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 | ₩31,027 | ₩31,254 | ₩31,027 | ₩31,107 | +0.26% | 800 |
| 2026.10.08 | ₩30,867 | ₩30,927 | ₩30,774 | ₩30,927 | +0.19% | 900 |
| 2026.10.07 | ₩31,049 | ₩31,049 | ₩31,049 | ₩31,049 | 0.00% | 100 |
| 2026.10.06 | ₩31,394 | ₩31,413 | ₩31,394 | ₩31,413 | +0.06% | 1.1천 |
| 2026.10.05 | ₩31,297 | ₩31,297 | ₩31,297 | ₩31,297 | 0.00% | 100 |
| 2026.10.02 | ₩30,961 | ₩31,029 | ₩30,948 | ₩31,029 | +0.22% | 2.1천 |
| 2026.10.01 | ₩30,653 | ₩30,726 | ₩30,653 | ₩30,726 | +0.24% | 400 |
| 2026.09.30 | ₩30,907 | ₩30,907 | ₩30,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,732 |
| -0.57% |
| 5.4천 |
| 2026.09.29 | ₩30,867 | ₩30,907 | ₩30,734 | ₩30,907 | +0.13% | 2천 |
|---|
| 2026.09.28 | ₩30,934 | ₩30,961 | ₩30,934 | ₩30,961 | +0.09% | 300 |
|---|
| 2026.09.25 | ₩31,294 | ₩31,298 | ₩31,294 | ₩31,298 | +0.01% | 600 |
|---|
| 2026.09.24 | ₩30,814 | ₩31,067 | ₩30,814 | ₩31,067 | +0.82% | 2.3천 |
|---|
| 2026.09.23 | ₩31,187 | ₩31,187 | ₩31,081 | ₩31,121 | -0.21% | 32.2만 |
|---|
| 2026.09.22 | ₩31,708 | ₩31,735 | ₩31,454 | ₩31,704 | -0.01% | 1.4천 |
|---|
| 2026.09.21 | ₩31,388 | ₩31,628 | ₩31,388 | ₩31,601 | +0.68% | 2천 |
|---|
| 2026.09.18 | ₩30,907 | ₩30,961 | ₩30,767 | ₩30,961 | +0.17% | 4.5천 |
|---|
| 2026.09.17 | ₩30,680 | ₩31,308 | ₩30,680 | ₩31,308 | +2.05% | 1.3천 |
|---|
| 2026.09.16 | ₩31,061 | ₩31,134 | ₩30,573 | ₩30,680 | -1.23% | 6천 |
|---|
| 2026.09.15 | ₩30,967 | ₩30,974 | ₩30,880 | ₩30,974 | +0.02% | 1.4천 |
|---|
| 2026.09.14 | ₩31,308 | ₩31,328 | ₩31,134 | ₩31,254 | -0.17% | 1.3만 |
|---|
| 2026.09.11 | ₩31,615 | ₩31,708 | ₩31,588 | ₩31,641 | +0.08% | 5천 |
|---|
| 2026.09.10 | ₩31,575 | ₩31,575 | ₩31,394 | ₩31,394 | -0.57% | 900 |
|---|
| 2026.09.09 | ₩32,055 | ₩32,069 | ₩31,842 | ₩31,855 | -0.62% | 6.4천 |
|---|
| 2026.09.08 | ₩32,308 | ₩32,362 | ₩32,151 | ₩32,151 | -0.48% | 2.2만 |
|---|
| 2026.09.04 | ₩32,215 | ₩32,382 | ₩32,182 | ₩32,362 | +0.46% | 4.8천 |
|---|
| 2026.09.03 | ₩32,189 | ₩32,302 | ₩32,002 | ₩32,189 | 0.00% | 3.6천 |
|---|
| 2026.09.02 | ₩31,762 | ₩32,029 | ₩31,762 | ₩31,989 | +0.71% | 1.2만 |
|---|
| 2026.09.01 | ₩31,948 | ₩32,002 | ₩31,695 | ₩31,828 | -0.38% | 6.5천 |
|---|
| 2026.08.31 | ₩32,309 | ₩32,309 | ₩32,175 | ₩32,282 | -0.08% | 2.7만 |
|---|
| 2026.08.28 | ₩32,669 | ₩32,669 | ₩32,296 | ₩32,349 | -0.98% | 9.6천 |
|---|
| 2026.08.27 | ₩32,736 | ₩32,736 | ₩32,523 | ₩32,683 | -0.16% | 3만 |
|---|
