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 | ₩31,062 | ₩31,289 | ₩31,062 | ₩31,142 | +0.26% | 800 |
| 2026.10.08 | ₩30,902 | ₩30,962 | ₩30,808 | ₩30,962 | +0.19% | 900 |
| 2026.10.07 | ₩31,084 | ₩31,084 | ₩31,084 | ₩31,084 | 0.00% | 100 |
| 2026.10.06 | ₩31,430 | ₩31,448 | ₩31,430 | ₩31,448 | +0.06% | 1.1천 |
| 2026.10.05 | ₩31,332 | ₩31,332 | ₩31,332 | ₩31,332 | 0.00% | 100 |
| 2026.10.02 | ₩30,995 | ₩31,063 | ₩30,983 | ₩31,063 | +0.22% | 2.1천 |
| 2026.10.01 | ₩30,688 | ₩30,760 | ₩30,688 | ₩30,760 | +0.24% | 400 |
| 2026.09.30 | ₩30,942 | ₩30,942 | ₩30,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,767 |
| -0.57% |
| 5.4천 |
| 2026.09.29 | ₩30,902 | ₩30,942 | ₩30,768 | ₩30,942 | +0.13% | 2천 |
|---|
| 2026.09.28 | ₩30,969 | ₩30,995 | ₩30,969 | ₩30,995 | +0.09% | 300 |
|---|
| 2026.09.25 | ₩31,329 | ₩31,333 | ₩31,329 | ₩31,333 | +0.01% | 600 |
|---|
| 2026.09.24 | ₩30,848 | ₩31,102 | ₩30,848 | ₩31,102 | +0.82% | 2.3천 |
|---|
| 2026.09.23 | ₩31,223 | ₩31,223 | ₩31,116 | ₩31,156 | -0.21% | 32.2만 |
|---|
| 2026.09.22 | ₩31,744 | ₩31,771 | ₩31,490 | ₩31,740 | -0.01% | 1.4천 |
|---|
| 2026.09.21 | ₩31,423 | ₩31,664 | ₩31,423 | ₩31,637 | +0.68% | 2천 |
|---|
| 2026.09.18 | ₩30,942 | ₩30,995 | ₩30,801 | ₩30,995 | +0.17% | 4.5천 |
|---|
| 2026.09.17 | ₩30,715 | ₩31,343 | ₩30,715 | ₩31,343 | +2.05% | 1.3천 |
|---|
| 2026.09.16 | ₩31,096 | ₩31,169 | ₩30,608 | ₩30,715 | -1.23% | 6천 |
|---|
| 2026.09.15 | ₩31,002 | ₩31,009 | ₩30,915 | ₩31,009 | +0.02% | 1.4천 |
|---|
| 2026.09.14 | ₩31,343 | ₩31,363 | ₩31,169 | ₩31,289 | -0.17% | 1.3만 |
|---|
| 2026.09.11 | ₩31,650 | ₩31,744 | ₩31,623 | ₩31,677 | +0.08% | 5천 |
|---|
| 2026.09.10 | ₩31,610 | ₩31,610 | ₩31,430 | ₩31,430 | -0.57% | 900 |
|---|
| 2026.09.09 | ₩32,091 | ₩32,105 | ₩31,877 | ₩31,891 | -0.62% | 6.4천 |
|---|
| 2026.09.08 | ₩32,344 | ₩32,399 | ₩32,188 | ₩32,188 | -0.48% | 2.2만 |
|---|
| 2026.09.04 | ₩32,252 | ₩32,419 | ₩32,218 | ₩32,399 | +0.46% | 4.8천 |
|---|
| 2026.09.03 | ₩32,225 | ₩32,339 | ₩32,038 | ₩32,225 | 0.00% | 3.6천 |
|---|
| 2026.09.02 | ₩31,797 | ₩32,065 | ₩31,797 | ₩32,024 | +0.71% | 1.2만 |
|---|
| 2026.09.01 | ₩31,984 | ₩32,038 | ₩31,730 | ₩31,864 | -0.38% | 6.5천 |
|---|
| 2026.08.31 | ₩32,345 | ₩32,345 | ₩32,212 | ₩32,319 | -0.08% | 2.7만 |
|---|
| 2026.08.28 | ₩32,706 | ₩32,706 | ₩32,332 | ₩32,385 | -0.98% | 9.6천 |
|---|
| 2026.08.27 | ₩32,773 | ₩32,773 | ₩32,559 | ₩32,719 | -0.16% | 3만 |
|---|
