시장 데이터를 불러오는 중
전체 종목
Unlimited HFEQ Equity Long/Short ETF 과거 주가
Unlimited HFEQ Equity Long/Short ETF · HFEQ · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Unlimited HFEQ Equity Long/Short ETF · HFEQ · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,046 | ₩31,273 | ₩31,046 | ₩31,126 | +0.26% | 800 |
| 2026.10.08 | ₩30,886 | ₩30,946 | ₩30,792 | ₩30,946 | +0.19% | 900 |
| 2026.10.07 | ₩31,067 | ₩31,067 | ₩31,067 | ₩31,067 | 0.00% | 100 |
| 2026.10.06 | ₩31,413 | ₩31,432 | ₩31,413 | ₩31,432 | +0.06% | 1.1천 |
| 2026.10.05 | ₩31,316 | ₩31,316 | ₩31,316 | ₩31,316 | 0.00% | 100 |
| 2026.10.02 | ₩30,979 | ₩31,047 | ₩30,967 | ₩31,047 | +0.22% | 2.1천 |
| 2026.10.01 | ₩30,672 | ₩30,744 | ₩30,672 | ₩30,744 | +0.24% | 400 |
| 2026.09.30 | ₩30,926 | ₩30,926 | ₩30,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,751 |
| -0.57% |
| 5.4천 |
| 2026.09.29 | ₩30,886 | ₩30,926 | ₩30,752 | ₩30,926 | +0.13% | 2천 |
|---|
| 2026.09.28 | ₩30,952 | ₩30,979 | ₩30,952 | ₩30,979 | +0.09% | 300 |
|---|
| 2026.09.25 | ₩31,313 | ₩31,317 | ₩31,313 | ₩31,317 | +0.01% | 600 |
|---|
| 2026.09.24 | ₩30,832 | ₩31,086 | ₩30,832 | ₩31,086 | +0.82% | 2.3천 |
|---|
| 2026.09.23 | ₩31,206 | ₩31,206 | ₩31,099 | ₩31,139 | -0.21% | 32.2만 |
|---|
| 2026.09.22 | ₩31,727 | ₩31,754 | ₩31,473 | ₩31,723 | -0.01% | 1.4천 |
|---|
| 2026.09.21 | ₩31,407 | ₩31,647 | ₩31,407 | ₩31,620 | +0.68% | 2천 |
|---|
| 2026.09.18 | ₩30,926 | ₩30,979 | ₩30,785 | ₩30,979 | +0.17% | 4.5천 |
|---|
| 2026.09.17 | ₩30,699 | ₩31,326 | ₩30,699 | ₩31,326 | +2.05% | 1.3천 |
|---|
| 2026.09.16 | ₩31,079 | ₩31,153 | ₩30,592 | ₩30,699 | -1.23% | 6천 |
|---|
| 2026.09.15 | ₩30,986 | ₩30,992 | ₩30,899 | ₩30,992 | +0.02% | 1.4천 |
|---|
| 2026.09.14 | ₩31,326 | ₩31,346 | ₩31,153 | ₩31,273 | -0.17% | 1.3만 |
|---|
| 2026.09.11 | ₩31,634 | ₩31,727 | ₩31,607 | ₩31,660 | +0.08% | 5천 |
|---|
| 2026.09.10 | ₩31,594 | ₩31,594 | ₩31,413 | ₩31,413 | -0.57% | 900 |
|---|
| 2026.09.09 | ₩32,074 | ₩32,088 | ₩31,861 | ₩31,874 | -0.62% | 6.4천 |
|---|
| 2026.09.08 | ₩32,327 | ₩32,382 | ₩32,171 | ₩32,171 | -0.48% | 2.2만 |
|---|
| 2026.09.04 | ₩32,235 | ₩32,402 | ₩32,201 | ₩32,382 | +0.46% | 4.8천 |
|---|
| 2026.09.03 | ₩32,208 | ₩32,322 | ₩32,021 | ₩32,208 | 0.00% | 3.6천 |
|---|
| 2026.09.02 | ₩31,781 | ₩32,048 | ₩31,781 | ₩32,008 | +0.71% | 1.2만 |
|---|
| 2026.09.01 | ₩31,968 | ₩32,021 | ₩31,714 | ₩31,847 | -0.38% | 6.5천 |
|---|
| 2026.08.31 | ₩32,328 | ₩32,328 | ₩32,195 | ₩32,302 | -0.08% | 2.7만 |
