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 | ₩32,723 | ₩33,045 | ₩32,629 | ₩32,911 | +0.57% | 6.3만 |
| 2026.10.08 | ₩33,112 | ₩33,112 | ₩32,294 | ₩32,629 | -1.46% | 9.7만 |
| 2026.10.07 | ₩33,058 | ₩33,206 | ₩32,830 | ₩33,085 | +0.08% | 6.8만 |
| 2026.10.06 | ₩33,340 | ₩33,474 | ₩33,057 | ₩33,206 | -0.40% | 5.6만 |
| 2026.10.05 | ₩33,366 | ₩33,702 | ₩33,048 | ₩33,165 | -0.60% | 9.1만 |
| 2026.10.02 | ₩33,299 | ₩33,366 | ₩33,072 | ₩33,232 | -0.20% | 13.3만 |
| 2026.10.01 | ₩32,951 | ₩33,018 | ₩32,710 | ₩32,998 | +0.14% | 9.7만 |
| 2026.09.30 | ₩33,005 | ₩33,080 | ₩32,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,853 |
| -0.46% |
| 7.9만 |
| 2026.09.29 | ₩32,495 | ₩32,964 | ₩32,495 | ₩32,804 | +0.95% | 7.8만 |
|---|
| 2026.09.28 | ₩32,629 | ₩32,810 | ₩32,536 | ₩32,643 | +0.04% | 11.1만 |
|---|
| 2026.09.25 | ₩33,165 | ₩33,537 | ₩32,998 | ₩33,072 | -0.28% | 7.1만 |
|---|
| 2026.09.24 | ₩33,232 | ₩33,232 | ₩32,897 | ₩33,104 | -0.39% | 6.4만 |
|---|
| 2026.09.23 | ₩33,702 | ₩33,702 | ₩33,098 | ₩33,206 | -1.47% | 8.6만 |
|---|
| 2026.09.22 | ₩33,454 | ₩33,594 | ₩33,447 | ₩33,554 | +0.30% | 7.3만 |
|---|
| 2026.09.21 | ₩33,031 | ₩33,702 | ₩33,031 | ₩33,688 | +1.99% | 12.4만 |
|---|
| 2026.09.18 | ₩33,246 | ₩33,346 | ₩32,897 | ₩33,259 | +0.04% | 4.4만 |
|---|
| 2026.09.17 | ₩33,286 | ₩33,297 | ₩32,985 | ₩33,259 | -0.08% | 9.2만 |
|---|
| 2026.09.16 | ₩32,924 | ₩33,206 | ₩32,830 | ₩32,897 | -0.08% | 5.7만 |
|---|
| 2026.09.15 | ₩33,313 | ₩33,507 | ₩32,857 | ₩32,931 | -1.15% | 11.5만 |
|---|
| 2026.09.14 | ₩33,661 | ₩33,836 | ₩33,251 | ₩33,313 | -1.04% | 10.2만 |
|---|
| 2026.09.11 | ₩33,876 | ₩33,876 | ₩33,581 | ₩33,663 | -0.63% | 4.1만 |
|---|
| 2026.09.10 | ₩33,802 | ₩33,903 | ₩33,514 | ₩33,581 | -0.65% | 10.1만 |
|---|
| 2026.09.09 | ₩33,916 | ₩33,968 | ₩33,755 | ₩33,849 | -0.20% | 5.1만 |
|---|
| 2026.09.08 | ₩33,795 | ₩34,023 | ₩33,742 | ₩33,920 | +0.37% | 4.7만 |
|---|
| 2026.09.04 | ₩33,903 | ₩33,956 | ₩33,769 | ₩33,856 | -0.14% | 4.1만 |
|---|
| 2026.09.03 | ₩33,903 | ₩34,037 | ₩33,795 | ₩33,856 | -0.14% | 8.1만 |
|---|
| 2026.09.02 | ₩33,702 | ₩33,990 | ₩33,655 | ₩33,869 | +0.50% | 10.5만 |
|---|
| 2026.09.01 | ₩34,037 | ₩34,063 | ₩33,801 | ₩33,836 | -0.59% | 10.8만 |
|---|
| 2026.08.31 | ₩34,050 | ₩34,338 | ₩33,501 | ₩33,889 | -0.47% | 12.5만 |
|---|
| 2026.08.28 | ₩34,130 | ₩34,291 | ₩33,876 | ₩34,016 | -0.33% | 7만 |
|---|
| 2026.08.27 | ₩33,983 | ₩34,050 | ₩33,836 | ₩34,050 | +0.20% | 9.5만 |
