시장 데이터를 불러오는 중
전체 종목
UVA Unconstrained Medium-Term Fixed Income ETF 과거 주가
UVA Unconstrained Medium-Term Fixed Income ETF · FFIU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UVA Unconstrained Medium-Term Fixed Income ETF · FFIU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,623 | ₩27,661 | ₩27,535 | ₩27,535 | -0.32% | 1.8천 |
| 2026.10.08 | ₩27,549 | ₩27,558 | ₩27,549 | ₩27,558 | +0.03% | 500 |
| 2026.10.07 | ₩27,443 | ₩27,443 | ₩27,443 | ₩27,443 | 0.00% | 100 |
| 2026.10.06 | ₩27,440 | ₩27,440 | ₩27,440 | ₩27,440 | 0.00% | 100 |
| 2026.10.05 | ₩27,569 | ₩27,569 | ₩27,407 | ₩27,407 | -0.59% | 2천 |
| 2026.10.02 | ₩27,535 | ₩27,555 | ₩27,436 | ₩27,436 | -0.36% | 1.9천 |
| 2026.10.01 | ₩27,609 | ₩27,609 | ₩27,482 | ₩27,482 | -0.46% | 600 |
| 2026.09.30 | ₩27,354 | ₩27,420 | ₩27,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,420 |
| +0.24% |
| 1.1만 |
| 2026.09.29 | ₩27,502 | ₩27,502 | ₩27,502 | ₩27,502 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩27,918 | ₩27,918 | ₩27,840 | ₩27,840 | -0.28% | 100 |
|---|
| 2026.09.25 | ₩28,084 | ₩28,084 | ₩28,084 | ₩28,084 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩28,112 | ₩28,112 | ₩27,990 | ₩27,990 | -0.43% | 300 |
|---|
| 2026.09.23 | ₩28,158 | ₩28,158 | ₩28,158 | ₩28,158 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩28,454 | ₩28,473 | ₩28,454 | ₩28,473 | +0.07% | 300 |
|---|
| 2026.09.21 | ₩28,320 | ₩28,534 | ₩28,320 | ₩28,427 | +0.38% | 1.7천 |
|---|
| 2026.09.18 | ₩28,347 | ₩28,454 | ₩28,347 | ₩28,353 | +0.02% | 4.1천 |
|---|
| 2026.09.17 | ₩28,923 | ₩28,923 | ₩28,440 | ₩28,490 | -1.50% | 800 |
|---|
| 2026.09.16 | ₩28,400 | ₩28,400 | ₩28,320 | ₩28,320 | -0.28% | 500 |
|---|
| 2026.09.15 | ₩28,320 | ₩28,336 | ₩28,213 | ₩28,336 | +0.06% | 6.4천 |
|---|
| 2026.09.14 | ₩28,521 | ₩28,521 | ₩28,226 | ₩28,345 | -0.62% | 3.1천 |
|---|
| 2026.09.11 | ₩28,447 | ₩28,561 | ₩28,320 | ₩28,383 | -0.23% | 4.6천 |
|---|
| 2026.09.10 | ₩28,588 | ₩28,588 | ₩28,534 | ₩28,534 | -0.19% | 500 |
|---|
| 2026.09.09 | ₩28,508 | ₩28,642 | ₩28,508 | ₩28,579 | +0.25% | 2.6천 |
|---|
| 2026.09.08 | ₩28,776 | ₩28,789 | ₩28,662 | ₩28,667 | -0.38% | 2.1천 |
|---|
| 2026.09.04 | ₩28,723 | ₩28,723 | ₩28,723 | ₩28,723 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩28,702 | ₩28,702 | ₩28,702 | ₩28,702 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩28,675 | ₩28,686 | ₩28,675 | ₩28,686 | +0.04% | 4.4천 |
|---|
| 2026.09.01 | ₩29,258 | ₩29,258 | ₩28,648 | ₩28,648 | -2.09% | 100 |
|---|
| 2026.08.31 | ₩28,742 | ₩28,745 | ₩28,742 | ₩28,745 | +0.01% | 400 |
|---|