|---|
| 2026.08.28 | ₩32,689 | ₩32,689 | ₩32,315 | ₩32,368 | -0.98% | 9.6천 |
|---|
| 2026.08.27 | ₩32,756 | ₩32,756 | ₩32,542 | ₩32,702 | -0.16% | 3만 |
|---|
| 2026.08.26 | ₩32,889 | ₩32,889 | ₩32,716 | ₩32,778 | -0.34% | 3.7천 |
|---|
| 2026.08.25 | ₩32,570 | ₩32,714 | ₩32,570 | ₩32,714 | +0.44% | 1.1만 |
|---|
| 2026.08.24 | ₩32,435 | ₩32,555 | ₩32,408 | ₩32,489 | +0.16% | 6.4천 |
|---|
| 2026.08.21 | ₩32,542 | ₩32,762 | ₩32,542 | ₩32,762 | +0.68% | 600 |
|---|
| 2026.08.20 | ₩32,529 | ₩32,689 | ₩32,395 | ₩32,470 | -0.18% | 1.3만 |
|---|
| 2026.08.19 | ₩32,889 | ₩33,170 | ₩32,823 | ₩32,974 | +0.26% | 3만 |
|---|
| 2026.08.18 | ₩32,782 | ₩33,397 | ₩32,729 | ₩33,397 | +1.87% | 1.2천 |
|---|
| 2026.08.17 | ₩33,464 | ₩33,497 | ₩33,377 | ₩33,397 | -0.20% | 1.3만 |
|---|
| 2026.08.14 | ₩33,424 | ₩33,437 | ₩33,330 | ₩33,424 | 0.00% | 3.3천 |
|---|
| 2026.08.13 | ₩33,225 | ₩33,544 | ₩33,183 | ₩33,482 | +0.78% | 1.6만 |
|---|
| 2026.08.12 | ₩33,369 | ₩33,369 | ₩33,116 | ₩33,179 | -0.57% | 4.6천 |
|---|
| 2026.08.11 | ₩33,250 | ₩33,250 | ₩33,130 | ₩33,151 | -0.30% | 800 |
|---|
| 2026.08.10 | ₩33,016 | ₩33,157 | ₩32,956 | ₩33,090 | +0.22% | 7.8천 |
|---|
| 2026.08.07 | ₩32,863 | ₩33,076 | ₩32,823 | ₩33,076 | +0.65% | 3천 |
|---|
| 2026.08.06 | ₩32,789 | ₩32,789 | ₩32,595 | ₩32,677 | -0.34% | 4.3천 |
|---|
| 2026.08.05 | ₩33,197 | ₩33,210 | ₩32,983 | ₩32,983 | -0.64% | 5.3천 |
|---|
| 2026.08.04 | ₩32,424 | ₩33,106 | ₩32,424 | ₩33,106 | +2.10% | 2천 |
|---|
| 2026.08.03 | ₩31,680 | ₩32,141 | ₩31,680 | ₩32,141 | +1.45% | 1.7천 |
|---|
| 2026.07.31 | ₩31,553 | ₩31,727 | ₩31,313 | ₩31,727 | +0.55% | 9.3천 |
|---|
| 2026.07.30 | ₩31,246 | ₩31,727 | ₩31,246 | ₩31,727 | +1.54% | 3.1천 |
|---|
| 2026.07.29 | ₩31,380 | ₩31,781 | ₩31,054 | ₩31,054 | -1.04% | 6.2천 |
|---|
| 2026.07.28 | ₩31,660 | ₩31,767 | ₩31,433 | ₩31,600 | -0.19% | 6.3천 |
|---|
| 2026.07.27 | ₩31,881 | ₩31,881 | ₩31,567 | ₩31,700 | -0.57% | 2.8천 |
|---|
| 2026.07.24 | ₩31,433 | ₩31,687 | ₩31,433 | ₩31,488 | +0.17% | 900 |
|---|
| 2026.07.23 | ₩31,781 | ₩31,781 | ₩31,407 | ₩31,485 | -0.93% | 5.2천 |
|---|
| 2026.07.22 | ₩31,901 | ₩31,901 | ₩31,727 | ₩31,825 | -0.24% | 2.1천 |
|---|
| 2026.07.21 | ₩31,674 | ₩31,914 | ₩31,528 | ₩31,891 | +0.69% | 2.2천 |
|---|
| 2026.07.20 | ₩31,654 | ₩31,654 | ₩31,262 | ₩31,262 | -1.24% | 3.5천 |
|---|
| 2026.07.17 | ₩31,727 | ₩31,727 | ₩31,533 | ₩31,533 | -0.61% | 2천 |
|---|
| 2026.07.16 | ₩31,887 | ₩32,128 | ₩31,660 | ₩31,791 | -0.30% | 1.7만 |