|---|
| 2026.08.26 | ₩33,916 | ₩33,996 | ₩33,849 | ₩33,929 | +0.04% | 4.7만 |
|---|
| 2026.08.25 | ₩33,903 | ₩34,077 | ₩33,715 | ₩33,923 | +0.06% | 6.8만 |
|---|
| 2026.08.24 | ₩34,117 | ₩34,117 | ₩33,688 | ₩33,802 | -0.92% | 13.5만 |
|---|
| 2026.08.21 | ₩34,197 | ₩34,197 | ₩33,912 | ₩33,963 | -0.69% | 5.9만 |
|---|
| 2026.08.20 | ₩34,050 | ₩34,090 | ₩33,903 | ₩33,980 | -0.20% | 5.6만 |
|---|
| 2026.08.19 | ₩34,291 | ₩34,506 | ₩34,070 | ₩34,164 | -0.37% | 2.8만 |
|---|
| 2026.08.18 | ₩34,291 | ₩34,439 | ₩34,171 | ₩34,305 | +0.04% | 8만 |
|---|
| 2026.08.17 | ₩34,439 | ₩34,666 | ₩34,213 | ₩34,573 | +0.39% | 6.3만 |
|---|
| 2026.08.14 | ₩34,345 | ₩34,506 | ₩34,010 | ₩34,465 | +0.35% | 6.9만 |
|---|
| 2026.08.13 | ₩33,956 | ₩34,559 | ₩33,956 | ₩34,353 | +1.17% | 9.9만 |
|---|
| 2026.08.12 | ₩33,862 | ₩34,412 | ₩33,862 | ₩34,318 | +1.35% | 6.1만 |
|---|
| 2026.08.11 | ₩33,849 | ₩34,208 | ₩33,849 | ₩33,916 | +0.20% | 5만 |
|---|
| 2026.08.10 | ₩33,789 | ₩34,074 | ₩33,782 | ₩34,037 | +0.73% | 6.4만 |
|---|
| 2026.08.07 | ₩33,755 | ₩33,936 | ₩33,648 | ₩33,769 | +0.04% | 7.1만 |
|---|
| 2026.08.06 | ₩33,514 | ₩33,742 | ₩33,501 | ₩33,648 | +0.40% | 6.4만 |
|---|
| 2026.08.05 | ₩34,010 | ₩34,070 | ₩33,648 | ₩33,648 | -1.06% | 10.8만 |
|---|
| 2026.08.04 | ₩33,434 | ₩33,903 | ₩33,420 | ₩33,836 | +1.20% | 11만 |
|---|
| 2026.08.03 | ₩33,058 | ₩33,541 | ₩32,924 | ₩33,434 | +1.13% | 9만 |
|---|
| 2026.07.31 | ₩33,702 | ₩33,702 | ₩33,085 | ₩33,232 | -1.39% | 11.6만 |
|---|
| 2026.07.30 | ₩32,830 | ₩33,407 | ₩32,830 | ₩33,192 | +1.10% | 11.5만 |
|---|
| 2026.07.29 | ₩33,098 | ₩33,407 | ₩32,703 | ₩32,750 | -1.05% | 7.4만 |
|---|
| 2026.07.28 | ₩33,366 | ₩33,460 | ₩33,005 | ₩33,192 | -0.52% | 6.7만 |
|---|
| 2026.07.27 | ₩33,755 | ₩33,822 | ₩33,380 | ₩33,393 | -1.07% | 12.8만 |
|---|
| 2026.07.24 | ₩33,581 | ₩33,809 | ₩33,567 | ₩33,635 | +0.16% | 4만 |
|---|
| 2026.07.23 | ₩33,970 | ₩33,970 | ₩33,460 | ₩33,661 | -0.91% | 10.6만 |
|---|
| 2026.07.22 | ₩33,903 | ₩34,272 | ₩33,793 | ₩33,836 | -0.20% | 5.9만 |
|---|
| 2026.07.21 | ₩33,876 | ₩33,885 | ₩33,659 | ₩33,782 | -0.28% | 5.3만 |
|---|
| 2026.07.20 | ₩33,903 | ₩33,943 | ₩33,254 | ₩33,501 | -1.19% | 12.9만 |
|---|
| 2026.07.17 | ₩33,661 | ₩33,889 | ₩32,696 | ₩33,608 | -0.16% | 12.8만 |
|---|
| 2026.07.16 | ₩34,117 | ₩34,117 | ₩33,602 | ₩33,602 | -1.51% | 13.3만 |
|---|
| 2026.07.15 | ₩34,171 | ₩34,197 | ₩33,849 | ₩34,018 | -0.45% | 8.4만 |
|---|
