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 | ₩32,621 | ₩32,942 | ₩32,528 | ₩32,808 | +0.57% | 6.3만 |
| 2026.10.08 | ₩33,009 | ₩33,009 | ₩32,194 | ₩32,528 | -1.46% | 9.7만 |
| 2026.10.07 | ₩32,955 | ₩33,102 | ₩32,728 | ₩32,982 | +0.08% | 6.8만 |
| 2026.10.06 | ₩33,236 | ₩33,369 | ₩32,954 | ₩33,102 | -0.40% | 5.6만 |
| 2026.10.05 | ₩33,262 | ₩33,596 | ₩32,944 | ₩33,062 | -0.60% | 9.1만 |
| 2026.10.02 | ₩33,196 | ₩33,262 | ₩32,969 | ₩33,129 | -0.20% | 13.3만 |
| 2026.10.01 | ₩32,848 | ₩32,915 | ₩32,608 | ₩32,895 | +0.14% | 9.7만 |
| 2026.09.30 | ₩32,902 | ₩32,977 | ₩32,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,751 |
| -0.46% |
| 7.9만 |
| 2026.09.29 | ₩32,394 | ₩32,862 | ₩32,394 | ₩32,701 | +0.95% | 7.8만 |
|---|
| 2026.09.28 | ₩32,528 | ₩32,708 | ₩32,434 | ₩32,541 | +0.04% | 11.1만 |
|---|
| 2026.09.25 | ₩33,062 | ₩33,432 | ₩32,895 | ₩32,969 | -0.28% | 7.1만 |
|---|
| 2026.09.24 | ₩33,129 | ₩33,129 | ₩32,795 | ₩33,001 | -0.39% | 6.4만 |
|---|
| 2026.09.23 | ₩33,596 | ₩33,596 | ₩32,995 | ₩33,102 | -1.47% | 8.6만 |
|---|
| 2026.09.22 | ₩33,349 | ₩33,490 | ₩33,343 | ₩33,449 | +0.30% | 7.3만 |
|---|
| 2026.09.21 | ₩32,928 | ₩33,596 | ₩32,928 | ₩33,583 | +1.99% | 12.4만 |
|---|
| 2026.09.18 | ₩33,142 | ₩33,242 | ₩32,795 | ₩33,156 | +0.04% | 4.4만 |
|---|
| 2026.09.17 | ₩33,182 | ₩33,193 | ₩32,882 | ₩33,156 | -0.08% | 9.2만 |
|---|
| 2026.09.16 | ₩32,822 | ₩33,102 | ₩32,728 | ₩32,795 | -0.08% | 5.7만 |
|---|
| 2026.09.15 | ₩33,209 | ₩33,403 | ₩32,755 | ₩32,828 | -1.15% | 11.5만 |
|---|
| 2026.09.14 | ₩33,556 | ₩33,730 | ₩33,148 | ₩33,209 | -1.04% | 10.2만 |
|---|
| 2026.09.11 | ₩33,770 | ₩33,770 | ₩33,476 | ₩33,558 | -0.63% | 4.1만 |
|---|
| 2026.09.10 | ₩33,697 | ₩33,797 | ₩33,409 | ₩33,476 | -0.65% | 10.1만 |
|---|
| 2026.09.09 | ₩33,810 | ₩33,862 | ₩33,650 | ₩33,743 | -0.20% | 5.1만 |
|---|
| 2026.09.08 | ₩33,690 | ₩33,917 | ₩33,636 | ₩33,814 | +0.37% | 4.7만 |
|---|
| 2026.09.04 | ₩33,797 | ₩33,850 | ₩33,663 | ₩33,750 | -0.14% | 4.1만 |
|---|
| 2026.09.03 | ₩33,797 | ₩33,930 | ₩33,690 | ₩33,750 | -0.14% | 8.1만 |
|---|
| 2026.09.02 | ₩33,596 | ₩33,884 | ₩33,550 | ₩33,763 | +0.50% | 10.5만 |
|---|
| 2026.09.01 | ₩33,930 | ₩33,957 | ₩33,695 | ₩33,730 | -0.59% | 10.8만 |
|---|
| 2026.08.31 | ₩33,944 | ₩34,231 | ₩33,396 | ₩33,783 | -0.47% | 12.5만 |
|---|
| 2026.08.28 | ₩34,024 | ₩34,184 | ₩33,770 | ₩33,910 | -0.33% | 7만 |
|---|
| 2026.08.27 | ₩33,877 | ₩33,944 | ₩33,730 | ₩33,944 | +0.20% | 9.5만 |