| 2026.08.28 | ₩28,782 | ₩28,782 | ₩28,782 | ₩28,782 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,876 | ₩28,876 | ₩28,849 | ₩28,849 | -0.09% | 400 |
|---|
| 2026.08.26 | ₩28,863 | ₩28,863 | ₩28,856 | ₩28,856 | -0.02% | 300 |
|---|
| 2026.08.25 | ₩28,963 | ₩28,963 | ₩28,816 | ₩28,836 | -0.44% | 2.8천 |
|---|
| 2026.08.24 | ₩28,770 | ₩28,770 | ₩28,770 | ₩28,770 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩28,588 | ₩28,722 | ₩28,588 | ₩28,722 | +0.47% | 2.5천 |
|---|
| 2026.08.20 | ₩28,740 | ₩28,740 | ₩28,740 | ₩28,740 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,910 | ₩28,910 | ₩28,845 | ₩28,845 | -0.22% | 500 |
|---|
| 2026.08.18 | ₩28,642 | ₩28,713 | ₩28,642 | ₩28,713 | +0.25% | 200 |
|---|
| 2026.08.17 | ₩28,675 | ₩28,675 | ₩28,675 | ₩28,675 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩28,722 | ₩28,796 | ₩28,709 | ₩28,796 | +0.26% | 1.1천 |
|---|
| 2026.08.13 | ₩28,875 | ₩28,875 | ₩28,875 | ₩28,875 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩28,870 | ₩28,892 | ₩28,655 | ₩28,729 | -0.49% | 5.4만 |
|---|
| 2026.08.11 | ₩28,769 | ₩28,769 | ₩28,769 | ₩28,769 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,803 | ₩28,803 | ₩28,681 | ₩28,681 | -0.42% | 3.5천 |
|---|
| 2026.08.07 | ₩28,817 | ₩28,817 | ₩28,817 | ₩28,817 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,883 | ₩28,896 | ₩28,789 | ₩28,789 | -0.32% | 300 |
|---|
| 2026.08.05 | ₩28,803 | ₩28,863 | ₩28,803 | ₩28,863 | +0.21% | 1.8천 |
|---|
| 2026.08.04 | ₩28,896 | ₩28,923 | ₩28,695 | ₩28,836 | -0.21% | 2.9만 |
|---|
| 2026.08.03 | ₩28,843 | ₩28,843 | ₩28,843 | ₩28,843 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩28,668 | ₩28,668 | ₩28,628 | ₩28,628 | -0.14% | 1.2천 |
|---|
| 2026.07.30 | ₩28,782 | ₩28,789 | ₩28,782 | ₩28,789 | +0.02% | 700 |
|---|
| 2026.07.29 | ₩28,896 | ₩28,896 | ₩28,717 | ₩28,717 | -0.62% | 700 |
|---|
| 2026.07.28 | ₩28,816 | ₩28,816 | ₩28,789 | ₩28,816 | 0.00% | 4.3천 |
|---|
| 2026.07.27 | ₩28,896 | ₩28,896 | ₩28,778 | ₩28,778 | -0.41% | 200 |
|---|
| 2026.07.24 | ₩28,601 | ₩28,735 | ₩28,601 | ₩28,735 | +0.47% | 500 |
|---|
| 2026.07.23 | ₩28,829 | ₩28,856 | ₩28,575 | ₩28,722 | -0.37% | 1.5천 |
|---|
| 2026.07.22 | ₩28,668 | ₩28,762 | ₩28,655 | ₩28,721 | +0.18% | 3.1천 |
|---|
| 2026.07.21 | ₩28,843 | ₩28,923 | ₩28,762 | ₩28,762 | -0.28% | 2.8천 |
|---|
| 2026.07.20 | ₩28,930 | ₩28,930 | ₩28,829 | ₩28,829 | -0.35% | 3.1천 |
|---|
| 2026.07.17 | ₩28,910 | ₩29,030 | ₩28,896 | ₩29,030 | +0.42% | 3.4천 |
|---|
| 2026.07.16 | ₩28,829 | ₩29,071 | ₩28,829 | ₩28,957 | +0.44% | 2.7만 |
|---|