| 2026.08.26 | ₩32,907 | ₩32,907 | ₩32,733 | ₩32,796 | -0.34% | 3.7천 |
|---|
| 2026.08.25 | ₩32,587 | ₩32,732 | ₩32,587 | ₩32,732 | +0.44% | 1.1만 |
|---|
| 2026.08.24 | ₩32,452 | ₩32,572 | ₩32,425 | ₩32,506 | +0.16% | 6.4천 |
|---|
| 2026.08.21 | ₩32,559 | ₩32,780 | ₩32,559 | ₩32,780 | +0.68% | 600 |
|---|
| 2026.08.20 | ₩32,546 | ₩32,706 | ₩32,412 | ₩32,487 | -0.18% | 1.3만 |
|---|
| 2026.08.19 | ₩32,907 | ₩33,187 | ₩32,840 | ₩32,991 | +0.26% | 3만 |
|---|
| 2026.08.18 | ₩32,800 | ₩33,415 | ₩32,746 | ₩33,415 | +1.87% | 1.2천 |
|---|
| 2026.08.17 | ₩33,481 | ₩33,515 | ₩33,394 | ₩33,415 | -0.20% | 1.3만 |
|---|
| 2026.08.14 | ₩33,441 | ₩33,455 | ₩33,348 | ₩33,441 | 0.00% | 3.3천 |
|---|
| 2026.08.13 | ₩33,242 | ₩33,562 | ₩33,201 | ₩33,500 | +0.78% | 1.6만 |
|---|
| 2026.08.12 | ₩33,386 | ₩33,386 | ₩33,134 | ₩33,197 | -0.57% | 4.6천 |
|---|
| 2026.08.11 | ₩33,267 | ₩33,267 | ₩33,147 | ₩33,169 | -0.30% | 800 |
|---|
| 2026.08.10 | ₩33,034 | ₩33,174 | ₩32,973 | ₩33,107 | +0.22% | 7.8천 |
|---|
| 2026.08.07 | ₩32,880 | ₩33,094 | ₩32,840 | ₩33,094 | +0.65% | 3천 |
|---|
| 2026.08.06 | ₩32,806 | ₩32,806 | ₩32,613 | ₩32,694 | -0.34% | 4.3천 |
|---|
| 2026.08.05 | ₩33,214 | ₩33,227 | ₩33,000 | ₩33,000 | -0.64% | 5.3천 |
|---|
| 2026.08.04 | ₩32,441 | ₩33,123 | ₩32,441 | ₩33,123 | +2.10% | 2천 |
|---|
| 2026.08.03 | ₩31,697 | ₩32,158 | ₩31,697 | ₩32,158 | +1.45% | 1.7천 |
|---|
| 2026.07.31 | ₩31,570 | ₩31,744 | ₩31,329 | ₩31,744 | +0.55% | 9.3천 |
|---|
| 2026.07.30 | ₩31,263 | ₩31,744 | ₩31,263 | ₩31,744 | +1.54% | 3.1천 |
|---|
| 2026.07.29 | ₩31,396 | ₩31,797 | ₩31,070 | ₩31,070 | -1.04% | 6.2천 |
|---|
| 2026.07.28 | ₩31,677 | ₩31,784 | ₩31,450 | ₩31,617 | -0.19% | 6.3천 |
|---|
| 2026.07.27 | ₩31,897 | ₩31,897 | ₩31,583 | ₩31,717 | -0.57% | 2.8천 |
|---|
| 2026.07.24 | ₩31,450 | ₩31,704 | ₩31,450 | ₩31,505 | +0.17% | 900 |
|---|
| 2026.07.23 | ₩31,797 | ₩31,797 | ₩31,423 | ₩31,502 | -0.93% | 5.2천 |
|---|
| 2026.07.22 | ₩31,918 | ₩31,918 | ₩31,744 | ₩31,841 | -0.24% | 2.1천 |
|---|
| 2026.07.21 | ₩31,690 | ₩31,931 | ₩31,545 | ₩31,908 | +0.69% | 2.2천 |
|---|
| 2026.07.20 | ₩31,670 | ₩31,670 | ₩31,279 | ₩31,279 | -1.24% | 3.5천 |
|---|
| 2026.07.17 | ₩31,744 | ₩31,744 | ₩31,550 | ₩31,550 | -0.61% | 2천 |
|---|
| 2026.07.16 | ₩31,904 | ₩32,145 | ₩31,677 | ₩31,808 | -0.30% | 1.7만 |
|---|
| 2026.07.15 | ₩32,051 | ₩32,185 | ₩32,051 | ₩32,066 | +0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩32,212 | ₩32,298 | ₩32,091 | ₩32,194 | -0.05% | 5.1천 |