|---|
| 2026.07.15 | ₩32,034 | ₩32,168 | ₩32,034 | ₩32,049 | +0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩32,195 | ₩32,282 | ₩32,074 | ₩32,177 | -0.05% | 5.1천 |
|---|
| 2026.07.13 | ₩32,088 | ₩32,088 | ₩32,021 | ₩32,022 | -0.20% | 8.9천 |
|---|
| 2026.07.10 | ₩32,342 | ₩32,465 | ₩32,302 | ₩32,465 | +0.38% | 6.7천 |
|---|
| 2026.07.09 | ₩32,582 | ₩32,622 | ₩32,315 | ₩32,435 | -0.45% | 7.1천 |
|---|
| 2026.07.08 | ₩32,115 | ₩32,115 | ₩31,660 | ₩32,036 | -0.25% | 1.2천 |
|---|
| 2026.07.07 | ₩32,422 | ₩32,475 | ₩32,355 | ₩32,451 | +0.09% | 3.2만 |
|---|
| 2026.07.06 | ₩32,722 | ₩32,983 | ₩32,515 | ₩32,772 | +0.15% | 2.2만 |
|---|
| 2026.07.02 | ₩32,863 | ₩32,863 | ₩32,235 | ₩32,455 | -1.24% | 7천 |
|---|
| 2026.07.01 | ₩32,595 | ₩32,722 | ₩32,469 | ₩32,469 | -0.39% | 9.7천 |
|---|
| 2026.06.30 | ₩32,609 | ₩32,970 | ₩32,609 | ₩32,864 | +0.78% | 7.2천 |
|---|
| 2026.06.29 | ₩32,088 | ₩32,569 | ₩32,088 | ₩32,465 | +1.17% | 1.6만 |
|---|
| 2026.06.26 | ₩32,288 | ₩32,328 | ₩32,061 | ₩32,203 | -0.26% | 2.6천 |
|---|
| 2026.06.25 | ₩32,569 | ₩32,702 | ₩32,248 | ₩32,322 | -0.76% | 1.8천 |
|---|
| 2026.06.24 | ₩32,108 | ₩32,108 | ₩31,928 | ₩31,996 | -0.35% | 1천 |
|---|
| 2026.06.23 | ₩32,649 | ₩32,649 | ₩31,847 | ₩32,109 | -1.65% | 4.7천 |
|---|
| 2026.06.22 | ₩32,555 | ₩32,889 | ₩32,555 | ₩32,817 | +0.80% | 3.7천 |
|---|
| 2026.06.18 | ₩32,756 | ₩32,756 | ₩32,489 | ₩32,575 | -0.55% | 5.7천 |
|---|
| 2026.06.17 | ₩32,582 | ₩32,943 | ₩32,101 | ₩32,101 | -1.48% | 3.3천 |
|---|
| 2026.06.16 | ₩32,776 | ₩32,863 | ₩32,350 | ₩32,350 | -1.30% | 2.3천 |
|---|
| 2026.06.15 | ₩31,928 | ₩32,689 | ₩31,928 | ₩32,551 | +1.95% | 3.7천 |
|---|
| 2026.06.12 | ₩31,821 | ₩32,014 | ₩31,794 | ₩31,850 | +0.09% | 1.1천 |
|---|
| 2026.06.11 | ₩30,859 | ₩31,614 | ₩30,792 | ₩31,614 | +2.45% | 2.3천 |
|---|
| 2026.06.10 | ₩31,046 | ₩31,046 | ₩30,458 | ₩30,471 | -1.85% | 1.9천 |
|---|
| 2026.06.09 | ₩31,166 | ₩31,366 | ₩30,458 | ₩30,950 | -0.69% | 1만 |
|---|
| 2026.06.08 | ₩30,845 | ₩30,845 | ₩30,685 | ₩30,703 | -0.46% | 900 |
|---|
| 2026.06.05 | ₩31,139 | ₩31,139 | ₩30,616 | ₩30,616 | -1.68% | 3.2천 |
|---|
| 2026.06.04 | ₩31,620 | ₩31,879 | ₩31,553 | ₩31,879 | +0.82% | 1.3천 |
|---|
| 2026.06.03 | ₩31,634 | ₩31,807 | ₩31,634 | ₩31,746 | +0.35% | 5.7천 |
|---|
| 2026.06.02 | ₩31,580 | ₩31,853 | ₩31,567 | ₩31,853 | +0.86% | 2.2천 |
|---|
| 2026.06.01 | ₩31,220 | ₩31,720 | ₩31,220 | ₩31,578 | +1.15% | 5.1천 |
|---|
