시장 데이터를 불러오는 중
전체 종목
Hedgeye 130/30 Equity ETF 과거 주가
Hedgeye 130/30 Equity ETF · HELS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hedgeye 130/30 Equity ETF · HELS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,458 | ₩32,715 | ₩32,458 | ₩32,715 | +0.79% | 9천 |
| 2026.10.08 | ₩32,146 | ₩32,153 | ₩32,059 | ₩32,113 | -0.10% | 6.9천 |
| 2026.10.07 | ₩32,179 | ₩32,179 | ₩31,992 | ₩32,059 | -0.37% | 9천 |
| 2026.10.06 | ₩32,340 | ₩32,340 | ₩32,072 | ₩32,072 | -0.83% | 2.6만 |
| 2026.10.05 | ₩32,260 | ₩32,347 | ₩32,240 | ₩32,295 | +0.11% | 2.8천 |
| 2026.10.02 | ₩32,139 | ₩32,139 | ₩31,885 | ₩31,985 | -0.48% | 9.6천 |
| 2026.10.01 | ₩31,765 | ₩31,905 | ₩31,738 | ₩31,901 | +0.43% | 7.4천 |
| 2026.09.30 | ₩31,644 | ₩31,925 | ₩31,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,736 |
| +0.29% |
| 7.1천 |
| 2026.09.29 | ₩31,550 | ₩31,604 | ₩31,483 | ₩31,589 | +0.12% | 5.9천 |
|---|
| 2026.09.28 | ₩31,564 | ₩31,778 | ₩31,564 | ₩31,751 | +0.59% | 8.1천 |
|---|
| 2026.09.25 | ₩31,912 | ₩31,912 | ₩31,778 | ₩31,778 | -0.42% | 7.5만 |
|---|
| 2026.09.24 | ₩31,992 | ₩32,139 | ₩31,939 | ₩31,939 | -0.17% | 1.6만 |
|---|
| 2026.09.23 | ₩31,577 | ₩32,039 | ₩31,577 | ₩31,992 | +1.31% | 1.8만 |
|---|
| 2026.09.22 | ₩31,818 | ₩31,918 | ₩31,791 | ₩31,897 | +0.25% | 7.2천 |
|---|
| 2026.09.21 | ₩31,590 | ₩31,939 | ₩31,590 | ₩31,862 | +0.86% | 9.1천 |
|---|
| 2026.09.18 | ₩31,631 | ₩31,738 | ₩31,631 | ₩31,667 | +0.11% | 3.4천 |
|---|
| 2026.09.17 | ₩31,323 | ₩31,814 | ₩31,323 | ₩31,814 | +1.57% | 5천 |
|---|
| 2026.09.16 | ₩31,698 | ₩31,698 | ₩31,416 | ₩31,513 | -0.58% | 2.3천 |
|---|
| 2026.09.15 | ₩31,671 | ₩31,783 | ₩31,671 | ₩31,747 | +0.24% | 3.3천 |
|---|
| 2026.09.14 | ₩31,564 | ₩31,604 | ₩31,430 | ₩31,537 | -0.08% | 9.2천 |
|---|
| 2026.09.11 | ₩31,376 | ₩31,631 | ₩31,376 | ₩31,442 | +0.21% | 1.3만 |
|---|
| 2026.09.10 | ₩31,324 | ₩31,477 | ₩31,269 | ₩31,269 | -0.18% | 7.8천 |
|---|
| 2026.09.09 | ₩31,590 | ₩31,590 | ₩31,474 | ₩31,474 | -0.37% | 3.9천 |
|---|
| 2026.09.08 | ₩31,698 | ₩31,791 | ₩31,631 | ₩31,655 | -0.14% | 2.1만 |
