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 | ₩27,604 | ₩27,643 | ₩27,517 | ₩27,517 | -0.32% | 1.8천 |
| 2026.10.08 | ₩27,531 | ₩27,540 | ₩27,531 | ₩27,540 | +0.03% | 500 |
| 2026.10.07 | ₩27,425 | ₩27,425 | ₩27,425 | ₩27,425 | 0.00% | 100 |
| 2026.10.06 | ₩27,422 | ₩27,422 | ₩27,422 | ₩27,422 | 0.00% | 100 |
| 2026.10.05 | ₩27,551 | ₩27,551 | ₩27,389 | ₩27,389 | -0.59% | 2천 |
| 2026.10.02 | ₩27,517 | ₩27,537 | ₩27,418 | ₩27,418 | -0.36% | 1.9천 |
| 2026.10.01 | ₩27,591 | ₩27,591 | ₩27,464 | ₩27,464 | -0.46% | 600 |
| 2026.09.30 | ₩27,336 | ₩27,402 | ₩27,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,402 |
| +0.24% |
| 1.1만 |
| 2026.09.29 | ₩27,484 | ₩27,484 | ₩27,484 | ₩27,484 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩27,899 | ₩27,899 | ₩27,821 | ₩27,821 | -0.28% | 100 |
|---|
| 2026.09.25 | ₩28,065 | ₩28,065 | ₩28,065 | ₩28,065 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩28,094 | ₩28,094 | ₩27,972 | ₩27,972 | -0.43% | 300 |
|---|
| 2026.09.23 | ₩28,139 | ₩28,139 | ₩28,139 | ₩28,139 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩28,435 | ₩28,454 | ₩28,435 | ₩28,454 | +0.07% | 300 |
|---|
| 2026.09.21 | ₩28,301 | ₩28,516 | ₩28,301 | ₩28,408 | +0.38% | 1.7천 |
|---|
| 2026.09.18 | ₩28,328 | ₩28,435 | ₩28,328 | ₩28,335 | +0.02% | 4.1천 |
|---|
| 2026.09.17 | ₩28,904 | ₩28,904 | ₩28,422 | ₩28,471 | -1.50% | 800 |
|---|
| 2026.09.16 | ₩28,382 | ₩28,382 | ₩28,301 | ₩28,301 | -0.28% | 500 |
|---|
| 2026.09.15 | ₩28,301 | ₩28,317 | ₩28,194 | ₩28,317 | +0.06% | 6.4천 |
|---|
| 2026.09.14 | ₩28,502 | ₩28,502 | ₩28,207 | ₩28,327 | -0.62% | 3.1천 |
|---|
| 2026.09.11 | ₩28,429 | ₩28,542 | ₩28,301 | ₩28,364 | -0.23% | 4.6천 |
|---|
| 2026.09.10 | ₩28,569 | ₩28,569 | ₩28,516 | ₩28,516 | -0.19% | 500 |
|---|
| 2026.09.09 | ₩28,489 | ₩28,623 | ₩28,489 | ₩28,560 | +0.25% | 2.6천 |
|---|
| 2026.09.08 | ₩28,757 | ₩28,770 | ₩28,643 | ₩28,648 | -0.38% | 2.1천 |
|---|
| 2026.09.04 | ₩28,705 | ₩28,705 | ₩28,705 | ₩28,705 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩28,683 | ₩28,683 | ₩28,683 | ₩28,683 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩28,656 | ₩28,667 | ₩28,656 | ₩28,667 | +0.04% | 4.4천 |
|---|
| 2026.09.01 | ₩29,239 | ₩29,239 | ₩28,630 | ₩28,630 | -2.09% | 100 |
|---|
| 2026.08.31 | ₩28,723 | ₩28,726 | ₩28,723 | ₩28,726 | +0.01% | 400 |
|---|
| 2026.08.28 | ₩28,764 | ₩28,764 | ₩28,764 | ₩28,764 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,857 | ₩28,857 | ₩28,831 | ₩28,831 | -0.09% | 400 |
|---|
