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 | ₩31,079 | ₩31,306 | ₩31,079 | ₩31,159 | +0.26% | 800 |
| 2026.10.08 | ₩30,918 | ₩30,979 | ₩30,825 | ₩30,979 | +0.19% | 900 |
| 2026.10.07 | ₩31,100 | ₩31,100 | ₩31,100 | ₩31,100 | 0.00% | 100 |
| 2026.10.06 | ₩31,447 | ₩31,465 | ₩31,447 | ₩31,465 | +0.06% | 1.1천 |
| 2026.10.05 | ₩31,349 | ₩31,349 | ₩31,349 | ₩31,349 | 0.00% | 100 |
| 2026.10.02 | ₩31,012 | ₩31,080 | ₩31,000 | ₩31,080 | +0.22% | 2.1천 |
| 2026.10.01 | ₩30,704 | ₩30,777 | ₩30,704 | ₩30,777 | +0.24% | 400 |
| 2026.09.30 | ₩30,958 | ₩30,958 | ₩30,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,783 |
| -0.57% |
| 5.4천 |
| 2026.09.29 | ₩30,918 | ₩30,958 | ₩30,785 | ₩30,958 | +0.13% | 2천 |
|---|
| 2026.09.28 | ₩30,985 | ₩31,012 | ₩30,985 | ₩31,012 | +0.09% | 300 |
|---|
| 2026.09.25 | ₩31,346 | ₩31,350 | ₩31,346 | ₩31,350 | +0.01% | 600 |
|---|
| 2026.09.24 | ₩30,865 | ₩31,119 | ₩30,865 | ₩31,119 | +0.82% | 2.3천 |
|---|
| 2026.09.23 | ₩31,239 | ₩31,239 | ₩31,132 | ₩31,172 | -0.21% | 32.2만 |
|---|
| 2026.09.22 | ₩31,761 | ₩31,788 | ₩31,507 | ₩31,757 | -0.01% | 1.4천 |
|---|
| 2026.09.21 | ₩31,440 | ₩31,681 | ₩31,440 | ₩31,654 | +0.68% | 2천 |
|---|
| 2026.09.18 | ₩30,958 | ₩31,012 | ₩30,818 | ₩31,012 | +0.17% | 4.5천 |
|---|
| 2026.09.17 | ₩30,731 | ₩31,360 | ₩30,731 | ₩31,360 | +2.05% | 1.3천 |
|---|
| 2026.09.16 | ₩31,112 | ₩31,186 | ₩30,624 | ₩30,731 | -1.23% | 6천 |
|---|
| 2026.09.15 | ₩31,019 | ₩31,025 | ₩30,932 | ₩31,025 | +0.02% | 1.4천 |
|---|
| 2026.09.14 | ₩31,360 | ₩31,380 | ₩31,186 | ₩31,306 | -0.17% | 1.3만 |
|---|
| 2026.09.11 | ₩31,667 | ₩31,761 | ₩31,641 | ₩31,694 | +0.08% | 5천 |
|---|
| 2026.09.10 | ₩31,627 | ₩31,627 | ₩31,447 | ₩31,447 | -0.57% | 900 |
|---|
| 2026.09.09 | ₩32,109 | ₩32,122 | ₩31,895 | ₩31,908 | -0.62% | 6.4천 |
|---|
| 2026.09.08 | ₩32,361 | ₩32,416 | ₩32,205 | ₩32,205 | -0.48% | 2.2만 |
|---|
| 2026.09.04 | ₩32,269 | ₩32,436 | ₩32,236 | ₩32,416 | +0.46% | 4.8천 |
|---|
| 2026.09.03 | ₩32,242 | ₩32,356 | ₩32,055 | ₩32,242 | 0.00% | 3.6천 |
|---|
| 2026.09.02 | ₩31,814 | ₩32,082 | ₩31,814 | ₩32,042 | +0.71% | 1.2만 |
|---|
| 2026.09.01 | ₩32,002 | ₩32,055 | ₩31,748 | ₩31,881 | -0.38% | 6.5천 |
|---|
| 2026.08.31 | ₩32,363 | ₩32,363 | ₩32,229 | ₩32,336 | -0.08% | 2.7만 |
|---|
| 2026.08.28 | ₩32,724 | ₩32,724 | ₩32,349 | ₩32,403 | -0.98% | 9.6천 |
|---|
| 2026.08.27 | ₩32,791 | ₩32,791 | ₩32,577 | ₩32,737 | -0.16% | 3만 |
|---|