|---|
| 2026.09.04 | ₩32,059 | ₩32,113 | ₩32,004 | ₩32,004 | -0.17% | 4.7천 |
|---|
| 2026.09.03 | ₩32,420 | ₩32,427 | ₩32,340 | ₩32,394 | -0.08% | 6.3천 |
|---|
| 2026.09.02 | ₩32,059 | ₩32,119 | ₩31,885 | ₩32,051 | -0.03% | 5.8천 |
|---|
| 2026.09.01 | ₩32,233 | ₩32,253 | ₩31,912 | ₩31,912 | -1.00% | 1.2만 |
|---|
| 2026.08.31 | ₩32,353 | ₩32,467 | ₩32,220 | ₩32,426 | +0.22% | 1.7만 |
|---|
| 2026.08.28 | ₩32,353 | ₩32,581 | ₩32,353 | ₩32,420 | +0.21% | 4.3천 |
|---|
| 2026.08.27 | ₩32,554 | ₩32,715 | ₩32,554 | ₩32,621 | +0.21% | 1만 |
|---|
| 2026.08.26 | ₩32,403 | ₩32,403 | ₩32,403 | ₩32,403 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩32,434 | ₩32,440 | ₩32,300 | ₩32,327 | -0.33% | 9천 |
|---|
| 2026.08.24 | ₩32,139 | ₩32,376 | ₩32,139 | ₩32,300 | +0.50% | 4천 |
|---|
| 2026.08.21 | ₩32,146 | ₩32,382 | ₩32,146 | ₩32,382 | +0.73% | 5.7천 |
|---|
| 2026.08.20 | ₩32,139 | ₩32,340 | ₩32,092 | ₩32,094 | -0.14% | 3.5천 |
|---|
| 2026.08.19 | ₩32,677 | ₩32,677 | ₩32,371 | ₩32,371 | -0.94% | 4.7천 |
|---|
| 2026.08.18 | ₩32,494 | ₩32,653 | ₩32,394 | ₩32,394 | -0.31% | 1.3만 |
|---|
| 2026.08.17 | ₩32,514 | ₩32,621 | ₩32,327 | ₩32,327 | -0.58% | 7.9만 |
|---|
| 2026.08.14 | ₩32,487 | ₩32,822 | ₩32,487 | ₩32,621 | +0.41% | 1.7만 |
|---|
| 2026.08.13 | ₩32,795 | ₩32,835 | ₩32,688 | ₩32,805 | +0.03% | 5.2천 |
|---|
| 2026.08.12 | ₩32,728 | ₩32,768 | ₩32,661 | ₩32,728 | 0.00% | 3만 |
|---|
| 2026.08.11 | ₩32,855 | ₩32,904 | ₩32,795 | ₩32,802 | -0.16% | 5.1천 |
|---|
| 2026.08.10 | ₩32,594 | ₩32,889 | ₩32,594 | ₩32,835 | +0.74% | 8.5천 |
|---|
| 2026.08.07 | ₩32,273 | ₩32,636 | ₩32,273 | ₩32,527 | +0.79% | 6.7천 |
|---|
| 2026.08.06 | ₩32,347 | ₩32,347 | ₩32,179 | ₩32,241 | -0.33% | 3.8천 |
|---|
| 2026.08.05 | ₩32,594 | ₩32,648 | ₩32,260 | ₩32,260 | -1.03% | 8.8천 |
|---|
| 2026.08.04 | ₩32,249 | ₩32,394 | ₩32,249 | ₩32,372 | +0.38% | 1.4만 |
|---|
| 2026.08.03 | ₩32,420 | ₩32,420 | ₩32,233 | ₩32,240 | -0.56% | 4.3천 |
|---|
| 2026.07.31 | ₩32,233 | ₩32,380 | ₩32,166 | ₩32,333 | +0.31% | 1.2만 |
|---|