| 2026.08.26 | ₩28,844 | ₩28,844 | ₩28,837 | ₩28,837 | -0.02% | 300 |
|---|
| 2026.08.25 | ₩28,944 | ₩28,944 | ₩28,797 | ₩28,817 | -0.44% | 2.8천 |
|---|
| 2026.08.24 | ₩28,751 | ₩28,751 | ₩28,751 | ₩28,751 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩28,569 | ₩28,703 | ₩28,569 | ₩28,703 | +0.47% | 2.5천 |
|---|
| 2026.08.20 | ₩28,721 | ₩28,721 | ₩28,721 | ₩28,721 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,891 | ₩28,891 | ₩28,827 | ₩28,827 | -0.22% | 500 |
|---|
| 2026.08.18 | ₩28,623 | ₩28,694 | ₩28,623 | ₩28,694 | +0.25% | 200 |
|---|
| 2026.08.17 | ₩28,656 | ₩28,656 | ₩28,656 | ₩28,656 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩28,703 | ₩28,777 | ₩28,690 | ₩28,777 | +0.26% | 1.1천 |
|---|
| 2026.08.13 | ₩28,856 | ₩28,856 | ₩28,856 | ₩28,856 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩28,851 | ₩28,873 | ₩28,636 | ₩28,710 | -0.49% | 5.4만 |
|---|
| 2026.08.11 | ₩28,750 | ₩28,750 | ₩28,750 | ₩28,750 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,784 | ₩28,784 | ₩28,662 | ₩28,662 | -0.42% | 3.5천 |
|---|
| 2026.08.07 | ₩28,798 | ₩28,798 | ₩28,798 | ₩28,798 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,864 | ₩28,877 | ₩28,770 | ₩28,770 | -0.32% | 300 |
|---|
| 2026.08.05 | ₩28,784 | ₩28,844 | ₩28,784 | ₩28,844 | +0.21% | 1.8천 |
|---|
| 2026.08.04 | ₩28,877 | ₩28,904 | ₩28,676 | ₩28,817 | -0.21% | 2.9만 |
|---|
| 2026.08.03 | ₩28,824 | ₩28,824 | ₩28,824 | ₩28,824 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩28,650 | ₩28,650 | ₩28,609 | ₩28,609 | -0.14% | 1.2천 |
|---|
| 2026.07.30 | ₩28,764 | ₩28,770 | ₩28,764 | ₩28,770 | +0.02% | 700 |
|---|
| 2026.07.29 | ₩28,877 | ₩28,877 | ₩28,698 | ₩28,698 | -0.62% | 700 |
|---|
| 2026.07.28 | ₩28,797 | ₩28,797 | ₩28,770 | ₩28,797 | 0.00% | 4.3천 |
|---|
| 2026.07.27 | ₩28,877 | ₩28,877 | ₩28,760 | ₩28,760 | -0.41% | 200 |
|---|
| 2026.07.24 | ₩28,583 | ₩28,717 | ₩28,583 | ₩28,717 | +0.47% | 500 |
|---|
| 2026.07.23 | ₩28,810 | ₩28,837 | ₩28,556 | ₩28,703 | -0.37% | 1.5천 |
|---|
| 2026.07.22 | ₩28,650 | ₩28,743 | ₩28,636 | ₩28,702 | +0.18% | 3.1천 |
|---|
| 2026.07.21 | ₩28,824 | ₩28,904 | ₩28,743 | ₩28,743 | -0.28% | 2.8천 |
|---|
| 2026.07.20 | ₩28,911 | ₩28,911 | ₩28,810 | ₩28,810 | -0.35% | 3.1천 |
|---|
| 2026.07.17 | ₩28,891 | ₩29,011 | ₩28,877 | ₩29,011 | +0.42% | 3.4천 |
|---|
| 2026.07.16 | ₩28,810 | ₩29,052 | ₩28,810 | ₩28,938 | +0.44% | 2.7만 |
|---|
| 2026.07.15 | ₩29,052 | ₩29,052 | ₩28,978 | ₩28,978 | -0.25% | 300 |
|---|
| 2026.07.14 | ₩29,025 | ₩29,025 | ₩28,938 | ₩28,938 | -0.30% | 9.4천 |
|---|