|---|
| 2026.08.26 | ₩33,810 | ₩33,890 | ₩33,743 | ₩33,823 | +0.04% | 4.7만 |
|---|
| 2026.08.25 | ₩33,797 | ₩33,970 | ₩33,610 | ₩33,817 | +0.06% | 6.8만 |
|---|
| 2026.08.24 | ₩34,010 | ₩34,010 | ₩33,583 | ₩33,697 | -0.92% | 13.5만 |
|---|
| 2026.08.21 | ₩34,091 | ₩34,091 | ₩33,806 | ₩33,857 | -0.69% | 5.9만 |
|---|
| 2026.08.20 | ₩33,944 | ₩33,984 | ₩33,797 | ₩33,874 | -0.20% | 5.6만 |
|---|
| 2026.08.19 | ₩34,184 | ₩34,398 | ₩33,964 | ₩34,057 | -0.37% | 2.8만 |
|---|
| 2026.08.18 | ₩34,184 | ₩34,331 | ₩34,064 | ₩34,198 | +0.04% | 8만 |
|---|
| 2026.08.17 | ₩34,331 | ₩34,558 | ₩34,107 | ₩34,465 | +0.39% | 6.3만 |
|---|
| 2026.08.14 | ₩34,238 | ₩34,398 | ₩33,904 | ₩34,358 | +0.35% | 6.9만 |
|---|
| 2026.08.13 | ₩33,850 | ₩34,451 | ₩33,850 | ₩34,246 | +1.17% | 9.9만 |
|---|
| 2026.08.12 | ₩33,757 | ₩34,304 | ₩33,757 | ₩34,211 | +1.35% | 6.1만 |
|---|
| 2026.08.11 | ₩33,743 | ₩34,101 | ₩33,743 | ₩33,810 | +0.20% | 5만 |
|---|
| 2026.08.10 | ₩33,683 | ₩33,968 | ₩33,677 | ₩33,930 | +0.73% | 6.4만 |
|---|
| 2026.08.07 | ₩33,650 | ₩33,830 | ₩33,543 | ₩33,663 | +0.04% | 7.1만 |
|---|
| 2026.08.06 | ₩33,409 | ₩33,636 | ₩33,396 | ₩33,543 | +0.40% | 6.4만 |
|---|
| 2026.08.05 | ₩33,904 | ₩33,964 | ₩33,543 | ₩33,543 | -1.06% | 10.8만 |
|---|
| 2026.08.04 | ₩33,329 | ₩33,797 | ₩33,316 | ₩33,730 | +1.20% | 11만 |
|---|
| 2026.08.03 | ₩32,955 | ₩33,436 | ₩32,822 | ₩33,329 | +1.13% | 9만 |
|---|
| 2026.07.31 | ₩33,596 | ₩33,596 | ₩32,982 | ₩33,129 | -1.39% | 11.6만 |
|---|
| 2026.07.30 | ₩32,728 | ₩33,302 | ₩32,728 | ₩33,089 | +1.10% | 11.5만 |
|---|
| 2026.07.29 | ₩32,995 | ₩33,302 | ₩32,601 | ₩32,648 | -1.05% | 7.4만 |
|---|
| 2026.07.28 | ₩33,262 | ₩33,356 | ₩32,902 | ₩33,089 | -0.52% | 6.7만 |
|---|
| 2026.07.27 | ₩33,650 | ₩33,717 | ₩33,276 | ₩33,289 | -1.07% | 12.8만 |
|---|
| 2026.07.24 | ₩33,476 | ₩33,703 | ₩33,463 | ₩33,530 | +0.16% | 4만 |
|---|
| 2026.07.23 | ₩33,864 | ₩33,864 | ₩33,356 | ₩33,556 | -0.91% | 10.6만 |
|---|
| 2026.07.22 | ₩33,797 | ₩34,165 | ₩33,687 | ₩33,730 | -0.20% | 5.9만 |
|---|
| 2026.07.21 | ₩33,770 | ₩33,779 | ₩33,554 | ₩33,677 | -0.28% | 5.3만 |
|---|
| 2026.07.20 | ₩33,797 | ₩33,837 | ₩33,150 | ₩33,396 | -1.19% | 12.9만 |
|---|
| 2026.07.17 | ₩33,556 | ₩33,783 | ₩32,594 | ₩33,503 | -0.16% | 12.8만 |
|---|
| 2026.07.16 | ₩34,010 | ₩34,010 | ₩33,498 | ₩33,498 | -1.51% | 13.3만 |
|---|
| 2026.07.15 | ₩34,064 | ₩34,091 | ₩33,743 | ₩33,912 | -0.45% | 8.4만 |
|---|