| 2026.08.26 | ₩32,870 | ₩32,870 | ₩32,696 | ₩32,759 | -0.34% | 3.7천 |
|---|
| 2026.08.25 | ₩32,551 | ₩32,695 | ₩32,551 | ₩32,695 | +0.44% | 1.1만 |
|---|
| 2026.08.24 | ₩32,416 | ₩32,536 | ₩32,389 | ₩32,469 | +0.16% | 6.4천 |
|---|
| 2026.08.21 | ₩32,523 | ₩32,743 | ₩32,523 | ₩32,743 | +0.68% | 600 |
|---|
| 2026.08.20 | ₩32,509 | ₩32,669 | ₩32,376 | ₩32,450 | -0.18% | 1.3만 |
|---|
| 2026.08.19 | ₩32,870 | ₩33,150 | ₩32,803 | ₩32,954 | +0.26% | 3만 |
|---|
| 2026.08.18 | ₩32,763 | ₩33,377 | ₩32,709 | ₩33,377 | +1.87% | 1.2천 |
|---|
| 2026.08.17 | ₩33,444 | ₩33,477 | ₩33,357 | ₩33,377 | -0.20% | 1.3만 |
|---|
| 2026.08.14 | ₩33,404 | ₩33,417 | ₩33,310 | ₩33,404 | 0.00% | 3.3천 |
|---|
| 2026.08.13 | ₩33,205 | ₩33,524 | ₩33,163 | ₩33,462 | +0.78% | 1.6만 |
|---|
| 2026.08.12 | ₩33,349 | ₩33,349 | ₩33,097 | ₩33,159 | -0.57% | 4.6천 |
|---|
| 2026.08.11 | ₩33,230 | ₩33,230 | ₩33,110 | ₩33,131 | -0.30% | 800 |
|---|
| 2026.08.10 | ₩32,997 | ₩33,137 | ₩32,936 | ₩33,070 | +0.22% | 7.8천 |
|---|
| 2026.08.07 | ₩32,843 | ₩33,057 | ₩32,803 | ₩33,057 | +0.65% | 3천 |
|---|
| 2026.08.06 | ₩32,770 | ₩32,770 | ₩32,576 | ₩32,657 | -0.34% | 4.3천 |
|---|
| 2026.08.05 | ₩33,177 | ₩33,190 | ₩32,963 | ₩32,963 | -0.64% | 5.3천 |
|---|
| 2026.08.04 | ₩32,405 | ₩33,086 | ₩32,405 | ₩33,086 | +2.10% | 2천 |
|---|
| 2026.08.03 | ₩31,661 | ₩32,122 | ₩31,661 | ₩32,122 | +1.45% | 1.7천 |
|---|
| 2026.07.31 | ₩31,535 | ₩31,708 | ₩31,294 | ₩31,708 | +0.55% | 9.3천 |
|---|
| 2026.07.30 | ₩31,228 | ₩31,708 | ₩31,228 | ₩31,708 | +1.54% | 3.1천 |
|---|
| 2026.07.29 | ₩31,361 | ₩31,762 | ₩31,035 | ₩31,035 | -1.04% | 6.2천 |
|---|
| 2026.07.28 | ₩31,641 | ₩31,748 | ₩31,414 | ₩31,581 | -0.19% | 6.3천 |
|---|
| 2026.07.27 | ₩31,862 | ₩31,862 | ₩31,548 | ₩31,681 | -0.57% | 2.8천 |
|---|
| 2026.07.24 | ₩31,414 | ₩31,668 | ₩31,414 | ₩31,469 | +0.17% | 900 |
|---|
| 2026.07.23 | ₩31,762 | ₩31,762 | ₩31,388 | ₩31,467 | -0.93% | 5.2천 |
|---|
| 2026.07.22 | ₩31,882 | ₩31,882 | ₩31,708 | ₩31,806 | -0.24% | 2.1천 |
|---|
| 2026.07.21 | ₩31,655 | ₩31,895 | ₩31,509 | ₩31,872 | +0.69% | 2.2천 |
|---|
| 2026.07.20 | ₩31,635 | ₩31,635 | ₩31,244 | ₩31,244 | -1.24% | 3.5천 |
|---|
| 2026.07.17 | ₩31,708 | ₩31,708 | ₩31,515 | ₩31,515 | -0.61% | 2천 |
|---|
| 2026.07.16 | ₩31,868 | ₩32,109 | ₩31,641 | ₩31,772 | -0.30% | 1.7만 |
|---|
| 2026.07.15 | ₩32,015 | ₩32,149 | ₩32,015 | ₩32,030 | +0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩32,175 | ₩32,262 | ₩32,055 | ₩32,158 | -0.05% | 5.1천 |