| 2026.07.13 | ₩28,931 | ₩28,978 | ₩28,931 | ₩28,978 | +0.16% | 200 |
|---|
| 2026.07.10 | ₩29,186 | ₩29,186 | ₩29,005 | ₩29,005 | -0.62% | 2.6천 |
|---|
| 2026.07.09 | ₩29,032 | ₩29,092 | ₩29,028 | ₩29,028 | -0.01% | 700 |
|---|
| 2026.07.08 | ₩29,022 | ₩29,022 | ₩29,022 | ₩29,022 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩29,034 | ₩29,034 | ₩29,034 | ₩29,034 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩29,239 | ₩29,239 | ₩29,199 | ₩29,199 | -0.14% | 500 |
|---|
| 2026.07.02 | ₩29,239 | ₩29,239 | ₩29,233 | ₩29,233 | -0.02% | 1.5천 |
|---|
| 2026.07.01 | ₩29,191 | ₩29,191 | ₩29,191 | ₩29,191 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩29,145 | ₩29,206 | ₩29,105 | ₩29,206 | +0.21% | 1.7천 |
|---|
| 2026.06.29 | ₩29,159 | ₩29,212 | ₩29,159 | ₩29,199 | +0.14% | 3.7천 |
|---|
| 2026.06.26 | ₩29,614 | ₩29,614 | ₩29,545 | ₩29,545 | -0.24% | 900 |
|---|
| 2026.06.25 | ₩29,480 | ₩29,748 | ₩29,480 | ₩29,594 | +0.39% | 1.8천 |
|---|
| 2026.06.24 | ₩29,494 | ₩29,507 | ₩29,480 | ₩29,507 | +0.05% | 500 |
|---|
| 2026.06.23 | ₩29,407 | ₩29,407 | ₩29,407 | ₩29,407 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩29,829 | ₩29,829 | ₩29,212 | ₩29,393 | -1.46% | 4.7천 |
|---|
| 2026.06.18 | ₩29,547 | ₩29,547 | ₩29,547 | ₩29,547 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩29,444 | ₩29,444 | ₩29,444 | ₩29,444 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩29,523 | ₩29,523 | ₩29,523 | ₩29,523 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩29,420 | ₩29,420 | ₩29,420 | ₩29,420 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩29,507 | ₩29,547 | ₩29,377 | ₩29,377 | -0.44% | 2천 |
|---|
| 2026.06.11 | ₩29,155 | ₩29,440 | ₩29,145 | ₩29,440 | +0.98% | 8.2천 |
|---|
| 2026.06.10 | ₩29,145 | ₩29,223 | ₩29,145 | ₩29,223 | +0.27% | 4.6천 |
|---|
| 2026.06.09 | ₩29,293 | ₩29,324 | ₩29,293 | ₩29,324 | +0.11% | 400 |
|---|
| 2026.06.08 | ₩29,333 | ₩29,333 | ₩29,269 | ₩29,269 | -0.22% | 1.3천 |
|---|
| 2026.06.05 | ₩29,400 | ₩29,400 | ₩29,275 | ₩29,275 | -0.42% | 900 |
|---|
| 2026.06.04 | ₩29,392 | ₩29,392 | ₩29,392 | ₩29,392 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩29,350 | ₩29,350 | ₩29,350 | ₩29,350 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩29,514 | ₩29,534 | ₩29,397 | ₩29,397 | -0.40% | 900 |
|---|
| 2026.06.01 | ₩29,279 | ₩29,507 | ₩29,279 | ₩29,364 | +0.29% | 1.9천 |
|---|
| 2026.05.29 | ₩29,420 | ₩29,467 | ₩29,373 | ₩29,373 | -0.16% | 4.2천 |
|---|
| 2026.05.28 | ₩29,387 | ₩29,387 | ₩29,286 | ₩29,293 | -0.32% | 900 |
|---|