| 2026.07.30 | ₩32,253 | ₩32,454 | ₩32,246 | ₩32,454 | +0.62% | 5.4천 |
|---|
| 2026.07.29 | ₩32,474 | ₩32,702 | ₩32,428 | ₩32,428 | -0.14% | 1.6천 |
|---|
| 2026.07.28 | ₩33,130 | ₩33,130 | ₩32,517 | ₩32,541 | -1.78% | 3.6천 |
|---|
| 2026.07.27 | ₩32,641 | ₩32,702 | ₩32,418 | ₩32,447 | -0.59% | 1.3만 |
|---|
| 2026.07.24 | ₩32,475 | ₩32,581 | ₩32,394 | ₩32,487 | +0.04% | 1만 |
|---|
| 2026.07.23 | ₩32,554 | ₩32,554 | ₩32,353 | ₩32,487 | -0.21% | 3.5천 |
|---|
| 2026.07.22 | ₩32,541 | ₩32,702 | ₩32,501 | ₩32,554 | +0.04% | 7.9천 |
|---|
| 2026.07.21 | ₩32,782 | ₩32,822 | ₩32,695 | ₩32,795 | +0.04% | 1만 |
|---|
| 2026.07.20 | ₩32,902 | ₩33,003 | ₩32,731 | ₩32,731 | -0.52% | 1.3만 |
|---|
| 2026.07.17 | ₩32,653 | ₩32,956 | ₩32,653 | ₩32,825 | +0.52% | 9.6천 |
|---|
| 2026.07.16 | ₩33,009 | ₩33,210 | ₩32,940 | ₩32,997 | -0.04% | 4.8천 |
|---|
| 2026.07.15 | ₩32,996 | ₩33,277 | ₩32,942 | ₩33,007 | +0.03% | 7.7천 |
|---|
| 2026.07.14 | ₩32,849 | ₩33,007 | ₩32,849 | ₩33,007 | +0.48% | 9.8천 |
|---|
| 2026.07.13 | ₩32,340 | ₩32,822 | ₩32,340 | ₩32,727 | +1.20% | 5.2천 |
|---|
| 2026.07.10 | ₩32,722 | ₩32,755 | ₩32,635 | ₩32,716 | -0.02% | 1.5천 |
|---|
| 2026.07.09 | ₩32,527 | ₩32,849 | ₩32,527 | ₩32,716 | +0.58% | 4.7천 |
|---|
| 2026.07.08 | ₩32,688 | ₩32,702 | ₩32,331 | ₩32,589 | -0.30% | 4.2천 |
|---|
| 2026.07.07 | ₩32,929 | ₩33,050 | ₩32,929 | ₩32,956 | +0.08% | 1.4천 |
|---|
| 2026.07.06 | ₩32,461 | ₩33,107 | ₩32,461 | ₩32,960 | +1.54% | 6.1천 |
|---|
| 2026.07.02 | ₩33,317 | ₩33,317 | ₩32,902 | ₩33,059 | -0.78% | 4천 |
|---|
| 2026.07.01 | ₩33,452 | ₩33,452 | ₩33,210 | ₩33,210 | -0.72% | 4.6천 |
|---|
| 2026.06.30 | ₩33,498 | ₩33,652 | ₩33,458 | ₩33,558 | +0.18% | 2.7만 |
|---|
| 2026.06.29 | ₩33,351 | ₩33,485 | ₩33,250 | ₩33,485 | +0.40% | 4.8천 |
|---|
| 2026.06.26 | ₩33,096 | ₩33,304 | ₩33,096 | ₩33,262 | +0.50% | 7.7천 |
|---|
| 2026.06.25 | ₩32,956 | ₩33,197 | ₩32,956 | ₩33,197 | +0.73% | 2.4만 |
|---|
| 2026.06.24 | ₩32,889 | ₩32,889 | ₩32,420 | ₩32,537 | -1.07% | 2.7만 |
|---|