|---|
| 2026.07.13 | ₩32,069 | ₩32,069 | ₩32,002 | ₩32,003 | -0.20% | 8.9천 |
|---|
| 2026.07.10 | ₩32,322 | ₩32,445 | ₩32,282 | ₩32,445 | +0.38% | 6.7천 |
|---|
| 2026.07.09 | ₩32,563 | ₩32,603 | ₩32,296 | ₩32,416 | -0.45% | 7.1천 |
|---|
| 2026.07.08 | ₩32,095 | ₩32,095 | ₩31,641 | ₩32,017 | -0.25% | 1.2천 |
|---|
| 2026.07.07 | ₩32,402 | ₩32,456 | ₩32,336 | ₩32,432 | +0.09% | 3.2만 |
|---|
| 2026.07.06 | ₩32,703 | ₩32,963 | ₩32,496 | ₩32,752 | +0.15% | 2.2만 |
|---|
| 2026.07.02 | ₩32,843 | ₩32,843 | ₩32,215 | ₩32,436 | -1.24% | 7천 |
|---|
| 2026.07.01 | ₩32,576 | ₩32,703 | ₩32,449 | ₩32,449 | -0.39% | 9.7천 |
|---|
| 2026.06.30 | ₩32,589 | ₩32,950 | ₩32,589 | ₩32,844 | +0.78% | 7.2천 |
|---|
| 2026.06.29 | ₩32,069 | ₩32,549 | ₩32,069 | ₩32,445 | +1.17% | 1.6만 |
|---|
| 2026.06.26 | ₩32,269 | ₩32,309 | ₩32,042 | ₩32,183 | -0.26% | 2.6천 |
|---|
| 2026.06.25 | ₩32,549 | ₩32,683 | ₩32,229 | ₩32,302 | -0.76% | 1.8천 |
|---|
| 2026.06.24 | ₩32,089 | ₩32,089 | ₩31,908 | ₩31,977 | -0.35% | 1천 |
|---|
| 2026.06.23 | ₩32,629 | ₩32,629 | ₩31,828 | ₩32,090 | -1.65% | 4.7천 |
|---|
| 2026.06.22 | ₩32,536 | ₩32,870 | ₩32,536 | ₩32,798 | +0.80% | 3.7천 |
|---|
| 2026.06.18 | ₩32,736 | ₩32,736 | ₩32,469 | ₩32,556 | -0.55% | 5.7천 |
|---|
| 2026.06.17 | ₩32,563 | ₩32,923 | ₩32,082 | ₩32,082 | -1.48% | 3.3천 |
|---|
| 2026.06.16 | ₩32,756 | ₩32,843 | ₩32,330 | ₩32,330 | -1.30% | 2.3천 |
|---|
| 2026.06.15 | ₩31,908 | ₩32,669 | ₩31,908 | ₩32,532 | +1.95% | 3.7천 |
|---|
| 2026.06.12 | ₩31,802 | ₩31,995 | ₩31,775 | ₩31,831 | +0.09% | 1.1천 |
|---|
| 2026.06.11 | ₩30,840 | ₩31,595 | ₩30,774 | ₩31,595 | +2.45% | 2.3천 |
|---|
| 2026.06.10 | ₩31,027 | ₩31,027 | ₩30,440 | ₩30,453 | -1.85% | 1.9천 |
|---|
| 2026.06.09 | ₩31,147 | ₩31,348 | ₩30,440 | ₩30,931 | -0.69% | 1만 |
|---|
| 2026.06.08 | ₩30,827 | ₩30,827 | ₩30,667 | ₩30,684 | -0.46% | 900 |
|---|
| 2026.06.05 | ₩31,121 | ₩31,121 | ₩30,597 | ₩30,597 | -1.68% | 3.2천 |
|---|
| 2026.06.04 | ₩31,601 | ₩31,860 | ₩31,535 | ₩31,860 | +0.82% | 1.3천 |
|---|
| 2026.06.03 | ₩31,615 | ₩31,788 | ₩31,615 | ₩31,727 | +0.35% | 5.7천 |
|---|
| 2026.06.02 | ₩31,561 | ₩31,834 | ₩31,548 | ₩31,834 | +0.86% | 2.2천 |
|---|
| 2026.06.01 | ₩31,201 | ₩31,701 | ₩31,201 | ₩31,559 | +1.15% | 5.1천 |
|---|
| 2026.05.29 | ₩31,535 | ₩31,655 | ₩31,481 | ₩31,551 | +0.05% | 2.7천 |
|---|
| 2026.05.28 | ₩31,221 | ₩31,748 | ₩31,094 | ₩31,535 | +1.00% | 2.1천 |
