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 | ₩31,013 | ₩31,240 | ₩31,013 | ₩31,093 | +0.26% | 800 |
| 2026.10.08 | ₩30,853 | ₩30,913 | ₩30,760 | ₩30,913 | +0.19% | 900 |
| 2026.10.07 | ₩31,035 | ₩31,035 | ₩31,035 | ₩31,035 | 0.00% | 100 |
| 2026.10.06 | ₩31,380 | ₩31,399 | ₩31,380 | ₩31,399 | +0.06% | 1.1천 |
| 2026.10.05 | ₩31,283 | ₩31,283 | ₩31,283 | ₩31,283 | 0.00% | 100 |
| 2026.10.02 | ₩30,947 | ₩31,015 | ₩30,935 | ₩31,015 | +0.22% | 2.1천 |
| 2026.10.01 | ₩30,640 | ₩30,712 | ₩30,640 | ₩30,712 | +0.24% | 400 |
| 2026.09.30 | ₩30,893 | ₩30,893 | ₩30,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,718 |
| -0.57% |
| 5.4천 |
| 2026.09.29 | ₩30,853 | ₩30,893 | ₩30,720 | ₩30,893 | +0.13% | 2천 |
|---|
| 2026.09.28 | ₩30,920 | ₩30,947 | ₩30,920 | ₩30,947 | +0.09% | 300 |
|---|
| 2026.09.25 | ₩31,280 | ₩31,284 | ₩31,280 | ₩31,284 | +0.01% | 600 |
|---|
| 2026.09.24 | ₩30,800 | ₩31,053 | ₩30,800 | ₩31,053 | +0.82% | 2.3천 |
|---|
| 2026.09.23 | ₩31,173 | ₩31,173 | ₩31,067 | ₩31,107 | -0.21% | 32.2만 |
|---|
| 2026.09.22 | ₩31,694 | ₩31,721 | ₩31,440 | ₩31,690 | -0.01% | 1.4천 |
|---|
| 2026.09.21 | ₩31,374 | ₩31,614 | ₩31,374 | ₩31,587 | +0.68% | 2천 |
|---|
| 2026.09.18 | ₩30,893 | ₩30,947 | ₩30,753 | ₩30,947 | +0.17% | 4.5천 |
|---|
| 2026.09.17 | ₩30,666 | ₩31,294 | ₩30,666 | ₩31,294 | +2.05% | 1.3천 |
|---|
| 2026.09.16 | ₩31,047 | ₩31,120 | ₩30,560 | ₩30,666 | -1.23% | 6천 |
|---|
| 2026.09.15 | ₩30,953 | ₩30,960 | ₩30,867 | ₩30,960 | +0.02% | 1.4천 |
|---|
| 2026.09.14 | ₩31,294 | ₩31,314 | ₩31,120 | ₩31,240 | -0.17% | 1.3만 |
|---|
| 2026.09.11 | ₩31,600 | ₩31,694 | ₩31,574 | ₩31,627 | +0.08% | 5천 |
|---|
| 2026.09.10 | ₩31,560 | ₩31,560 | ₩31,380 | ₩31,380 | -0.57% | 900 |
|---|
| 2026.09.09 | ₩32,041 | ₩32,054 | ₩31,827 | ₩31,841 | -0.62% | 6.4천 |
|---|
| 2026.09.08 | ₩32,293 | ₩32,348 | ₩32,137 | ₩32,137 | -0.48% | 2.2만 |
|---|
| 2026.09.04 | ₩32,201 | ₩32,368 | ₩32,168 | ₩32,348 | +0.46% | 4.8천 |
|---|
| 2026.09.03 | ₩32,174 | ₩32,288 | ₩31,987 | ₩32,174 | 0.00% | 3.6천 |
|---|
| 2026.09.02 | ₩31,747 | ₩32,014 | ₩31,747 | ₩31,974 | +0.71% | 1.2만 |
|---|
| 2026.09.01 | ₩31,934 | ₩31,987 | ₩31,681 | ₩31,814 | -0.38% | 6.5천 |
|---|
| 2026.08.31 | ₩32,294 | ₩32,294 | ₩32,161 | ₩32,268 | -0.08% | 2.7만 |
|---|
| 2026.08.28 | ₩32,655 | ₩32,655 | ₩32,281 | ₩32,334 | -0.98% | 9.6천 |
|---|
| 2026.08.27 | ₩32,721 | ₩32,721 | ₩32,508 | ₩32,668 | -0.16% | 3만 |
|---|