| 2026.06.23 | ₩32,601 | ₩32,635 | ₩32,328 | ₩32,454 | -0.45% | 5.8천 |
|---|
| 2026.06.22 | ₩32,789 | ₩32,815 | ₩32,688 | ₩32,814 | +0.08% | 5.2천 |
|---|
| 2026.06.18 | ₩32,594 | ₩32,594 | ₩32,343 | ₩32,485 | -0.34% | 5천 |
|---|
| 2026.06.17 | ₩31,323 | ₩32,628 | ₩31,296 | ₩32,266 | +3.01% | 7.4천 |
|---|
| 2026.06.16 | ₩32,715 | ₩32,775 | ₩32,340 | ₩32,340 | -1.15% | 2.2만 |
|---|
| 2026.06.15 | ₩32,795 | ₩32,849 | ₩32,702 | ₩32,768 | -0.08% | 4.4천 |
|---|
| 2026.06.12 | ₩32,273 | ₩32,813 | ₩32,273 | ₩32,635 | +1.12% | 8.3천 |
|---|
| 2026.06.11 | ₩32,092 | ₩32,541 | ₩31,925 | ₩32,541 | +1.40% | 9.7천 |
|---|
| 2026.06.10 | ₩31,470 | ₩32,420 | ₩31,470 | ₩31,876 | +1.29% | 3.1만 |
|---|
| 2026.06.09 | ₩32,661 | ₩32,702 | ₩31,416 | ₩32,106 | -1.70% | 1.5만 |
|---|
| 2026.06.08 | ₩32,213 | ₩32,688 | ₩32,213 | ₩32,420 | +0.64% | 1.2만 |
|---|
| 2026.06.05 | ₩32,608 | ₩32,789 | ₩32,072 | ₩32,075 | -1.63% | 1.2만 |
|---|
| 2026.06.04 | ₩32,554 | ₩33,331 | ₩32,548 | ₩33,197 | +1.97% | 4.7만 |
|---|
| 2026.06.03 | ₩32,819 | ₩33,076 | ₩32,702 | ₩32,916 | +0.29% | 7.5천 |
|---|
| 2026.06.02 | ₩32,661 | ₩32,876 | ₩32,608 | ₩32,847 | +0.57% | 1만 |
|---|
| 2026.06.01 | ₩32,059 | ₩32,527 | ₩32,059 | ₩32,487 | +1.34% | 1.3만 |
|---|
| 2026.05.29 | ₩32,434 | ₩32,434 | ₩32,170 | ₩32,253 | -0.56% | 1.2만 |
|---|
| 2026.05.28 | ₩32,434 | ₩32,566 | ₩32,273 | ₩32,394 | -0.12% | 1.6만 |
|---|
| 2026.05.27 | ₩32,487 | ₩32,648 | ₩32,487 | ₩32,550 | +0.19% | 9.2천 |
|---|
| 2026.05.26 | ₩32,688 | ₩32,795 | ₩32,663 | ₩32,728 | +0.12% | 2.4만 |
|---|
| 2026.05.22 | ₩32,454 | ₩32,568 | ₩32,394 | ₩32,399 | -0.17% | 7.2천 |
|---|
| 2026.05.21 | ₩32,501 | ₩32,527 | ₩32,340 | ₩32,360 | -0.43% | 1.6만 |
|---|
| 2026.05.20 | ₩32,487 | ₩32,688 | ₩32,380 | ₩32,447 | -0.12% | 7천 |
|---|
| 2026.05.19 | ₩32,474 | ₩32,474 | ₩31,724 | ₩32,166 | -0.95% | 1.4만 |
|---|
| 2026.05.18 | ₩32,487 | ₩32,487 | ₩32,260 | ₩32,380 | -0.33% | 1.1만 |
|---|
| 2026.05.15 | ₩33,116 | ₩33,116 | ₩32,554 | ₩32,668 | -1.35% | 2.7만 |
|---|
| 2026.05.14 | ₩33,009 | ₩33,063 | ₩32,822 | ₩33,050 | +0.12% | 1.3만 |