| 2026.07.14 | ₩34,064 | ₩34,064 | ₩33,710 | ₩33,864 | -0.59% | 10.6만 |
|---|
| 2026.07.13 | ₩33,476 | ₩33,850 | ₩33,476 | ₩33,783 | +0.92% | 4.5만 |
|---|
| 2026.07.10 | ₩33,837 | ₩34,032 | ₩33,797 | ₩33,904 | +0.20% | 5.9만 |
|---|
| 2026.07.09 | ₩33,503 | ₩34,091 | ₩33,503 | ₩33,837 | +1.00% | 8.7만 |
|---|
| 2026.07.08 | ₩33,783 | ₩33,783 | ₩33,396 | ₩33,457 | -0.96% | 5.6만 |
|---|
| 2026.07.07 | ₩34,077 | ₩34,411 | ₩33,476 | ₩33,670 | -1.20% | 8.1만 |
|---|
| 2026.07.06 | ₩34,224 | ₩34,652 | ₩34,064 | ₩34,064 | -0.47% | 9.2만 |
|---|
| 2026.07.02 | ₩34,291 | ₩34,636 | ₩34,131 | ₩34,385 | +0.27% | 6.8만 |
|---|
| 2026.07.01 | ₩34,037 | ₩34,398 | ₩33,960 | ₩34,291 | +0.75% | 6.5만 |
|---|
| 2026.06.30 | ₩34,017 | ₩34,385 | ₩33,970 | ₩34,251 | +0.69% | 4.9만 |
|---|
| 2026.06.29 | ₩33,837 | ₩34,037 | ₩33,663 | ₩33,970 | +0.39% | 10.3만 |
|---|
| 2026.06.26 | ₩34,091 | ₩34,091 | ₩33,596 | ₩33,656 | -1.27% | 8.4만 |
|---|
| 2026.06.25 | ₩34,331 | ₩34,398 | ₩34,140 | ₩34,331 | 0.00% | 11.3만 |
|---|
| 2026.06.24 | ₩34,304 | ₩34,304 | ₩33,957 | ₩34,064 | -0.70% | 8.4만 |
|---|
| 2026.06.23 | ₩34,358 | ₩34,545 | ₩34,156 | ₩34,411 | +0.16% | 6만 |
|---|
| 2026.06.22 | ₩34,652 | ₩34,652 | ₩34,425 | ₩34,491 | -0.46% | 7.7만 |
|---|
| 2026.06.18 | ₩34,304 | ₩34,503 | ₩34,064 | ₩34,393 | +0.26% | 6.9만 |
|---|
| 2026.06.17 | ₩34,077 | ₩34,459 | ₩33,957 | ₩33,957 | -0.35% | 7.9만 |
|---|
| 2026.06.16 | ₩34,491 | ₩34,638 | ₩34,091 | ₩34,117 | -1.08% | 11만 |
|---|
| 2026.06.15 | ₩34,037 | ₩34,705 | ₩34,037 | ₩34,425 | +1.14% | 12.2만 |
|---|
| 2026.06.12 | ₩33,797 | ₩34,010 | ₩33,563 | ₩34,010 | +0.63% | 9.1만 |
|---|
| 2026.06.11 | ₩33,356 | ₩33,864 | ₩33,309 | ₩33,797 | +1.32% | 8.8만 |
|---|
| 2026.06.10 | ₩33,636 | ₩33,730 | ₩33,276 | ₩33,356 | -0.83% | 5.7만 |
|---|
| 2026.06.09 | ₩33,730 | ₩33,984 | ₩33,062 | ₩33,556 | -0.51% | 8.2만 |
|---|
| 2026.06.08 | ₩33,623 | ₩33,690 | ₩33,409 | ₩33,449 | -0.52% | 4만 |
|---|
| 2026.06.05 | ₩33,850 | ₩33,957 | ₩33,156 | ₩33,356 | -1.46% | 4.2만 |
|---|
| 2026.06.04 | ₩34,064 | ₩34,157 | ₩33,703 | ₩34,144 | +0.24% | 6.5만 |
|---|
| 2026.06.03 | ₩34,077 | ₩34,198 | ₩33,930 | ₩33,990 | -0.25% | 6.5만 |
|---|
| 2026.06.02 | ₩34,064 | ₩34,211 | ₩34,051 | ₩34,164 | +0.29% | 4.1만 |
|---|
| 2026.06.01 | ₩34,064 | ₩34,284 | ₩33,930 | ₩34,064 | 0.00% | 16.8만 |
|---|
| 2026.05.29 | ₩33,984 | ₩34,264 | ₩33,837 | ₩34,051 | +0.20% | 12.4만 |
|---|
| 2026.05.28 | ₩33,636 | ₩34,224 | ₩33,616 | ₩33,970 | +0.99% | 13.5만 |