| 2026.08.26 | ₩32,855 | ₩32,855 | ₩32,681 | ₩32,744 | -0.34% | 3.7천 |
|---|
| 2026.08.25 | ₩32,536 | ₩32,680 | ₩32,536 | ₩32,680 | +0.44% | 1.1만 |
|---|
| 2026.08.24 | ₩32,401 | ₩32,521 | ₩32,374 | ₩32,455 | +0.16% | 6.4천 |
|---|
| 2026.08.21 | ₩32,508 | ₩32,728 | ₩32,508 | ₩32,728 | +0.68% | 600 |
|---|
| 2026.08.20 | ₩32,495 | ₩32,655 | ₩32,361 | ₩32,436 | -0.18% | 1.3만 |
|---|
| 2026.08.19 | ₩32,855 | ₩33,135 | ₩32,788 | ₩32,939 | +0.26% | 3만 |
|---|
| 2026.08.18 | ₩32,748 | ₩33,362 | ₩32,695 | ₩33,362 | +1.87% | 1.2천 |
|---|
| 2026.08.17 | ₩33,429 | ₩33,462 | ₩33,342 | ₩33,362 | -0.20% | 1.3만 |
|---|
| 2026.08.14 | ₩33,389 | ₩33,402 | ₩33,295 | ₩33,389 | 0.00% | 3.3천 |
|---|
| 2026.08.13 | ₩33,190 | ₩33,509 | ₩33,148 | ₩33,447 | +0.78% | 1.6만 |
|---|
| 2026.08.12 | ₩33,334 | ₩33,334 | ₩33,082 | ₩33,144 | -0.57% | 4.6천 |
|---|
| 2026.08.11 | ₩33,215 | ₩33,215 | ₩33,095 | ₩33,116 | -0.30% | 800 |
|---|
| 2026.08.10 | ₩32,982 | ₩33,122 | ₩32,922 | ₩33,055 | +0.22% | 7.8천 |
|---|
| 2026.08.07 | ₩32,828 | ₩33,042 | ₩32,788 | ₩33,042 | +0.65% | 3천 |
|---|
| 2026.08.06 | ₩32,755 | ₩32,755 | ₩32,561 | ₩32,643 | -0.34% | 4.3천 |
|---|
| 2026.08.05 | ₩33,162 | ₩33,175 | ₩32,948 | ₩32,948 | -0.64% | 5.3천 |
|---|
| 2026.08.04 | ₩32,390 | ₩33,071 | ₩32,390 | ₩33,071 | +2.10% | 2천 |
|---|
| 2026.08.03 | ₩31,647 | ₩32,108 | ₩31,647 | ₩32,108 | +1.45% | 1.7천 |
|---|
| 2026.07.31 | ₩31,520 | ₩31,694 | ₩31,280 | ₩31,694 | +0.55% | 9.3천 |
|---|
| 2026.07.30 | ₩31,213 | ₩31,694 | ₩31,213 | ₩31,694 | +1.54% | 3.1천 |
|---|
| 2026.07.29 | ₩31,347 | ₩31,747 | ₩31,021 | ₩31,021 | -1.04% | 6.2천 |
|---|
| 2026.07.28 | ₩31,627 | ₩31,734 | ₩31,400 | ₩31,567 | -0.19% | 6.3천 |
|---|
| 2026.07.27 | ₩31,847 | ₩31,847 | ₩31,534 | ₩31,667 | -0.57% | 2.8천 |
|---|
| 2026.07.24 | ₩31,400 | ₩31,654 | ₩31,400 | ₩31,455 | +0.17% | 900 |
|---|
| 2026.07.23 | ₩31,747 | ₩31,747 | ₩31,374 | ₩31,452 | -0.93% | 5.2천 |
|---|
| 2026.07.22 | ₩31,867 | ₩31,867 | ₩31,694 | ₩31,791 | -0.24% | 2.1천 |
|---|
| 2026.07.21 | ₩31,641 | ₩31,881 | ₩31,495 | ₩31,858 | +0.69% | 2.2천 |
|---|
| 2026.07.20 | ₩31,621 | ₩31,621 | ₩31,230 | ₩31,230 | -1.24% | 3.5천 |
|---|
| 2026.07.17 | ₩31,694 | ₩31,694 | ₩31,500 | ₩31,500 | -0.61% | 2천 |
|---|
| 2026.07.16 | ₩31,854 | ₩32,094 | ₩31,627 | ₩31,758 | -0.30% | 1.7만 |
|---|
| 2026.07.15 | ₩32,001 | ₩32,134 | ₩32,001 | ₩32,016 | +0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩32,161 | ₩32,248 | ₩32,041 | ₩32,144 | -0.05% | 5.1천 |