|---|
| 2026.07.13 | ₩32,105 | ₩32,105 | ₩32,038 | ₩32,039 | -0.20% | 8.9천 |
|---|
| 2026.07.10 | ₩32,359 | ₩32,482 | ₩32,319 | ₩32,482 | +0.38% | 6.7천 |
|---|
| 2026.07.09 | ₩32,599 | ₩32,639 | ₩32,332 | ₩32,452 | -0.45% | 7.1천 |
|---|
| 2026.07.08 | ₩32,131 | ₩32,131 | ₩31,677 | ₩32,053 | -0.25% | 1.2천 |
|---|
| 2026.07.07 | ₩32,439 | ₩32,492 | ₩32,372 | ₩32,468 | +0.09% | 3.2만 |
|---|
| 2026.07.06 | ₩32,740 | ₩33,000 | ₩32,532 | ₩32,789 | +0.15% | 2.2만 |
|---|
| 2026.07.02 | ₩32,880 | ₩32,880 | ₩32,252 | ₩32,472 | -1.24% | 7천 |
|---|
| 2026.07.01 | ₩32,613 | ₩32,740 | ₩32,486 | ₩32,486 | -0.39% | 9.7천 |
|---|
| 2026.06.30 | ₩32,626 | ₩32,987 | ₩32,626 | ₩32,881 | +0.78% | 7.2천 |
|---|
| 2026.06.29 | ₩32,105 | ₩32,586 | ₩32,105 | ₩32,482 | +1.17% | 1.6만 |
|---|
| 2026.06.26 | ₩32,305 | ₩32,345 | ₩32,078 | ₩32,220 | -0.26% | 2.6천 |
|---|
| 2026.06.25 | ₩32,586 | ₩32,719 | ₩32,265 | ₩32,339 | -0.76% | 1.8천 |
|---|
| 2026.06.24 | ₩32,125 | ₩32,125 | ₩31,944 | ₩32,012 | -0.35% | 1천 |
|---|
| 2026.06.23 | ₩32,666 | ₩32,666 | ₩31,864 | ₩32,126 | -1.65% | 4.7천 |
|---|
| 2026.06.22 | ₩32,572 | ₩32,907 | ₩32,572 | ₩32,834 | +0.80% | 3.7천 |
|---|
| 2026.06.18 | ₩32,773 | ₩32,773 | ₩32,506 | ₩32,593 | -0.55% | 5.7천 |
|---|
| 2026.06.17 | ₩32,599 | ₩32,960 | ₩32,118 | ₩32,118 | -1.48% | 3.3천 |
|---|
| 2026.06.16 | ₩32,793 | ₩32,880 | ₩32,367 | ₩32,367 | -1.30% | 2.3천 |
|---|
| 2026.06.15 | ₩31,944 | ₩32,706 | ₩31,944 | ₩32,568 | +1.95% | 3.7천 |
|---|
| 2026.06.12 | ₩31,837 | ₩32,031 | ₩31,811 | ₩31,867 | +0.09% | 1.1천 |
|---|
| 2026.06.11 | ₩30,875 | ₩31,630 | ₩30,808 | ₩31,630 | +2.45% | 2.3천 |
|---|
| 2026.06.10 | ₩31,062 | ₩31,062 | ₩30,474 | ₩30,487 | -1.85% | 1.9천 |
|---|
| 2026.06.09 | ₩31,182 | ₩31,383 | ₩30,474 | ₩30,966 | -0.69% | 1만 |
|---|
| 2026.06.08 | ₩30,862 | ₩30,862 | ₩30,701 | ₩30,719 | -0.46% | 900 |
|---|
| 2026.06.05 | ₩31,156 | ₩31,156 | ₩30,632 | ₩30,632 | -1.68% | 3.2천 |
|---|
| 2026.06.04 | ₩31,637 | ₩31,896 | ₩31,570 | ₩31,896 | +0.82% | 1.3천 |
|---|
| 2026.06.03 | ₩31,650 | ₩31,824 | ₩31,650 | ₩31,762 | +0.35% | 5.7천 |
|---|
| 2026.06.02 | ₩31,597 | ₩31,869 | ₩31,583 | ₩31,869 | +0.86% | 2.2천 |
|---|
| 2026.06.01 | ₩31,236 | ₩31,737 | ₩31,236 | ₩31,594 | +1.15% | 5.1천 |
|---|
| 2026.05.29 | ₩31,570 | ₩31,690 | ₩31,517 | ₩31,586 | +0.05% | 2.7천 |
|---|
| 2026.05.28 | ₩31,256 | ₩31,784 | ₩31,129 | ₩31,570 | +1.00% | 2.1천 |