|---|
| 2026.05.27 | ₩33,677 | ₩33,930 | ₩33,543 | ₩33,797 | +0.36% | 9.9만 |
|---|
| 2026.05.26 | ₩33,476 | ₩33,877 | ₩33,416 | ₩33,677 | +0.60% | 7만 |
|---|
| 2026.05.22 | ₩33,530 | ₩33,650 | ₩33,222 | ₩33,222 | -0.92% | 8.5만 |
|---|
| 2026.05.21 | ₩33,436 | ₩33,490 | ₩33,009 | ₩33,396 | -0.12% | 11.5만 |
|---|
| 2026.05.20 | ₩33,129 | ₩33,636 | ₩33,075 | ₩33,383 | +0.77% | 12.9만 |
|---|
| 2026.05.19 | ₩33,022 | ₩33,129 | ₩32,782 | ₩32,982 | -0.12% | 5.7만 |
|---|
| 2026.05.18 | ₩33,623 | ₩33,623 | ₩32,888 | ₩33,035 | -1.75% | 14.6만 |
|---|
| 2026.05.15 | ₩33,997 | ₩33,997 | ₩33,343 | ₩33,389 | -1.79% | 8.3만 |
|---|
| 2026.05.14 | ₩33,623 | ₩34,144 | ₩33,519 | ₩33,930 | +0.91% | 13.5만 |
|---|
| 2026.05.13 | ₩33,530 | ₩33,650 | ₩33,316 | ₩33,556 | +0.08% | 9.3만 |
|---|
| 2026.05.12 | ₩33,663 | ₩33,738 | ₩32,969 | ₩33,476 | -0.56% | 11.7만 |
|---|
| 2026.05.11 | ₩33,236 | ₩33,630 | ₩33,075 | ₩33,436 | +0.60% | 10.9만 |
|---|
| 2026.05.08 | ₩33,069 | ₩33,383 | ₩33,069 | ₩33,276 | +0.63% | 7만 |
|---|
| 2026.05.07 | ₩33,169 | ₩33,369 | ₩32,969 | ₩33,062 | -0.32% | 6.7만 |
|---|
| 2026.05.06 | ₩33,129 | ₩33,356 | ₩32,969 | ₩33,142 | +0.04% | 12.8만 |
|---|
| 2026.05.05 | ₩32,822 | ₩33,102 | ₩32,721 | ₩32,862 | +0.12% | 10.7만 |
|---|
| 2026.05.04 | ₩32,741 | ₩32,962 | ₩32,655 | ₩32,755 | +0.04% | 7.5만 |
|---|
| 2026.05.01 | ₩32,541 | ₩32,982 | ₩32,541 | ₩32,715 | +0.53% | 11.2만 |
|---|
| 2026.04.30 | ₩32,407 | ₩32,822 | ₩32,247 | ₩32,728 | +0.99% | 8.8만 |
|---|
| 2026.04.29 | ₩32,127 | ₩32,568 | ₩32,074 | ₩32,140 | +0.04% | 8.1만 |
|---|
| 2026.04.28 | ₩32,367 | ₩32,486 | ₩32,167 | ₩32,207 | -0.50% | 6.1만 |
|---|
| 2026.04.27 | ₩32,822 | ₩33,009 | ₩32,553 | ₩32,594 | -0.69% | 15.3만 |
|---|
| 2026.04.24 | ₩32,635 | ₩32,982 | ₩32,448 | ₩32,755 | +0.37% | 7.2만 |
|---|
| 2026.04.23 | ₩32,367 | ₩32,782 | ₩32,367 | ₩32,394 | +0.08% | 5.7만 |
|---|
| 2026.04.22 | ₩32,594 | ₩32,605 | ₩32,355 | ₩32,581 | -0.04% | 4.5만 |
|---|
| 2026.04.21 | ₩32,354 | ₩32,552 | ₩32,287 | ₩32,287 | -0.21% | 5.8만 |
|---|
| 2026.04.20 | ₩32,247 | ₩32,501 | ₩32,074 | ₩32,501 | +0.79% | 9.6만 |
|---|
| 2026.04.17 | ₩32,214 | ₩32,608 | ₩32,140 | ₩32,301 | +0.27% | 11.9만 |
|---|
| 2026.04.16 | ₩32,100 | ₩32,160 | ₩32,007 | ₩32,140 | +0.12% | 5만 |
|---|
| 2026.04.15 | ₩32,033 | ₩32,167 | ₩31,860 | ₩32,100 | +0.21% | 7.1만 |
|---|
| 2026.04.14 | ₩31,993 | ₩31,993 | ₩31,853 | ₩31,967 | -0.08% | 6.8만 |
|---|
