,669 | ₩31,891 | ₩31,596 | ₩31,891 | +0.70% | 9.3만 |
|---|
| 2026.04.10 | ₩31,475 | ₩31,703 | ₩31,475 | ₩31,596 | +0.38% | 8.1만 |
|---|
| 2026.04.09 | ₩31,193 | ₩31,636 | ₩31,193 | ₩31,448 | +0.82% | 6.6만 |
|---|
| 2026.04.08 | ₩30,992 | ₩31,314 | ₩30,992 | ₩31,234 | +0.78% | 6.3만 |
|---|
| 2026.04.07 | ₩30,670 | ₩30,684 | ₩30,375 | ₩30,469 | -0.66% | 6.6만 |
|---|
| 2026.04.06 | ₩30,496 | ₩30,814 | ₩30,429 | ₩30,670 | +0.57% | 6만 |
|---|
| 2026.04.02 | ₩30,402 | ₩30,751 | ₩30,261 | ₩30,496 | +0.31% | 9.5만 |
|---|
| 2026.04.01 | ₩30,456 | ₩30,778 | ₩30,322 | ₩30,686 | +0.76% | 8.8만 |
|---|
| 2026.03.31 | ₩29,852 | ₩30,255 | ₩29,752 | ₩30,241 | +1.30% | 6.4만 |
|---|
| 2026.03.30 | ₩29,960 | ₩30,100 | ₩29,584 | ₩29,638 | -1.07% | 6.9만 |
|---|
| 2026.03.27 | ₩30,241 | ₩30,241 | ₩29,718 | ₩29,718 | -1.73% | 7.5만 |
|---|
| 2026.03.26 | ₩30,174 | ₩30,509 | ₩30,174 | ₩30,241 | +0.22% | 7.8만 |
|---|
| 2026.03.25 | ₩30,281 | ₩30,602 | ₩30,234 | ₩30,469 | +0.62% | 6만 |
|---|
| 2026.03.24 | ₩30,094 | ₩30,147 | ₩29,872 | ₩30,107 | +0.04% | 11.9만 |
|---|
| 2026.03.23 | ₩30,308 | ₩30,831 | ₩30,027 | ₩30,094 | -0.71% | 20.7만 |
|---|
| 2026.03.20 | ₩30,147 | ₩30,402 | ₩29,846 | ₩29,892 | -0.85% | 6.6만 |
|---|
| 2026.03.19 | ₩30,067 | ₩30,415 | ₩30,040 | ₩30,174 | +0.36% | 8.2만 |
|---|
| 2026.03.18 | ₩30,348 | ₩30,509 | ₩30,214 | ₩30,322 | -0.09% | 10.2만 |
|---|
| 2026.03.17 | ₩30,040 | ₩30,618 | ₩30,040 | ₩30,389 | +1.16% | 9.2만 |
|---|
| 2026.03.16 | ₩29,852 | ₩30,359 | ₩29,825 | ₩30,268 | +1.39% | 9.1만 |
|---|
| 2026.03.13 | ₩30,027 | ₩30,335 | ₩29,785 | ₩29,919 | -0.36% | 16.6만 |
|---|
| 2026.03.12 | ₩30,241 | ₩30,550 | ₩29,907 | ₩30,000 | -0.80% | 12.2만 |
|---|
| 2026.03.11 | ₩30,483 | ₩30,778 | ₩30,187 | ₩30,469 | -0.04% | 9만 |
|---|
| 2026.03.10 | ₩30,161 | ₩30,737 | ₩30,147 | ₩30,550 | +1.29% | 23.4만 |
|---|
| 2026.03.09 | ₩29,839 | ₩30,253 | ₩29,745 | ₩30,134 | +0.99% | 29.4만 |
|---|
| 2026.03.06 | ₩31,073 | ₩31,073 | ₩30,080 | ₩30,322 | -2.42% | 26만 |
|---|
| 2026.03.05 | ₩31,234 | ₩31,274 | ₩30,885 | ₩31,032 | -0.64% | 6만 |
|---|
| 2026.03.04 | ₩31,267 | ₩31,374 | ₩31,140 | ₩31,234 | -0.11% | 6.7만 |
|---|
| 2026.03.03 | ₩31,180 | ₩31,287 | ₩30,845 | ₩31,140 | -0.13% | 7.8만 |
|---|
| 2026.03.02 | ₩31,260 | ₩31,597 | ₩31,260 | ₩31,421 | +0.51% | 7.1만 |
|---|
| 2026.02.27 | ₩31,529 | ₩31,567 | ₩31,274 | ₩31,368 | -0.51% | 10만 |
|---|
| 2026.02.26 | ₩31,716 | ₩31,716 | ₩31,475 | ₩31,616 | -0.32% | 9.7만 |