|---|
| 2026.07.13 | ₩32,054 | ₩32,054 | ₩31,987 | ₩31,989 | -0.20% | 8.9천 |
|---|
| 2026.07.10 | ₩32,308 | ₩32,431 | ₩32,268 | ₩32,431 | +0.38% | 6.7천 |
|---|
| 2026.07.09 | ₩32,548 | ₩32,588 | ₩32,281 | ₩32,401 | -0.45% | 7.1천 |
|---|
| 2026.07.08 | ₩32,081 | ₩32,081 | ₩31,627 | ₩32,002 | -0.25% | 1.2천 |
|---|
| 2026.07.07 | ₩32,388 | ₩32,441 | ₩32,321 | ₩32,417 | +0.09% | 3.2만 |
|---|
| 2026.07.06 | ₩32,688 | ₩32,948 | ₩32,481 | ₩32,737 | +0.15% | 2.2만 |
|---|
| 2026.07.02 | ₩32,828 | ₩32,828 | ₩32,201 | ₩32,421 | -1.24% | 7천 |
|---|
| 2026.07.01 | ₩32,561 | ₩32,688 | ₩32,435 | ₩32,435 | -0.39% | 9.7천 |
|---|
| 2026.06.30 | ₩32,575 | ₩32,935 | ₩32,575 | ₩32,830 | +0.78% | 7.2천 |
|---|
| 2026.06.29 | ₩32,054 | ₩32,535 | ₩32,054 | ₩32,431 | +1.17% | 1.6만 |
|---|
| 2026.06.26 | ₩32,254 | ₩32,294 | ₩32,028 | ₩32,169 | -0.26% | 2.6천 |
|---|
| 2026.06.25 | ₩32,535 | ₩32,668 | ₩32,214 | ₩32,288 | -0.76% | 1.8천 |
|---|
| 2026.06.24 | ₩32,074 | ₩32,074 | ₩31,894 | ₩31,962 | -0.35% | 1천 |
|---|
| 2026.06.23 | ₩32,615 | ₩32,615 | ₩31,814 | ₩32,076 | -1.65% | 4.7천 |
|---|
| 2026.06.22 | ₩32,521 | ₩32,855 | ₩32,521 | ₩32,783 | +0.80% | 3.7천 |
|---|
| 2026.06.18 | ₩32,721 | ₩32,721 | ₩32,455 | ₩32,541 | -0.55% | 5.7천 |
|---|
| 2026.06.17 | ₩32,548 | ₩32,908 | ₩32,068 | ₩32,068 | -1.48% | 3.3천 |
|---|
| 2026.06.16 | ₩32,741 | ₩32,828 | ₩32,316 | ₩32,316 | -1.30% | 2.3천 |
|---|
| 2026.06.15 | ₩31,894 | ₩32,655 | ₩31,894 | ₩32,517 | +1.95% | 3.7천 |
|---|
| 2026.06.12 | ₩31,787 | ₩31,981 | ₩31,761 | ₩31,817 | +0.09% | 1.1천 |
|---|
| 2026.06.11 | ₩30,826 | ₩31,580 | ₩30,760 | ₩31,580 | +2.45% | 2.3천 |
|---|
| 2026.06.10 | ₩31,013 | ₩31,013 | ₩30,426 | ₩30,439 | -1.85% | 1.9천 |
|---|
| 2026.06.09 | ₩31,133 | ₩31,334 | ₩30,426 | ₩30,917 | -0.69% | 1만 |
|---|
| 2026.06.08 | ₩30,813 | ₩30,813 | ₩30,653 | ₩30,670 | -0.46% | 900 |
|---|
| 2026.06.05 | ₩31,107 | ₩31,107 | ₩30,584 | ₩30,584 | -1.68% | 3.2천 |
|---|
| 2026.06.04 | ₩31,587 | ₩31,846 | ₩31,520 | ₩31,846 | +0.82% | 1.3천 |
|---|
| 2026.06.03 | ₩31,600 | ₩31,774 | ₩31,600 | ₩31,713 | +0.35% | 5.7천 |
|---|
| 2026.06.02 | ₩31,547 | ₩31,819 | ₩31,534 | ₩31,819 | +0.86% | 2.2천 |
|---|
| 2026.06.01 | ₩31,187 | ₩31,687 | ₩31,187 | ₩31,544 | +1.15% | 5.1천 |
|---|
| 2026.05.29 | ₩31,520 | ₩31,641 | ₩31,467 | ₩31,536 | +0.05% | 2.7천 |
|---|
| 2026.05.28 | ₩31,207 | ₩31,734 | ₩31,080 | ₩31,520 | +1.00% | 2.1천 |