| 2026.04.13 | ₩31,546 | ₩31,766 | ₩31,472 | ₩31,766 | +0.70% | 9.3만 |
|---|
| 2026.04.10 | ₩31,352 | ₩31,579 | ₩31,352 | ₩31,472 | +0.38% | 8.1만 |
|---|
| 2026.04.09 | ₩31,072 | ₩31,512 | ₩31,072 | ₩31,325 | +0.82% | 6.6만 |
|---|
| 2026.04.08 | ₩30,871 | ₩31,192 | ₩30,871 | ₩31,112 | +0.78% | 6.3만 |
|---|
| 2026.04.07 | ₩30,551 | ₩30,564 | ₩30,257 | ₩30,350 | -0.66% | 6.6만 |
|---|
| 2026.04.06 | ₩30,377 | ₩30,694 | ₩30,310 | ₩30,551 | +0.57% | 6만 |
|---|
| 2026.04.02 | ₩30,283 | ₩30,631 | ₩30,143 | ₩30,377 | +0.31% | 9.5만 |
|---|
| 2026.04.01 | ₩30,337 | ₩30,658 | ₩30,203 | ₩30,567 | +0.76% | 8.8만 |
|---|
| 2026.03.31 | ₩29,736 | ₩30,137 | ₩29,636 | ₩30,123 | +1.30% | 6.4만 |
|---|
| 2026.03.30 | ₩29,843 | ₩29,983 | ₩29,469 | ₩29,522 | -1.07% | 6.9만 |
|---|
| 2026.03.27 | ₩30,123 | ₩30,123 | ₩29,602 | ₩29,602 | -1.73% | 7.5만 |
|---|
| 2026.03.26 | ₩30,056 | ₩30,390 | ₩30,056 | ₩30,123 | +0.22% | 7.8만 |
|---|
| 2026.03.25 | ₩30,163 | ₩30,483 | ₩30,117 | ₩30,350 | +0.62% | 6만 |
|---|
| 2026.03.24 | ₩29,976 | ₩30,030 | ₩29,756 | ₩29,990 | +0.04% | 11.9만 |
|---|
| 2026.03.23 | ₩30,190 | ₩30,711 | ₩29,909 | ₩29,976 | -0.71% | 20.7만 |
|---|
| 2026.03.20 | ₩30,030 | ₩30,283 | ₩29,729 | ₩29,776 | -0.85% | 6.6만 |
|---|
| 2026.03.19 | ₩29,950 | ₩30,297 | ₩29,923 | ₩30,056 | +0.36% | 8.2만 |
|---|
| 2026.03.18 | ₩30,230 | ₩30,390 | ₩30,096 | ₩30,203 | -0.09% | 10.2만 |
|---|
| 2026.03.17 | ₩29,923 | ₩30,499 | ₩29,923 | ₩30,270 | +1.16% | 9.2만 |
|---|
| 2026.03.16 | ₩29,736 | ₩30,241 | ₩29,709 | ₩30,150 | +1.39% | 9.1만 |
|---|
| 2026.03.13 | ₩29,909 | ₩30,217 | ₩29,669 | ₩29,803 | -0.36% | 16.6만 |
|---|
| 2026.03.12 | ₩30,123 | ₩30,430 | ₩29,791 | ₩29,883 | -0.80% | 12.2만 |
|---|
| 2026.03.11 | ₩30,364 | ₩30,658 | ₩30,070 | ₩30,350 | -0.04% | 9만 |
|---|
| 2026.03.10 | ₩30,043 | ₩30,617 | ₩30,030 | ₩30,430 | +1.29% | 23.4만 |
|---|
| 2026.03.09 | ₩29,722 | ₩30,135 | ₩29,629 | ₩30,016 | +0.99% | 29.4만 |
|---|
| 2026.03.06 | ₩30,951 | ₩30,951 | ₩29,963 | ₩30,203 | -2.42% | 26만 |
|---|
| 2026.03.05 | ₩31,112 | ₩31,152 | ₩30,764 | ₩30,911 | -0.64% | 6만 |
|---|
| 2026.03.04 | ₩31,145 | ₩31,252 | ₩31,018 | ₩31,112 | -0.11% | 6.7만 |
|---|
| 2026.03.03 | ₩31,058 | ₩31,165 | ₩30,724 | ₩31,018 | -0.13% | 7.8만 |
|---|
| 2026.03.02 | ₩31,138 | ₩31,474 | ₩31,138 | ₩31,299 | +0.51% | 7.1만 |
|---|
| 2026.02.27 | ₩31,406 | ₩31,444 | ₩31,152 | ₩31,245 | -0.51% | 10만 |
|---|
| 2026.02.26 | ₩31,593 | ₩31,593 | ₩31,352 | ₩31,492 | -0.32% | 9.7만 |