|---|
| 2026.05.13 | ₩32,541 | ₩32,794 | ₩32,541 | ₩32,760 | +0.67% | 8.2천 |
|---|
| 2026.05.12 | ₩32,440 | ₩32,568 | ₩32,233 | ₩32,514 | +0.23% | 2.2만 |
|---|
| 2026.05.11 | ₩32,554 | ₩32,802 | ₩32,514 | ₩32,715 | +0.49% | 2.5만 |
|---|
| 2026.05.08 | ₩31,590 | ₩32,280 | ₩31,590 | ₩32,280 | +2.18% | 2만 |
|---|
| 2026.05.07 | ₩32,474 | ₩32,474 | ₩31,872 | ₩32,004 | -1.45% | 3.1만 |
|---|
| 2026.05.06 | ₩32,422 | ₩32,742 | ₩32,380 | ₩32,742 | +0.99% | 7.1만 |
|---|
| 2026.05.05 | ₩31,979 | ₩32,564 | ₩31,979 | ₩32,420 | +1.38% | 2.6만 |
|---|
| 2026.05.04 | ₩31,537 | ₩31,872 | ₩31,537 | ₩31,734 | +0.62% | 1.4만 |
|---|
| 2026.05.01 | ₩31,461 | ₩31,577 | ₩31,416 | ₩31,552 | +0.29% | 9.4천 |
|---|
| 2026.04.30 | ₩31,075 | ₩31,376 | ₩31,028 | ₩31,376 | +0.97% | 4.7만 |
|---|
| 2026.04.29 | ₩30,955 | ₩31,062 | ₩30,908 | ₩31,022 | +0.22% | 5.3만 |
|---|
| 2026.04.28 | ₩30,640 | ₩30,653 | ₩30,453 | ₩30,640 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩30,948 | ₩30,948 | ₩30,841 | ₩30,888 | -0.19% | 1.3만 |
|---|
| 2026.04.24 | ₩30,901 | ₩31,015 | ₩30,834 | ₩30,936 | +0.11% | 9.8천 |
|---|
| 2026.04.23 | ₩30,720 | ₩30,933 | ₩30,680 | ₩30,766 | +0.15% | 2.6만 |
|---|
| 2026.04.22 | ₩30,694 | ₩30,734 | ₩30,600 | ₩30,711 | +0.06% | 1.2만 |
|---|
| 2026.04.21 | ₩30,473 | ₩30,506 | ₩30,299 | ₩30,506 | +0.11% | 8.7천 |
|---|
| 2026.04.20 | ₩30,212 | ₩30,520 | ₩30,212 | ₩30,386 | +0.58% | 1.3만 |
|---|
| 2026.04.17 | ₩30,185 | ₩30,279 | ₩29,984 | ₩30,279 | +0.31% | 2.5만 |
|---|
| 2026.04.16 | ₩30,526 | ₩30,694 | ₩30,505 | ₩30,694 | +0.55% | 2.2만 |
|---|
| 2026.04.15 | ₩30,600 | ₩30,720 | ₩30,386 | ₩30,399 | -0.66% | 5만 |
|---|
| 2026.04.14 | ₩31,055 | ₩31,055 | ₩30,613 | ₩30,720 | -1.08% | 3.5만 |
|---|
| 2026.04.13 | ₩31,296 | ₩31,296 | ₩30,975 | ₩31,028 | -0.86% | 1.8만 |
|---|
| 2026.04.10 | ₩31,510 | ₩31,510 | ₩31,217 | ₩31,256 | -0.81% | 2.1만 |
|---|
| 2026.04.09 | ₩31,912 | ₩32,020 | ₩31,590 | ₩31,617 | -0.92% | 9.4천 |
|---|
| 2026.04.08 | ₩31,416 | ₩31,898 | ₩31,126 | ₩31,898 | +1.53% | 1.9만 |
|---|