|---|
| 2026.05.27 | ₩31,610 | ₩31,689 | ₩31,476 | ₩31,569 | -0.13% | 4.8천 |
|---|
| 2026.05.26 | ₩31,356 | ₩31,811 | ₩31,249 | ₩31,551 | +0.62% | 3.7만 |
|---|
| 2026.05.22 | ₩31,035 | ₩31,129 | ₩30,995 | ₩30,995 | -0.13% | 1천 |
|---|
| 2026.05.21 | ₩30,541 | ₩30,875 | ₩30,541 | ₩30,744 | +0.67% | 14.3만 |
|---|
| 2026.05.20 | ₩30,020 | ₩30,596 | ₩30,020 | ₩30,596 | +1.92% | 900 |
|---|
| 2026.05.19 | ₩29,766 | ₩29,851 | ₩29,746 | ₩29,851 | +0.29% | 500 |
|---|
| 2026.05.18 | ₩30,287 | ₩30,314 | ₩30,127 | ₩30,275 | -0.04% | 1.6천 |
|---|
| 2026.05.15 | ₩30,407 | ₩30,534 | ₩30,307 | ₩30,307 | -0.33% | 900 |
|---|
| 2026.05.14 | ₩31,116 | ₩31,323 | ₩31,062 | ₩31,173 | +0.18% | 4.9천 |
|---|
| 2026.05.13 | ₩30,755 | ₩31,543 | ₩30,755 | ₩31,104 | +1.13% | 2천 |
|---|
| 2026.05.12 | ₩30,822 | ₩30,896 | ₩30,501 | ₩30,896 | +0.24% | 2.8천 |
|---|
| 2026.05.11 | ₩31,089 | ₩31,323 | ₩31,075 | ₩31,317 | +0.74% | 1.5천 |
|---|
| 2026.05.08 | ₩31,221 | ₩31,463 | ₩30,621 | ₩31,355 | +0.43% | 4.5만 |
|---|
| 2026.05.07 | ₩31,062 | ₩31,062 | ₩30,728 | ₩30,747 | -1.02% | 600 |
|---|
| 2026.05.06 | ₩30,915 | ₩31,514 | ₩30,902 | ₩31,503 | +1.90% | 1.6만 |
|---|
| 2026.05.05 | ₩30,568 | ₩30,741 | ₩30,568 | ₩30,688 | +0.39% | 3.2천 |
|---|
| 2026.05.04 | ₩30,380 | ₩30,380 | ₩30,060 | ₩30,106 | -0.90% | 2.8천 |
|---|
| 2026.05.01 | ₩30,541 | ₩30,715 | ₩30,407 | ₩30,479 | -0.20% | 6.3천 |
|---|
| 2026.04.30 | ₩30,000 | ₩30,501 | ₩30,000 | ₩30,497 | +1.66% | 9.9천 |
|---|
| 2026.04.29 | ₩29,699 | ₩29,792 | ₩29,699 | ₩29,726 | +0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩29,985 | ₩30,004 | ₩29,819 | ₩29,955 | -0.10% | 2.8천 |
|---|
| 2026.04.27 | ₩30,327 | ₩30,360 | ₩30,253 | ₩30,253 | -0.24% | 2.1천 |
|---|
| 2026.04.24 | ₩30,274 | ₩30,334 | ₩30,260 | ₩30,334 | +0.20% | 700 |
|---|
| 2026.04.23 | ₩30,247 | ₩30,260 | ₩30,086 | ₩30,090 | -0.52% | 1.5천 |
|---|
| 2026.04.22 | ₩30,407 | ₩30,407 | ₩30,167 | ₩30,283 | -0.41% | 3.9천 |
|---|
| 2026.04.21 | ₩30,434 | ₩30,470 | ₩30,113 | ₩30,113 | -1.05% | 2.6천 |
|---|
| 2026.04.20 | ₩30,541 | ₩30,541 | ₩30,395 | ₩30,455 | -0.28% | 3.6천 |
|---|
| 2026.04.17 | ₩30,421 | ₩30,554 | ₩30,340 | ₩30,450 | +0.10% | 4천 |
|---|
| 2026.04.16 | ₩30,020 | ₩30,100 | ₩29,953 | ₩30,074 | +0.18% | 9.3천 |
|---|
| 2026.04.15 | ₩30,073 | ₩30,073 | ₩29,939 | ₩30,064 | -0.03% | 2.1천 |
|---|
| 2026.04.14 | ₩30,046 | ₩30,086 | ₩29,939 | ₩30,086 | +0.13% | 3.2천 |
|---|