|---|
| 2026.02.25 | ₩31,325 | ₩31,539 | ₩31,220 | ₩31,432 | +0.34% | 8.5만 |
|---|
| 2026.02.24 | ₩31,232 | ₩31,446 | ₩31,192 | ₩31,272 | +0.13% | 5.3만 |
|---|
| 2026.02.23 | ₩31,392 | ₩31,432 | ₩31,152 | ₩31,152 | -0.77% | 6만 |
|---|
| 2026.02.20 | ₩31,324 | ₩31,579 | ₩31,299 | ₩31,352 | +0.09% | 7.8만 |
|---|
| 2026.02.19 | ₩31,325 | ₩31,352 | ₩31,219 | ₩31,285 | -0.13% | 3.7만 |
|---|
| 2026.02.18 | ₩31,352 | ₩31,432 | ₩31,259 | ₩31,339 | -0.04% | 6.5만 |
|---|
| 2026.02.17 | ₩31,459 | ₩31,459 | ₩31,125 | ₩31,225 | -0.74% | 10.8만 |
|---|
| 2026.02.13 | ₩30,938 | ₩31,472 | ₩30,938 | ₩31,419 | +1.55% | 10만 |
|---|
| 2026.02.12 | ₩31,179 | ₩31,432 | ₩30,991 | ₩31,112 | -0.21% | 10.5만 |
|---|
| 2026.02.11 | ₩31,406 | ₩31,459 | ₩31,219 | ₩31,406 | 0.00% | 7.6만 |
|---|
| 2026.02.10 | ₩31,432 | ₩31,454 | ₩31,245 | ₩31,319 | -0.36% | 10만 |
|---|
| 2026.02.09 | ₩31,032 | ₩31,388 | ₩30,991 | ₩31,359 | +1.05% | 11.1만 |
|---|
| 2026.02.06 | ₩30,791 | ₩31,005 | ₩30,680 | ₩31,005 | +0.69% | 9.1만 |
|---|
| 2026.02.05 | ₩30,858 | ₩30,937 | ₩30,564 | ₩30,724 | -0.43% | 12.9만 |
|---|
| 2026.02.04 | ₩31,005 | ₩31,045 | ₩30,837 | ₩30,918 | -0.28% | 6.8만 |
|---|
| 2026.02.03 | ₩30,951 | ₩31,032 | ₩30,885 | ₩30,911 | -0.13% | 6만 |
|---|
| 2026.02.02 | ₩30,965 | ₩31,176 | ₩30,885 | ₩30,991 | +0.09% | 13.1만 |
|---|
| 2026.01.30 | ₩31,379 | ₩31,379 | ₩30,791 | ₩30,991 | -1.23% | 14.3만 |
|---|
| 2026.01.29 | ₩31,072 | ₩31,366 | ₩30,965 | ₩31,272 | +0.64% | 13.5만 |
|---|
| 2026.01.28 | ₩31,058 | ₩31,125 | ₩30,885 | ₩31,058 | 0.00% | 7만 |
|---|
| 2026.01.27 | ₩31,058 | ₩31,312 | ₩31,012 | ₩31,192 | +0.43% | 8.4만 |
|---|
| 2026.01.26 | ₩30,991 | ₩31,045 | ₩30,837 | ₩31,045 | +0.17% | 15.7만 |
|---|
| 2026.01.23 | ₩30,965 | ₩31,061 | ₩30,791 | ₩30,978 | +0.04% | 11.3만 |
|---|
| 2026.01.22 | ₩30,991 | ₩30,991 | ₩30,804 | ₩30,965 | -0.09% | 10.6만 |
|---|
| 2026.01.21 | ₩30,738 | ₩31,112 | ₩30,684 | ₩30,778 | +0.13% | 9.4만 |
|---|
| 2026.01.20 | ₩30,885 | ₩30,911 | ₩30,724 | ₩30,751 | -0.43% | 6.8만 |
|---|
| 2026.01.16 | ₩31,058 | ₩31,058 | ₩30,865 | ₩30,938 | -0.39% | 6.7만 |
|---|
| 2026.01.15 | ₩30,925 | ₩31,072 | ₩30,818 | ₩30,965 | +0.13% | 8.5만 |
|---|
| 2026.01.14 | ₩30,925 | ₩30,925 | ₩30,738 | ₩30,885 | -0.13% | 5.2만 |
|---|
| 2026.01.13 | ₩30,898 | ₩30,937 | ₩30,791 | ₩30,871 | -0.09% | 4.2만 |
|---|
| 2026.01.12 | ₩30,604 | ₩30,898 | ₩30,577 | ₩30,804 | +0.65% | 7.4만 |
|---|