| 2026.04.07 | ₩31,932 | ₩32,019 | ₩31,791 | ₩31,835 | -0.30% | 9.1천 |
|---|
| 2026.04.06 | ₩31,778 | ₩31,872 | ₩31,673 | ₩31,818 | +0.13% | 5.2천 |
|---|
| 2026.04.02 | ₩31,605 | ₩31,872 | ₩31,577 | ₩31,805 | +0.63% | 5.5천 |
|---|
| 2026.04.01 | ₩31,684 | ₩31,684 | ₩31,443 | ₩31,520 | -0.52% | 2.9만 |
|---|
| 2026.03.31 | ₩31,751 | ₩31,751 | ₩31,430 | ₩31,604 | -0.46% | 1.9만 |
|---|
| 2026.03.30 | ₩31,979 | ₩32,113 | ₩31,564 | ₩31,617 | -1.13% | 3.2만 |
|---|
| 2026.03.27 | ₩31,918 | ₩32,046 | ₩31,818 | ₩31,818 | -0.31% | 1.4만 |
|---|
| 2026.03.26 | ₩31,751 | ₩31,939 | ₩31,751 | ₩31,791 | +0.13% | 2만 |
|---|
| 2026.03.25 | ₩31,637 | ₩31,831 | ₩31,637 | ₩31,765 | +0.40% | 1.7만 |
|---|
| 2026.03.24 | ₩31,296 | ₩31,657 | ₩31,283 | ₩31,483 | +0.60% | 5.4만 |
|---|
| 2026.03.23 | ₩31,470 | ₩31,470 | ₩30,975 | ₩31,109 | -1.15% | 2.8만 |
|---|
| 2026.03.20 | ₩31,403 | ₩31,403 | ₩30,988 | ₩31,028 | -1.19% | 2만 |
|---|
| 2026.03.19 | ₩30,881 | ₩31,430 | ₩30,881 | ₩30,988 | +0.35% | 4.6만 |
|---|
| 2026.03.18 | ₩31,524 | ₩31,590 | ₩31,283 | ₩31,309 | -0.68% | 5.7만 |
|---|
| 2026.03.17 | ₩31,524 | ₩31,724 | ₩31,524 | ₩31,584 | +0.19% | 2.5만 |
|---|
| 2026.03.16 | ₩32,193 | ₩32,193 | ₩31,550 | ₩31,577 | -1.91% | 7.4만 |
|---|
| 2026.03.13 | ₩32,501 | ₩32,501 | ₩31,765 | ₩31,765 | -2.27% | 4.6만 |
|---|
| 2026.03.12 | ₩31,898 | ₩32,209 | ₩31,885 | ₩32,005 | +0.34% | 1.8만 |
|---|
| 2026.03.11 | ₩31,751 | ₩32,238 | ₩31,751 | ₩32,139 | +1.22% | 4.1만 |
|---|
| 2026.03.10 | ₩32,280 | ₩32,581 | ₩32,280 | ₩32,327 | +0.15% | 2.5만 |
|---|
| 2026.03.09 | ₩31,845 | ₩32,447 | ₩31,671 | ₩32,099 | +0.80% | 10.7만 |
|---|
| 2026.03.06 | ₩32,581 | ₩32,581 | ₩32,066 | ₩32,166 | -1.27% | 19.4만 |
|---|
| 2026.03.05 | ₩33,465 | ₩33,465 | ₩32,514 | ₩32,755 | -2.12% | 9.1만 |
|---|
| 2026.03.04 | ₩33,893 | ₩34,468 | ₩33,565 | ₩33,625 | -0.79% | 18.6만 |
|---|
| 2026.03.03 | ₩33,866 | ₩33,866 | ₩33,183 | ₩33,732 | -0.40% | 29.3만 |
|---|
| 2026.03.02 | ₩34,375 | ₩34,522 | ₩34,174 | ₩34,455 | +0.23% | 7.6만 |
|---|