| 2026.05.27 | ₩29,253 | ₩29,265 | ₩29,253 | ₩29,265 | +0.04% | 600 |
|---|
| 2026.05.26 | ₩29,219 | ₩29,219 | ₩29,219 | ₩29,219 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩28,998 | ₩29,049 | ₩28,998 | ₩29,049 | +0.18% | 700 |
|---|
| 2026.05.21 | ₩28,986 | ₩28,986 | ₩28,986 | ₩28,986 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩28,944 | ₩29,037 | ₩28,944 | ₩29,037 | +0.32% | 1.2천 |
|---|
| 2026.05.19 | ₩28,770 | ₩28,770 | ₩28,770 | ₩28,770 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩28,961 | ₩28,961 | ₩28,961 | ₩28,961 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩28,944 | ₩29,033 | ₩28,944 | ₩29,033 | +0.31% | 600 |
|---|
| 2026.05.14 | ₩29,346 | ₩29,346 | ₩29,145 | ₩29,166 | -0.62% | 1.3천 |
|---|
| 2026.05.13 | ₩29,212 | ₩29,212 | ₩29,192 | ₩29,192 | -0.07% | 1.7천 |
|---|
| 2026.05.12 | ₩29,387 | ₩29,387 | ₩29,038 | ₩29,214 | -0.59% | 3.2천 |
|---|
| 2026.05.11 | ₩29,301 | ₩29,373 | ₩29,266 | ₩29,266 | -0.12% | 700 |
|---|
| 2026.05.08 | ₩29,400 | ₩29,400 | ₩29,400 | ₩29,400 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩29,413 | ₩29,413 | ₩29,322 | ₩29,322 | -0.31% | 7.1천 |
|---|
| 2026.05.06 | ₩29,293 | ₩29,533 | ₩29,293 | ₩29,533 | +0.82% | 1.1천 |
|---|
| 2026.05.05 | ₩29,333 | ₩29,397 | ₩29,306 | ₩29,358 | +0.09% | 7.3천 |
|---|
| 2026.05.04 | ₩29,300 | ₩29,300 | ₩29,300 | ₩29,300 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩29,427 | ₩29,427 | ₩29,391 | ₩29,391 | -0.12% | 300 |
|---|
| 2026.04.30 | ₩29,360 | ₩29,364 | ₩29,360 | ₩29,364 | +0.01% | 700 |
|---|
| 2026.04.29 | ₩29,360 | ₩29,413 | ₩29,259 | ₩29,259 | -0.34% | 8.3천 |
|---|
| 2026.04.28 | ₩29,561 | ₩29,561 | ₩29,558 | ₩29,558 | -0.01% | 100 |
|---|
| 2026.04.27 | ₩29,588 | ₩29,588 | ₩29,588 | ₩29,588 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩29,373 | ₩29,594 | ₩29,373 | ₩29,594 | +0.75% | 700 |
|---|
| 2026.04.23 | ₩29,460 | ₩29,460 | ₩29,460 | ₩29,460 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩29,427 | ₩29,427 | ₩29,427 | ₩29,427 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩29,601 | ₩29,601 | ₩29,470 | ₩29,470 | -0.44% | 1.4만 |
|---|
| 2026.04.20 | ₩29,574 | ₩29,695 | ₩29,574 | ₩29,695 | +0.41% | 1천 |
|---|
| 2026.04.17 | ₩29,427 | ₩29,588 | ₩29,427 | ₩29,584 | +0.53% | 2.3천 |
|---|
| 2026.04.16 | ₩29,434 | ₩29,434 | ₩29,434 | ₩29,434 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩29,346 | ₩29,487 | ₩29,346 | ₩29,487 | +0.48% | 3.3천 |
|---|
| 2026.04.14 | ₩29,523 | ₩29,523 | ₩29,523 | ₩29,523 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩29,145 | ₩29,444 | ₩29,145 | ₩29,444 | +1.03% | 1.2만 |