|---|
| 2026.05.27 | ₩31,560 | ₩31,639 | ₩31,427 | ₩31,519 | -0.13% | 4.8천 |
|---|
| 2026.05.26 | ₩31,307 | ₩31,761 | ₩31,200 | ₩31,502 | +0.62% | 3.7만 |
|---|
| 2026.05.22 | ₩30,987 | ₩31,080 | ₩30,947 | ₩30,947 | -0.13% | 1천 |
|---|
| 2026.05.21 | ₩30,493 | ₩30,826 | ₩30,493 | ₩30,696 | +0.67% | 14.3만 |
|---|
| 2026.05.20 | ₩29,972 | ₩30,548 | ₩29,972 | ₩30,548 | +1.92% | 900 |
|---|
| 2026.05.19 | ₩29,719 | ₩29,804 | ₩29,699 | ₩29,804 | +0.29% | 500 |
|---|
| 2026.05.18 | ₩30,239 | ₩30,266 | ₩30,079 | ₩30,227 | -0.04% | 1.6천 |
|---|
| 2026.05.15 | ₩30,359 | ₩30,486 | ₩30,259 | ₩30,259 | -0.33% | 900 |
|---|
| 2026.05.14 | ₩31,067 | ₩31,274 | ₩31,013 | ₩31,124 | +0.18% | 4.9천 |
|---|
| 2026.05.13 | ₩30,706 | ₩31,494 | ₩30,706 | ₩31,055 | +1.13% | 2천 |
|---|
| 2026.05.12 | ₩30,773 | ₩30,848 | ₩30,453 | ₩30,848 | +0.24% | 2.8천 |
|---|
| 2026.05.11 | ₩31,040 | ₩31,274 | ₩31,027 | ₩31,268 | +0.74% | 1.5천 |
|---|
| 2026.05.08 | ₩31,172 | ₩31,414 | ₩30,573 | ₩31,306 | +0.43% | 4.5만 |
|---|
| 2026.05.07 | ₩31,013 | ₩31,013 | ₩30,680 | ₩30,698 | -1.02% | 600 |
|---|
| 2026.05.06 | ₩30,867 | ₩31,464 | ₩30,853 | ₩31,454 | +1.90% | 1.6만 |
|---|
| 2026.05.05 | ₩30,520 | ₩30,693 | ₩30,520 | ₩30,640 | +0.39% | 3.2천 |
|---|
| 2026.05.04 | ₩30,333 | ₩30,333 | ₩30,012 | ₩30,059 | -0.90% | 2.8천 |
|---|
| 2026.05.01 | ₩30,493 | ₩30,666 | ₩30,359 | ₩30,431 | -0.20% | 6.3천 |
|---|
| 2026.04.30 | ₩29,952 | ₩30,453 | ₩29,952 | ₩30,449 | +1.66% | 9.9천 |
|---|
| 2026.04.29 | ₩29,652 | ₩29,746 | ₩29,652 | ₩29,679 | +0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩29,938 | ₩29,956 | ₩29,772 | ₩29,908 | -0.10% | 2.8천 |
|---|
| 2026.04.27 | ₩30,279 | ₩30,313 | ₩30,206 | ₩30,206 | -0.24% | 2.1천 |
|---|
| 2026.04.24 | ₩30,226 | ₩30,286 | ₩30,213 | ₩30,286 | +0.20% | 700 |
|---|
| 2026.04.23 | ₩30,199 | ₩30,213 | ₩30,039 | ₩30,043 | -0.52% | 1.5천 |
|---|
| 2026.04.22 | ₩30,359 | ₩30,359 | ₩30,119 | ₩30,235 | -0.41% | 3.9천 |
|---|
| 2026.04.21 | ₩30,386 | ₩30,422 | ₩30,066 | ₩30,066 | -1.05% | 2.6천 |
|---|
| 2026.04.20 | ₩30,493 | ₩30,493 | ₩30,347 | ₩30,407 | -0.28% | 3.6천 |
|---|
| 2026.04.17 | ₩30,373 | ₩30,506 | ₩30,293 | ₩30,402 | +0.10% | 4천 |
|---|
| 2026.04.16 | ₩29,972 | ₩30,052 | ₩29,906 | ₩30,027 | +0.18% | 9.3천 |
|---|
| 2026.04.15 | ₩30,026 | ₩30,026 | ₩29,892 | ₩30,016 | -0.03% | 2.1천 |
|---|
| 2026.04.14 | ₩29,999 | ₩30,039 | ₩29,892 | ₩30,039 | +0.13% | 3.2천 |
|---|