| 2026.08.26 | ₩32,924 | ₩32,924 | ₩32,750 | ₩32,813 | -0.34% | 3.7천 |
|---|
| 2026.08.25 | ₩32,605 | ₩32,749 | ₩32,605 | ₩32,749 | +0.44% | 1.1만 |
|---|
| 2026.08.24 | ₩32,470 | ₩32,590 | ₩32,443 | ₩32,523 | +0.16% | 6.4천 |
|---|
| 2026.08.21 | ₩32,577 | ₩32,797 | ₩32,577 | ₩32,797 | +0.68% | 600 |
|---|
| 2026.08.20 | ₩32,563 | ₩32,724 | ₩32,430 | ₩32,504 | -0.18% | 1.3만 |
|---|
| 2026.08.19 | ₩32,924 | ₩33,205 | ₩32,857 | ₩33,009 | +0.26% | 3만 |
|---|
| 2026.08.18 | ₩32,817 | ₩33,433 | ₩32,764 | ₩33,433 | +1.87% | 1.2천 |
|---|
| 2026.08.17 | ₩33,499 | ₩33,533 | ₩33,412 | ₩33,433 | -0.20% | 1.3만 |
|---|
| 2026.08.14 | ₩33,459 | ₩33,473 | ₩33,366 | ₩33,459 | 0.00% | 3.3천 |
|---|
| 2026.08.13 | ₩33,260 | ₩33,580 | ₩33,219 | ₩33,518 | +0.78% | 1.6만 |
|---|
| 2026.08.12 | ₩33,404 | ₩33,404 | ₩33,152 | ₩33,215 | -0.57% | 4.6천 |
|---|
| 2026.08.11 | ₩33,285 | ₩33,285 | ₩33,165 | ₩33,186 | -0.30% | 800 |
|---|
| 2026.08.10 | ₩33,051 | ₩33,192 | ₩32,991 | ₩33,125 | +0.22% | 7.8천 |
|---|
| 2026.08.07 | ₩32,898 | ₩33,112 | ₩32,857 | ₩33,112 | +0.65% | 3천 |
|---|
| 2026.08.06 | ₩32,824 | ₩32,824 | ₩32,630 | ₩32,712 | -0.34% | 4.3천 |
|---|
| 2026.08.05 | ₩33,232 | ₩33,245 | ₩33,018 | ₩33,018 | -0.64% | 5.3천 |
|---|
| 2026.08.04 | ₩32,459 | ₩33,141 | ₩32,459 | ₩33,141 | +2.10% | 2천 |
|---|
| 2026.08.03 | ₩31,714 | ₩32,175 | ₩31,714 | ₩32,175 | +1.45% | 1.7천 |
|---|
| 2026.07.31 | ₩31,587 | ₩31,761 | ₩31,346 | ₩31,761 | +0.55% | 9.3천 |
|---|
| 2026.07.30 | ₩31,279 | ₩31,761 | ₩31,279 | ₩31,761 | +1.54% | 3.1천 |
|---|
| 2026.07.29 | ₩31,413 | ₩31,814 | ₩31,087 | ₩31,087 | -1.04% | 6.2천 |
|---|
| 2026.07.28 | ₩31,694 | ₩31,801 | ₩31,467 | ₩31,634 | -0.19% | 6.3천 |
|---|
| 2026.07.27 | ₩31,915 | ₩31,915 | ₩31,600 | ₩31,734 | -0.57% | 2.8천 |
|---|
| 2026.07.24 | ₩31,467 | ₩31,721 | ₩31,467 | ₩31,521 | +0.17% | 900 |
|---|
| 2026.07.23 | ₩31,814 | ₩31,814 | ₩31,440 | ₩31,519 | -0.93% | 5.2천 |
|---|
| 2026.07.22 | ₩31,935 | ₩31,935 | ₩31,761 | ₩31,858 | -0.24% | 2.1천 |
|---|
| 2026.07.21 | ₩31,707 | ₩31,948 | ₩31,562 | ₩31,925 | +0.69% | 2.2천 |
|---|
| 2026.07.20 | ₩31,687 | ₩31,687 | ₩31,295 | ₩31,295 | -1.24% | 3.5천 |
|---|
| 2026.07.17 | ₩31,761 | ₩31,761 | ₩31,567 | ₩31,567 | -0.61% | 2천 |
|---|
| 2026.07.16 | ₩31,921 | ₩32,162 | ₩31,694 | ₩31,825 | -0.30% | 1.7만 |
|---|
| 2026.07.15 | ₩32,068 | ₩32,202 | ₩32,068 | ₩32,083 | +0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩32,229 | ₩32,316 | ₩32,109 | ₩32,212 | -0.05% | 5.1천 |