| 2026.07.15 | ₩29,071 | ₩29,071 | ₩28,997 | ₩28,997 | -0.25% | 300 |
|---|
| 2026.07.14 | ₩29,044 | ₩29,044 | ₩28,957 | ₩28,957 | -0.30% | 9.4천 |
|---|
| 2026.07.13 | ₩28,950 | ₩28,997 | ₩28,950 | ₩28,997 | +0.16% | 200 |
|---|
| 2026.07.10 | ₩29,205 | ₩29,205 | ₩29,024 | ₩29,024 | -0.62% | 2.6천 |
|---|
| 2026.07.09 | ₩29,051 | ₩29,111 | ₩29,047 | ₩29,047 | -0.01% | 700 |
|---|
| 2026.07.08 | ₩29,041 | ₩29,041 | ₩29,041 | ₩29,041 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩29,053 | ₩29,053 | ₩29,053 | ₩29,053 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩29,258 | ₩29,258 | ₩29,218 | ₩29,218 | -0.14% | 500 |
|---|
| 2026.07.02 | ₩29,258 | ₩29,258 | ₩29,252 | ₩29,252 | -0.02% | 1.5천 |
|---|
| 2026.07.01 | ₩29,210 | ₩29,210 | ₩29,210 | ₩29,210 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩29,165 | ₩29,225 | ₩29,124 | ₩29,225 | +0.21% | 1.7천 |
|---|
| 2026.06.29 | ₩29,178 | ₩29,232 | ₩29,178 | ₩29,218 | +0.14% | 3.7천 |
|---|
| 2026.06.26 | ₩29,634 | ₩29,634 | ₩29,564 | ₩29,564 | -0.24% | 900 |
|---|
| 2026.06.25 | ₩29,500 | ₩29,768 | ₩29,500 | ₩29,614 | +0.39% | 1.8천 |
|---|
| 2026.06.24 | ₩29,513 | ₩29,527 | ₩29,500 | ₩29,527 | +0.05% | 500 |
|---|
| 2026.06.23 | ₩29,426 | ₩29,426 | ₩29,426 | ₩29,426 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩29,848 | ₩29,848 | ₩29,232 | ₩29,413 | -1.46% | 4.7천 |
|---|
| 2026.06.18 | ₩29,567 | ₩29,567 | ₩29,567 | ₩29,567 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩29,464 | ₩29,464 | ₩29,464 | ₩29,464 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩29,543 | ₩29,543 | ₩29,543 | ₩29,543 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩29,439 | ₩29,439 | ₩29,439 | ₩29,439 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩29,527 | ₩29,567 | ₩29,397 | ₩29,397 | -0.44% | 2천 |
|---|
| 2026.06.11 | ₩29,174 | ₩29,460 | ₩29,165 | ₩29,460 | +0.98% | 8.2천 |
|---|
| 2026.06.10 | ₩29,165 | ₩29,242 | ₩29,165 | ₩29,242 | +0.27% | 4.6천 |
|---|
| 2026.06.09 | ₩29,312 | ₩29,343 | ₩29,312 | ₩29,343 | +0.11% | 400 |
|---|
| 2026.06.08 | ₩29,352 | ₩29,352 | ₩29,288 | ₩29,288 | -0.22% | 1.3천 |
|---|
| 2026.06.05 | ₩29,419 | ₩29,419 | ₩29,295 | ₩29,295 | -0.42% | 900 |
|---|
| 2026.06.04 | ₩29,411 | ₩29,411 | ₩29,411 | ₩29,411 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩29,370 | ₩29,370 | ₩29,370 | ₩29,370 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩29,533 | ₩29,553 | ₩29,417 | ₩29,417 | -0.40% | 900 |
|---|
| 2026.06.01 | ₩29,299 | ₩29,527 | ₩29,299 | ₩29,383 | +0.29% | 1.9천 |
|---|
| 2026.05.29 | ₩29,439 | ₩29,486 | ₩29,393 | ₩29,393 | -0.16% | 4.2천 |