| 2026.04.13 | ₩29,439 | ₩29,792 | ₩29,425 | ₩29,791 | +1.20% | 3.4천 |
|---|
| 2026.04.10 | ₩29,632 | ₩29,719 | ₩29,508 | ₩29,556 | -0.26% | 3.8천 |
|---|
| 2026.04.09 | ₩29,407 | ₩29,732 | ₩29,407 | ₩29,627 | +0.75% | 4.3천 |
|---|
| 2026.04.08 | ₩29,579 | ₩29,585 | ₩29,412 | ₩29,556 | -0.08% | 3.6천 |
|---|
| 2026.04.07 | ₩28,251 | ₩28,518 | ₩28,231 | ₩28,464 | +0.76% | 6.5천 |
|---|
| 2026.04.06 | ₩28,444 | ₩28,446 | ₩28,384 | ₩28,446 | +0.00% | 1.8천 |
|---|
| 2026.04.02 | ₩28,438 | ₩28,451 | ₩28,171 | ₩28,343 | -0.33% | 3.9천 |
|---|
| 2026.04.01 | ₩28,611 | ₩28,651 | ₩28,358 | ₩28,474 | -0.48% | 8.3만 |
|---|
| 2026.03.31 | ₩27,544 | ₩28,224 | ₩27,544 | ₩28,131 | +2.13% | 6.3만 |
|---|
| 2026.03.30 | ₩27,504 | ₩27,597 | ₩27,223 | ₩27,265 | -0.87% | 3.1천 |
|---|
| 2026.03.27 | ₩27,544 | ₩27,610 | ₩27,303 | ₩27,329 | -0.78% | 1.9천 |
|---|
| 2026.03.26 | ₩28,051 | ₩28,057 | ₩27,729 | ₩27,729 | -1.15% | 3.8천 |
|---|
| 2026.03.25 | ₩28,358 | ₩28,398 | ₩28,318 | ₩28,398 | +0.14% | 3만 |
|---|
| 2026.03.24 | ₩27,597 | ₩28,017 | ₩27,544 | ₩27,947 | +1.27% | 1.8천 |
|---|
| 2026.03.23 | ₩28,304 | ₩28,304 | ₩28,035 | ₩28,035 | -0.95% | 2.7천 |
|---|
| 2026.03.20 | ₩27,811 | ₩27,811 | ₩27,334 | ₩27,334 | -1.71% | 2.1천 |
|---|
| 2026.03.19 | ₩27,917 | ₩28,144 | ₩27,887 | ₩28,116 | +0.71% | 1.9천 |
|---|
| 2026.03.18 | ₩28,678 | ₩28,678 | ₩28,224 | ₩28,264 | -1.44% | 5천 |
|---|
| 2026.03.17 | ₩28,932 | ₩28,932 | ₩28,678 | ₩28,701 | -0.80% | 2.9천 |
|---|
| 2026.03.16 | ₩28,691 | ₩28,698 | ₩28,492 | ₩28,534 | -0.55% | 5.6천 |
|---|
| 2026.03.13 | ₩28,398 | ₩28,491 | ₩28,123 | ₩28,123 | -0.97% | 2.8천 |
|---|
| 2026.03.12 | ₩28,517 | ₩28,558 | ₩28,303 | ₩28,303 | -0.75% | 1.1천 |
|---|
| 2026.03.11 | ₩28,962 | ₩29,092 | ₩28,745 | ₩29,008 | +0.16% | 6천 |
|---|
| 2026.03.10 | ₩29,252 | ₩29,425 | ₩29,038 | ₩29,094 | -0.54% | 2.4천 |
|---|
| 2026.03.09 | ₩28,545 | ₩29,052 | ₩28,184 | ₩29,026 | +1.69% | 3.3천 |
|---|
| 2026.03.06 | ₩28,745 | ₩28,922 | ₩28,745 | ₩28,922 | +0.62% | 2.6천 |
|---|
| 2026.03.05 | ₩29,185 | ₩29,399 | ₩28,958 | ₩29,118 | -0.23% | 4만 |
|---|
| 2026.03.04 | ₩29,312 | ₩29,759 | ₩29,312 | ₩29,678 | +1.25% | 6.1천 |
|---|
| 2026.03.03 | ₩29,052 | ₩29,425 | ₩28,545 | ₩29,256 | +0.70% | 1.6만 |
|---|
| 2026.03.02 | ₩30,139 | ₩30,560 | ₩30,139 | ₩30,453 | +1.04% | 3.2만 |
|---|
| 2026.02.27 | ₩30,542 | ₩30,826 | ₩30,542 | ₩30,738 | +0.64% | 1.4만 |
|---|
| 2026.02.26 | ₩31,187 | ₩31,187 | ₩31,020 | ₩31,041 | -0.47% | 4.7천 |