|---|
| 2026.02.25 | ₩31,448 | ₩31,663 | ₩31,342 | ₩31,555 | +0.34% | 8.5만 |
|---|
| 2026.02.24 | ₩31,354 | ₩31,569 | ₩31,314 | ₩31,394 | +0.13% | 5.3만 |
|---|
| 2026.02.23 | ₩31,515 | ₩31,555 | ₩31,274 | ₩31,274 | -0.77% | 6만 |
|---|
| 2026.02.20 | ₩31,447 | ₩31,703 | ₩31,421 | ₩31,475 | +0.09% | 7.8만 |
|---|
| 2026.02.19 | ₩31,448 | ₩31,475 | ₩31,341 | ₩31,408 | -0.13% | 3.7만 |
|---|
| 2026.02.18 | ₩31,475 | ₩31,555 | ₩31,381 | ₩31,462 | -0.04% | 6.5만 |
|---|
| 2026.02.17 | ₩31,582 | ₩31,582 | ₩31,247 | ₩31,348 | -0.74% | 10.8만 |
|---|
| 2026.02.13 | ₩31,059 | ₩31,596 | ₩31,059 | ₩31,542 | +1.55% | 10만 |
|---|
| 2026.02.12 | ₩31,301 | ₩31,555 | ₩31,113 | ₩31,234 | -0.21% | 10.5만 |
|---|
| 2026.02.11 | ₩31,529 | ₩31,582 | ₩31,341 | ₩31,529 | 0.00% | 7.6만 |
|---|
| 2026.02.10 | ₩31,555 | ₩31,577 | ₩31,368 | ₩31,441 | -0.36% | 10만 |
|---|
| 2026.02.09 | ₩31,153 | ₩31,511 | ₩31,113 | ₩31,482 | +1.05% | 11.1만 |
|---|
| 2026.02.06 | ₩30,912 | ₩31,126 | ₩30,800 | ₩31,126 | +0.69% | 9.1만 |
|---|
| 2026.02.05 | ₩30,979 | ₩31,058 | ₩30,684 | ₩30,845 | -0.43% | 12.9만 |
|---|
| 2026.02.04 | ₩31,126 | ₩31,166 | ₩30,957 | ₩31,039 | -0.28% | 6.8만 |
|---|
| 2026.02.03 | ₩31,073 | ₩31,153 | ₩31,006 | ₩31,032 | -0.13% | 6만 |
|---|
| 2026.02.02 | ₩31,086 | ₩31,298 | ₩31,006 | ₩31,113 | +0.09% | 13.1만 |
|---|
| 2026.01.30 | ₩31,502 | ₩31,502 | ₩30,912 | ₩31,113 | -1.23% | 14.3만 |
|---|
| 2026.01.29 | ₩31,193 | ₩31,488 | ₩31,086 | ₩31,394 | +0.64% | 13.5만 |
|---|
| 2026.01.28 | ₩31,180 | ₩31,247 | ₩31,006 | ₩31,180 | 0.00% | 7만 |
|---|
| 2026.01.27 | ₩31,180 | ₩31,435 | ₩31,133 | ₩31,314 | +0.43% | 8.4만 |
|---|
| 2026.01.26 | ₩31,113 | ₩31,166 | ₩30,957 | ₩31,166 | +0.17% | 15.7만 |
|---|
| 2026.01.23 | ₩31,086 | ₩31,183 | ₩30,912 | ₩31,099 | +0.04% | 11.3만 |
|---|
| 2026.01.22 | ₩31,113 | ₩31,113 | ₩30,925 | ₩31,086 | -0.09% | 10.6만 |
|---|
| 2026.01.21 | ₩30,858 | ₩31,234 | ₩30,804 | ₩30,898 | +0.13% | 9.4만 |
|---|
| 2026.01.20 | ₩31,006 | ₩31,032 | ₩30,845 | ₩30,871 | -0.43% | 6.8만 |
|---|
| 2026.01.16 | ₩31,180 | ₩31,180 | ₩30,985 | ₩31,059 | -0.39% | 6.7만 |
|---|
| 2026.01.15 | ₩31,046 | ₩31,193 | ₩30,938 | ₩31,086 | +0.13% | 8.5만 |
|---|
| 2026.01.14 | ₩31,046 | ₩31,046 | ₩30,858 | ₩31,006 | -0.13% | 5.2만 |
|---|
| 2026.01.13 | ₩31,019 | ₩31,058 | ₩30,912 | ₩30,992 | -0.09% | 4.2만 |
|---|
| 2026.01.12 | ₩30,724 | ₩31,019 | ₩30,697 | ₩30,925 | +0.65% | 7.4만 |
|---|