| 2026.07.14 | ₩34,171 | ₩34,171 | ₩33,815 | ₩33,970 | -0.59% | 10.6만 |
|---|
| 2026.07.13 | ₩33,581 | ₩33,956 | ₩33,581 | ₩33,889 | +0.92% | 4.5만 |
|---|
| 2026.07.10 | ₩33,943 | ₩34,138 | ₩33,903 | ₩34,010 | +0.20% | 5.9만 |
|---|
| 2026.07.09 | ₩33,608 | ₩34,197 | ₩33,608 | ₩33,943 | +1.00% | 8.7만 |
|---|
| 2026.07.08 | ₩33,889 | ₩33,889 | ₩33,501 | ₩33,562 | -0.96% | 5.6만 |
|---|
| 2026.07.07 | ₩34,184 | ₩34,519 | ₩33,581 | ₩33,775 | -1.20% | 8.1만 |
|---|
| 2026.07.06 | ₩34,331 | ₩34,760 | ₩34,171 | ₩34,171 | -0.47% | 9.2만 |
|---|
| 2026.07.02 | ₩34,398 | ₩34,744 | ₩34,238 | ₩34,492 | +0.27% | 6.8만 |
|---|
| 2026.07.01 | ₩34,144 | ₩34,506 | ₩34,066 | ₩34,398 | +0.75% | 6.5만 |
|---|
| 2026.06.30 | ₩34,124 | ₩34,492 | ₩34,077 | ₩34,358 | +0.69% | 4.9만 |
|---|
| 2026.06.29 | ₩33,943 | ₩34,144 | ₩33,769 | ₩34,077 | +0.39% | 10.3만 |
|---|
| 2026.06.26 | ₩34,197 | ₩34,197 | ₩33,702 | ₩33,762 | -1.27% | 8.4만 |
|---|
| 2026.06.25 | ₩34,439 | ₩34,506 | ₩34,247 | ₩34,439 | 0.00% | 11.3만 |
|---|
| 2026.06.24 | ₩34,412 | ₩34,412 | ₩34,063 | ₩34,171 | -0.70% | 8.4만 |
|---|
| 2026.06.23 | ₩34,465 | ₩34,653 | ₩34,263 | ₩34,519 | +0.16% | 6만 |
|---|
| 2026.06.22 | ₩34,760 | ₩34,760 | ₩34,532 | ₩34,599 | -0.46% | 7.7만 |
|---|
| 2026.06.18 | ₩34,412 | ₩34,611 | ₩34,171 | ₩34,500 | +0.26% | 6.9만 |
|---|
| 2026.06.17 | ₩34,184 | ₩34,567 | ₩34,063 | ₩34,063 | -0.35% | 7.9만 |
|---|
| 2026.06.16 | ₩34,599 | ₩34,747 | ₩34,197 | ₩34,224 | -1.08% | 11만 |
|---|
| 2026.06.15 | ₩34,144 | ₩34,814 | ₩34,144 | ₩34,532 | +1.14% | 12.2만 |
|---|
| 2026.06.12 | ₩33,903 | ₩34,117 | ₩33,668 | ₩34,117 | +0.63% | 9.1만 |
|---|
| 2026.06.11 | ₩33,460 | ₩33,970 | ₩33,413 | ₩33,903 | +1.32% | 8.8만 |
|---|
| 2026.06.10 | ₩33,742 | ₩33,836 | ₩33,380 | ₩33,460 | -0.83% | 5.7만 |
|---|
| 2026.06.09 | ₩33,836 | ₩34,090 | ₩33,165 | ₩33,661 | -0.51% | 8.2만 |
|---|
| 2026.06.08 | ₩33,728 | ₩33,795 | ₩33,514 | ₩33,554 | -0.52% | 4만 |
|---|
| 2026.06.05 | ₩33,956 | ₩34,063 | ₩33,259 | ₩33,460 | -1.46% | 4.2만 |
|---|
| 2026.06.04 | ₩34,171 | ₩34,264 | ₩33,809 | ₩34,251 | +0.24% | 6.5만 |
|---|
| 2026.06.03 | ₩34,184 | ₩34,305 | ₩34,037 | ₩34,097 | -0.25% | 6.5만 |
|---|
| 2026.06.02 | ₩34,171 | ₩34,318 | ₩34,157 | ₩34,271 | +0.29% | 4.1만 |
|---|
| 2026.06.01 | ₩34,171 | ₩34,392 | ₩34,037 | ₩34,171 | 0.00% | 16.8만 |
|---|
| 2026.05.29 | ₩34,090 | ₩34,372 | ₩33,943 | ₩34,157 | +0.20% | 12.4만 |
|---|
| 2026.05.28 | ₩33,742 | ₩34,331 | ₩33,722 | ₩34,077 | +0.99% | 13.5만 |