|---|
| 2026.07.13 | ₩32,122 | ₩32,122 | ₩32,055 | ₩32,056 | -0.20% | 8.9천 |
|---|
| 2026.07.10 | ₩32,376 | ₩32,499 | ₩32,336 | ₩32,499 | +0.38% | 6.7천 |
|---|
| 2026.07.09 | ₩32,617 | ₩32,657 | ₩32,349 | ₩32,470 | -0.45% | 7.1천 |
|---|
| 2026.07.08 | ₩32,149 | ₩32,149 | ₩31,694 | ₩32,070 | -0.25% | 1.2천 |
|---|
| 2026.07.07 | ₩32,456 | ₩32,510 | ₩32,389 | ₩32,486 | +0.09% | 3.2만 |
|---|
| 2026.07.06 | ₩32,757 | ₩33,018 | ₩32,550 | ₩32,807 | +0.15% | 2.2만 |
|---|
| 2026.07.02 | ₩32,898 | ₩32,898 | ₩32,269 | ₩32,490 | -1.24% | 7천 |
|---|
| 2026.07.01 | ₩32,630 | ₩32,757 | ₩32,503 | ₩32,503 | -0.39% | 9.7천 |
|---|
| 2026.06.30 | ₩32,643 | ₩33,005 | ₩32,643 | ₩32,899 | +0.78% | 7.2천 |
|---|
| 2026.06.29 | ₩32,122 | ₩32,603 | ₩32,122 | ₩32,499 | +1.17% | 1.6만 |
|---|
| 2026.06.26 | ₩32,323 | ₩32,363 | ₩32,095 | ₩32,237 | -0.26% | 2.6천 |
|---|
| 2026.06.25 | ₩32,603 | ₩32,737 | ₩32,282 | ₩32,356 | -0.76% | 1.8천 |
|---|
| 2026.06.24 | ₩32,142 | ₩32,142 | ₩31,961 | ₩32,030 | -0.35% | 1천 |
|---|
| 2026.06.23 | ₩32,684 | ₩32,684 | ₩31,881 | ₩32,143 | -1.65% | 4.7천 |
|---|
| 2026.06.22 | ₩32,590 | ₩32,924 | ₩32,590 | ₩32,852 | +0.80% | 3.7천 |
|---|
| 2026.06.18 | ₩32,791 | ₩32,791 | ₩32,523 | ₩32,610 | -0.55% | 5.7천 |
|---|
| 2026.06.17 | ₩32,617 | ₩32,978 | ₩32,135 | ₩32,135 | -1.48% | 3.3천 |
|---|
| 2026.06.16 | ₩32,811 | ₩32,898 | ₩32,384 | ₩32,384 | -1.30% | 2.3천 |
|---|
| 2026.06.15 | ₩31,961 | ₩32,724 | ₩31,961 | ₩32,586 | +1.95% | 3.7천 |
|---|
| 2026.06.12 | ₩31,854 | ₩32,048 | ₩31,828 | ₩31,884 | +0.09% | 1.1천 |
|---|
| 2026.06.11 | ₩30,892 | ₩31,647 | ₩30,825 | ₩31,647 | +2.45% | 2.3천 |
|---|
| 2026.06.10 | ₩31,079 | ₩31,079 | ₩30,490 | ₩30,504 | -1.85% | 1.9천 |
|---|
| 2026.06.09 | ₩31,199 | ₩31,400 | ₩30,490 | ₩30,983 | -0.69% | 1만 |
|---|
| 2026.06.08 | ₩30,878 | ₩30,878 | ₩30,718 | ₩30,735 | -0.46% | 900 |
|---|
| 2026.06.05 | ₩31,172 | ₩31,172 | ₩30,648 | ₩30,648 | -1.68% | 3.2천 |
|---|
| 2026.06.04 | ₩31,654 | ₩31,913 | ₩31,587 | ₩31,913 | +0.82% | 1.3천 |
|---|
| 2026.06.03 | ₩31,667 | ₩31,841 | ₩31,667 | ₩31,780 | +0.35% | 5.7천 |
|---|
| 2026.06.02 | ₩31,614 | ₩31,887 | ₩31,600 | ₩31,887 | +0.86% | 2.2천 |
|---|
| 2026.06.01 | ₩31,253 | ₩31,754 | ₩31,253 | ₩31,611 | +1.15% | 5.1천 |
|---|
| 2026.05.29 | ₩31,587 | ₩31,707 | ₩31,534 | ₩31,603 | +0.05% | 2.7천 |
|---|
| 2026.05.28 | ₩31,273 | ₩31,801 | ₩31,146 | ₩31,587 | +1.00% | 2.1천 |