| 2026.05.29 | ₩31,553 | ₩31,674 | ₩31,500 | ₩31,570 | +0.05% | 2.7천 |
|---|
| 2026.05.28 | ₩31,240 | ₩31,767 | ₩31,113 | ₩31,553 | +1.00% | 2.1천 |
|---|
| 2026.05.27 | ₩31,594 | ₩31,672 | ₩31,460 | ₩31,552 | -0.13% | 4.8천 |
|---|
| 2026.05.26 | ₩31,340 | ₩31,794 | ₩31,233 | ₩31,535 | +0.62% | 3.7만 |
|---|
| 2026.05.22 | ₩31,019 | ₩31,113 | ₩30,979 | ₩30,979 | -0.13% | 1천 |
|---|
| 2026.05.21 | ₩30,525 | ₩30,859 | ₩30,525 | ₩30,728 | +0.67% | 14.3만 |
|---|
| 2026.05.20 | ₩30,004 | ₩30,580 | ₩30,004 | ₩30,580 | +1.92% | 900 |
|---|
| 2026.05.19 | ₩29,750 | ₩29,836 | ₩29,730 | ₩29,836 | +0.29% | 500 |
|---|
| 2026.05.18 | ₩30,271 | ₩30,298 | ₩30,111 | ₩30,259 | -0.04% | 1.6천 |
|---|
| 2026.05.15 | ₩30,391 | ₩30,518 | ₩30,291 | ₩30,291 | -0.33% | 900 |
|---|
| 2026.05.14 | ₩31,099 | ₩31,306 | ₩31,046 | ₩31,157 | +0.18% | 4.9천 |
|---|
| 2026.05.13 | ₩30,739 | ₩31,527 | ₩30,739 | ₩31,087 | +1.13% | 2천 |
|---|
| 2026.05.12 | ₩30,805 | ₩30,880 | ₩30,485 | ₩30,880 | +0.24% | 2.8천 |
|---|
| 2026.05.11 | ₩31,073 | ₩31,306 | ₩31,059 | ₩31,301 | +0.74% | 1.5천 |
|---|
| 2026.05.08 | ₩31,205 | ₩31,447 | ₩30,605 | ₩31,338 | +0.43% | 4.5만 |
|---|
| 2026.05.07 | ₩31,046 | ₩31,046 | ₩30,712 | ₩30,731 | -1.02% | 600 |
|---|
| 2026.05.06 | ₩30,899 | ₩31,497 | ₩30,886 | ₩31,487 | +1.90% | 1.6만 |
|---|
| 2026.05.05 | ₩30,552 | ₩30,725 | ₩30,552 | ₩30,672 | +0.39% | 3.2천 |
|---|
| 2026.05.04 | ₩30,365 | ₩30,365 | ₩30,044 | ₩30,091 | -0.90% | 2.8천 |
|---|
| 2026.05.01 | ₩30,525 | ₩30,699 | ₩30,391 | ₩30,463 | -0.20% | 6.3천 |
|---|
| 2026.04.30 | ₩29,984 | ₩30,485 | ₩29,984 | ₩30,481 | +1.66% | 9.9천 |
|---|
| 2026.04.29 | ₩29,683 | ₩29,777 | ₩29,683 | ₩29,710 | +0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩29,969 | ₩29,988 | ₩29,803 | ₩29,940 | -0.10% | 2.8천 |
|---|
| 2026.04.27 | ₩30,311 | ₩30,345 | ₩30,238 | ₩30,238 | -0.24% | 2.1천 |
|---|
| 2026.04.24 | ₩30,258 | ₩30,318 | ₩30,244 | ₩30,318 | +0.20% | 700 |
|---|
| 2026.04.23 | ₩30,231 | ₩30,244 | ₩30,071 | ₩30,075 | -0.52% | 1.5천 |
|---|
| 2026.04.22 | ₩30,391 | ₩30,391 | ₩30,151 | ₩30,267 | -0.41% | 3.9천 |
|---|
| 2026.04.21 | ₩30,418 | ₩30,454 | ₩30,097 | ₩30,097 | -1.05% | 2.6천 |
|---|
| 2026.04.20 | ₩30,525 | ₩30,525 | ₩30,379 | ₩30,439 | -0.28% | 3.6천 |
|---|
| 2026.04.17 | ₩30,405 | ₩30,538 | ₩30,324 | ₩30,434 | +0.10% | 4천 |
|---|
| 2026.04.16 | ₩30,004 | ₩30,084 | ₩29,937 | ₩30,059 | +0.18% | 9.3천 |
|---|
| 2026.04.15 | ₩30,057 | ₩30,057 | ₩29,924 | ₩30,048 | -0.03% | 2.1천 |