| 2026.04.13 | ₩29,485 | ₩29,839 | ₩29,472 | ₩29,838 | +1.20% | 3.4천 |
|---|
| 2026.04.10 | ₩29,679 | ₩29,766 | ₩29,554 | ₩29,603 | -0.26% | 3.8천 |
|---|
| 2026.04.09 | ₩29,453 | ₩29,779 | ₩29,453 | ₩29,673 | +0.75% | 4.3천 |
|---|
| 2026.04.08 | ₩29,625 | ₩29,632 | ₩29,458 | ₩29,603 | -0.08% | 3.6천 |
|---|
| 2026.04.07 | ₩28,295 | ₩28,563 | ₩28,275 | ₩28,509 | +0.76% | 6.5천 |
|---|
| 2026.04.06 | ₩28,489 | ₩28,491 | ₩28,429 | ₩28,491 | +0.00% | 1.8천 |
|---|
| 2026.04.02 | ₩28,483 | ₩28,496 | ₩28,215 | ₩28,388 | -0.33% | 3.9천 |
|---|
| 2026.04.01 | ₩28,656 | ₩28,696 | ₩28,402 | ₩28,519 | -0.48% | 8.3만 |
|---|
| 2026.03.31 | ₩27,587 | ₩28,269 | ₩27,587 | ₩28,175 | +2.13% | 6.3만 |
|---|
| 2026.03.30 | ₩27,547 | ₩27,640 | ₩27,266 | ₩27,308 | -0.87% | 3.1천 |
|---|
| 2026.03.27 | ₩27,587 | ₩27,654 | ₩27,346 | ₩27,372 | -0.78% | 1.9천 |
|---|
| 2026.03.26 | ₩28,095 | ₩28,102 | ₩27,773 | ₩27,773 | -1.15% | 3.8천 |
|---|
| 2026.03.25 | ₩28,402 | ₩28,442 | ₩28,362 | ₩28,442 | +0.14% | 3만 |
|---|
| 2026.03.24 | ₩27,640 | ₩28,061 | ₩27,587 | ₩27,991 | +1.27% | 1.8천 |
|---|
| 2026.03.23 | ₩28,349 | ₩28,349 | ₩28,079 | ₩28,079 | -0.95% | 2.7천 |
|---|
| 2026.03.20 | ₩27,854 | ₩27,854 | ₩27,377 | ₩27,377 | -1.71% | 2.1천 |
|---|
| 2026.03.19 | ₩27,961 | ₩28,188 | ₩27,931 | ₩28,160 | +0.71% | 1.9천 |
|---|
| 2026.03.18 | ₩28,723 | ₩28,723 | ₩28,269 | ₩28,309 | -1.44% | 5천 |
|---|
| 2026.03.17 | ₩28,977 | ₩28,977 | ₩28,723 | ₩28,746 | -0.80% | 2.9천 |
|---|
| 2026.03.16 | ₩28,736 | ₩28,743 | ₩28,537 | ₩28,579 | -0.55% | 5.6천 |
|---|
| 2026.03.13 | ₩28,442 | ₩28,536 | ₩28,167 | ₩28,167 | -0.97% | 2.8천 |
|---|
| 2026.03.12 | ₩28,561 | ₩28,603 | ₩28,348 | ₩28,348 | -0.75% | 1.1천 |
|---|
| 2026.03.11 | ₩29,008 | ₩29,137 | ₩28,790 | ₩29,053 | +0.16% | 6천 |
|---|
| 2026.03.10 | ₩29,298 | ₩29,472 | ₩29,084 | ₩29,140 | -0.54% | 2.4천 |
|---|
| 2026.03.09 | ₩28,589 | ₩29,097 | ₩28,229 | ₩29,072 | +1.69% | 3.3천 |
|---|
| 2026.03.06 | ₩28,790 | ₩28,968 | ₩28,790 | ₩28,968 | +0.62% | 2.6천 |
|---|
| 2026.03.05 | ₩29,231 | ₩29,445 | ₩29,004 | ₩29,164 | -0.23% | 4만 |
|---|
| 2026.03.04 | ₩29,358 | ₩29,806 | ₩29,358 | ₩29,724 | +1.25% | 6.1천 |
|---|
| 2026.03.03 | ₩29,097 | ₩29,472 | ₩28,589 | ₩29,302 | +0.70% | 1.6만 |
|---|
| 2026.03.02 | ₩30,187 | ₩30,608 | ₩30,187 | ₩30,501 | +1.04% | 3.2만 |
|---|
| 2026.02.27 | ₩30,590 | ₩30,875 | ₩30,590 | ₩30,787 | +0.64% | 1.4만 |
|---|
| 2026.02.26 | ₩31,236 | ₩31,236 | ₩31,069 | ₩31,090 | -0.47% | 4.7천 |