|---|
| 2026.05.27 | ₩33,782 | ₩34,037 | ₩33,648 | ₩33,903 | +0.36% | 9.9만 |
|---|
| 2026.05.26 | ₩33,581 | ₩33,983 | ₩33,521 | ₩33,782 | +0.60% | 7만 |
|---|
| 2026.05.22 | ₩33,635 | ₩33,755 | ₩33,326 | ₩33,326 | -0.92% | 8.5만 |
|---|
| 2026.05.21 | ₩33,541 | ₩33,594 | ₩33,112 | ₩33,501 | -0.12% | 11.5만 |
|---|
| 2026.05.20 | ₩33,232 | ₩33,742 | ₩33,179 | ₩33,487 | +0.77% | 12.9만 |
|---|
| 2026.05.19 | ₩33,125 | ₩33,232 | ₩32,884 | ₩33,085 | -0.12% | 5.7만 |
|---|
| 2026.05.18 | ₩33,728 | ₩33,728 | ₩32,991 | ₩33,139 | -1.75% | 14.6만 |
|---|
| 2026.05.15 | ₩34,104 | ₩34,104 | ₩33,447 | ₩33,494 | -1.79% | 8.3만 |
|---|
| 2026.05.14 | ₩33,728 | ₩34,251 | ₩33,624 | ₩34,037 | +0.91% | 13.5만 |
|---|
| 2026.05.13 | ₩33,635 | ₩33,755 | ₩33,420 | ₩33,661 | +0.08% | 9.3만 |
|---|
| 2026.05.12 | ₩33,769 | ₩33,844 | ₩33,072 | ₩33,581 | -0.56% | 11.7만 |
|---|
| 2026.05.11 | ₩33,340 | ₩33,735 | ₩33,179 | ₩33,541 | +0.60% | 10.9만 |
|---|
| 2026.05.08 | ₩33,172 | ₩33,487 | ₩33,172 | ₩33,380 | +0.63% | 7만 |
|---|
| 2026.05.07 | ₩33,273 | ₩33,474 | ₩33,072 | ₩33,165 | -0.32% | 6.7만 |
|---|
| 2026.05.06 | ₩33,232 | ₩33,460 | ₩33,072 | ₩33,246 | +0.04% | 12.8만 |
|---|
| 2026.05.05 | ₩32,924 | ₩33,206 | ₩32,824 | ₩32,964 | +0.12% | 10.7만 |
|---|
| 2026.05.04 | ₩32,844 | ₩33,065 | ₩32,757 | ₩32,857 | +0.04% | 7.5만 |
|---|
| 2026.05.01 | ₩32,643 | ₩33,085 | ₩32,643 | ₩32,817 | +0.53% | 11.2만 |
|---|
| 2026.04.30 | ₩32,509 | ₩32,924 | ₩32,348 | ₩32,830 | +0.99% | 8.8만 |
|---|
| 2026.04.29 | ₩32,227 | ₩32,670 | ₩32,174 | ₩32,241 | +0.04% | 8.1만 |
|---|
| 2026.04.28 | ₩32,469 | ₩32,588 | ₩32,268 | ₩32,308 | -0.50% | 6.1만 |
|---|
| 2026.04.27 | ₩32,924 | ₩33,112 | ₩32,655 | ₩32,696 | -0.69% | 15.3만 |
|---|
| 2026.04.24 | ₩32,737 | ₩33,085 | ₩32,549 | ₩32,857 | +0.37% | 7.2만 |
|---|
| 2026.04.23 | ₩32,469 | ₩32,884 | ₩32,469 | ₩32,495 | +0.08% | 5.7만 |
|---|
| 2026.04.22 | ₩32,696 | ₩32,707 | ₩32,457 | ₩32,683 | -0.04% | 4.5만 |
|---|
| 2026.04.21 | ₩32,455 | ₩32,654 | ₩32,388 | ₩32,388 | -0.21% | 5.8만 |
|---|
| 2026.04.20 | ₩32,348 | ₩32,603 | ₩32,174 | ₩32,603 | +0.79% | 9.6만 |
|---|
| 2026.04.17 | ₩32,315 | ₩32,710 | ₩32,241 | ₩32,402 | +0.27% | 11.9만 |
|---|
| 2026.04.16 | ₩32,201 | ₩32,261 | ₩32,107 | ₩32,241 | +0.12% | 5만 |
|---|
| 2026.04.15 | ₩32,134 | ₩32,268 | ₩31,959 | ₩32,201 | +0.21% | 7.1만 |
|---|
| 2026.04.14 | ₩32,093 | ₩32,093 | ₩31,953 | ₩32,067 | -0.08% | 6.8만 |
|---|