|---|
| 2026.05.27 | ₩31,575 | ₩31,653 | ₩31,441 | ₩31,533 | -0.13% | 4.8천 |
|---|
| 2026.05.26 | ₩31,321 | ₩31,775 | ₩31,214 | ₩31,516 | +0.62% | 3.7만 |
|---|
| 2026.05.22 | ₩31,001 | ₩31,094 | ₩30,961 | ₩30,961 | -0.13% | 1천 |
|---|
| 2026.05.21 | ₩30,507 | ₩30,840 | ₩30,507 | ₩30,710 | +0.67% | 14.3만 |
|---|
| 2026.05.20 | ₩29,986 | ₩30,561 | ₩29,986 | ₩30,561 | +1.92% | 900 |
|---|
| 2026.05.19 | ₩29,732 | ₩29,818 | ₩29,712 | ₩29,818 | +0.29% | 500 |
|---|
| 2026.05.18 | ₩30,253 | ₩30,280 | ₩30,093 | ₩30,241 | -0.04% | 1.6천 |
|---|
| 2026.05.15 | ₩30,373 | ₩30,500 | ₩30,273 | ₩30,273 | -0.33% | 900 |
|---|
| 2026.05.14 | ₩31,081 | ₩31,288 | ₩31,027 | ₩31,138 | +0.18% | 4.9천 |
|---|
| 2026.05.13 | ₩30,720 | ₩31,508 | ₩30,720 | ₩31,069 | +1.13% | 2천 |
|---|
| 2026.05.12 | ₩30,787 | ₩30,862 | ₩30,467 | ₩30,862 | +0.24% | 2.8천 |
|---|
| 2026.05.11 | ₩31,054 | ₩31,288 | ₩31,041 | ₩31,282 | +0.74% | 1.5천 |
|---|
| 2026.05.08 | ₩31,186 | ₩31,428 | ₩30,587 | ₩31,320 | +0.43% | 4.5만 |
|---|
| 2026.05.07 | ₩31,027 | ₩31,027 | ₩30,693 | ₩30,712 | -1.02% | 600 |
|---|
| 2026.05.06 | ₩30,880 | ₩31,479 | ₩30,867 | ₩31,468 | +1.90% | 1.6만 |
|---|
| 2026.05.05 | ₩30,533 | ₩30,707 | ₩30,533 | ₩30,653 | +0.39% | 3.2천 |
|---|
| 2026.05.04 | ₩30,346 | ₩30,346 | ₩30,026 | ₩30,073 | -0.90% | 2.8천 |
|---|
| 2026.05.01 | ₩30,507 | ₩30,680 | ₩30,373 | ₩30,445 | -0.20% | 6.3천 |
|---|
| 2026.04.30 | ₩29,966 | ₩30,467 | ₩29,966 | ₩30,463 | +1.66% | 9.9천 |
|---|
| 2026.04.29 | ₩29,665 | ₩29,759 | ₩29,665 | ₩29,692 | +0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩29,951 | ₩29,970 | ₩29,786 | ₩29,922 | -0.10% | 2.8천 |
|---|
| 2026.04.27 | ₩30,293 | ₩30,326 | ₩30,220 | ₩30,220 | -0.24% | 2.1천 |
|---|
| 2026.04.24 | ₩30,240 | ₩30,300 | ₩30,226 | ₩30,300 | +0.20% | 700 |
|---|
| 2026.04.23 | ₩30,213 | ₩30,226 | ₩30,053 | ₩30,057 | -0.52% | 1.5천 |
|---|
| 2026.04.22 | ₩30,373 | ₩30,373 | ₩30,133 | ₩30,249 | -0.41% | 3.9천 |
|---|
| 2026.04.21 | ₩30,400 | ₩30,436 | ₩30,079 | ₩30,079 | -1.05% | 2.6천 |
|---|
| 2026.04.20 | ₩30,507 | ₩30,507 | ₩30,361 | ₩30,421 | -0.28% | 3.6천 |
|---|
| 2026.04.17 | ₩30,386 | ₩30,520 | ₩30,306 | ₩30,416 | +0.10% | 4천 |
|---|
| 2026.04.16 | ₩29,986 | ₩30,066 | ₩29,919 | ₩30,041 | +0.18% | 9.3천 |
|---|
| 2026.04.15 | ₩30,039 | ₩30,039 | ₩29,906 | ₩30,030 | -0.03% | 2.1천 |
|---|
| 2026.04.14 | ₩30,013 | ₩30,053 | ₩29,906 | ₩30,053 | +0.13% | 3.2천 |
|---|