|---|
| 2026.02.25 | ₩30,982 | ₩31,192 | ₩30,955 | ₩31,192 | +0.68% | 2.8천 |
|---|
| 2026.02.24 | ₩30,594 | ₩30,767 | ₩30,594 | ₩30,704 | +0.36% | 1.7만 |
|---|
| 2026.02.23 | ₩30,902 | ₩30,902 | ₩30,100 | ₩30,215 | -2.22% | 7.6천 |
|---|
| 2026.02.20 | ₩30,421 | ₩30,955 | ₩30,421 | ₩30,947 | +1.73% | 4.6천 |
|---|
| 2026.02.19 | ₩30,274 | ₩30,474 | ₩30,247 | ₩30,443 | +0.56% | 7.4천 |
|---|
| 2026.02.18 | ₩30,514 | ₩30,781 | ₩30,487 | ₩30,548 | +0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩30,180 | ₩30,300 | ₩29,792 | ₩30,140 | -0.13% | 1.1만 |
|---|
| 2026.02.13 | ₩30,260 | ₩30,394 | ₩30,113 | ₩30,229 | -0.10% | 2.6천 |
|---|
| 2026.02.12 | ₩30,621 | ₩30,648 | ₩29,969 | ₩30,034 | -1.92% | 8.2만 |
|---|
| 2026.02.11 | ₩30,514 | ₩30,995 | ₩30,354 | ₩30,685 | +0.56% | 2.1만 |
|---|
| 2026.02.10 | ₩30,728 | ₩30,728 | ₩30,397 | ₩30,397 | -1.08% | 1.2천 |
|---|
| 2026.02.09 | ₩30,394 | ₩30,634 | ₩30,354 | ₩30,530 | +0.45% | 7.7천 |
|---|
| 2026.02.06 | ₩30,127 | ₩30,461 | ₩30,066 | ₩30,407 | +0.93% | 1.7만 |
|---|
| 2026.02.05 | ₩29,579 | ₩29,592 | ₩29,386 | ₩29,386 | -0.65% | 1.3만 |
|---|
| 2026.02.04 | ₩30,127 | ₩30,127 | ₩29,752 | ₩29,877 | -0.83% | 2.6만 |
|---|
| 2026.02.03 | ₩30,193 | ₩30,193 | ₩29,726 | ₩30,004 | -0.63% | 2.4천 |
|---|
| 2026.02.02 | ₩29,271 | ₩29,913 | ₩29,271 | ₩29,873 | +2.05% | 1만 |
|---|
| 2026.01.30 | ₩29,779 | ₩29,779 | ₩29,351 | ₩29,512 | -0.90% | 7천 |
|---|
| 2026.01.29 | ₩30,274 | ₩31,276 | ₩29,558 | ₩29,990 | -0.94% | 6.2천 |
|---|
| 2026.01.28 | ₩30,086 | ₩30,086 | ₩29,926 | ₩30,045 | -0.14% | 2.2천 |
|---|
| 2026.01.27 | ₩29,859 | ₩30,022 | ₩29,605 | ₩30,022 | +0.55% | 2.9만 |
|---|
| 2026.01.26 | ₩29,639 | ₩29,659 | ₩29,538 | ₩29,591 | -0.16% | 4.6만 |
|---|
| 2026.01.23 | ₩29,378 | ₩29,378 | ₩29,318 | ₩29,359 | -0.06% | 4만 |
|---|
| 2026.01.22 | ₩29,786 | ₩29,886 | ₩29,607 | ₩29,684 | -0.34% | 2.2천 |
|---|
| 2026.01.21 | ₩29,258 | ₩29,512 | ₩28,857 | ₩29,362 | +0.36% | 6.1천 |
|---|
| 2026.01.20 | ₩29,151 | ₩29,231 | ₩28,870 | ₩28,954 | -0.67% | 4.9천 |
|---|
| 2026.01.16 | ₩29,351 | ₩29,418 | ₩29,244 | ₩29,244 | -0.36% | 1.1천 |
|---|
| 2026.01.15 | ₩29,579 | ₩29,579 | ₩29,402 | ₩29,402 | -0.60% | 1천 |
|---|
| 2026.01.14 | ₩29,330 | ₩29,445 | ₩29,164 | ₩29,339 | +0.03% | 2.6천 |
|---|
| 2026.01.13 | ₩29,191 | ₩29,525 | ₩29,191 | ₩29,318 | +0.43% | 3.6만 |
|---|
| 2026.01.12 | ₩29,605 | ₩29,659 | ₩29,325 | ₩29,575 | -0.10% | 6.2천 |
|---|