| 2026.04.13 | ₩31,645 | ₩31,866 | ₩31,571 | ₩31,866 | +0.70% | 9.3만 |
|---|
| 2026.04.10 | ₩31,450 | ₩31,678 | ₩31,450 | ₩31,571 | +0.38% | 8.1만 |
|---|
| 2026.04.09 | ₩31,169 | ₩31,611 | ₩31,169 | ₩31,423 | +0.82% | 6.6만 |
|---|
| 2026.04.08 | ₩30,968 | ₩31,289 | ₩30,968 | ₩31,209 | +0.78% | 6.3만 |
|---|
| 2026.04.07 | ₩30,646 | ₩30,660 | ₩30,351 | ₩30,445 | -0.66% | 6.6만 |
|---|
| 2026.04.06 | ₩30,472 | ₩30,790 | ₩30,405 | ₩30,646 | +0.57% | 6만 |
|---|
| 2026.04.02 | ₩30,378 | ₩30,727 | ₩30,238 | ₩30,472 | +0.31% | 9.5만 |
|---|
| 2026.04.01 | ₩30,432 | ₩30,753 | ₩30,298 | ₩30,662 | +0.76% | 8.8만 |
|---|
| 2026.03.31 | ₩29,829 | ₩30,231 | ₩29,728 | ₩30,217 | +1.30% | 6.4만 |
|---|
| 2026.03.30 | ₩29,936 | ₩30,077 | ₩29,561 | ₩29,614 | -1.07% | 6.9만 |
|---|
| 2026.03.27 | ₩30,217 | ₩30,217 | ₩29,695 | ₩29,695 | -1.73% | 7.5만 |
|---|
| 2026.03.26 | ₩30,150 | ₩30,485 | ₩30,150 | ₩30,217 | +0.22% | 7.8만 |
|---|
| 2026.03.25 | ₩30,258 | ₩30,578 | ₩30,211 | ₩30,445 | +0.62% | 6만 |
|---|
| 2026.03.24 | ₩30,070 | ₩30,124 | ₩29,849 | ₩30,083 | +0.04% | 11.9만 |
|---|
| 2026.03.23 | ₩30,284 | ₩30,807 | ₩30,003 | ₩30,070 | -0.71% | 20.7만 |
|---|
| 2026.03.20 | ₩30,124 | ₩30,378 | ₩29,822 | ₩29,869 | -0.85% | 6.6만 |
|---|
| 2026.03.19 | ₩30,043 | ₩30,392 | ₩30,016 | ₩30,150 | +0.36% | 8.2만 |
|---|
| 2026.03.18 | ₩30,325 | ₩30,485 | ₩30,191 | ₩30,298 | -0.09% | 10.2만 |
|---|
| 2026.03.17 | ₩30,016 | ₩30,594 | ₩30,016 | ₩30,365 | +1.16% | 9.2만 |
|---|
| 2026.03.16 | ₩29,829 | ₩30,335 | ₩29,802 | ₩30,244 | +1.39% | 9.1만 |
|---|
| 2026.03.13 | ₩30,003 | ₩30,311 | ₩29,762 | ₩29,896 | -0.36% | 16.6만 |
|---|
| 2026.03.12 | ₩30,217 | ₩30,526 | ₩29,884 | ₩29,976 | -0.80% | 12.2만 |
|---|
| 2026.03.11 | ₩30,459 | ₩30,753 | ₩30,164 | ₩30,445 | -0.04% | 9만 |
|---|
| 2026.03.10 | ₩30,137 | ₩30,713 | ₩30,124 | ₩30,526 | +1.29% | 23.4만 |
|---|
| 2026.03.09 | ₩29,815 | ₩30,230 | ₩29,722 | ₩30,110 | +0.99% | 29.4만 |
|---|
| 2026.03.06 | ₩31,048 | ₩31,048 | ₩30,057 | ₩30,298 | -2.42% | 26만 |
|---|
| 2026.03.05 | ₩31,209 | ₩31,249 | ₩30,861 | ₩31,008 | -0.64% | 6만 |
|---|
| 2026.03.04 | ₩31,243 | ₩31,350 | ₩31,115 | ₩31,209 | -0.11% | 6.7만 |
|---|
| 2026.03.03 | ₩31,155 | ₩31,263 | ₩30,820 | ₩31,115 | -0.13% | 7.8만 |
|---|
| 2026.03.02 | ₩31,236 | ₩31,572 | ₩31,236 | ₩31,397 | +0.51% | 7.1만 |
|---|
| 2026.02.27 | ₩31,504 | ₩31,543 | ₩31,249 | ₩31,343 | -0.51% | 10만 |
|---|
| 2026.02.26 | ₩31,691 | ₩31,691 | ₩31,450 | ₩31,591 | -0.32% | 9.7만 |