| 2026.01.09 | ₩30,979 | ₩30,979 | ₩30,711 | ₩30,858 | -0.39% | 6.8만 |
|---|
| 2026.01.08 | ₩30,657 | ₩30,804 | ₩30,657 | ₩30,804 | +0.48% | 8.5만 |
|---|
| 2026.01.07 | ₩30,576 | ₩30,979 | ₩30,523 | ₩30,684 | +0.35% | 12.8만 |
|---|
| 2026.01.06 | ₩30,657 | ₩30,823 | ₩30,643 | ₩30,724 | +0.22% | 7만 |
|---|
| 2026.01.05 | ₩30,898 | ₩30,898 | ₩30,509 | ₩30,630 | -0.87% | 13.1만 |
|---|
| 2026.01.02 | ₩30,711 | ₩30,804 | ₩30,456 | ₩30,509 | -0.66% | 11.3만 |
|---|
| 2025.12.31 | ₩30,898 | ₩31,006 | ₩30,576 | ₩30,898 | 0.00% | 18.2만 |
|---|
| 2025.12.30 | ₩30,509 | ₩31,019 | ₩30,442 | ₩30,791 | +0.92% | 11.7만 |
|---|
| 2025.12.29 | ₩30,845 | ₩30,912 | ₩30,590 | ₩30,711 | -0.43% | 9.2만 |
|---|
| 2025.12.26 | ₩30,992 | ₩31,059 | ₩30,791 | ₩30,831 | -0.52% | 8만 |
|---|
| 2025.12.24 | ₩30,912 | ₩31,006 | ₩30,711 | ₩30,985 | +0.24% | 8.6만 |
|---|
| 2025.12.23 | ₩30,972 | ₩31,019 | ₩30,831 | ₩30,979 | +0.02% | 5.2만 |
|---|
| 2025.12.22 | ₩30,845 | ₩31,059 | ₩30,643 | ₩30,804 | -0.13% | 10.2만 |
|---|
| 2025.12.19 | ₩30,570 | ₩30,912 | ₩30,375 | ₩30,912 | +1.12% | 10만 |
|---|
| 2025.12.18 | ₩30,804 | ₩30,804 | ₩30,415 | ₩30,436 | -1.20% | 12.6만 |
|---|
| 2025.12.17 | ₩30,523 | ₩30,617 | ₩30,375 | ₩30,415 | -0.35% | 7.8만 |
|---|
| 2025.12.16 | ₩30,630 | ₩30,724 | ₩30,415 | ₩30,483 | -0.48% | 11.4만 |
|---|
| 2025.12.15 | ₩30,670 | ₩30,791 | ₩30,617 | ₩30,630 | -0.13% | 6.5만 |
|---|
| 2025.12.12 | ₩30,603 | ₩30,791 | ₩30,402 | ₩30,496 | -0.35% | 5.4만 |
|---|
| 2025.12.11 | ₩30,657 | ₩30,724 | ₩30,469 | ₩30,724 | +0.22% | 6.1만 |
|---|
| 2025.12.10 | ₩30,496 | ₩30,670 | ₩30,496 | ₩30,536 | +0.13% | 11만 |
|---|
| 2025.12.09 | ₩30,576 | ₩30,751 | ₩30,509 | ₩30,603 | +0.09% | 7.8만 |
|---|
| 2025.12.08 | ₩30,670 | ₩30,737 | ₩30,469 | ₩30,576 | -0.31% | 9.2만 |
|---|
| 2025.12.05 | ₩30,509 | ₩30,670 | ₩30,442 | ₩30,509 | 0.00% | 6.1만 |
|---|
| 2025.12.04 | ₩30,523 | ₩30,711 | ₩30,483 | ₩30,536 | +0.04% | 10.3만 |
|---|
| 2025.12.03 | ₩30,308 | ₩30,764 | ₩30,308 | ₩30,751 | +1.46% | 15만 |
|---|
| 2025.12.02 | ₩30,375 | ₩30,543 | ₩30,241 | ₩30,308 | -0.22% | 5.1만 |
|---|
| 2025.12.01 | ₩30,509 | ₩30,578 | ₩30,255 | ₩30,469 | -0.13% | 12.8만 |
|---|
| 2025.11.28 | ₩30,778 | ₩30,778 | ₩30,322 | ₩30,509 | -0.87% | 5.8만 |
|---|
| 2025.11.26 | ₩30,402 | ₩30,576 | ₩30,228 | ₩30,322 | -0.26% | 10.7만 |
|---|
| 2025.11.25 | ₩30,053 | ₩30,171 | ₩29,906 | ₩30,161 | +0.36% | 10.8만 |
|---|
| 2025.11.24 | ₩29,933 | ₩30,187 | ₩29,919 | ₩30,094 | +0.54% | 8.1만 |