|---|
| 2026.04.10 | ₩29,266 | ₩29,413 | ₩29,266 | ₩29,367 | +0.34% | 4.6천 |
|---|
| 2026.04.09 | ₩29,400 | ₩29,400 | ₩29,400 | ₩29,400 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩29,361 | ₩29,361 | ₩29,361 | ₩29,361 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩29,333 | ₩29,387 | ₩29,313 | ₩29,313 | -0.07% | 2.1만 |
|---|
| 2026.04.06 | ₩29,326 | ₩29,326 | ₩29,326 | ₩29,326 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩29,440 | ₩29,440 | ₩29,320 | ₩29,320 | -0.41% | 600 |
|---|
| 2026.04.01 | ₩29,125 | ₩29,125 | ₩29,125 | ₩29,125 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩29,293 | ₩29,293 | ₩29,293 | ₩29,293 | 0.00% | 1.3천 |
|---|
| 2026.03.30 | ₩29,306 | ₩29,333 | ₩29,133 | ₩29,133 | -0.59% | 5.8천 |
|---|
| 2026.03.27 | ₩29,360 | ₩29,360 | ₩29,316 | ₩29,316 | -0.15% | 5.6천 |
|---|
| 2026.03.26 | ₩29,601 | ₩29,601 | ₩29,353 | ₩29,353 | -0.84% | 500 |
|---|
| 2026.03.25 | ₩29,499 | ₩29,499 | ₩29,499 | ₩29,499 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩29,400 | ₩29,400 | ₩29,385 | ₩29,385 | -0.05% | 100 |
|---|
| 2026.03.23 | ₩29,212 | ₩29,293 | ₩29,212 | ₩29,269 | +0.19% | 1천 |
|---|
| 2026.03.20 | ₩29,237 | ₩29,237 | ₩29,237 | ₩29,237 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩29,494 | ₩29,644 | ₩29,494 | ₩29,644 | +0.51% | 800 |
|---|
| 2026.03.18 | ₩29,539 | ₩29,539 | ₩29,539 | ₩29,539 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩29,815 | ₩29,882 | ₩29,681 | ₩29,685 | -0.44% | 4.9천 |
|---|
| 2026.03.16 | ₩29,762 | ₩29,762 | ₩29,641 | ₩29,641 | -0.41% | 200 |
|---|
| 2026.03.13 | ₩29,467 | ₩29,518 | ₩29,467 | ₩29,518 | +0.17% | 1천 |
|---|
| 2026.03.12 | ₩29,561 | ₩29,617 | ₩29,561 | ₩29,617 | +0.19% | 500 |
|---|
| 2026.03.11 | ₩29,748 | ₩29,748 | ₩29,732 | ₩29,732 | -0.05% | 900 |
|---|
| 2026.03.10 | ₩30,070 | ₩30,070 | ₩29,781 | ₩29,781 | -0.96% | 300 |
|---|
| 2026.03.09 | ₩29,962 | ₩29,962 | ₩29,962 | ₩29,962 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩29,708 | ₩29,834 | ₩29,708 | ₩29,834 | +0.42% | 400 |
|---|
| 2026.03.05 | ₩29,943 | ₩29,943 | ₩29,943 | ₩29,943 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩29,975 | ₩29,975 | ₩29,975 | ₩29,975 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩30,030 | ₩30,030 | ₩29,996 | ₩29,996 | -0.11% | 600 |
|---|
| 2026.03.02 | ₩29,909 | ₩30,037 | ₩29,909 | ₩30,037 | +0.43% | 200 |
|---|
| 2026.02.27 | ₩30,144 | ₩30,258 | ₩30,144 | ₩30,191 | +0.16% | 400 |
|---|
| 2026.02.26 | ₩30,016 | ₩30,050 | ₩30,016 | ₩30,050 | +0.11% | 300 |