|---|
| 2026.02.25 | ₩31,423 | ₩31,638 | ₩31,318 | ₩31,531 | +0.34% | 8.5만 |
|---|
| 2026.02.24 | ₩31,330 | ₩31,544 | ₩31,289 | ₩31,370 | +0.13% | 5.3만 |
|---|
| 2026.02.23 | ₩31,490 | ₩31,531 | ₩31,249 | ₩31,249 | -0.77% | 6만 |
|---|
| 2026.02.20 | ₩31,422 | ₩31,678 | ₩31,397 | ₩31,450 | +0.09% | 7.8만 |
|---|
| 2026.02.19 | ₩31,423 | ₩31,450 | ₩31,316 | ₩31,383 | -0.13% | 3.7만 |
|---|
| 2026.02.18 | ₩31,450 | ₩31,531 | ₩31,356 | ₩31,437 | -0.04% | 6.5만 |
|---|
| 2026.02.17 | ₩31,557 | ₩31,557 | ₩31,222 | ₩31,323 | -0.74% | 10.8만 |
|---|
| 2026.02.13 | ₩31,035 | ₩31,571 | ₩31,035 | ₩31,517 | +1.55% | 10만 |
|---|
| 2026.02.12 | ₩31,276 | ₩31,531 | ₩31,088 | ₩31,209 | -0.21% | 10.5만 |
|---|
| 2026.02.11 | ₩31,504 | ₩31,557 | ₩31,316 | ₩31,504 | 0.00% | 7.6만 |
|---|
| 2026.02.10 | ₩31,531 | ₩31,552 | ₩31,343 | ₩31,417 | -0.36% | 10만 |
|---|
| 2026.02.09 | ₩31,129 | ₩31,486 | ₩31,088 | ₩31,457 | +1.05% | 11.1만 |
|---|
| 2026.02.06 | ₩30,887 | ₩31,102 | ₩30,776 | ₩31,102 | +0.69% | 9.1만 |
|---|
| 2026.02.05 | ₩30,954 | ₩31,034 | ₩30,660 | ₩30,820 | -0.43% | 12.9만 |
|---|
| 2026.02.04 | ₩31,102 | ₩31,142 | ₩30,933 | ₩31,015 | -0.28% | 6.8만 |
|---|
| 2026.02.03 | ₩31,048 | ₩31,129 | ₩30,981 | ₩31,008 | -0.13% | 6만 |
|---|
| 2026.02.02 | ₩31,062 | ₩31,273 | ₩30,981 | ₩31,088 | +0.09% | 13.1만 |
|---|
| 2026.01.30 | ₩31,477 | ₩31,477 | ₩30,887 | ₩31,088 | -1.23% | 14.3만 |
|---|
| 2026.01.29 | ₩31,169 | ₩31,464 | ₩31,062 | ₩31,370 | +0.64% | 13.5만 |
|---|
| 2026.01.28 | ₩31,155 | ₩31,222 | ₩30,981 | ₩31,155 | 0.00% | 7만 |
|---|
| 2026.01.27 | ₩31,155 | ₩31,410 | ₩31,109 | ₩31,289 | +0.43% | 8.4만 |
|---|
| 2026.01.26 | ₩31,088 | ₩31,142 | ₩30,933 | ₩31,142 | +0.17% | 15.7만 |
|---|
| 2026.01.23 | ₩31,062 | ₩31,158 | ₩30,887 | ₩31,075 | +0.04% | 11.3만 |
|---|
| 2026.01.22 | ₩31,088 | ₩31,088 | ₩30,901 | ₩31,062 | -0.09% | 10.6만 |
|---|
| 2026.01.21 | ₩30,834 | ₩31,209 | ₩30,780 | ₩30,874 | +0.13% | 9.4만 |
|---|
| 2026.01.20 | ₩30,981 | ₩31,008 | ₩30,820 | ₩30,847 | -0.43% | 6.8만 |
|---|
| 2026.01.16 | ₩31,155 | ₩31,155 | ₩30,961 | ₩31,035 | -0.39% | 6.7만 |
|---|
| 2026.01.15 | ₩31,021 | ₩31,169 | ₩30,914 | ₩31,062 | +0.13% | 8.5만 |
|---|
| 2026.01.14 | ₩31,021 | ₩31,021 | ₩30,834 | ₩30,981 | -0.13% | 5.2만 |
|---|
| 2026.01.13 | ₩30,995 | ₩31,034 | ₩30,887 | ₩30,968 | -0.09% | 4.2만 |
|---|
| 2026.01.12 | ₩30,700 | ₩30,995 | ₩30,673 | ₩30,901 | +0.65% | 7.4만 |
|---|