|---|
| 2026.05.28 | ₩29,406 | ₩29,406 | ₩29,305 | ₩29,312 | -0.32% | 900 |
|---|
| 2026.05.27 | ₩29,272 | ₩29,284 | ₩29,272 | ₩29,284 | +0.04% | 600 |
|---|
| 2026.05.26 | ₩29,238 | ₩29,238 | ₩29,238 | ₩29,238 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩29,017 | ₩29,068 | ₩29,017 | ₩29,068 | +0.18% | 700 |
|---|
| 2026.05.21 | ₩29,005 | ₩29,005 | ₩29,005 | ₩29,005 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩28,963 | ₩29,056 | ₩28,963 | ₩29,056 | +0.32% | 1.2천 |
|---|
| 2026.05.19 | ₩28,789 | ₩28,789 | ₩28,789 | ₩28,789 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩28,980 | ₩28,980 | ₩28,980 | ₩28,980 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩28,963 | ₩29,052 | ₩28,963 | ₩29,052 | +0.31% | 600 |
|---|
| 2026.05.14 | ₩29,366 | ₩29,366 | ₩29,165 | ₩29,185 | -0.62% | 1.3천 |
|---|
| 2026.05.13 | ₩29,232 | ₩29,232 | ₩29,212 | ₩29,212 | -0.07% | 1.7천 |
|---|
| 2026.05.12 | ₩29,406 | ₩29,406 | ₩29,057 | ₩29,233 | -0.59% | 3.2천 |
|---|
| 2026.05.11 | ₩29,320 | ₩29,393 | ₩29,285 | ₩29,285 | -0.12% | 700 |
|---|
| 2026.05.08 | ₩29,419 | ₩29,419 | ₩29,419 | ₩29,419 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩29,433 | ₩29,433 | ₩29,342 | ₩29,342 | -0.31% | 7.1천 |
|---|
| 2026.05.06 | ₩29,312 | ₩29,552 | ₩29,312 | ₩29,552 | +0.82% | 1.1천 |
|---|
| 2026.05.05 | ₩29,352 | ₩29,417 | ₩29,325 | ₩29,378 | +0.09% | 7.3천 |
|---|
| 2026.05.04 | ₩29,319 | ₩29,319 | ₩29,319 | ₩29,319 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩29,446 | ₩29,446 | ₩29,410 | ₩29,410 | -0.12% | 300 |
|---|
| 2026.04.30 | ₩29,379 | ₩29,383 | ₩29,379 | ₩29,383 | +0.01% | 700 |
|---|
| 2026.04.29 | ₩29,379 | ₩29,433 | ₩29,279 | ₩29,279 | -0.34% | 8.3천 |
|---|
| 2026.04.28 | ₩29,580 | ₩29,580 | ₩29,578 | ₩29,578 | -0.01% | 100 |
|---|
| 2026.04.27 | ₩29,607 | ₩29,607 | ₩29,607 | ₩29,607 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩29,393 | ₩29,614 | ₩29,393 | ₩29,614 | +0.75% | 700 |
|---|
| 2026.04.23 | ₩29,480 | ₩29,480 | ₩29,480 | ₩29,480 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩29,446 | ₩29,446 | ₩29,446 | ₩29,446 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩29,620 | ₩29,620 | ₩29,489 | ₩29,489 | -0.44% | 1.4만 |
|---|
| 2026.04.20 | ₩29,594 | ₩29,714 | ₩29,594 | ₩29,714 | +0.41% | 1천 |
|---|
| 2026.04.17 | ₩29,446 | ₩29,607 | ₩29,446 | ₩29,603 | +0.53% | 2.3천 |
|---|
| 2026.04.16 | ₩29,453 | ₩29,453 | ₩29,453 | ₩29,453 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩29,366 | ₩29,507 | ₩29,366 | ₩29,507 | +0.48% | 3.3천 |
|---|