|---|
| 2026.02.25 | ₩30,043 | ₩30,043 | ₩29,923 | ₩30,030 | -0.04% | 1.9천 |
|---|
| 2026.02.24 | ₩30,183 | ₩30,231 | ₩30,102 | ₩30,102 | -0.27% | 5천 |
|---|
| 2026.02.23 | ₩30,016 | ₩30,016 | ₩29,970 | ₩29,970 | -0.16% | 700 |
|---|
| 2026.02.20 | ₩30,030 | ₩30,030 | ₩29,949 | ₩29,949 | -0.27% | 300 |
|---|
| 2026.02.19 | ₩30,037 | ₩30,037 | ₩30,037 | ₩30,037 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩30,083 | ₩30,083 | ₩29,983 | ₩29,983 | -0.33% | 8.8천 |
|---|
| 2026.02.17 | ₩30,083 | ₩30,083 | ₩30,046 | ₩30,046 | -0.12% | 300 |
|---|
| 2026.02.13 | ₩30,063 | ₩30,063 | ₩30,063 | ₩30,063 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩30,097 | ₩30,097 | ₩30,097 | ₩30,097 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩29,789 | ₩29,789 | ₩29,715 | ₩29,715 | -0.25% | 2천 |
|---|
| 2026.02.10 | ₩29,834 | ₩29,903 | ₩29,834 | ₩29,903 | +0.23% | 400 |
|---|
| 2026.02.09 | ₩29,641 | ₩29,775 | ₩29,641 | ₩29,775 | +0.45% | 800 |
|---|
| 2026.02.06 | ₩30,150 | ₩30,150 | ₩29,755 | ₩29,755 | -1.31% | 200 |
|---|
| 2026.02.05 | ₩29,766 | ₩29,766 | ₩29,766 | ₩29,766 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩29,621 | ₩29,621 | ₩29,621 | ₩29,621 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩29,668 | ₩29,668 | ₩29,668 | ₩29,668 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩29,722 | ₩29,802 | ₩29,521 | ₩29,722 | 0.00% | 1.5만 |
|---|
| 2026.01.30 | ₩29,689 | ₩29,689 | ₩29,689 | ₩29,689 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩29,724 | ₩29,724 | ₩29,724 | ₩29,724 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩29,561 | ₩29,688 | ₩29,561 | ₩29,688 | +0.43% | 100 |
|---|
| 2026.01.27 | ₩29,614 | ₩29,715 | ₩29,601 | ₩29,715 | +0.34% | 2.5천 |
|---|
| 2026.01.26 | ₩30,164 | ₩30,164 | ₩29,759 | ₩29,759 | -1.34% | 700 |
|---|
| 2026.01.23 | ₩29,695 | ₩29,781 | ₩29,695 | ₩29,781 | +0.29% | 3.4천 |
|---|
| 2026.01.22 | ₩29,534 | ₩29,748 | ₩29,534 | ₩29,728 | +0.66% | 2.6천 |
|---|
| 2026.01.21 | ₩29,722 | ₩29,722 | ₩29,507 | ₩29,507 | -0.72% | 1.4천 |
|---|
| 2026.01.20 | ₩29,427 | ₩29,533 | ₩29,413 | ₩29,533 | +0.36% | 1.1천 |
|---|
| 2026.01.16 | ₩29,739 | ₩29,742 | ₩29,739 | ₩29,742 | +0.01% | 200 |
|---|
| 2026.01.15 | ₩29,769 | ₩29,769 | ₩29,769 | ₩29,769 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,782 | ₩29,782 | ₩29,782 | ₩29,782 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩29,802 | ₩29,802 | ₩29,601 | ₩29,722 | -0.27% | 6.2천 |
|---|
| 2026.01.12 | ₩29,675 | ₩29,775 | ₩29,675 | ₩29,683 | +0.03% | 5.7천 |