| 2026.01.09 | ₩30,954 | ₩30,954 | ₩30,686 | ₩30,834 | -0.39% | 6.8만 |
|---|
| 2026.01.08 | ₩30,633 | ₩30,780 | ₩30,633 | ₩30,780 | +0.48% | 8.5만 |
|---|
| 2026.01.07 | ₩30,552 | ₩30,954 | ₩30,499 | ₩30,660 | +0.35% | 12.8만 |
|---|
| 2026.01.06 | ₩30,633 | ₩30,799 | ₩30,619 | ₩30,700 | +0.22% | 7만 |
|---|
| 2026.01.05 | ₩30,874 | ₩30,874 | ₩30,485 | ₩30,606 | -0.87% | 13.1만 |
|---|
| 2026.01.02 | ₩30,686 | ₩30,780 | ₩30,432 | ₩30,485 | -0.66% | 11.3만 |
|---|
| 2025.12.31 | ₩30,874 | ₩30,981 | ₩30,552 | ₩30,874 | 0.00% | 18.2만 |
|---|
| 2025.12.30 | ₩30,485 | ₩30,995 | ₩30,418 | ₩30,767 | +0.92% | 11.7만 |
|---|
| 2025.12.29 | ₩30,820 | ₩30,887 | ₩30,566 | ₩30,686 | -0.43% | 9.2만 |
|---|
| 2025.12.26 | ₩30,968 | ₩31,035 | ₩30,767 | ₩30,807 | -0.52% | 8만 |
|---|
| 2025.12.24 | ₩30,887 | ₩30,981 | ₩30,686 | ₩30,961 | +0.24% | 8.6만 |
|---|
| 2025.12.23 | ₩30,948 | ₩30,995 | ₩30,807 | ₩30,954 | +0.02% | 5.2만 |
|---|
| 2025.12.22 | ₩30,820 | ₩31,035 | ₩30,619 | ₩30,780 | -0.13% | 10.2만 |
|---|
| 2025.12.19 | ₩30,546 | ₩30,887 | ₩30,351 | ₩30,887 | +1.12% | 10만 |
|---|
| 2025.12.18 | ₩30,780 | ₩30,780 | ₩30,392 | ₩30,412 | -1.20% | 12.6만 |
|---|
| 2025.12.17 | ₩30,499 | ₩30,593 | ₩30,351 | ₩30,392 | -0.35% | 7.8만 |
|---|
| 2025.12.16 | ₩30,606 | ₩30,700 | ₩30,392 | ₩30,459 | -0.48% | 11.4만 |
|---|
| 2025.12.15 | ₩30,646 | ₩30,767 | ₩30,593 | ₩30,606 | -0.13% | 6.5만 |
|---|
| 2025.12.12 | ₩30,579 | ₩30,767 | ₩30,378 | ₩30,472 | -0.35% | 5.4만 |
|---|
| 2025.12.11 | ₩30,633 | ₩30,700 | ₩30,445 | ₩30,700 | +0.22% | 6.1만 |
|---|
| 2025.12.10 | ₩30,472 | ₩30,646 | ₩30,472 | ₩30,512 | +0.13% | 11만 |
|---|
| 2025.12.09 | ₩30,552 | ₩30,727 | ₩30,485 | ₩30,579 | +0.09% | 7.8만 |
|---|
| 2025.12.08 | ₩30,646 | ₩30,713 | ₩30,445 | ₩30,552 | -0.31% | 9.2만 |
|---|
| 2025.12.05 | ₩30,485 | ₩30,646 | ₩30,418 | ₩30,485 | 0.00% | 6.1만 |
|---|
| 2025.12.04 | ₩30,499 | ₩30,686 | ₩30,459 | ₩30,512 | +0.04% | 10.3만 |
|---|
| 2025.12.03 | ₩30,284 | ₩30,740 | ₩30,284 | ₩30,727 | +1.46% | 15만 |
|---|
| 2025.12.02 | ₩30,351 | ₩30,519 | ₩30,217 | ₩30,284 | -0.22% | 5.1만 |
|---|
| 2025.12.01 | ₩30,485 | ₩30,554 | ₩30,231 | ₩30,445 | -0.13% | 12.8만 |
|---|
| 2025.11.28 | ₩30,753 | ₩30,753 | ₩30,298 | ₩30,485 | -0.87% | 5.8만 |
|---|
| 2025.11.26 | ₩30,378 | ₩30,552 | ₩30,204 | ₩30,298 | -0.26% | 10.7만 |
|---|
| 2025.11.25 | ₩30,030 | ₩30,148 | ₩29,882 | ₩30,137 | +0.36% | 10.8만 |
|---|
| 2025.11.24 | ₩29,909 | ₩30,164 | ₩29,896 | ₩30,070 | +0.54% | 8.1만 |