|---|
| 2026.05.27 | ₩31,627 | ₩31,706 | ₩31,493 | ₩31,586 | -0.13% | 4.8천 |
|---|
| 2026.05.26 | ₩31,373 | ₩31,828 | ₩31,266 | ₩31,568 | +0.62% | 3.7만 |
|---|
| 2026.05.22 | ₩31,052 | ₩31,146 | ₩31,012 | ₩31,012 | -0.13% | 1천 |
|---|
| 2026.05.21 | ₩30,557 | ₩30,892 | ₩30,557 | ₩30,761 | +0.67% | 14.3만 |
|---|
| 2026.05.20 | ₩30,036 | ₩30,612 | ₩30,036 | ₩30,612 | +1.92% | 900 |
|---|
| 2026.05.19 | ₩29,782 | ₩29,867 | ₩29,762 | ₩29,867 | +0.29% | 500 |
|---|
| 2026.05.18 | ₩30,303 | ₩30,330 | ₩30,143 | ₩30,291 | -0.04% | 1.6천 |
|---|
| 2026.05.15 | ₩30,424 | ₩30,551 | ₩30,323 | ₩30,323 | -0.33% | 900 |
|---|
| 2026.05.14 | ₩31,132 | ₩31,340 | ₩31,079 | ₩31,190 | +0.18% | 4.9천 |
|---|
| 2026.05.13 | ₩30,771 | ₩31,560 | ₩30,771 | ₩31,120 | +1.13% | 2천 |
|---|
| 2026.05.12 | ₩30,838 | ₩30,913 | ₩30,517 | ₩30,913 | +0.24% | 2.8천 |
|---|
| 2026.05.11 | ₩31,106 | ₩31,340 | ₩31,092 | ₩31,334 | +0.74% | 1.5천 |
|---|
| 2026.05.08 | ₩31,238 | ₩31,480 | ₩30,638 | ₩31,372 | +0.43% | 4.5만 |
|---|
| 2026.05.07 | ₩31,079 | ₩31,079 | ₩30,745 | ₩30,763 | -1.02% | 600 |
|---|
| 2026.05.06 | ₩30,932 | ₩31,531 | ₩30,918 | ₩31,520 | +1.90% | 1.6만 |
|---|
| 2026.05.05 | ₩30,584 | ₩30,758 | ₩30,584 | ₩30,704 | +0.39% | 3.2천 |
|---|
| 2026.05.04 | ₩30,397 | ₩30,397 | ₩30,076 | ₩30,123 | -0.90% | 2.8천 |
|---|
| 2026.05.01 | ₩30,557 | ₩30,731 | ₩30,424 | ₩30,496 | -0.20% | 6.3천 |
|---|
| 2026.04.30 | ₩30,016 | ₩30,517 | ₩30,016 | ₩30,513 | +1.66% | 9.9천 |
|---|
| 2026.04.29 | ₩29,715 | ₩29,808 | ₩29,715 | ₩29,742 | +0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩30,001 | ₩30,020 | ₩29,835 | ₩29,972 | -0.10% | 2.8천 |
|---|
| 2026.04.27 | ₩30,343 | ₩30,377 | ₩30,270 | ₩30,270 | -0.24% | 2.1천 |
|---|
| 2026.04.24 | ₩30,290 | ₩30,350 | ₩30,276 | ₩30,350 | +0.20% | 700 |
|---|
| 2026.04.23 | ₩30,263 | ₩30,276 | ₩30,103 | ₩30,107 | -0.52% | 1.5천 |
|---|
| 2026.04.22 | ₩30,424 | ₩30,424 | ₩30,183 | ₩30,299 | -0.41% | 3.9천 |
|---|
| 2026.04.21 | ₩30,450 | ₩30,486 | ₩30,129 | ₩30,129 | -1.05% | 2.6천 |
|---|
| 2026.04.20 | ₩30,557 | ₩30,557 | ₩30,412 | ₩30,472 | -0.28% | 3.6천 |
|---|
| 2026.04.17 | ₩30,437 | ₩30,571 | ₩30,357 | ₩30,466 | +0.10% | 4천 |
|---|
| 2026.04.16 | ₩30,036 | ₩30,116 | ₩29,969 | ₩30,091 | +0.18% | 9.3천 |
|---|
| 2026.04.15 | ₩30,089 | ₩30,089 | ₩29,956 | ₩30,080 | -0.03% | 2.1천 |
|---|
| 2026.04.14 | ₩30,063 | ₩30,103 | ₩29,956 | ₩30,103 | +0.13% | 3.2천 |
|---|