| 2026.02.27 | ₩34,067 | ₩34,646 | ₩34,067 | ₩34,629 | +1.65% | 5.6만 |
|---|
| 2026.02.26 | ₩34,803 | ₩34,806 | ₩34,080 | ₩34,562 | -0.69% | 9.3만 |
|---|
| 2026.02.25 | ₩35,004 | ₩35,077 | ₩34,642 | ₩34,803 | -0.57% | 9.7만 |
|---|
| 2026.02.24 | ₩34,629 | ₩34,990 | ₩34,562 | ₩34,950 | +0.93% | 6.7만 |
|---|
| 2026.02.23 | ₩34,763 | ₩34,763 | ₩34,254 | ₩34,509 | -0.73% | 8.7만 |
|---|
| 2026.02.20 | ₩34,281 | ₩34,792 | ₩34,281 | ₩34,642 | +1.05% | 6.8만 |
|---|
| 2026.02.19 | ₩34,589 | ₩34,669 | ₩34,348 | ₩34,656 | +0.19% | 5.8만 |
|---|
| 2026.02.18 | ₩34,870 | ₩34,870 | ₩34,288 | ₩34,576 | -0.84% | 4.8만 |
|---|
| 2026.02.17 | ₩34,227 | ₩34,455 | ₩33,960 | ₩34,348 | +0.35% | 5.1만 |
|---|
| 2026.02.13 | ₩34,268 | ₩34,669 | ₩33,913 | ₩34,482 | +0.62% | 6.6만 |
|---|
| 2026.02.12 | ₩35,122 | ₩35,218 | ₩34,053 | ₩34,174 | -2.70% | 9.7만 |
|---|
| 2026.02.11 | ₩35,138 | ₩35,191 | ₩34,669 | ₩35,044 | -0.27% | 7.7만 |
|---|
| 2026.02.10 | ₩34,522 | ₩34,743 | ₩34,428 | ₩34,602 | +0.23% | 3.9만 |
|---|
| 2026.02.09 | ₩34,301 | ₩34,656 | ₩34,201 | ₩34,602 | +0.88% | 4.4만 |
|---|
| 2026.02.06 | ₩33,796 | ₩34,535 | ₩33,796 | ₩34,482 | +2.03% | 6.9만 |
|---|
| 2026.02.05 | ₩33,772 | ₩34,013 | ₩33,304 | ₩33,491 | -0.83% | 18.6만 |
|---|
| 2026.02.04 | ₩34,830 | ₩34,830 | ₩33,705 | ₩34,375 | -1.31% | 6.6만 |
|---|
| 2026.02.03 | ₩34,857 | ₩35,095 | ₩34,107 | ₩34,522 | -0.96% | 9.9만 |
|---|
| 2026.02.02 | ₩34,094 | ₩34,617 | ₩33,948 | ₩34,602 | +1.49% | 7.1만 |
|---|
| 2026.01.30 | ₩34,551 | ₩34,616 | ₩33,987 | ₩34,159 | -1.14% | 8.1만 |
|---|
| 2026.01.29 | ₩35,031 | ₩35,352 | ₩34,107 | ₩34,829 | -0.58% | 5만 |
|---|
| 2026.01.28 | ₩34,709 | ₩34,978 | ₩34,589 | ₩34,683 | -0.08% | 7.9만 |
|---|
| 2026.01.27 | ₩34,576 | ₩34,816 | ₩34,435 | ₩34,816 | +0.70% | 12.3만 |
|---|
| 2026.01.26 | ₩34,629 | ₩34,629 | ₩34,227 | ₩34,344 | -0.82% | 9.7만 |
|---|
| 2026.01.23 | ₩34,522 | ₩34,522 | ₩34,134 | ₩34,187 | -0.97% | 7.3만 |
|---|
| 2026.01.22 | ₩34,803 | ₩35,084 | ₩34,476 | ₩34,561 | -0.70% | 28.7만 |
|---|
| 2026.01.21 | ₩33,558 | ₩34,521 | ₩33,558 | ₩34,400 | +2.51% | 3.5만 |