| 2026.04.13 | ₩29,452 | ₩29,806 | ₩29,439 | ₩29,804 | +1.20% | 3.4천 |
|---|
| 2026.04.10 | ₩29,645 | ₩29,732 | ₩29,521 | ₩29,569 | -0.26% | 3.8천 |
|---|
| 2026.04.09 | ₩29,420 | ₩29,746 | ₩29,420 | ₩29,640 | +0.75% | 4.3천 |
|---|
| 2026.04.08 | ₩29,592 | ₩29,599 | ₩29,425 | ₩29,569 | -0.08% | 3.6천 |
|---|
| 2026.04.07 | ₩28,264 | ₩28,531 | ₩28,244 | ₩28,477 | +0.76% | 6.5천 |
|---|
| 2026.04.06 | ₩28,457 | ₩28,459 | ₩28,397 | ₩28,459 | +0.00% | 1.8천 |
|---|
| 2026.04.02 | ₩28,451 | ₩28,464 | ₩28,184 | ₩28,356 | -0.33% | 3.9천 |
|---|
| 2026.04.01 | ₩28,624 | ₩28,664 | ₩28,370 | ₩28,487 | -0.48% | 8.3만 |
|---|
| 2026.03.31 | ₩27,556 | ₩28,237 | ₩27,556 | ₩28,143 | +2.13% | 6.3만 |
|---|
| 2026.03.30 | ₩27,516 | ₩27,609 | ₩27,236 | ₩27,277 | -0.87% | 3.1천 |
|---|
| 2026.03.27 | ₩27,556 | ₩27,623 | ₩27,316 | ₩27,341 | -0.78% | 1.9천 |
|---|
| 2026.03.26 | ₩28,063 | ₩28,070 | ₩27,742 | ₩27,742 | -1.15% | 3.8천 |
|---|
| 2026.03.25 | ₩28,370 | ₩28,411 | ₩28,330 | ₩28,411 | +0.14% | 3만 |
|---|
| 2026.03.24 | ₩27,609 | ₩28,030 | ₩27,556 | ₩27,959 | +1.27% | 1.8천 |
|---|
| 2026.03.23 | ₩28,317 | ₩28,317 | ₩28,047 | ₩28,047 | -0.95% | 2.7천 |
|---|
| 2026.03.20 | ₩27,823 | ₩27,823 | ₩27,346 | ₩27,346 | -1.71% | 2.1천 |
|---|
| 2026.03.19 | ₩27,930 | ₩28,157 | ₩27,899 | ₩28,129 | +0.71% | 1.9천 |
|---|
| 2026.03.18 | ₩28,691 | ₩28,691 | ₩28,237 | ₩28,277 | -1.44% | 5천 |
|---|
| 2026.03.17 | ₩28,945 | ₩28,945 | ₩28,691 | ₩28,714 | -0.80% | 2.9천 |
|---|
| 2026.03.16 | ₩28,704 | ₩28,711 | ₩28,505 | ₩28,547 | -0.55% | 5.6천 |
|---|
| 2026.03.13 | ₩28,411 | ₩28,504 | ₩28,135 | ₩28,135 | -0.97% | 2.8천 |
|---|
| 2026.03.12 | ₩28,529 | ₩28,571 | ₩28,316 | ₩28,316 | -0.75% | 1.1천 |
|---|
| 2026.03.11 | ₩28,975 | ₩29,105 | ₩28,758 | ₩29,021 | +0.16% | 6천 |
|---|
| 2026.03.10 | ₩29,265 | ₩29,439 | ₩29,051 | ₩29,107 | -0.54% | 2.4천 |
|---|
| 2026.03.09 | ₩28,557 | ₩29,065 | ₩28,197 | ₩29,039 | +1.69% | 3.3천 |
|---|
| 2026.03.06 | ₩28,758 | ₩28,935 | ₩28,758 | ₩28,935 | +0.62% | 2.6천 |
|---|
| 2026.03.05 | ₩29,198 | ₩29,412 | ₩28,971 | ₩29,131 | -0.23% | 4만 |
|---|
| 2026.03.04 | ₩29,325 | ₩29,772 | ₩29,325 | ₩29,691 | +1.25% | 6.1천 |
|---|
| 2026.03.03 | ₩29,065 | ₩29,439 | ₩28,557 | ₩29,269 | +0.70% | 1.6만 |
|---|
| 2026.03.02 | ₩30,153 | ₩30,573 | ₩30,153 | ₩30,467 | +1.04% | 3.2만 |
|---|
| 2026.02.27 | ₩30,556 | ₩30,840 | ₩30,556 | ₩30,752 | +0.64% | 1.4만 |
|---|
| 2026.02.26 | ₩31,201 | ₩31,201 | ₩31,034 | ₩31,055 | -0.47% | 4.7천 |