| 2026.01.09 | ₩29,258 | ₩29,579 | ₩29,258 | ₩29,450 | +0.66% | 1.7만 |
|---|
| 2026.01.08 | ₩28,817 | ₩29,111 | ₩28,817 | ₩29,022 | +0.71% | 3.4천 |
|---|
| 2026.01.07 | ₩29,218 | ₩29,218 | ₩28,908 | ₩28,908 | -1.06% | 2.8천 |
|---|
| 2026.01.06 | ₩28,937 | ₩29,284 | ₩28,937 | ₩29,264 | +1.13% | 1만 |
|---|
| 2026.01.05 | ₩28,656 | ₩28,977 | ₩28,656 | ₩28,902 | +0.86% | 1.7만 |
|---|
| 2026.01.02 | ₩28,309 | ₩28,309 | ₩28,055 | ₩28,222 | -0.31% | 6.7천 |
|---|
| 2025.12.31 | ₩28,092 | ₩28,108 | ₩27,761 | ₩27,852 | -0.86% | 1.8만 |
|---|
| 2025.12.30 | ₩28,115 | ₩28,269 | ₩28,068 | ₩28,140 | +0.09% | 7.5천 |
|---|
| 2025.12.29 | ₩28,068 | ₩28,255 | ₩28,068 | ₩28,214 | +0.52% | 1.6천 |
|---|
| 2025.12.26 | ₩28,442 | ₩28,523 | ₩28,202 | ₩28,366 | -0.27% | 7.6천 |
|---|
| 2025.12.24 | ₩28,162 | ₩28,362 | ₩28,162 | ₩28,362 | +0.71% | 1.1만 |
|---|
| 2025.12.23 | ₩30,755 | ₩31,209 | ₩30,755 | ₩31,157 | +1.31% | 1.4만 |
|---|
| 2025.12.22 | ₩30,862 | ₩31,075 | ₩30,862 | ₩30,999 | +0.45% | 2천 |
|---|
| 2025.12.19 | ₩30,796 | ₩30,878 | ₩30,755 | ₩30,761 | -0.11% | 9.2천 |
|---|
| 2025.12.18 | ₩30,581 | ₩30,835 | ₩30,482 | ₩30,482 | -0.32% | 1.3천 |
|---|
| 2025.12.17 | ₩30,568 | ₩30,634 | ₩30,127 | ₩30,149 | -1.37% | 6.5천 |
|---|
| 2025.12.16 | ₩31,009 | ₩31,009 | ₩30,434 | ₩30,661 | -1.12% | 5.7천 |
|---|
| 2025.12.15 | ₩31,075 | ₩31,075 | ₩30,978 | ₩30,978 | -0.31% | 1.1천 |
|---|
| 2025.12.12 | ₩31,249 | ₩31,249 | ₩30,955 | ₩30,969 | -0.90% | 12만 |
|---|
| 2025.12.11 | ₩31,370 | ₩31,583 | ₩31,343 | ₩31,558 | +0.60% | 2.9천 |
|---|
| 2025.12.10 | ₩30,876 | ₩31,470 | ₩30,876 | ₩31,435 | +1.81% | 2.6천 |
|---|
| 2025.12.09 | ₩30,910 | ₩31,009 | ₩30,876 | ₩30,876 | -0.11% | 3.6천 |
|---|
| 2025.12.08 | ₩30,915 | ₩31,009 | ₩30,846 | ₩30,846 | -0.22% | 3.7천 |
|---|
| 2025.12.05 | ₩31,142 | ₩31,142 | ₩30,994 | ₩30,994 | -0.48% | 1.8천 |
|---|
| 2025.12.04 | ₩30,848 | ₩30,942 | ₩30,848 | ₩30,900 | +0.17% | 3.9천 |
|---|
| 2025.12.03 | ₩30,755 | ₩30,902 | ₩30,675 | ₩30,836 | +0.27% | 5만 |
|---|
| 2025.12.02 | ₩30,581 | ₩30,662 | ₩30,527 | ₩30,569 | -0.04% | 2.6천 |
|---|
| 2025.12.01 | ₩30,618 | ₩30,675 | ₩30,499 | ₩30,499 | -0.39% | 5.8천 |
|---|
| 2025.11.28 | ₩30,634 | ₩30,741 | ₩30,514 | ₩30,741 | +0.35% | 3.3천 |
|---|
| 2025.11.26 | ₩30,236 | ₩30,514 | ₩30,220 | ₩30,465 | +0.76% | 2.8천 |
|---|
| 2025.11.25 | ₩29,532 | ₩30,100 | ₩29,351 | ₩30,100 | +1.92% | 6.4천 |
|---|
| 2025.11.24 | ₩29,306 | ₩29,453 | ₩29,306 | ₩29,453 | +0.50% | 1.1천 |