| 2026.04.14 | ₩29,543 | ₩29,543 | ₩29,543 | ₩29,543 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩29,165 | ₩29,464 | ₩29,165 | ₩29,464 | +1.03% | 1.2만 |
|---|
| 2026.04.10 | ₩29,285 | ₩29,433 | ₩29,285 | ₩29,386 | +0.34% | 4.6천 |
|---|
| 2026.04.09 | ₩29,419 | ₩29,419 | ₩29,419 | ₩29,419 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩29,380 | ₩29,380 | ₩29,380 | ₩29,380 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩29,352 | ₩29,406 | ₩29,332 | ₩29,332 | -0.07% | 2.1만 |
|---|
| 2026.04.06 | ₩29,346 | ₩29,346 | ₩29,346 | ₩29,346 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩29,460 | ₩29,460 | ₩29,339 | ₩29,339 | -0.41% | 600 |
|---|
| 2026.04.01 | ₩29,144 | ₩29,144 | ₩29,144 | ₩29,144 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩29,312 | ₩29,312 | ₩29,312 | ₩29,312 | 0.00% | 1.3천 |
|---|
| 2026.03.30 | ₩29,325 | ₩29,352 | ₩29,153 | ₩29,153 | -0.59% | 5.8천 |
|---|
| 2026.03.27 | ₩29,379 | ₩29,379 | ₩29,335 | ₩29,335 | -0.15% | 5.6천 |
|---|
| 2026.03.26 | ₩29,620 | ₩29,620 | ₩29,372 | ₩29,372 | -0.84% | 500 |
|---|
| 2026.03.25 | ₩29,519 | ₩29,519 | ₩29,519 | ₩29,519 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩29,419 | ₩29,419 | ₩29,405 | ₩29,405 | -0.05% | 100 |
|---|
| 2026.03.23 | ₩29,232 | ₩29,312 | ₩29,232 | ₩29,288 | +0.19% | 1천 |
|---|
| 2026.03.20 | ₩29,256 | ₩29,256 | ₩29,256 | ₩29,256 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩29,513 | ₩29,663 | ₩29,513 | ₩29,663 | +0.51% | 800 |
|---|
| 2026.03.18 | ₩29,559 | ₩29,559 | ₩29,559 | ₩29,559 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩29,835 | ₩29,902 | ₩29,701 | ₩29,705 | -0.44% | 4.9천 |
|---|
| 2026.03.16 | ₩29,781 | ₩29,781 | ₩29,661 | ₩29,661 | -0.41% | 200 |
|---|
| 2026.03.13 | ₩29,486 | ₩29,537 | ₩29,486 | ₩29,537 | +0.17% | 1천 |
|---|
| 2026.03.12 | ₩29,580 | ₩29,637 | ₩29,580 | ₩29,637 | +0.19% | 500 |
|---|
| 2026.03.11 | ₩29,768 | ₩29,768 | ₩29,752 | ₩29,752 | -0.05% | 900 |
|---|
| 2026.03.10 | ₩30,090 | ₩30,090 | ₩29,800 | ₩29,800 | -0.96% | 300 |
|---|
| 2026.03.09 | ₩29,981 | ₩29,981 | ₩29,981 | ₩29,981 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩29,728 | ₩29,854 | ₩29,728 | ₩29,854 | +0.42% | 400 |
|---|
| 2026.03.05 | ₩29,962 | ₩29,962 | ₩29,962 | ₩29,962 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩29,995 | ₩29,995 | ₩29,995 | ₩29,995 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩30,050 | ₩30,050 | ₩30,016 | ₩30,016 | -0.11% | 600 |
|---|
| 2026.03.02 | ₩29,929 | ₩30,056 | ₩29,929 | ₩30,056 | +0.43% | 200 |
|---|