|---|
| 2026.01.09 | ₩29,661 | ₩29,722 | ₩29,655 | ₩29,676 | +0.05% | 1.6천 |
|---|
| 2026.01.08 | ₩29,722 | ₩29,722 | ₩29,507 | ₩29,594 | -0.43% | 3.8천 |
|---|
| 2026.01.07 | ₩29,688 | ₩29,748 | ₩29,683 | ₩29,683 | -0.02% | 1천 |
|---|
| 2026.01.06 | ₩29,454 | ₩29,628 | ₩29,454 | ₩29,628 | +0.59% | 200 |
|---|
| 2026.01.05 | ₩29,668 | ₩29,668 | ₩29,668 | ₩29,668 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩29,467 | ₩29,467 | ₩29,387 | ₩29,436 | -0.10% | 6.4천 |
|---|
| 2025.12.31 | ₩29,802 | ₩29,809 | ₩29,748 | ₩29,809 | +0.02% | 500 |
|---|
| 2025.12.30 | ₩29,976 | ₩29,996 | ₩29,976 | ₩29,996 | +0.07% | 2.5천 |
|---|
| 2025.12.29 | ₩30,030 | ₩30,203 | ₩30,030 | ₩30,203 | +0.58% | 500 |
|---|
| 2025.12.26 | ₩29,882 | ₩29,976 | ₩29,842 | ₩29,842 | -0.13% | 1.1천 |
|---|
| 2025.12.24 | ₩29,882 | ₩29,882 | ₩29,836 | ₩29,836 | -0.16% | 1.9천 |
|---|
| 2025.12.23 | ₩29,896 | ₩29,936 | ₩29,896 | ₩29,936 | +0.13% | 2.6천 |
|---|
| 2025.12.22 | ₩29,641 | ₩29,782 | ₩29,641 | ₩29,782 | +0.47% | 3.7천 |
|---|
| 2025.12.19 | ₩29,708 | ₩29,756 | ₩29,708 | ₩29,756 | +0.16% | 300 |
|---|
| 2025.12.18 | ₩29,829 | ₩29,829 | ₩29,755 | ₩29,755 | -0.25% | 3.9천 |
|---|
| 2025.12.17 | ₩29,817 | ₩29,817 | ₩29,817 | ₩29,817 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩29,762 | ₩29,794 | ₩29,708 | ₩29,794 | +0.11% | 2.9만 |
|---|
| 2025.12.15 | ₩30,124 | ₩30,137 | ₩30,124 | ₩30,137 | +0.04% | 600 |
|---|
| 2025.12.12 | ₩30,077 | ₩30,077 | ₩30,077 | ₩30,077 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩30,311 | ₩30,311 | ₩29,681 | ₩30,057 | -0.84% | 2.7만 |
|---|
| 2025.12.10 | ₩29,842 | ₩30,047 | ₩29,842 | ₩30,047 | +0.69% | 1.3천 |
|---|
| 2025.12.09 | ₩29,996 | ₩29,996 | ₩29,996 | ₩29,996 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩29,628 | ₩30,003 | ₩29,628 | ₩30,003 | +1.27% | 100 |
|---|
| 2025.12.05 | ₩30,050 | ₩30,050 | ₩30,050 | ₩30,050 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩30,003 | ₩30,121 | ₩30,003 | ₩30,121 | +0.39% | 3.3천 |
|---|
| 2025.12.03 | ₩29,829 | ₩30,169 | ₩29,829 | ₩30,169 | +1.14% | 1.2천 |
|---|
| 2025.12.02 | ₩30,129 | ₩30,129 | ₩30,129 | ₩30,129 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩29,601 | ₩30,124 | ₩29,588 | ₩30,124 | +1.77% | 1.1천 |
|---|
| 2025.11.28 | ₩30,211 | ₩30,211 | ₩30,211 | ₩30,211 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩29,842 | ₩30,284 | ₩29,842 | ₩30,284 | +1.48% | 200 |
|---|
| 2025.11.25 | ₩30,251 | ₩30,251 | ₩30,251 | ₩30,251 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩29,869 | ₩30,184 | ₩29,869 | ₩30,184 | +1.05% | 1.3천 |