|---|
| 2025.11.21 | ₩28,376 | ₩28,937 | ₩28,162 | ₩28,773 | +1.40% | 1.1만 |
|---|
| 2025.11.20 | ₩29,979 | ₩30,102 | ₩28,213 | ₩28,213 | -5.89% | 1.2만 |
|---|
| 2025.11.19 | ₩29,124 | ₩29,525 | ₩29,031 | ₩29,206 | +0.28% | 2.5천 |
|---|
| 2025.11.18 | ₩28,814 | ₩29,386 | ₩28,814 | ₩29,176 | +1.26% | 3천 |
|---|
| 2025.11.17 | ₩30,287 | ₩30,330 | ₩29,338 | ₩29,518 | -2.54% | 1.3만 |
|---|
| 2025.11.14 | ₩29,963 | ₩30,527 | ₩29,959 | ₩30,259 | +0.99% | 1.4만 |
|---|
| 2025.11.13 | ₩31,303 | ₩31,303 | ₩30,407 | ₩30,409 | -2.86% | 2만 |
|---|
| 2025.11.12 | ₩31,009 | ₩31,370 | ₩31,009 | ₩31,297 | +0.93% | 1.8천 |
|---|
| 2025.11.11 | ₩31,156 | ₩31,249 | ₩31,022 | ₩31,149 | -0.02% | 12.8만 |
|---|
| 2025.11.10 | ₩30,902 | ₩31,118 | ₩30,661 | ₩31,118 | +0.70% | 6.2천 |
|---|
| 2025.11.07 | ₩29,699 | ₩30,255 | ₩29,579 | ₩30,255 | +1.87% | 2.8천 |
|---|
| 2025.11.06 | ₩31,249 | ₩31,249 | ₩30,140 | ₩30,249 | -3.20% | 3.6천 |
|---|
| 2025.11.05 | ₩30,581 | ₩31,055 | ₩30,554 | ₩30,896 | +1.03% | 8.9천 |
|---|
| 2025.11.04 | ₩30,755 | ₩30,755 | ₩30,367 | ₩30,372 | -1.24% | 7.4천 |
|---|
| 2025.11.03 | ₩31,055 | ₩31,336 | ₩31,009 | ₩31,244 | +0.61% | 1.5만 |
|---|
| 2025.10.31 | ₩31,156 | ₩31,370 | ₩31,156 | ₩31,225 | +0.22% | 2.6천 |
|---|
| 2025.10.30 | ₩31,382 | ₩31,517 | ₩31,037 | ₩31,037 | -1.10% | 2.6천 |
|---|
| 2025.10.29 | ₩31,771 | ₩31,771 | ₩31,370 | ₩31,476 | -0.93% | 3.2천 |
|---|
| 2025.10.28 | ₩31,664 | ₩31,664 | ₩31,530 | ₩31,561 | -0.33% | 1.7천 |
|---|
| 2025.10.27 | ₩31,236 | ₩31,662 | ₩31,236 | ₩31,598 | +1.16% | 8.6천 |
|---|
| 2025.10.24 | ₩31,169 | ₩31,169 | ₩30,942 | ₩31,041 | -0.41% | 2.7천 |
|---|
| 2025.10.23 | ₩30,367 | ₩30,755 | ₩30,367 | ₩30,569 | +0.66% | 4.7천 |
|---|
| 2025.10.22 | ₩30,568 | ₩30,568 | ₩30,021 | ₩30,140 | -1.40% | 2.4만 |
|---|
| 2025.10.21 | ₩30,781 | ₩30,795 | ₩30,437 | ₩30,681 | -0.33% | 4.5천 |
|---|
| 2025.10.20 | ₩30,626 | ₩30,808 | ₩30,626 | ₩30,781 | +0.51% | 2.7천 |
|---|
| 2025.10.17 | ₩29,859 | ₩30,113 | ₩29,794 | ₩30,085 | +0.76% | 3.2만 |
|---|
| 2025.10.16 | ₩30,594 | ₩30,648 | ₩29,687 | ₩29,957 | -2.08% | 1.5만 |
|---|
| 2025.10.15 | ₩30,855 | ₩30,855 | ₩30,193 | ₩30,399 | -1.48% | 1.5천 |
|---|
| 2025.10.14 | ₩29,846 | ₩30,314 | ₩29,780 | ₩30,054 | +0.70% | 8.2천 |
|---|
| 2025.10.13 | ₩29,137 | ₩30,060 | ₩29,137 | ₩29,939 | +2.75% | 5.3천 |
|---|
| 2025.10.10 | ₩30,701 | ₩30,781 | ₩28,797 | ₩28,797 | -6.20% | 8.7천 |
|---|