|---|
| 2026.04.14 | ₩30,031 | ₩30,071 | ₩29,924 | ₩30,071 | +0.13% | 3.2천 |
|---|
| 2026.04.13 | ₩29,470 | ₩29,824 | ₩29,456 | ₩29,822 | +1.20% | 3.4천 |
|---|
| 2026.04.10 | ₩29,663 | ₩29,750 | ₩29,539 | ₩29,587 | -0.26% | 3.8천 |
|---|
| 2026.04.09 | ₩29,437 | ₩29,763 | ₩29,437 | ₩29,658 | +0.75% | 4.3천 |
|---|
| 2026.04.08 | ₩29,610 | ₩29,616 | ₩29,443 | ₩29,587 | -0.08% | 3.6천 |
|---|
| 2026.04.07 | ₩28,281 | ₩28,548 | ₩28,261 | ₩28,494 | +0.76% | 6.5천 |
|---|
| 2026.04.06 | ₩28,474 | ₩28,476 | ₩28,414 | ₩28,476 | +0.00% | 1.8천 |
|---|
| 2026.04.02 | ₩28,468 | ₩28,481 | ₩28,200 | ₩28,373 | -0.33% | 3.9천 |
|---|
| 2026.04.01 | ₩28,641 | ₩28,681 | ₩28,387 | ₩28,504 | -0.48% | 8.3만 |
|---|
| 2026.03.31 | ₩27,573 | ₩28,254 | ₩27,573 | ₩28,160 | +2.13% | 6.3만 |
|---|
| 2026.03.30 | ₩27,532 | ₩27,626 | ₩27,252 | ₩27,293 | -0.87% | 3.1천 |
|---|
| 2026.03.27 | ₩27,573 | ₩27,639 | ₩27,332 | ₩27,357 | -0.78% | 1.9천 |
|---|
| 2026.03.26 | ₩28,080 | ₩28,087 | ₩27,758 | ₩27,758 | -1.15% | 3.8천 |
|---|
| 2026.03.25 | ₩28,387 | ₩28,428 | ₩28,347 | ₩28,428 | +0.14% | 3만 |
|---|
| 2026.03.24 | ₩27,626 | ₩28,047 | ₩27,573 | ₩27,976 | +1.27% | 1.8천 |
|---|
| 2026.03.23 | ₩28,334 | ₩28,334 | ₩28,064 | ₩28,064 | -0.95% | 2.7천 |
|---|
| 2026.03.20 | ₩27,840 | ₩27,840 | ₩27,363 | ₩27,363 | -1.71% | 2.1천 |
|---|
| 2026.03.19 | ₩27,947 | ₩28,174 | ₩27,916 | ₩28,146 | +0.71% | 1.9천 |
|---|
| 2026.03.18 | ₩28,708 | ₩28,708 | ₩28,254 | ₩28,294 | -1.44% | 5천 |
|---|
| 2026.03.17 | ₩28,962 | ₩28,962 | ₩28,708 | ₩28,731 | -0.80% | 2.9천 |
|---|
| 2026.03.16 | ₩28,721 | ₩28,728 | ₩28,522 | ₩28,564 | -0.55% | 5.6천 |
|---|
| 2026.03.13 | ₩28,428 | ₩28,521 | ₩28,152 | ₩28,152 | -0.97% | 2.8천 |
|---|
| 2026.03.12 | ₩28,546 | ₩28,588 | ₩28,333 | ₩28,333 | -0.75% | 1.1천 |
|---|
| 2026.03.11 | ₩28,993 | ₩29,122 | ₩28,775 | ₩29,038 | +0.16% | 6천 |
|---|
| 2026.03.10 | ₩29,282 | ₩29,456 | ₩29,069 | ₩29,125 | -0.54% | 2.4천 |
|---|
| 2026.03.09 | ₩28,574 | ₩29,082 | ₩28,214 | ₩29,057 | +1.69% | 3.3천 |
|---|
| 2026.03.06 | ₩28,775 | ₩28,953 | ₩28,775 | ₩28,953 | +0.62% | 2.6천 |
|---|
| 2026.03.05 | ₩29,216 | ₩29,429 | ₩28,989 | ₩29,149 | -0.23% | 4만 |
|---|
| 2026.03.04 | ₩29,343 | ₩29,790 | ₩29,343 | ₩29,709 | +1.25% | 6.1천 |
|---|
| 2026.03.03 | ₩29,082 | ₩29,456 | ₩28,574 | ₩29,286 | +0.70% | 1.6만 |
|---|
| 2026.03.02 | ₩30,171 | ₩30,592 | ₩30,171 | ₩30,485 | +1.04% | 3.2만 |
|---|
| 2026.02.27 | ₩30,574 | ₩30,859 | ₩30,574 | ₩30,771 | +0.64% | 1.4만 |