|---|
| 2025.11.21 | ₩29,547 | ₩30,083 | ₩29,547 | ₩29,896 | +1.18% | 16.8만 |
|---|
| 2025.11.20 | ₩29,882 | ₩30,485 | ₩29,655 | ₩29,655 | -0.76% | 23.5만 |
|---|
| 2025.11.19 | ₩29,829 | ₩30,173 | ₩29,829 | ₩29,829 | 0.00% | 4.8만 |
|---|
| 2025.11.18 | ₩30,110 | ₩30,217 | ₩29,884 | ₩29,923 | -0.62% | 13만 |
|---|
| 2025.11.17 | ₩30,298 | ₩30,418 | ₩30,110 | ₩30,110 | -0.62% | 8.6만 |
|---|
| 2025.11.14 | ₩30,472 | ₩30,504 | ₩30,217 | ₩30,284 | -0.62% | 6.1만 |
|---|
| 2025.11.13 | ₩30,673 | ₩30,887 | ₩30,311 | ₩30,432 | -0.79% | 6.6만 |
|---|
| 2025.11.12 | ₩30,686 | ₩30,727 | ₩30,522 | ₩30,660 | -0.09% | 5.3만 |
|---|
| 2025.11.11 | ₩30,418 | ₩30,646 | ₩30,392 | ₩30,526 | +0.35% | 6.7만 |
|---|
| 2025.11.10 | ₩30,459 | ₩30,535 | ₩30,288 | ₩30,479 | +0.07% | 7.9만 |
|---|
| 2025.11.07 | ₩30,472 | ₩30,472 | ₩30,150 | ₩30,251 | -0.73% | 7.8만 |
|---|
| 2025.11.06 | ₩30,539 | ₩30,552 | ₩30,298 | ₩30,472 | -0.22% | 6.5만 |
|---|
| 2025.11.05 | ₩30,526 | ₩30,566 | ₩30,392 | ₩30,418 | -0.35% | 8.6만 |
|---|
| 2025.11.04 | ₩30,526 | ₩30,820 | ₩30,365 | ₩30,619 | +0.31% | 14.9만 |
|---|
| 2025.11.03 | ₩30,552 | ₩30,653 | ₩30,499 | ₩30,526 | -0.09% | 11.3만 |
|---|
| 2025.10.31 | ₩30,686 | ₩30,820 | ₩30,552 | ₩30,552 | -0.44% | 15만 |
|---|
| 2025.10.30 | ₩30,820 | ₩30,820 | ₩30,499 | ₩30,660 | -0.52% | 14.1만 |
|---|
| 2025.10.29 | ₩30,820 | ₩31,129 | ₩30,753 | ₩30,753 | -0.22% | 7.9만 |
|---|
| 2025.10.28 | ₩30,673 | ₩30,874 | ₩30,673 | ₩30,831 | +0.52% | 7.3만 |
|---|
| 2025.10.27 | ₩30,445 | ₩30,807 | ₩30,435 | ₩30,713 | +0.88% | 10.5만 |
|---|
| 2025.10.24 | ₩30,512 | ₩30,820 | ₩30,485 | ₩30,485 | -0.09% | 7.2만 |
|---|
| 2025.10.23 | ₩30,499 | ₩30,660 | ₩30,365 | ₩30,526 | +0.09% | 5.7만 |
|---|
| 2025.10.22 | ₩30,338 | ₩30,658 | ₩30,338 | ₩30,499 | +0.53% | 7.7만 |
|---|
| 2025.10.21 | ₩30,820 | ₩30,820 | ₩30,445 | ₩30,593 | -0.74% | 10.2만 |
|---|
| 2025.10.20 | ₩30,512 | ₩30,686 | ₩30,432 | ₩30,499 | -0.04% | 7.4만 |
|---|
| 2025.10.17 | ₩30,686 | ₩30,686 | ₩30,418 | ₩30,512 | -0.57% | 4.1만 |
|---|
| 2025.10.16 | ₩30,566 | ₩30,780 | ₩30,420 | ₩30,673 | +0.35% | 10.5만 |
|---|
| 2025.10.15 | ₩30,619 | ₩30,727 | ₩30,508 | ₩30,727 | +0.35% | 6.7만 |
|---|
| 2025.10.14 | ₩30,485 | ₩30,686 | ₩30,284 | ₩30,673 | +0.62% | 7.4만 |
|---|
| 2025.10.13 | ₩30,506 | ₩30,552 | ₩30,325 | ₩30,485 | -0.07% | 8.9만 |
|---|
| 2025.10.10 | ₩30,606 | ₩30,847 | ₩30,325 | ₩30,325 | -0.92% | 8.9만 |
|---|