| 2026.04.13 | ₩29,501 | ₩29,855 | ₩29,487 | ₩29,854 | +1.20% | 3.4천 |
|---|
| 2026.04.10 | ₩29,695 | ₩29,782 | ₩29,570 | ₩29,619 | -0.26% | 3.8천 |
|---|
| 2026.04.09 | ₩29,469 | ₩29,795 | ₩29,469 | ₩29,689 | +0.75% | 4.3천 |
|---|
| 2026.04.08 | ₩29,641 | ₩29,648 | ₩29,474 | ₩29,619 | -0.08% | 3.6천 |
|---|
| 2026.04.07 | ₩28,311 | ₩28,578 | ₩28,291 | ₩28,525 | +0.76% | 6.5천 |
|---|
| 2026.04.06 | ₩28,505 | ₩28,506 | ₩28,444 | ₩28,506 | +0.00% | 1.8천 |
|---|
| 2026.04.02 | ₩28,498 | ₩28,511 | ₩28,230 | ₩28,403 | -0.33% | 3.9천 |
|---|
| 2026.04.01 | ₩28,672 | ₩28,712 | ₩28,418 | ₩28,534 | -0.48% | 8.3만 |
|---|
| 2026.03.31 | ₩27,602 | ₩28,284 | ₩27,602 | ₩28,190 | +2.13% | 6.3만 |
|---|
| 2026.03.30 | ₩27,562 | ₩27,655 | ₩27,281 | ₩27,322 | -0.87% | 3.1천 |
|---|
| 2026.03.27 | ₩27,602 | ₩27,669 | ₩27,361 | ₩27,387 | -0.78% | 1.9천 |
|---|
| 2026.03.26 | ₩28,110 | ₩28,117 | ₩27,788 | ₩27,788 | -1.15% | 3.8천 |
|---|
| 2026.03.25 | ₩28,418 | ₩28,458 | ₩28,378 | ₩28,458 | +0.14% | 3만 |
|---|
| 2026.03.24 | ₩27,655 | ₩28,077 | ₩27,602 | ₩28,006 | +1.27% | 1.8천 |
|---|
| 2026.03.23 | ₩28,364 | ₩28,364 | ₩28,094 | ₩28,094 | -0.95% | 2.7천 |
|---|
| 2026.03.20 | ₩27,869 | ₩27,869 | ₩27,392 | ₩27,392 | -1.71% | 2.1천 |
|---|
| 2026.03.19 | ₩27,976 | ₩28,204 | ₩27,946 | ₩28,176 | +0.71% | 1.9천 |
|---|
| 2026.03.18 | ₩28,739 | ₩28,739 | ₩28,284 | ₩28,324 | -1.44% | 5천 |
|---|
| 2026.03.17 | ₩28,993 | ₩28,993 | ₩28,739 | ₩28,761 | -0.80% | 2.9천 |
|---|
| 2026.03.16 | ₩28,752 | ₩28,759 | ₩28,553 | ₩28,594 | -0.55% | 5.6천 |
|---|
| 2026.03.13 | ₩28,458 | ₩28,551 | ₩28,182 | ₩28,182 | -0.97% | 2.8천 |
|---|
| 2026.03.12 | ₩28,577 | ₩28,618 | ₩28,363 | ₩28,363 | -0.75% | 1.1천 |
|---|
| 2026.03.11 | ₩29,023 | ₩29,153 | ₩28,805 | ₩29,069 | +0.16% | 6천 |
|---|
| 2026.03.10 | ₩29,314 | ₩29,487 | ₩29,100 | ₩29,156 | -0.54% | 2.4천 |
|---|
| 2026.03.09 | ₩28,605 | ₩29,113 | ₩28,244 | ₩29,088 | +1.69% | 3.3천 |
|---|
| 2026.03.06 | ₩28,805 | ₩28,983 | ₩28,805 | ₩28,983 | +0.62% | 2.6천 |
|---|
| 2026.03.05 | ₩29,247 | ₩29,461 | ₩29,019 | ₩29,180 | -0.23% | 4만 |
|---|
| 2026.03.04 | ₩29,374 | ₩29,822 | ₩29,374 | ₩29,740 | +1.25% | 6.1천 |
|---|
| 2026.03.03 | ₩29,113 | ₩29,487 | ₩28,605 | ₩29,318 | +0.70% | 1.6만 |
|---|
| 2026.03.02 | ₩30,203 | ₩30,624 | ₩30,203 | ₩30,517 | +1.04% | 3.2만 |
|---|
| 2026.02.27 | ₩30,607 | ₩30,892 | ₩30,607 | ₩30,803 | +0.64% | 1.4만 |
|---|
| 2026.02.26 | ₩31,253 | ₩31,253 | ₩31,086 | ₩31,107 | -0.47% | 4.7천 |