|---|
| 2026.02.26 | ₩31,220 | ₩31,220 | ₩31,053 | ₩31,074 | -0.47% | 4.7천 |
|---|
| 2026.02.25 | ₩30,966 | ₩31,175 | ₩30,939 | ₩31,175 | +0.68% | 2.8천 |
|---|
| 2026.02.24 | ₩30,578 | ₩30,751 | ₩30,578 | ₩30,688 | +0.36% | 1.7만 |
|---|
| 2026.02.23 | ₩30,886 | ₩30,886 | ₩30,084 | ₩30,199 | -2.22% | 7.6천 |
|---|
| 2026.02.20 | ₩30,405 | ₩30,939 | ₩30,405 | ₩30,931 | +1.73% | 4.6천 |
|---|
| 2026.02.19 | ₩30,258 | ₩30,458 | ₩30,231 | ₩30,427 | +0.56% | 7.4천 |
|---|
| 2026.02.18 | ₩30,498 | ₩30,765 | ₩30,471 | ₩30,532 | +0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩30,164 | ₩30,284 | ₩29,777 | ₩30,124 | -0.13% | 1.1만 |
|---|
| 2026.02.13 | ₩30,244 | ₩30,378 | ₩30,097 | ₩30,214 | -0.10% | 2.6천 |
|---|
| 2026.02.12 | ₩30,605 | ₩30,632 | ₩29,953 | ₩30,019 | -1.92% | 8.2만 |
|---|
| 2026.02.11 | ₩30,498 | ₩30,979 | ₩30,338 | ₩30,669 | +0.56% | 2.1만 |
|---|
| 2026.02.10 | ₩30,712 | ₩30,712 | ₩30,381 | ₩30,381 | -1.08% | 1.2천 |
|---|
| 2026.02.09 | ₩30,378 | ₩30,618 | ₩30,338 | ₩30,514 | +0.45% | 7.7천 |
|---|
| 2026.02.06 | ₩30,111 | ₩30,445 | ₩30,051 | ₩30,391 | +0.93% | 1.7만 |
|---|
| 2026.02.05 | ₩29,563 | ₩29,576 | ₩29,371 | ₩29,371 | -0.65% | 1.3만 |
|---|
| 2026.02.04 | ₩30,111 | ₩30,111 | ₩29,737 | ₩29,861 | -0.83% | 2.6만 |
|---|
| 2026.02.03 | ₩30,178 | ₩30,178 | ₩29,710 | ₩29,988 | -0.63% | 2.4천 |
|---|
| 2026.02.02 | ₩29,256 | ₩29,897 | ₩29,256 | ₩29,857 | +2.05% | 1만 |
|---|
| 2026.01.30 | ₩29,763 | ₩29,763 | ₩29,336 | ₩29,496 | -0.90% | 7천 |
|---|
| 2026.01.29 | ₩30,258 | ₩31,260 | ₩29,543 | ₩29,974 | -0.94% | 6.2천 |
|---|
| 2026.01.28 | ₩30,071 | ₩30,071 | ₩29,910 | ₩30,029 | -0.14% | 2.2천 |
|---|
| 2026.01.27 | ₩29,844 | ₩30,007 | ₩29,590 | ₩30,007 | +0.55% | 2.9만 |
|---|
| 2026.01.26 | ₩29,623 | ₩29,643 | ₩29,523 | ₩29,575 | -0.16% | 4.6만 |
|---|
| 2026.01.23 | ₩29,363 | ₩29,363 | ₩29,303 | ₩29,344 | -0.06% | 4만 |
|---|
| 2026.01.22 | ₩29,770 | ₩29,870 | ₩29,591 | ₩29,669 | -0.34% | 2.2천 |
|---|
| 2026.01.21 | ₩29,242 | ₩29,496 | ₩28,842 | ₩29,347 | +0.36% | 6.1천 |
|---|
| 2026.01.20 | ₩29,136 | ₩29,216 | ₩28,855 | ₩28,939 | -0.67% | 4.9천 |
|---|
| 2026.01.16 | ₩29,336 | ₩29,403 | ₩29,229 | ₩29,229 | -0.36% | 1.1천 |
|---|
| 2026.01.15 | ₩29,563 | ₩29,563 | ₩29,387 | ₩29,387 | -0.60% | 1천 |
|---|
| 2026.01.14 | ₩29,315 | ₩29,429 | ₩29,149 | ₩29,324 | +0.03% | 2.6천 |
|---|
| 2026.01.13 | ₩29,176 | ₩29,510 | ₩29,176 | ₩29,303 | +0.43% | 3.6만 |
|---|