| 2026.01.09 | ₩30,858 | ₩30,858 | ₩30,591 | ₩30,738 | -0.39% | 6.8만 |
|---|
| 2026.01.08 | ₩30,537 | ₩30,684 | ₩30,537 | ₩30,684 | +0.48% | 8.5만 |
|---|
| 2026.01.07 | ₩30,457 | ₩30,858 | ₩30,404 | ₩30,564 | +0.35% | 12.8만 |
|---|
| 2026.01.06 | ₩30,537 | ₩30,703 | ₩30,524 | ₩30,604 | +0.22% | 7만 |
|---|
| 2026.01.05 | ₩30,778 | ₩30,778 | ₩30,390 | ₩30,511 | -0.87% | 13.1만 |
|---|
| 2026.01.02 | ₩30,591 | ₩30,684 | ₩30,337 | ₩30,390 | -0.66% | 11.3만 |
|---|
| 2025.12.31 | ₩30,778 | ₩30,885 | ₩30,457 | ₩30,778 | 0.00% | 18.2만 |
|---|
| 2025.12.30 | ₩30,390 | ₩30,898 | ₩30,324 | ₩30,671 | +0.92% | 11.7만 |
|---|
| 2025.12.29 | ₩30,724 | ₩30,791 | ₩30,471 | ₩30,591 | -0.43% | 9.2만 |
|---|
| 2025.12.26 | ₩30,871 | ₩30,938 | ₩30,671 | ₩30,711 | -0.52% | 8만 |
|---|
| 2025.12.24 | ₩30,791 | ₩30,885 | ₩30,591 | ₩30,865 | +0.24% | 8.6만 |
|---|
| 2025.12.23 | ₩30,851 | ₩30,898 | ₩30,711 | ₩30,858 | +0.02% | 5.2만 |
|---|
| 2025.12.22 | ₩30,724 | ₩30,938 | ₩30,524 | ₩30,684 | -0.13% | 10.2만 |
|---|
| 2025.12.19 | ₩30,450 | ₩30,791 | ₩30,257 | ₩30,791 | +1.12% | 10만 |
|---|
| 2025.12.18 | ₩30,684 | ₩30,684 | ₩30,297 | ₩30,317 | -1.20% | 12.6만 |
|---|
| 2025.12.17 | ₩30,404 | ₩30,497 | ₩30,257 | ₩30,297 | -0.35% | 7.8만 |
|---|
| 2025.12.16 | ₩30,511 | ₩30,604 | ₩30,297 | ₩30,364 | -0.48% | 11.4만 |
|---|
| 2025.12.15 | ₩30,551 | ₩30,671 | ₩30,497 | ₩30,511 | -0.13% | 6.5만 |
|---|
| 2025.12.12 | ₩30,484 | ₩30,671 | ₩30,283 | ₩30,377 | -0.35% | 5.4만 |
|---|
| 2025.12.11 | ₩30,537 | ₩30,604 | ₩30,350 | ₩30,604 | +0.22% | 6.1만 |
|---|
| 2025.12.10 | ₩30,377 | ₩30,551 | ₩30,377 | ₩30,417 | +0.13% | 11만 |
|---|
| 2025.12.09 | ₩30,457 | ₩30,631 | ₩30,390 | ₩30,484 | +0.09% | 7.8만 |
|---|
| 2025.12.08 | ₩30,551 | ₩30,617 | ₩30,350 | ₩30,457 | -0.31% | 9.2만 |
|---|
| 2025.12.05 | ₩30,390 | ₩30,551 | ₩30,324 | ₩30,390 | 0.00% | 6.1만 |
|---|
| 2025.12.04 | ₩30,404 | ₩30,591 | ₩30,364 | ₩30,417 | +0.04% | 10.3만 |
|---|
| 2025.12.03 | ₩30,190 | ₩30,644 | ₩30,190 | ₩30,631 | +1.46% | 15만 |
|---|
| 2025.12.02 | ₩30,257 | ₩30,424 | ₩30,123 | ₩30,190 | -0.22% | 5.1만 |
|---|
| 2025.12.01 | ₩30,390 | ₩30,458 | ₩30,137 | ₩30,350 | -0.13% | 12.8만 |
|---|
| 2025.11.28 | ₩30,658 | ₩30,658 | ₩30,203 | ₩30,390 | -0.87% | 5.8만 |
|---|
| 2025.11.26 | ₩30,283 | ₩30,457 | ₩30,110 | ₩30,203 | -0.26% | 10.7만 |
|---|
| 2025.11.25 | ₩29,936 | ₩30,054 | ₩29,789 | ₩30,043 | +0.36% | 10.8만 |
|---|
| 2025.11.24 | ₩29,816 | ₩30,070 | ₩29,803 | ₩29,976 | +0.54% | 8.1만 |