|---|
| 2026.02.25 | ₩30,933 | ₩31,143 | ₩30,907 | ₩31,143 | +0.68% | 2.8천 |
|---|
| 2026.02.24 | ₩30,546 | ₩30,718 | ₩30,546 | ₩30,656 | +0.36% | 1.7만 |
|---|
| 2026.02.23 | ₩30,853 | ₩30,853 | ₩30,052 | ₩30,167 | -2.22% | 7.6천 |
|---|
| 2026.02.20 | ₩30,373 | ₩30,907 | ₩30,373 | ₩30,899 | +1.73% | 4.6천 |
|---|
| 2026.02.19 | ₩30,226 | ₩30,426 | ₩30,199 | ₩30,395 | +0.56% | 7.4천 |
|---|
| 2026.02.18 | ₩30,466 | ₩30,733 | ₩30,439 | ₩30,500 | +0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩30,133 | ₩30,253 | ₩29,746 | ₩30,093 | -0.13% | 1.1만 |
|---|
| 2026.02.13 | ₩30,213 | ₩30,346 | ₩30,066 | ₩30,182 | -0.10% | 2.6천 |
|---|
| 2026.02.12 | ₩30,573 | ₩30,600 | ₩29,922 | ₩29,987 | -1.92% | 8.2만 |
|---|
| 2026.02.11 | ₩30,466 | ₩30,947 | ₩30,306 | ₩30,637 | +0.56% | 2.1만 |
|---|
| 2026.02.10 | ₩30,680 | ₩30,680 | ₩30,349 | ₩30,349 | -1.08% | 1.2천 |
|---|
| 2026.02.09 | ₩30,346 | ₩30,586 | ₩30,306 | ₩30,482 | +0.45% | 7.7천 |
|---|
| 2026.02.06 | ₩30,079 | ₩30,413 | ₩30,019 | ₩30,359 | +0.93% | 1.7만 |
|---|
| 2026.02.05 | ₩29,532 | ₩29,545 | ₩29,340 | ₩29,340 | -0.65% | 1.3만 |
|---|
| 2026.02.04 | ₩30,079 | ₩30,079 | ₩29,706 | ₩29,830 | -0.83% | 2.6만 |
|---|
| 2026.02.03 | ₩30,146 | ₩30,146 | ₩29,679 | ₩29,956 | -0.63% | 2.4천 |
|---|
| 2026.02.02 | ₩29,225 | ₩29,866 | ₩29,225 | ₩29,826 | +2.05% | 1만 |
|---|
| 2026.01.30 | ₩29,732 | ₩29,732 | ₩29,305 | ₩29,465 | -0.90% | 7천 |
|---|
| 2026.01.29 | ₩30,226 | ₩31,227 | ₩29,512 | ₩29,943 | -0.94% | 6.2천 |
|---|
| 2026.01.28 | ₩30,039 | ₩30,039 | ₩29,879 | ₩29,998 | -0.14% | 2.2천 |
|---|
| 2026.01.27 | ₩29,812 | ₩29,975 | ₩29,559 | ₩29,975 | +0.55% | 2.9만 |
|---|
| 2026.01.26 | ₩29,592 | ₩29,612 | ₩29,492 | ₩29,544 | -0.16% | 4.6만 |
|---|
| 2026.01.23 | ₩29,332 | ₩29,332 | ₩29,272 | ₩29,313 | -0.06% | 4만 |
|---|
| 2026.01.22 | ₩29,739 | ₩29,839 | ₩29,560 | ₩29,637 | -0.34% | 2.2천 |
|---|
| 2026.01.21 | ₩29,212 | ₩29,465 | ₩28,811 | ₩29,316 | +0.36% | 6.1천 |
|---|
| 2026.01.20 | ₩29,105 | ₩29,185 | ₩28,825 | ₩28,909 | -0.67% | 4.9천 |
|---|
| 2026.01.16 | ₩29,305 | ₩29,372 | ₩29,198 | ₩29,198 | -0.36% | 1.1천 |
|---|
| 2026.01.15 | ₩29,532 | ₩29,532 | ₩29,356 | ₩29,356 | -0.60% | 1천 |
|---|
| 2026.01.14 | ₩29,284 | ₩29,399 | ₩29,118 | ₩29,293 | +0.03% | 2.6천 |
|---|
| 2026.01.13 | ₩29,145 | ₩29,479 | ₩29,145 | ₩29,272 | +0.43% | 3.6만 |
|---|
| 2026.01.12 | ₩29,559 | ₩29,612 | ₩29,278 | ₩29,528 | -0.10% | 6.2천 |
|---|