| 2026.01.12 | ₩29,590 | ₩29,643 | ₩29,309 | ₩29,559 | -0.10% | 6.2천 |
|---|
| 2026.01.09 | ₩29,242 | ₩29,563 | ₩29,242 | ₩29,435 | +0.66% | 1.7만 |
|---|
| 2026.01.08 | ₩28,802 | ₩29,095 | ₩28,802 | ₩29,007 | +0.71% | 3.4천 |
|---|
| 2026.01.07 | ₩29,202 | ₩29,202 | ₩28,892 | ₩28,892 | -1.06% | 2.8천 |
|---|
| 2026.01.06 | ₩28,922 | ₩29,269 | ₩28,922 | ₩29,249 | +1.13% | 1만 |
|---|
| 2026.01.05 | ₩28,641 | ₩28,962 | ₩28,641 | ₩28,887 | +0.86% | 1.7만 |
|---|
| 2026.01.02 | ₩28,294 | ₩28,294 | ₩28,040 | ₩28,207 | -0.31% | 6.7천 |
|---|
| 2025.12.31 | ₩28,078 | ₩28,094 | ₩27,746 | ₩27,837 | -0.86% | 1.8만 |
|---|
| 2025.12.30 | ₩28,100 | ₩28,254 | ₩28,053 | ₩28,126 | +0.09% | 7.5천 |
|---|
| 2025.12.29 | ₩28,053 | ₩28,241 | ₩28,053 | ₩28,199 | +0.52% | 1.6천 |
|---|
| 2025.12.26 | ₩28,428 | ₩28,508 | ₩28,187 | ₩28,351 | -0.27% | 7.6천 |
|---|
| 2025.12.24 | ₩28,147 | ₩28,347 | ₩28,147 | ₩28,347 | +0.71% | 1.1만 |
|---|
| 2025.12.23 | ₩30,739 | ₩31,193 | ₩30,739 | ₩31,141 | +1.31% | 1.4만 |
|---|
| 2025.12.22 | ₩30,845 | ₩31,059 | ₩30,845 | ₩30,983 | +0.45% | 2천 |
|---|
| 2025.12.19 | ₩30,780 | ₩30,861 | ₩30,739 | ₩30,745 | -0.11% | 9.2천 |
|---|
| 2025.12.18 | ₩30,565 | ₩30,819 | ₩30,466 | ₩30,466 | -0.32% | 1.3천 |
|---|
| 2025.12.17 | ₩30,552 | ₩30,618 | ₩30,111 | ₩30,133 | -1.37% | 6.5천 |
|---|
| 2025.12.16 | ₩30,992 | ₩30,992 | ₩30,418 | ₩30,645 | -1.12% | 5.7천 |
|---|
| 2025.12.15 | ₩31,059 | ₩31,059 | ₩30,962 | ₩30,962 | -0.31% | 1.1천 |
|---|
| 2025.12.12 | ₩31,233 | ₩31,233 | ₩30,939 | ₩30,952 | -0.90% | 12만 |
|---|
| 2025.12.11 | ₩31,353 | ₩31,567 | ₩31,326 | ₩31,541 | +0.60% | 2.9천 |
|---|
| 2025.12.10 | ₩30,860 | ₩31,453 | ₩30,860 | ₩31,419 | +1.81% | 2.6천 |
|---|
| 2025.12.09 | ₩30,894 | ₩30,992 | ₩30,860 | ₩30,860 | -0.11% | 3.6천 |
|---|
| 2025.12.08 | ₩30,899 | ₩30,992 | ₩30,829 | ₩30,829 | -0.22% | 3.7천 |
|---|
| 2025.12.05 | ₩31,126 | ₩31,126 | ₩30,978 | ₩30,978 | -0.48% | 1.8천 |
|---|
| 2025.12.04 | ₩30,832 | ₩30,926 | ₩30,832 | ₩30,884 | +0.17% | 3.9천 |
|---|
| 2025.12.03 | ₩30,739 | ₩30,886 | ₩30,658 | ₩30,820 | +0.27% | 5만 |
|---|
| 2025.12.02 | ₩30,565 | ₩30,646 | ₩30,511 | ₩30,553 | -0.04% | 2.6천 |
|---|
| 2025.12.01 | ₩30,602 | ₩30,658 | ₩30,483 | ₩30,483 | -0.39% | 5.8천 |
|---|
| 2025.11.28 | ₩30,618 | ₩30,725 | ₩30,498 | ₩30,725 | +0.35% | 3.3천 |
|---|
| 2025.11.26 | ₩30,220 | ₩30,498 | ₩30,204 | ₩30,449 | +0.76% | 2.8천 |
|---|
| 2025.11.25 | ₩29,516 | ₩30,084 | ₩29,336 | ₩30,084 | +1.92% | 6.4천 |
|---|