|---|
| 2025.11.21 | ₩29,571 | ₩30,107 | ₩29,571 | ₩29,919 | +1.18% | 16.8만 |
|---|
| 2025.11.20 | ₩29,906 | ₩30,509 | ₩29,678 | ₩29,678 | -0.76% | 23.5만 |
|---|
| 2025.11.19 | ₩29,852 | ₩30,197 | ₩29,852 | ₩29,852 | 0.00% | 4.8만 |
|---|
| 2025.11.18 | ₩30,134 | ₩30,241 | ₩29,907 | ₩29,946 | -0.62% | 13만 |
|---|
| 2025.11.17 | ₩30,322 | ₩30,442 | ₩30,134 | ₩30,134 | -0.62% | 8.6만 |
|---|
| 2025.11.14 | ₩30,496 | ₩30,528 | ₩30,241 | ₩30,308 | -0.62% | 6.1만 |
|---|
| 2025.11.13 | ₩30,697 | ₩30,912 | ₩30,335 | ₩30,456 | -0.79% | 6.6만 |
|---|
| 2025.11.12 | ₩30,711 | ₩30,751 | ₩30,546 | ₩30,684 | -0.09% | 5.3만 |
|---|
| 2025.11.11 | ₩30,442 | ₩30,670 | ₩30,415 | ₩30,550 | +0.35% | 6.7만 |
|---|
| 2025.11.10 | ₩30,483 | ₩30,559 | ₩30,312 | ₩30,503 | +0.07% | 7.9만 |
|---|
| 2025.11.07 | ₩30,496 | ₩30,496 | ₩30,174 | ₩30,275 | -0.73% | 7.8만 |
|---|
| 2025.11.06 | ₩30,563 | ₩30,576 | ₩30,322 | ₩30,496 | -0.22% | 6.5만 |
|---|
| 2025.11.05 | ₩30,550 | ₩30,590 | ₩30,415 | ₩30,442 | -0.35% | 8.6만 |
|---|
| 2025.11.04 | ₩30,550 | ₩30,845 | ₩30,389 | ₩30,643 | +0.31% | 14.9만 |
|---|
| 2025.11.03 | ₩30,576 | ₩30,677 | ₩30,523 | ₩30,550 | -0.09% | 11.3만 |
|---|
| 2025.10.31 | ₩30,711 | ₩30,845 | ₩30,576 | ₩30,576 | -0.44% | 15만 |
|---|
| 2025.10.30 | ₩30,845 | ₩30,845 | ₩30,523 | ₩30,684 | -0.52% | 14.1만 |
|---|
| 2025.10.29 | ₩30,845 | ₩31,153 | ₩30,778 | ₩30,778 | -0.22% | 7.9만 |
|---|
| 2025.10.28 | ₩30,697 | ₩30,898 | ₩30,697 | ₩30,855 | +0.52% | 7.3만 |
|---|
| 2025.10.27 | ₩30,469 | ₩30,831 | ₩30,458 | ₩30,737 | +0.88% | 10.5만 |
|---|
| 2025.10.24 | ₩30,536 | ₩30,845 | ₩30,509 | ₩30,509 | -0.09% | 7.2만 |
|---|
| 2025.10.23 | ₩30,523 | ₩30,684 | ₩30,389 | ₩30,550 | +0.09% | 5.7만 |
|---|
| 2025.10.22 | ₩30,362 | ₩30,682 | ₩30,362 | ₩30,523 | +0.53% | 7.7만 |
|---|
| 2025.10.21 | ₩30,845 | ₩30,845 | ₩30,469 | ₩30,617 | -0.74% | 10.2만 |
|---|
| 2025.10.20 | ₩30,536 | ₩30,711 | ₩30,456 | ₩30,523 | -0.04% | 7.4만 |
|---|
| 2025.10.17 | ₩30,711 | ₩30,711 | ₩30,442 | ₩30,536 | -0.57% | 4.1만 |
|---|
| 2025.10.16 | ₩30,590 | ₩30,804 | ₩30,444 | ₩30,697 | +0.35% | 10.5만 |
|---|
| 2025.10.15 | ₩30,643 | ₩30,751 | ₩30,532 | ₩30,751 | +0.35% | 6.7만 |
|---|
| 2025.10.14 | ₩30,509 | ₩30,711 | ₩30,308 | ₩30,697 | +0.62% | 7.4만 |
|---|
| 2025.10.13 | ₩30,529 | ₩30,576 | ₩30,348 | ₩30,509 | -0.07% | 8.9만 |
|---|
| 2025.10.10 | ₩30,630 | ₩30,871 | ₩30,348 | ₩30,348 | -0.92% | 8.9만 |
|---|