|---|
| 2026.02.25 | ₩30,999 | ₩31,209 | ₩30,972 | ₩31,209 | +0.68% | 2.8천 |
|---|
| 2026.02.24 | ₩30,611 | ₩30,783 | ₩30,611 | ₩30,720 | +0.36% | 1.7만 |
|---|
| 2026.02.23 | ₩30,918 | ₩30,918 | ₩30,116 | ₩30,231 | -2.22% | 7.6천 |
|---|
| 2026.02.20 | ₩30,437 | ₩30,972 | ₩30,437 | ₩30,964 | +1.73% | 4.6천 |
|---|
| 2026.02.19 | ₩30,290 | ₩30,490 | ₩30,263 | ₩30,460 | +0.56% | 7.4천 |
|---|
| 2026.02.18 | ₩30,531 | ₩30,798 | ₩30,504 | ₩30,564 | +0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩30,196 | ₩30,317 | ₩29,808 | ₩30,156 | -0.13% | 1.1만 |
|---|
| 2026.02.13 | ₩30,276 | ₩30,410 | ₩30,129 | ₩30,246 | -0.10% | 2.6천 |
|---|
| 2026.02.12 | ₩30,638 | ₩30,664 | ₩29,985 | ₩30,050 | -1.92% | 8.2만 |
|---|
| 2026.02.11 | ₩30,531 | ₩31,012 | ₩30,370 | ₩30,702 | +0.56% | 2.1만 |
|---|
| 2026.02.10 | ₩30,745 | ₩30,745 | ₩30,413 | ₩30,413 | -1.08% | 1.2천 |
|---|
| 2026.02.09 | ₩30,410 | ₩30,651 | ₩30,370 | ₩30,547 | +0.45% | 7.7천 |
|---|
| 2026.02.06 | ₩30,143 | ₩30,477 | ₩30,083 | ₩30,424 | +0.93% | 1.7만 |
|---|
| 2026.02.05 | ₩29,594 | ₩29,608 | ₩29,402 | ₩29,402 | -0.65% | 1.3만 |
|---|
| 2026.02.04 | ₩30,143 | ₩30,143 | ₩29,768 | ₩29,893 | -0.83% | 2.6만 |
|---|
| 2026.02.03 | ₩30,210 | ₩30,210 | ₩29,742 | ₩30,020 | -0.63% | 2.4천 |
|---|
| 2026.02.02 | ₩29,287 | ₩29,929 | ₩29,287 | ₩29,889 | +2.05% | 1만 |
|---|
| 2026.01.30 | ₩29,795 | ₩29,795 | ₩29,367 | ₩29,528 | -0.90% | 7천 |
|---|
| 2026.01.29 | ₩30,290 | ₩31,293 | ₩29,574 | ₩30,006 | -0.94% | 6.2천 |
|---|
| 2026.01.28 | ₩30,103 | ₩30,103 | ₩29,942 | ₩30,061 | -0.14% | 2.2천 |
|---|
| 2026.01.27 | ₩29,875 | ₩30,038 | ₩29,621 | ₩30,038 | +0.55% | 2.9만 |
|---|
| 2026.01.26 | ₩29,655 | ₩29,675 | ₩29,554 | ₩29,606 | -0.16% | 4.6만 |
|---|
| 2026.01.23 | ₩29,394 | ₩29,394 | ₩29,334 | ₩29,375 | -0.06% | 4만 |
|---|
| 2026.01.22 | ₩29,802 | ₩29,902 | ₩29,623 | ₩29,700 | -0.34% | 2.2천 |
|---|
| 2026.01.21 | ₩29,273 | ₩29,528 | ₩28,872 | ₩29,378 | +0.36% | 6.1천 |
|---|
| 2026.01.20 | ₩29,167 | ₩29,247 | ₩28,886 | ₩28,970 | -0.67% | 4.9천 |
|---|
| 2026.01.16 | ₩29,367 | ₩29,434 | ₩29,260 | ₩29,260 | -0.36% | 1.1천 |
|---|
| 2026.01.15 | ₩29,594 | ₩29,594 | ₩29,418 | ₩29,418 | -0.60% | 1천 |
|---|
| 2026.01.14 | ₩29,346 | ₩29,461 | ₩29,180 | ₩29,355 | +0.03% | 2.6천 |
|---|
| 2026.01.13 | ₩29,207 | ₩29,541 | ₩29,207 | ₩29,334 | +0.43% | 3.6만 |
|---|
| 2026.01.12 | ₩29,621 | ₩29,675 | ₩29,340 | ₩29,590 | -0.10% | 6.2천 |
|---|