| 2026.01.09 | ₩29,212 | ₩29,532 | ₩29,212 | ₩29,404 | +0.66% | 1.7만 |
|---|
| 2026.01.08 | ₩28,771 | ₩29,065 | ₩28,771 | ₩28,977 | +0.71% | 3.4천 |
|---|
| 2026.01.07 | ₩29,172 | ₩29,172 | ₩28,862 | ₩28,862 | -1.06% | 2.8천 |
|---|
| 2026.01.06 | ₩28,891 | ₩29,238 | ₩28,891 | ₩29,218 | +1.13% | 1만 |
|---|
| 2026.01.05 | ₩28,611 | ₩28,932 | ₩28,611 | ₩28,857 | +0.86% | 1.7만 |
|---|
| 2026.01.02 | ₩28,264 | ₩28,264 | ₩28,011 | ₩28,178 | -0.31% | 6.7천 |
|---|
| 2025.12.31 | ₩28,048 | ₩28,064 | ₩27,717 | ₩27,808 | -0.86% | 1.8만 |
|---|
| 2025.12.30 | ₩28,071 | ₩28,224 | ₩28,024 | ₩28,096 | +0.09% | 7.5천 |
|---|
| 2025.12.29 | ₩28,024 | ₩28,211 | ₩28,024 | ₩28,170 | +0.52% | 1.6천 |
|---|
| 2025.12.26 | ₩28,398 | ₩28,478 | ₩28,158 | ₩28,322 | -0.27% | 7.6천 |
|---|
| 2025.12.24 | ₩28,117 | ₩28,318 | ₩28,117 | ₩28,318 | +0.71% | 1.1만 |
|---|
| 2025.12.23 | ₩30,706 | ₩31,160 | ₩30,706 | ₩31,108 | +1.31% | 1.4만 |
|---|
| 2025.12.22 | ₩30,813 | ₩31,027 | ₩30,813 | ₩30,951 | +0.45% | 2천 |
|---|
| 2025.12.19 | ₩30,748 | ₩30,829 | ₩30,706 | ₩30,713 | -0.11% | 9.2천 |
|---|
| 2025.12.18 | ₩30,533 | ₩30,786 | ₩30,434 | ₩30,434 | -0.32% | 1.3천 |
|---|
| 2025.12.17 | ₩30,520 | ₩30,586 | ₩30,079 | ₩30,102 | -1.37% | 6.5천 |
|---|
| 2025.12.16 | ₩30,960 | ₩30,960 | ₩30,386 | ₩30,613 | -1.12% | 5.7천 |
|---|
| 2025.12.15 | ₩31,027 | ₩31,027 | ₩30,929 | ₩30,929 | -0.31% | 1.1천 |
|---|
| 2025.12.12 | ₩31,200 | ₩31,200 | ₩30,907 | ₩30,920 | -0.90% | 12만 |
|---|
| 2025.12.11 | ₩31,320 | ₩31,534 | ₩31,294 | ₩31,508 | +0.60% | 2.9천 |
|---|
| 2025.12.10 | ₩30,828 | ₩31,420 | ₩30,828 | ₩31,386 | +1.81% | 2.6천 |
|---|
| 2025.12.09 | ₩30,861 | ₩30,960 | ₩30,828 | ₩30,828 | -0.11% | 3.6천 |
|---|
| 2025.12.08 | ₩30,867 | ₩30,960 | ₩30,797 | ₩30,797 | -0.22% | 3.7천 |
|---|
| 2025.12.05 | ₩31,093 | ₩31,093 | ₩30,945 | ₩30,945 | -0.48% | 1.8천 |
|---|
| 2025.12.04 | ₩30,800 | ₩30,893 | ₩30,800 | ₩30,852 | +0.17% | 3.9천 |
|---|
| 2025.12.03 | ₩30,706 | ₩30,853 | ₩30,626 | ₩30,788 | +0.27% | 5만 |
|---|
| 2025.12.02 | ₩30,533 | ₩30,614 | ₩30,480 | ₩30,521 | -0.04% | 2.6천 |
|---|
| 2025.12.01 | ₩30,570 | ₩30,626 | ₩30,451 | ₩30,451 | -0.39% | 5.8천 |
|---|
| 2025.11.28 | ₩30,586 | ₩30,693 | ₩30,466 | ₩30,693 | +0.35% | 3.3천 |
|---|
| 2025.11.26 | ₩30,189 | ₩30,466 | ₩30,173 | ₩30,417 | +0.76% | 2.8천 |
|---|
| 2025.11.25 | ₩29,485 | ₩30,052 | ₩29,305 | ₩30,052 | +1.92% | 6.4천 |
|---|
| 2025.11.24 | ₩29,260 | ₩29,407 | ₩29,260 | ₩29,407 | +0.50% | 1.1천 |