| 2026.02.27 | ₩30,164 | ₩30,278 | ₩30,164 | ₩30,210 | +0.16% | 400 |
|---|
| 2026.02.26 | ₩30,036 | ₩30,070 | ₩30,036 | ₩30,070 | +0.11% | 300 |
|---|
| 2026.02.25 | ₩30,063 | ₩30,063 | ₩29,942 | ₩30,050 | -0.04% | 1.9천 |
|---|
| 2026.02.24 | ₩30,202 | ₩30,251 | ₩30,122 | ₩30,122 | -0.27% | 5천 |
|---|
| 2026.02.23 | ₩30,036 | ₩30,036 | ₩29,989 | ₩29,989 | -0.16% | 700 |
|---|
| 2026.02.20 | ₩30,050 | ₩30,050 | ₩29,969 | ₩29,969 | -0.27% | 300 |
|---|
| 2026.02.19 | ₩30,056 | ₩30,056 | ₩30,056 | ₩30,056 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩30,103 | ₩30,103 | ₩30,003 | ₩30,003 | -0.33% | 8.8천 |
|---|
| 2026.02.17 | ₩30,103 | ₩30,103 | ₩30,066 | ₩30,066 | -0.12% | 300 |
|---|
| 2026.02.13 | ₩30,083 | ₩30,083 | ₩30,083 | ₩30,083 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩30,117 | ₩30,117 | ₩30,117 | ₩30,117 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩29,808 | ₩29,808 | ₩29,734 | ₩29,734 | -0.25% | 2천 |
|---|
| 2026.02.10 | ₩29,854 | ₩29,922 | ₩29,854 | ₩29,922 | +0.23% | 400 |
|---|
| 2026.02.09 | ₩29,661 | ₩29,795 | ₩29,661 | ₩29,795 | +0.45% | 800 |
|---|
| 2026.02.06 | ₩30,170 | ₩30,170 | ₩29,775 | ₩29,775 | -1.31% | 200 |
|---|
| 2026.02.05 | ₩29,785 | ₩29,785 | ₩29,785 | ₩29,785 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩29,641 | ₩29,641 | ₩29,641 | ₩29,641 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩29,688 | ₩29,688 | ₩29,688 | ₩29,688 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩29,741 | ₩29,822 | ₩29,540 | ₩29,741 | 0.00% | 1.5만 |
|---|
| 2026.01.30 | ₩29,709 | ₩29,709 | ₩29,709 | ₩29,709 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩29,744 | ₩29,744 | ₩29,744 | ₩29,744 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩29,580 | ₩29,708 | ₩29,580 | ₩29,708 | +0.43% | 100 |
|---|
| 2026.01.27 | ₩29,634 | ₩29,734 | ₩29,620 | ₩29,734 | +0.34% | 2.5천 |
|---|
| 2026.01.26 | ₩30,184 | ₩30,184 | ₩29,779 | ₩29,779 | -1.34% | 700 |
|---|
| 2026.01.23 | ₩29,714 | ₩29,800 | ₩29,714 | ₩29,800 | +0.29% | 3.4천 |
|---|
| 2026.01.22 | ₩29,553 | ₩29,768 | ₩29,553 | ₩29,748 | +0.66% | 2.6천 |
|---|
| 2026.01.21 | ₩29,741 | ₩29,741 | ₩29,527 | ₩29,527 | -0.72% | 1.4천 |
|---|
| 2026.01.20 | ₩29,446 | ₩29,552 | ₩29,433 | ₩29,552 | +0.36% | 1.1천 |
|---|
| 2026.01.16 | ₩29,759 | ₩29,761 | ₩29,759 | ₩29,761 | +0.01% | 200 |
|---|
| 2026.01.15 | ₩29,788 | ₩29,788 | ₩29,788 | ₩29,788 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,802 | ₩29,802 | ₩29,802 | ₩29,802 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩29,822 | ₩29,822 | ₩29,620 | ₩29,741 | -0.27% | 6.2천 |
|---|