|---|
| 2026.02.25 | ₩30,947 | ₩31,157 | ₩30,920 | ₩31,157 | +0.68% | 2.8천 |
|---|
| 2026.02.24 | ₩30,560 | ₩30,732 | ₩30,560 | ₩30,669 | +0.36% | 1.7만 |
|---|
| 2026.02.23 | ₩30,867 | ₩30,867 | ₩30,066 | ₩30,181 | -2.22% | 7.6천 |
|---|
| 2026.02.20 | ₩30,386 | ₩30,920 | ₩30,386 | ₩30,912 | +1.73% | 4.6천 |
|---|
| 2026.02.19 | ₩30,240 | ₩30,440 | ₩30,213 | ₩30,409 | +0.56% | 7.4천 |
|---|
| 2026.02.18 | ₩30,480 | ₩30,747 | ₩30,453 | ₩30,513 | +0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩30,146 | ₩30,266 | ₩29,759 | ₩30,106 | -0.13% | 1.1만 |
|---|
| 2026.02.13 | ₩30,226 | ₩30,360 | ₩30,079 | ₩30,196 | -0.10% | 2.6천 |
|---|
| 2026.02.12 | ₩30,587 | ₩30,613 | ₩29,935 | ₩30,001 | -1.92% | 8.2만 |
|---|
| 2026.02.11 | ₩30,480 | ₩30,961 | ₩30,320 | ₩30,651 | +0.56% | 2.1만 |
|---|
| 2026.02.10 | ₩30,693 | ₩30,693 | ₩30,362 | ₩30,362 | -1.08% | 1.2천 |
|---|
| 2026.02.09 | ₩30,360 | ₩30,600 | ₩30,320 | ₩30,496 | +0.45% | 7.7천 |
|---|
| 2026.02.06 | ₩30,093 | ₩30,426 | ₩30,033 | ₩30,373 | +0.93% | 1.7만 |
|---|
| 2026.02.05 | ₩29,545 | ₩29,559 | ₩29,353 | ₩29,353 | -0.65% | 1.3만 |
|---|
| 2026.02.04 | ₩30,093 | ₩30,093 | ₩29,719 | ₩29,843 | -0.83% | 2.6만 |
|---|
| 2026.02.03 | ₩30,159 | ₩30,159 | ₩29,692 | ₩29,970 | -0.63% | 2.4천 |
|---|
| 2026.02.02 | ₩29,238 | ₩29,879 | ₩29,238 | ₩29,839 | +2.05% | 1만 |
|---|
| 2026.01.30 | ₩29,746 | ₩29,746 | ₩29,318 | ₩29,479 | -0.90% | 7천 |
|---|
| 2026.01.29 | ₩30,240 | ₩31,241 | ₩29,525 | ₩29,957 | -0.94% | 6.2천 |
|---|
| 2026.01.28 | ₩30,053 | ₩30,053 | ₩29,892 | ₩30,011 | -0.14% | 2.2천 |
|---|
| 2026.01.27 | ₩29,826 | ₩29,989 | ₩29,572 | ₩29,989 | +0.55% | 2.9만 |
|---|
| 2026.01.26 | ₩29,605 | ₩29,625 | ₩29,505 | ₩29,557 | -0.16% | 4.6만 |
|---|
| 2026.01.23 | ₩29,345 | ₩29,345 | ₩29,285 | ₩29,326 | -0.06% | 4만 |
|---|
| 2026.01.22 | ₩29,752 | ₩29,852 | ₩29,573 | ₩29,651 | -0.34% | 2.2천 |
|---|
| 2026.01.21 | ₩29,225 | ₩29,479 | ₩28,824 | ₩29,329 | +0.36% | 6.1천 |
|---|
| 2026.01.20 | ₩29,118 | ₩29,198 | ₩28,838 | ₩28,922 | -0.67% | 4.9천 |
|---|
| 2026.01.16 | ₩29,318 | ₩29,385 | ₩29,212 | ₩29,212 | -0.36% | 1.1천 |
|---|
| 2026.01.15 | ₩29,545 | ₩29,545 | ₩29,369 | ₩29,369 | -0.60% | 1천 |
|---|
| 2026.01.14 | ₩29,297 | ₩29,412 | ₩29,131 | ₩29,306 | +0.03% | 2.6천 |
|---|
| 2026.01.13 | ₩29,158 | ₩29,492 | ₩29,158 | ₩29,285 | +0.43% | 3.6만 |
|---|
| 2026.01.12 | ₩29,572 | ₩29,625 | ₩29,292 | ₩29,541 | -0.10% | 6.2천 |
|---|