|---|
| 2025.11.21 | ₩29,455 | ₩29,990 | ₩29,455 | ₩29,803 | +1.18% | 16.8만 |
|---|
| 2025.11.20 | ₩29,789 | ₩30,390 | ₩29,562 | ₩29,562 | -0.76% | 23.5만 |
|---|
| 2025.11.19 | ₩29,736 | ₩30,079 | ₩29,736 | ₩29,736 | 0.00% | 4.8만 |
|---|
| 2025.11.18 | ₩30,016 | ₩30,123 | ₩29,791 | ₩29,829 | -0.62% | 13만 |
|---|
| 2025.11.17 | ₩30,203 | ₩30,324 | ₩30,016 | ₩30,016 | -0.62% | 8.6만 |
|---|
| 2025.11.14 | ₩30,377 | ₩30,409 | ₩30,123 | ₩30,190 | -0.62% | 6.1만 |
|---|
| 2025.11.13 | ₩30,577 | ₩30,791 | ₩30,217 | ₩30,337 | -0.79% | 6.6만 |
|---|
| 2025.11.12 | ₩30,591 | ₩30,631 | ₩30,426 | ₩30,564 | -0.09% | 5.3만 |
|---|
| 2025.11.11 | ₩30,324 | ₩30,551 | ₩30,297 | ₩30,430 | +0.35% | 6.7만 |
|---|
| 2025.11.10 | ₩30,364 | ₩30,440 | ₩30,194 | ₩30,384 | +0.07% | 7.9만 |
|---|
| 2025.11.07 | ₩30,377 | ₩30,377 | ₩30,056 | ₩30,157 | -0.73% | 7.8만 |
|---|
| 2025.11.06 | ₩30,444 | ₩30,457 | ₩30,203 | ₩30,377 | -0.22% | 6.5만 |
|---|
| 2025.11.05 | ₩30,430 | ₩30,471 | ₩30,297 | ₩30,324 | -0.35% | 8.6만 |
|---|
| 2025.11.04 | ₩30,430 | ₩30,724 | ₩30,270 | ₩30,524 | +0.31% | 14.9만 |
|---|
| 2025.11.03 | ₩30,457 | ₩30,557 | ₩30,404 | ₩30,430 | -0.09% | 11.3만 |
|---|
| 2025.10.31 | ₩30,591 | ₩30,724 | ₩30,457 | ₩30,457 | -0.44% | 15만 |
|---|
| 2025.10.30 | ₩30,724 | ₩30,724 | ₩30,404 | ₩30,564 | -0.52% | 14.1만 |
|---|
| 2025.10.29 | ₩30,724 | ₩31,032 | ₩30,658 | ₩30,658 | -0.22% | 7.9만 |
|---|
| 2025.10.28 | ₩30,577 | ₩30,778 | ₩30,577 | ₩30,735 | +0.52% | 7.3만 |
|---|
| 2025.10.27 | ₩30,350 | ₩30,711 | ₩30,340 | ₩30,617 | +0.88% | 10.5만 |
|---|
| 2025.10.24 | ₩30,417 | ₩30,724 | ₩30,390 | ₩30,390 | -0.09% | 7.2만 |
|---|
| 2025.10.23 | ₩30,404 | ₩30,564 | ₩30,270 | ₩30,430 | +0.09% | 5.7만 |
|---|
| 2025.10.22 | ₩30,243 | ₩30,563 | ₩30,243 | ₩30,404 | +0.53% | 7.7만 |
|---|
| 2025.10.21 | ₩30,724 | ₩30,724 | ₩30,350 | ₩30,497 | -0.74% | 10.2만 |
|---|
| 2025.10.20 | ₩30,417 | ₩30,591 | ₩30,337 | ₩30,404 | -0.04% | 7.4만 |
|---|
| 2025.10.17 | ₩30,591 | ₩30,591 | ₩30,324 | ₩30,417 | -0.57% | 4.1만 |
|---|
| 2025.10.16 | ₩30,471 | ₩30,684 | ₩30,325 | ₩30,577 | +0.35% | 10.5만 |
|---|
| 2025.10.15 | ₩30,524 | ₩30,631 | ₩30,413 | ₩30,631 | +0.35% | 6.7만 |
|---|
| 2025.10.14 | ₩30,390 | ₩30,591 | ₩30,190 | ₩30,577 | +0.62% | 7.4만 |
|---|
| 2025.10.13 | ₩30,410 | ₩30,457 | ₩30,230 | ₩30,390 | -0.07% | 8.9만 |
|---|
| 2025.10.10 | ₩30,511 | ₩30,751 | ₩30,230 | ₩30,230 | -0.92% | 8.9만 |
|---|