|---|
| 2025.11.21 | ₩29,949 | ₩30,157 | ₩29,949 | ₩30,157 | +0.69% | 2.1천 |
|---|
| 2025.11.20 | ₩30,110 | ₩30,110 | ₩30,110 | ₩30,110 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩29,601 | ₩29,936 | ₩29,601 | ₩29,936 | +1.13% | 2.8천 |
|---|
| 2025.11.18 | ₩29,815 | ₩30,258 | ₩29,815 | ₩30,258 | +1.48% | 1천 |
|---|
| 2025.11.17 | ₩29,628 | ₩30,137 | ₩29,628 | ₩30,137 | +1.72% | 4.7천 |
|---|
| 2025.11.14 | ₩29,856 | ₩30,097 | ₩29,856 | ₩30,097 | +0.81% | 1.1천 |
|---|
| 2025.11.13 | ₩29,842 | ₩30,578 | ₩29,842 | ₩30,030 | +0.63% | 900 |
|---|
| 2025.11.12 | ₩29,949 | ₩29,949 | ₩29,748 | ₩29,819 | -0.43% | 7.5천 |
|---|
| 2025.11.11 | ₩30,187 | ₩30,187 | ₩30,187 | ₩30,187 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩30,130 | ₩30,130 | ₩30,130 | ₩30,130 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩30,030 | ₩30,030 | ₩30,030 | ₩30,030 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩29,963 | ₩30,171 | ₩29,963 | ₩30,171 | +0.69% | 2.4천 |
|---|
| 2025.11.05 | ₩29,923 | ₩30,172 | ₩29,923 | ₩30,172 | +0.83% | 200 |
|---|
| 2025.11.04 | ₩29,561 | ₩29,708 | ₩29,547 | ₩29,708 | +0.50% | 2.5만 |
|---|
| 2025.11.03 | ₩29,534 | ₩29,988 | ₩29,534 | ₩29,769 | +0.79% | 9.8만 |
|---|
| 2025.10.31 | ₩29,976 | ₩30,216 | ₩29,976 | ₩30,216 | +0.80% | 1.4천 |
|---|
| 2025.10.30 | ₩30,246 | ₩30,246 | ₩30,246 | ₩30,246 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩30,191 | ₩30,331 | ₩30,003 | ₩30,331 | +0.47% | 1만 |
|---|
| 2025.10.28 | ₩30,258 | ₩30,392 | ₩30,244 | ₩30,392 | +0.44% | 1.8천 |
|---|
| 2025.10.27 | ₩30,404 | ₩30,404 | ₩30,404 | ₩30,404 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩30,428 | ₩30,428 | ₩30,428 | ₩30,428 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩29,936 | ₩30,003 | ₩29,874 | ₩29,992 | +0.19% | 2.7천 |
|---|
| 2025.10.22 | ₩30,740 | ₩30,740 | ₩30,426 | ₩30,426 | -1.02% | 200 |
|---|
| 2025.10.21 | ₩30,847 | ₩30,847 | ₩30,177 | ₩30,452 | -1.28% | 2.1천 |
|---|
| 2025.10.20 | ₩30,794 | ₩30,968 | ₩30,794 | ₩30,834 | +0.13% | 400 |
|---|
| 2025.10.17 | ₩30,753 | ₩30,753 | ₩30,272 | ₩30,272 | -1.56% | 300 |
|---|
| 2025.10.16 | ₩30,579 | ₩30,579 | ₩29,655 | ₩30,284 | -0.96% | 20.1만 |
|---|
| 2025.10.15 | ₩30,673 | ₩30,673 | ₩29,702 | ₩29,706 | -3.15% | 1천 |
|---|
| 2025.10.14 | ₩30,191 | ₩30,191 | ₩29,748 | ₩29,748 | -1.46% | 600 |
|---|
| 2025.10.13 | ₩30,673 | ₩30,673 | ₩30,258 | ₩30,258 | -1.35% | 200 |
|---|
| 2025.10.10 | ₩29,802 | ₩29,802 | ₩29,802 | ₩29,802 | 0.00% | 500 |
|---|