| 2026.01.09 | ₩29,225 | ₩29,545 | ₩29,225 | ₩29,417 | +0.66% | 1.7만 |
|---|
| 2026.01.08 | ₩28,784 | ₩29,078 | ₩28,784 | ₩28,990 | +0.71% | 3.4천 |
|---|
| 2026.01.07 | ₩29,185 | ₩29,185 | ₩28,875 | ₩28,875 | -1.06% | 2.8천 |
|---|
| 2026.01.06 | ₩28,904 | ₩29,252 | ₩28,904 | ₩29,232 | +1.13% | 1만 |
|---|
| 2026.01.05 | ₩28,624 | ₩28,945 | ₩28,624 | ₩28,870 | +0.86% | 1.7만 |
|---|
| 2026.01.02 | ₩28,277 | ₩28,277 | ₩28,023 | ₩28,190 | -0.31% | 6.7천 |
|---|
| 2025.12.31 | ₩28,061 | ₩28,077 | ₩27,730 | ₩27,820 | -0.86% | 1.8만 |
|---|
| 2025.12.30 | ₩28,083 | ₩28,237 | ₩28,037 | ₩28,109 | +0.09% | 7.5천 |
|---|
| 2025.12.29 | ₩28,037 | ₩28,224 | ₩28,037 | ₩28,182 | +0.52% | 1.6천 |
|---|
| 2025.12.26 | ₩28,411 | ₩28,491 | ₩28,170 | ₩28,334 | -0.27% | 7.6천 |
|---|
| 2025.12.24 | ₩28,130 | ₩28,330 | ₩28,130 | ₩28,330 | +0.71% | 1.1만 |
|---|
| 2025.12.23 | ₩30,720 | ₩31,174 | ₩30,720 | ₩31,122 | +1.31% | 1.4만 |
|---|
| 2025.12.22 | ₩30,827 | ₩31,041 | ₩30,827 | ₩30,965 | +0.45% | 2천 |
|---|
| 2025.12.19 | ₩30,762 | ₩30,843 | ₩30,720 | ₩30,727 | -0.11% | 9.2천 |
|---|
| 2025.12.18 | ₩30,547 | ₩30,800 | ₩30,448 | ₩30,448 | -0.32% | 1.3천 |
|---|
| 2025.12.17 | ₩30,533 | ₩30,600 | ₩30,093 | ₩30,115 | -1.37% | 6.5천 |
|---|
| 2025.12.16 | ₩30,974 | ₩30,974 | ₩30,400 | ₩30,627 | -1.12% | 5.7천 |
|---|
| 2025.12.15 | ₩31,041 | ₩31,041 | ₩30,943 | ₩30,943 | -0.31% | 1.1천 |
|---|
| 2025.12.12 | ₩31,214 | ₩31,214 | ₩30,920 | ₩30,934 | -0.90% | 12만 |
|---|
| 2025.12.11 | ₩31,334 | ₩31,548 | ₩31,308 | ₩31,523 | +0.60% | 2.9천 |
|---|
| 2025.12.10 | ₩30,842 | ₩31,434 | ₩30,842 | ₩31,400 | +1.81% | 2.6천 |
|---|
| 2025.12.09 | ₩30,875 | ₩30,974 | ₩30,842 | ₩30,842 | -0.11% | 3.6천 |
|---|
| 2025.12.08 | ₩30,880 | ₩30,974 | ₩30,811 | ₩30,811 | -0.22% | 3.7천 |
|---|
| 2025.12.05 | ₩31,107 | ₩31,107 | ₩30,959 | ₩30,959 | -0.48% | 1.8천 |
|---|
| 2025.12.04 | ₩30,814 | ₩30,907 | ₩30,814 | ₩30,866 | +0.17% | 3.9천 |
|---|
| 2025.12.03 | ₩30,720 | ₩30,867 | ₩30,640 | ₩30,802 | +0.27% | 5만 |
|---|
| 2025.12.02 | ₩30,547 | ₩30,628 | ₩30,493 | ₩30,535 | -0.04% | 2.6천 |
|---|
| 2025.12.01 | ₩30,584 | ₩30,640 | ₩30,465 | ₩30,465 | -0.39% | 5.8천 |
|---|
| 2025.11.28 | ₩30,600 | ₩30,707 | ₩30,480 | ₩30,707 | +0.35% | 3.3천 |
|---|
| 2025.11.26 | ₩30,202 | ₩30,480 | ₩30,186 | ₩30,430 | +0.76% | 2.8천 |
|---|
| 2025.11.25 | ₩29,499 | ₩30,066 | ₩29,318 | ₩30,066 | +1.92% | 6.4천 |
|---|
| 2025.11.24 | ₩29,273 | ₩29,420 | ₩29,273 | ₩29,420 | +0.50% | 1.1천 |