|---|
| 2025.11.21 | ₩28,331 | ₩28,891 | ₩28,117 | ₩28,727 | +1.40% | 1.1만 |
|---|
| 2025.11.20 | ₩29,932 | ₩30,055 | ₩28,168 | ₩28,168 | -5.89% | 1.2만 |
|---|
| 2025.11.19 | ₩29,078 | ₩29,479 | ₩28,985 | ₩29,160 | +0.28% | 2.5천 |
|---|
| 2025.11.18 | ₩28,769 | ₩29,340 | ₩28,769 | ₩29,130 | +1.26% | 3천 |
|---|
| 2025.11.17 | ₩30,239 | ₩30,282 | ₩29,292 | ₩29,472 | -2.54% | 1.3만 |
|---|
| 2025.11.14 | ₩29,916 | ₩30,480 | ₩29,912 | ₩30,211 | +0.99% | 1.4만 |
|---|
| 2025.11.13 | ₩31,254 | ₩31,254 | ₩30,359 | ₩30,361 | -2.86% | 2만 |
|---|
| 2025.11.12 | ₩30,960 | ₩31,320 | ₩30,960 | ₩31,248 | +0.93% | 1.8천 |
|---|
| 2025.11.11 | ₩31,107 | ₩31,200 | ₩30,973 | ₩31,100 | -0.02% | 12.8만 |
|---|
| 2025.11.10 | ₩30,853 | ₩31,069 | ₩30,613 | ₩31,069 | +0.70% | 6.2천 |
|---|
| 2025.11.07 | ₩29,652 | ₩30,207 | ₩29,532 | ₩30,207 | +1.87% | 2.8천 |
|---|
| 2025.11.06 | ₩31,200 | ₩31,200 | ₩30,093 | ₩30,202 | -3.20% | 3.6천 |
|---|
| 2025.11.05 | ₩30,533 | ₩31,007 | ₩30,506 | ₩30,848 | +1.03% | 8.9천 |
|---|
| 2025.11.04 | ₩30,706 | ₩30,706 | ₩30,319 | ₩30,325 | -1.24% | 7.4천 |
|---|
| 2025.11.03 | ₩31,007 | ₩31,287 | ₩30,960 | ₩31,195 | +0.61% | 1.5만 |
|---|
| 2025.10.31 | ₩31,107 | ₩31,320 | ₩31,107 | ₩31,176 | +0.22% | 2.6천 |
|---|
| 2025.10.30 | ₩31,332 | ₩31,467 | ₩30,988 | ₩30,988 | -1.10% | 2.6천 |
|---|
| 2025.10.29 | ₩31,721 | ₩31,721 | ₩31,320 | ₩31,427 | -0.93% | 3.2천 |
|---|
| 2025.10.28 | ₩31,614 | ₩31,614 | ₩31,480 | ₩31,511 | -0.33% | 1.7천 |
|---|
| 2025.10.27 | ₩31,187 | ₩31,612 | ₩31,187 | ₩31,548 | +1.16% | 8.6천 |
|---|
| 2025.10.24 | ₩31,120 | ₩31,120 | ₩30,893 | ₩30,992 | -0.41% | 2.7천 |
|---|
| 2025.10.23 | ₩30,319 | ₩30,706 | ₩30,319 | ₩30,521 | +0.66% | 4.7천 |
|---|
| 2025.10.22 | ₩30,520 | ₩30,520 | ₩29,974 | ₩30,093 | -1.40% | 2.4만 |
|---|
| 2025.10.21 | ₩30,733 | ₩30,746 | ₩30,389 | ₩30,633 | -0.33% | 4.5천 |
|---|
| 2025.10.20 | ₩30,578 | ₩30,760 | ₩30,578 | ₩30,733 | +0.51% | 2.7천 |
|---|
| 2025.10.17 | ₩29,812 | ₩30,066 | ₩29,747 | ₩30,038 | +0.76% | 3.2만 |
|---|
| 2025.10.16 | ₩30,546 | ₩30,600 | ₩29,640 | ₩29,910 | -2.08% | 1.5만 |
|---|
| 2025.10.15 | ₩30,806 | ₩30,806 | ₩30,146 | ₩30,351 | -1.48% | 1.5천 |
|---|
| 2025.10.14 | ₩29,799 | ₩30,266 | ₩29,734 | ₩30,007 | +0.70% | 8.2천 |
|---|
| 2025.10.13 | ₩29,092 | ₩30,012 | ₩29,092 | ₩29,892 | +2.75% | 5.3천 |
|---|
| 2025.10.10 | ₩30,653 | ₩30,733 | ₩28,751 | ₩28,751 | -6.20% | 8.7천 |
|---|