| 2026.01.09 | ₩29,273 | ₩29,594 | ₩29,273 | ₩29,466 | +0.66% | 1.7만 |
|---|
| 2026.01.08 | ₩28,832 | ₩29,126 | ₩28,832 | ₩29,038 | +0.71% | 3.4천 |
|---|
| 2026.01.07 | ₩29,233 | ₩29,233 | ₩28,923 | ₩28,923 | -1.06% | 2.8천 |
|---|
| 2026.01.06 | ₩28,953 | ₩29,300 | ₩28,953 | ₩29,280 | +1.13% | 1만 |
|---|
| 2026.01.05 | ₩28,672 | ₩28,993 | ₩28,672 | ₩28,918 | +0.86% | 1.7만 |
|---|
| 2026.01.02 | ₩28,324 | ₩28,324 | ₩28,070 | ₩28,237 | -0.31% | 6.7천 |
|---|
| 2025.12.31 | ₩28,107 | ₩28,123 | ₩27,776 | ₩27,867 | -0.86% | 1.8만 |
|---|
| 2025.12.30 | ₩28,130 | ₩28,284 | ₩28,083 | ₩28,156 | +0.09% | 7.5천 |
|---|
| 2025.12.29 | ₩28,083 | ₩28,271 | ₩28,083 | ₩28,229 | +0.52% | 1.6천 |
|---|
| 2025.12.26 | ₩28,458 | ₩28,538 | ₩28,217 | ₩28,382 | -0.27% | 7.6천 |
|---|
| 2025.12.24 | ₩28,177 | ₩28,378 | ₩28,177 | ₩28,378 | +0.71% | 1.1만 |
|---|
| 2025.12.23 | ₩30,771 | ₩31,226 | ₩30,771 | ₩31,174 | +1.31% | 1.4만 |
|---|
| 2025.12.22 | ₩30,878 | ₩31,092 | ₩30,878 | ₩31,016 | +0.45% | 2천 |
|---|
| 2025.12.19 | ₩30,813 | ₩30,894 | ₩30,771 | ₩30,778 | -0.11% | 9.2천 |
|---|
| 2025.12.18 | ₩30,597 | ₩30,852 | ₩30,498 | ₩30,498 | -0.32% | 1.3천 |
|---|
| 2025.12.17 | ₩30,584 | ₩30,651 | ₩30,143 | ₩30,165 | -1.37% | 6.5천 |
|---|
| 2025.12.16 | ₩31,025 | ₩31,025 | ₩30,450 | ₩30,678 | -1.12% | 5.7천 |
|---|
| 2025.12.15 | ₩31,092 | ₩31,092 | ₩30,995 | ₩30,995 | -0.31% | 1.1천 |
|---|
| 2025.12.12 | ₩31,266 | ₩31,266 | ₩30,972 | ₩30,985 | -0.90% | 12만 |
|---|
| 2025.12.11 | ₩31,386 | ₩31,600 | ₩31,360 | ₩31,575 | +0.60% | 2.9천 |
|---|
| 2025.12.10 | ₩30,893 | ₩31,487 | ₩30,893 | ₩31,452 | +1.81% | 2.6천 |
|---|
| 2025.12.09 | ₩30,926 | ₩31,025 | ₩30,893 | ₩30,893 | -0.11% | 3.6천 |
|---|
| 2025.12.08 | ₩30,932 | ₩31,025 | ₩30,862 | ₩30,862 | -0.22% | 3.7천 |
|---|
| 2025.12.05 | ₩31,159 | ₩31,159 | ₩31,011 | ₩31,011 | -0.48% | 1.8천 |
|---|
| 2025.12.04 | ₩30,865 | ₩30,958 | ₩30,865 | ₩30,917 | +0.17% | 3.9천 |
|---|
| 2025.12.03 | ₩30,771 | ₩30,918 | ₩30,691 | ₩30,853 | +0.27% | 5만 |
|---|
| 2025.12.02 | ₩30,597 | ₩30,679 | ₩30,544 | ₩30,585 | -0.04% | 2.6천 |
|---|
| 2025.12.01 | ₩30,635 | ₩30,691 | ₩30,516 | ₩30,516 | -0.39% | 5.8천 |
|---|
| 2025.11.28 | ₩30,651 | ₩30,758 | ₩30,531 | ₩30,758 | +0.35% | 3.3천 |
|---|
| 2025.11.26 | ₩30,252 | ₩30,531 | ₩30,236 | ₩30,481 | +0.76% | 2.8천 |
|---|
| 2025.11.25 | ₩29,548 | ₩30,116 | ₩29,367 | ₩30,116 | +1.92% | 6.4천 |
|---|
| 2025.11.24 | ₩29,322 | ₩29,469 | ₩29,322 | ₩29,469 | +0.50% | 1.1천 |