|---|
| 2025.11.21 | ₩28,344 | ₩28,904 | ₩28,130 | ₩28,740 | +1.40% | 1.1만 |
|---|
| 2025.11.20 | ₩29,946 | ₩30,069 | ₩28,181 | ₩28,181 | -5.89% | 1.2만 |
|---|
| 2025.11.19 | ₩29,091 | ₩29,492 | ₩28,998 | ₩29,173 | +0.28% | 2.5천 |
|---|
| 2025.11.18 | ₩28,782 | ₩29,353 | ₩28,782 | ₩29,143 | +1.26% | 3천 |
|---|
| 2025.11.17 | ₩30,253 | ₩30,296 | ₩29,305 | ₩29,485 | -2.54% | 1.3만 |
|---|
| 2025.11.14 | ₩29,930 | ₩30,493 | ₩29,926 | ₩30,225 | +0.99% | 1.4만 |
|---|
| 2025.11.13 | ₩31,268 | ₩31,268 | ₩30,373 | ₩30,374 | -2.86% | 2만 |
|---|
| 2025.11.12 | ₩30,974 | ₩31,334 | ₩30,974 | ₩31,262 | +0.93% | 1.8천 |
|---|
| 2025.11.11 | ₩31,121 | ₩31,214 | ₩30,987 | ₩31,114 | -0.02% | 12.8만 |
|---|
| 2025.11.10 | ₩30,867 | ₩31,083 | ₩30,627 | ₩31,083 | +0.70% | 6.2천 |
|---|
| 2025.11.07 | ₩29,665 | ₩30,221 | ₩29,545 | ₩30,221 | +1.87% | 2.8천 |
|---|
| 2025.11.06 | ₩31,214 | ₩31,214 | ₩30,106 | ₩30,216 | -3.20% | 3.6천 |
|---|
| 2025.11.05 | ₩30,547 | ₩31,021 | ₩30,520 | ₩30,862 | +1.03% | 8.9천 |
|---|
| 2025.11.04 | ₩30,720 | ₩30,720 | ₩30,333 | ₩30,338 | -1.24% | 7.4천 |
|---|
| 2025.11.03 | ₩31,021 | ₩31,301 | ₩30,974 | ₩31,209 | +0.61% | 1.5만 |
|---|
| 2025.10.31 | ₩31,121 | ₩31,334 | ₩31,121 | ₩31,190 | +0.22% | 2.6천 |
|---|
| 2025.10.30 | ₩31,346 | ₩31,481 | ₩31,002 | ₩31,002 | -1.10% | 2.6천 |
|---|
| 2025.10.29 | ₩31,735 | ₩31,735 | ₩31,334 | ₩31,441 | -0.93% | 3.2천 |
|---|
| 2025.10.28 | ₩31,628 | ₩31,628 | ₩31,495 | ₩31,525 | -0.33% | 1.7천 |
|---|
| 2025.10.27 | ₩31,201 | ₩31,627 | ₩31,201 | ₩31,563 | +1.16% | 8.6천 |
|---|
| 2025.10.24 | ₩31,134 | ₩31,134 | ₩30,907 | ₩31,006 | -0.41% | 2.7천 |
|---|
| 2025.10.23 | ₩30,333 | ₩30,720 | ₩30,333 | ₩30,535 | +0.66% | 4.7천 |
|---|
| 2025.10.22 | ₩30,533 | ₩30,533 | ₩29,987 | ₩30,106 | -1.40% | 2.4만 |
|---|
| 2025.10.21 | ₩30,747 | ₩30,760 | ₩30,402 | ₩30,647 | -0.33% | 4.5천 |
|---|
| 2025.10.20 | ₩30,592 | ₩30,774 | ₩30,592 | ₩30,747 | +0.51% | 2.7천 |
|---|
| 2025.10.17 | ₩29,826 | ₩30,079 | ₩29,760 | ₩30,051 | +0.76% | 3.2만 |
|---|
| 2025.10.16 | ₩30,560 | ₩30,613 | ₩29,653 | ₩29,923 | -2.08% | 1.5만 |
|---|
| 2025.10.15 | ₩30,820 | ₩30,820 | ₩30,159 | ₩30,365 | -1.48% | 1.5천 |
|---|
| 2025.10.14 | ₩29,812 | ₩30,280 | ₩29,747 | ₩30,021 | +0.70% | 8.2천 |
|---|
| 2025.10.13 | ₩29,105 | ₩30,026 | ₩29,105 | ₩29,906 | +2.75% | 5.3천 |
|---|
| 2025.10.10 | ₩30,667 | ₩30,747 | ₩28,764 | ₩28,764 | -6.20% | 8.7천 |
|---|