| 2026.01.12 | ₩29,694 | ₩29,795 | ₩29,694 | ₩29,702 | +0.03% | 5.7천 |
|---|
| 2026.01.09 | ₩29,681 | ₩29,741 | ₩29,674 | ₩29,696 | +0.05% | 1.6천 |
|---|
| 2026.01.08 | ₩29,741 | ₩29,741 | ₩29,527 | ₩29,614 | -0.43% | 3.8천 |
|---|
| 2026.01.07 | ₩29,708 | ₩29,768 | ₩29,702 | ₩29,702 | -0.02% | 1천 |
|---|
| 2026.01.06 | ₩29,473 | ₩29,647 | ₩29,473 | ₩29,647 | +0.59% | 200 |
|---|
| 2026.01.05 | ₩29,688 | ₩29,688 | ₩29,688 | ₩29,688 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩29,486 | ₩29,486 | ₩29,406 | ₩29,456 | -0.10% | 6.4천 |
|---|
| 2025.12.31 | ₩29,822 | ₩29,828 | ₩29,768 | ₩29,828 | +0.02% | 500 |
|---|
| 2025.12.30 | ₩29,996 | ₩30,016 | ₩29,996 | ₩30,016 | +0.07% | 2.5천 |
|---|
| 2025.12.29 | ₩30,050 | ₩30,223 | ₩30,050 | ₩30,223 | +0.58% | 500 |
|---|
| 2025.12.26 | ₩29,902 | ₩29,996 | ₩29,862 | ₩29,862 | -0.13% | 1.1천 |
|---|
| 2025.12.24 | ₩29,902 | ₩29,902 | ₩29,855 | ₩29,855 | -0.16% | 1.9천 |
|---|
| 2025.12.23 | ₩29,915 | ₩29,956 | ₩29,915 | ₩29,956 | +0.13% | 2.6천 |
|---|
| 2025.12.22 | ₩29,661 | ₩29,802 | ₩29,661 | ₩29,802 | +0.47% | 3.7천 |
|---|
| 2025.12.19 | ₩29,728 | ₩29,776 | ₩29,728 | ₩29,776 | +0.16% | 300 |
|---|
| 2025.12.18 | ₩29,848 | ₩29,848 | ₩29,775 | ₩29,775 | -0.25% | 3.9천 |
|---|
| 2025.12.17 | ₩29,836 | ₩29,836 | ₩29,836 | ₩29,836 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩29,781 | ₩29,814 | ₩29,728 | ₩29,814 | +0.11% | 2.9만 |
|---|
| 2025.12.15 | ₩30,143 | ₩30,157 | ₩30,143 | ₩30,157 | +0.04% | 600 |
|---|
| 2025.12.12 | ₩30,097 | ₩30,097 | ₩30,097 | ₩30,097 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩30,331 | ₩30,331 | ₩29,701 | ₩30,076 | -0.84% | 2.7만 |
|---|
| 2025.12.10 | ₩29,862 | ₩30,067 | ₩29,862 | ₩30,067 | +0.69% | 1.3천 |
|---|
| 2025.12.09 | ₩30,016 | ₩30,016 | ₩30,016 | ₩30,016 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩29,647 | ₩30,023 | ₩29,647 | ₩30,023 | +1.27% | 100 |
|---|
| 2025.12.05 | ₩30,070 | ₩30,070 | ₩30,070 | ₩30,070 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩30,023 | ₩30,141 | ₩30,023 | ₩30,141 | +0.39% | 3.3천 |
|---|
| 2025.12.03 | ₩29,848 | ₩30,189 | ₩29,848 | ₩30,189 | +1.14% | 1.2천 |
|---|
| 2025.12.02 | ₩30,149 | ₩30,149 | ₩30,149 | ₩30,149 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩29,620 | ₩30,143 | ₩29,607 | ₩30,143 | +1.77% | 1.1천 |
|---|
| 2025.11.28 | ₩30,231 | ₩30,231 | ₩30,231 | ₩30,231 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩29,862 | ₩30,304 | ₩29,862 | ₩30,304 | +1.48% | 200 |
|---|
| 2025.11.25 | ₩30,271 | ₩30,271 | ₩30,271 | ₩30,271 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩29,889 | ₩30,204 | ₩29,889 | ₩30,204 | +1.05% | 1.3천 |