|---|
| 2025.11.21 | ₩28,391 | ₩28,953 | ₩28,177 | ₩28,788 | +1.40% | 1.1만 |
|---|
| 2025.11.20 | ₩29,996 | ₩30,119 | ₩28,228 | ₩28,228 | -5.89% | 1.2만 |
|---|
| 2025.11.19 | ₩29,140 | ₩29,541 | ₩29,046 | ₩29,221 | +0.28% | 2.5천 |
|---|
| 2025.11.18 | ₩28,830 | ₩29,402 | ₩28,830 | ₩29,192 | +1.26% | 3천 |
|---|
| 2025.11.17 | ₩30,303 | ₩30,346 | ₩29,354 | ₩29,534 | -2.54% | 1.3만 |
|---|
| 2025.11.14 | ₩29,980 | ₩30,544 | ₩29,976 | ₩30,275 | +0.99% | 1.4만 |
|---|
| 2025.11.13 | ₩31,320 | ₩31,320 | ₩30,424 | ₩30,425 | -2.86% | 2만 |
|---|
| 2025.11.12 | ₩31,025 | ₩31,386 | ₩31,025 | ₩31,314 | +0.93% | 1.8천 |
|---|
| 2025.11.11 | ₩31,172 | ₩31,266 | ₩31,039 | ₩31,166 | -0.02% | 12.8만 |
|---|
| 2025.11.10 | ₩30,918 | ₩31,135 | ₩30,678 | ₩31,135 | +0.70% | 6.2천 |
|---|
| 2025.11.07 | ₩29,715 | ₩30,271 | ₩29,594 | ₩30,271 | +1.87% | 2.8천 |
|---|
| 2025.11.06 | ₩31,266 | ₩31,266 | ₩30,156 | ₩30,266 | -3.20% | 3.6천 |
|---|
| 2025.11.05 | ₩30,597 | ₩31,072 | ₩30,571 | ₩30,913 | +1.03% | 8.9천 |
|---|
| 2025.11.04 | ₩30,771 | ₩30,771 | ₩30,383 | ₩30,389 | -1.24% | 7.4천 |
|---|
| 2025.11.03 | ₩31,072 | ₩31,353 | ₩31,025 | ₩31,261 | +0.61% | 1.5만 |
|---|
| 2025.10.31 | ₩31,172 | ₩31,386 | ₩31,172 | ₩31,242 | +0.22% | 2.6천 |
|---|
| 2025.10.30 | ₩31,398 | ₩31,534 | ₩31,053 | ₩31,053 | -1.10% | 2.6천 |
|---|
| 2025.10.29 | ₩31,788 | ₩31,788 | ₩31,386 | ₩31,493 | -0.93% | 3.2천 |
|---|
| 2025.10.28 | ₩31,681 | ₩31,681 | ₩31,547 | ₩31,578 | -0.33% | 1.7천 |
|---|
| 2025.10.27 | ₩31,253 | ₩31,679 | ₩31,253 | ₩31,615 | +1.16% | 8.6천 |
|---|
| 2025.10.24 | ₩31,186 | ₩31,186 | ₩30,958 | ₩31,057 | -0.41% | 2.7천 |
|---|
| 2025.10.23 | ₩30,383 | ₩30,771 | ₩30,383 | ₩30,585 | +0.66% | 4.7천 |
|---|
| 2025.10.22 | ₩30,584 | ₩30,584 | ₩30,037 | ₩30,156 | -1.40% | 2.4만 |
|---|
| 2025.10.21 | ₩30,798 | ₩30,811 | ₩30,453 | ₩30,698 | -0.33% | 4.5천 |
|---|
| 2025.10.20 | ₩30,643 | ₩30,825 | ₩30,643 | ₩30,798 | +0.51% | 2.7천 |
|---|
| 2025.10.17 | ₩29,875 | ₩30,129 | ₩29,810 | ₩30,101 | +0.76% | 3.2만 |
|---|
| 2025.10.16 | ₩30,611 | ₩30,664 | ₩29,703 | ₩29,973 | -2.08% | 1.5만 |
|---|
| 2025.10.15 | ₩30,872 | ₩30,872 | ₩30,210 | ₩30,416 | -1.48% | 1.5천 |
|---|
| 2025.10.14 | ₩29,862 | ₩30,330 | ₩29,796 | ₩30,071 | +0.70% | 8.2천 |
|---|
| 2025.10.13 | ₩29,153 | ₩30,076 | ₩29,153 | ₩29,956 | +2.75% | 5.3천 |
|---|
| 2025.10.10 | ₩30,718 | ₩30,798 | ₩28,812 | ₩28,812 | -6.20% | 8.7천 |
|---|