| 2025.11.24 | ₩29,291 | ₩29,437 | ₩29,291 | ₩29,437 | +0.50% | 1.1천 |
|---|
| 2025.11.21 | ₩28,361 | ₩28,922 | ₩28,147 | ₩28,757 | +1.40% | 1.1만 |
|---|
| 2025.11.20 | ₩29,964 | ₩30,087 | ₩28,198 | ₩28,198 | -5.89% | 1.2만 |
|---|
| 2025.11.19 | ₩29,109 | ₩29,510 | ₩29,015 | ₩29,190 | +0.28% | 2.5천 |
|---|
| 2025.11.18 | ₩28,799 | ₩29,371 | ₩28,799 | ₩29,161 | +1.26% | 3천 |
|---|
| 2025.11.17 | ₩30,271 | ₩30,314 | ₩29,323 | ₩29,503 | -2.54% | 1.3만 |
|---|
| 2025.11.14 | ₩29,948 | ₩30,511 | ₩29,944 | ₩30,243 | +0.99% | 1.4만 |
|---|
| 2025.11.13 | ₩31,286 | ₩31,286 | ₩30,391 | ₩30,393 | -2.86% | 2만 |
|---|
| 2025.11.12 | ₩30,992 | ₩31,353 | ₩30,992 | ₩31,281 | +0.93% | 1.8천 |
|---|
| 2025.11.11 | ₩31,139 | ₩31,233 | ₩31,006 | ₩31,133 | -0.02% | 12.8만 |
|---|
| 2025.11.10 | ₩30,886 | ₩31,102 | ₩30,645 | ₩31,102 | +0.70% | 6.2천 |
|---|
| 2025.11.07 | ₩29,683 | ₩30,239 | ₩29,563 | ₩30,239 | +1.87% | 2.8천 |
|---|
| 2025.11.06 | ₩31,233 | ₩31,233 | ₩30,124 | ₩30,234 | -3.20% | 3.6천 |
|---|
| 2025.11.05 | ₩30,565 | ₩31,039 | ₩30,538 | ₩30,880 | +1.03% | 8.9천 |
|---|
| 2025.11.04 | ₩30,739 | ₩30,739 | ₩30,351 | ₩30,357 | -1.24% | 7.4천 |
|---|
| 2025.11.03 | ₩31,039 | ₩31,320 | ₩30,992 | ₩31,228 | +0.61% | 1.5만 |
|---|
| 2025.10.31 | ₩31,139 | ₩31,353 | ₩31,139 | ₩31,209 | +0.22% | 2.6천 |
|---|
| 2025.10.30 | ₩31,365 | ₩31,500 | ₩31,020 | ₩31,020 | -1.10% | 2.6천 |
|---|
| 2025.10.29 | ₩31,754 | ₩31,754 | ₩31,353 | ₩31,460 | -0.93% | 3.2천 |
|---|
| 2025.10.28 | ₩31,647 | ₩31,647 | ₩31,513 | ₩31,544 | -0.33% | 1.7천 |
|---|
| 2025.10.27 | ₩31,220 | ₩31,646 | ₩31,220 | ₩31,582 | +1.16% | 8.6천 |
|---|
| 2025.10.24 | ₩31,153 | ₩31,153 | ₩30,926 | ₩31,024 | -0.41% | 2.7천 |
|---|
| 2025.10.23 | ₩30,351 | ₩30,739 | ₩30,351 | ₩30,553 | +0.66% | 4.7천 |
|---|
| 2025.10.22 | ₩30,552 | ₩30,552 | ₩30,005 | ₩30,124 | -1.40% | 2.4만 |
|---|
| 2025.10.21 | ₩30,765 | ₩30,779 | ₩30,421 | ₩30,665 | -0.33% | 4.5천 |
|---|
| 2025.10.20 | ₩30,610 | ₩30,792 | ₩30,610 | ₩30,765 | +0.51% | 2.7천 |
|---|
| 2025.10.17 | ₩29,844 | ₩30,097 | ₩29,778 | ₩30,069 | +0.76% | 3.2만 |
|---|
| 2025.10.16 | ₩30,578 | ₩30,632 | ₩29,671 | ₩29,941 | -2.08% | 1.5만 |
|---|
| 2025.10.15 | ₩30,839 | ₩30,839 | ₩30,178 | ₩30,383 | -1.48% | 1.5천 |
|---|
| 2025.10.14 | ₩29,830 | ₩30,298 | ₩29,765 | ₩30,039 | +0.70% | 8.2천 |
|---|
| 2025.10.13 | ₩29,122 | ₩30,044 | ₩29,122 | ₩29,924 | +2.75% | 5.3천 |
|---|
| 2025.10.10 | ₩30,685 | ₩30,765 | ₩28,782 | ₩28,782 | -6.20% | 8.7천 |
|---|