|---|
| 2025.11.21 | ₩29,969 | ₩30,177 | ₩29,969 | ₩30,177 | +0.69% | 2.1천 |
|---|
| 2025.11.20 | ₩30,130 | ₩30,130 | ₩30,130 | ₩30,130 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩29,620 | ₩29,956 | ₩29,620 | ₩29,956 | +1.13% | 2.8천 |
|---|
| 2025.11.18 | ₩29,835 | ₩30,278 | ₩29,835 | ₩30,278 | +1.48% | 1천 |
|---|
| 2025.11.17 | ₩29,647 | ₩30,157 | ₩29,647 | ₩30,157 | +1.72% | 4.7천 |
|---|
| 2025.11.14 | ₩29,875 | ₩30,117 | ₩29,875 | ₩30,117 | +0.81% | 1.1천 |
|---|
| 2025.11.13 | ₩29,862 | ₩30,598 | ₩29,862 | ₩30,050 | +0.63% | 900 |
|---|
| 2025.11.12 | ₩29,969 | ₩29,969 | ₩29,768 | ₩29,839 | -0.43% | 7.5천 |
|---|
| 2025.11.11 | ₩30,206 | ₩30,206 | ₩30,206 | ₩30,206 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩30,150 | ₩30,150 | ₩30,150 | ₩30,150 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩30,050 | ₩30,050 | ₩30,050 | ₩30,050 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩29,983 | ₩30,190 | ₩29,983 | ₩30,190 | +0.69% | 2.4천 |
|---|
| 2025.11.05 | ₩29,942 | ₩30,192 | ₩29,942 | ₩30,192 | +0.83% | 200 |
|---|
| 2025.11.04 | ₩29,580 | ₩29,728 | ₩29,567 | ₩29,728 | +0.50% | 2.5만 |
|---|
| 2025.11.03 | ₩29,553 | ₩30,008 | ₩29,553 | ₩29,788 | +0.79% | 9.8만 |
|---|
| 2025.10.31 | ₩29,996 | ₩30,236 | ₩29,996 | ₩30,236 | +0.80% | 1.4천 |
|---|
| 2025.10.30 | ₩30,265 | ₩30,265 | ₩30,265 | ₩30,265 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩30,210 | ₩30,351 | ₩30,023 | ₩30,351 | +0.47% | 1만 |
|---|
| 2025.10.28 | ₩30,278 | ₩30,412 | ₩30,264 | ₩30,412 | +0.44% | 1.8천 |
|---|
| 2025.10.27 | ₩30,424 | ₩30,424 | ₩30,424 | ₩30,424 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩30,448 | ₩30,448 | ₩30,448 | ₩30,448 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩29,956 | ₩30,023 | ₩29,894 | ₩30,012 | +0.19% | 2.7천 |
|---|
| 2025.10.22 | ₩30,760 | ₩30,760 | ₩30,446 | ₩30,446 | -1.02% | 200 |
|---|
| 2025.10.21 | ₩30,868 | ₩30,868 | ₩30,197 | ₩30,472 | -1.28% | 2.1천 |
|---|
| 2025.10.20 | ₩30,814 | ₩30,988 | ₩30,814 | ₩30,854 | +0.13% | 400 |
|---|
| 2025.10.17 | ₩30,774 | ₩30,774 | ₩30,292 | ₩30,292 | -1.56% | 300 |
|---|
| 2025.10.16 | ₩30,599 | ₩30,599 | ₩29,674 | ₩30,304 | -0.96% | 20.1만 |
|---|
| 2025.10.15 | ₩30,693 | ₩30,693 | ₩29,721 | ₩29,725 | -3.15% | 1천 |
|---|
| 2025.10.14 | ₩30,210 | ₩30,210 | ₩29,768 | ₩29,768 | -1.46% | 600 |
|---|
| 2025.10.13 | ₩30,693 | ₩30,693 | ₩30,278 | ₩30,278 | -1.35% | 200 |
|---|
| 2025.10.10 | ₩29,822 | ₩29,822 | ₩29,822 | ₩29,822 | 0.00% | 500 |
|---|