|---|
| 2026.01.20 | ₩33,772 | ₩34,107 | ₩33,612 | ₩33,699 | -0.22% | 8.2만 |
|---|
| 2026.01.16 | ₩34,201 | ₩34,321 | ₩34,131 | ₩34,194 | -0.02% | 10.9만 |
|---|
| 2026.01.15 | ₩34,201 | ₩34,335 | ₩34,120 | ₩34,120 | -0.23% | 6.7만 |
|---|
| 2026.01.14 | ₩34,227 | ₩34,227 | ₩33,645 | ₩33,933 | -0.86% | 5.8만 |
|---|
| 2026.01.13 | ₩34,254 | ₩34,308 | ₩34,094 | ₩34,187 | -0.20% | 4만 |
|---|
| 2026.01.12 | ₩34,147 | ₩34,294 | ₩33,652 | ₩34,294 | +0.43% | 4.4만 |
|---|
| 2026.01.09 | ₩33,973 | ₩34,094 | ₩33,752 | ₩33,987 | +0.04% | 11.2만 |
|---|
| 2026.01.08 | ₩33,732 | ₩33,732 | ₩33,505 | ₩33,652 | -0.24% | 26.7만 |
|---|
| 2026.01.07 | ₩34,147 | ₩34,147 | ₩33,652 | ₩33,692 | -1.33% | 9만 |
|---|
| 2026.01.06 | ₩33,705 | ₩33,987 | ₩33,545 | ₩33,929 | +0.66% | 1.9만 |
|---|
| 2026.01.05 | ₩33,679 | ₩33,679 | ₩33,424 | ₩33,479 | -0.59% | 2.9만 |
|---|
| 2026.01.02 | ₩33,063 | ₩33,384 | ₩33,050 | ₩33,357 | +0.89% | 2.9만 |
|---|
| 2025.12.31 | ₩33,130 | ₩33,183 | ₩32,795 | ₩32,835 | -0.89% | 3.3만 |
|---|
| 2025.12.30 | ₩33,679 | ₩33,679 | ₩33,170 | ₩33,197 | -1.43% | 2.5만 |
|---|
| 2025.12.29 | ₩33,465 | ₩33,557 | ₩33,264 | ₩33,336 | -0.38% | 3.8만 |
|---|
| 2025.12.26 | ₩33,692 | ₩33,692 | ₩33,510 | ₩33,612 | -0.24% | 3.5만 |
|---|
| 2025.12.24 | ₩33,598 | ₩33,679 | ₩33,531 | ₩33,632 | +0.10% | 7.7천 |
|---|
| 2025.12.23 | ₩33,759 | ₩33,759 | ₩33,478 | ₩33,585 | -0.52% | 4.3만 |
|---|
| 2025.12.22 | ₩33,451 | ₩33,719 | ₩33,411 | ₩33,633 | +0.54% | 9.6만 |
|---|
| 2025.12.19 | ₩32,996 | ₩33,264 | ₩32,996 | ₩33,237 | +0.73% | 5.1만 |
|---|
| 2025.12.18 | ₩32,918 | ₩33,130 | ₩32,809 | ₩32,809 | -0.33% | 2.2만 |
|---|
| 2025.12.17 | ₩33,170 | ₩33,170 | ₩32,513 | ₩32,554 | -1.86% | 9만 |
|---|
| 2025.12.16 | ₩33,344 | ₩33,344 | ₩32,849 | ₩33,050 | -0.88% | 7.3만 |
|---|
| 2025.12.15 | ₩33,839 | ₩33,839 | ₩33,157 | ₩33,250 | -1.74% | 10.6만 |
|---|
| 2025.12.12 | ₩33,799 | ₩34,040 | ₩33,043 | ₩33,218 | -1.72% | 16.3만 |
|---|
| 2025.12.11 | ₩33,639 | ₩34,435 | ₩33,505 | ₩33,798 | +0.47% | 13.4만 |
|---|