시장 데이터를 불러오는 중
전체 종목
Unlimited HFGM Global Macro ETF 과거 주가
Unlimited HFGM Global Macro ETF · HFGM · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Unlimited HFGM Global Macro ETF · HFGM · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,614 | ₩42,614 | ₩42,466 | ₩42,545 | -0.16% | 9.7천 |
| 2026.10.08 | ₩42,346 | ₩42,480 | ₩42,037 | ₩42,083 | -0.62% | 2.8만 |
| 2026.10.07 | ₩42,480 | ₩42,606 | ₩42,359 | ₩42,426 | -0.13% | 9.6천 |
| 2026.10.06 | ₩43,016 | ₩43,016 | ₩42,734 | ₩42,962 | -0.12% | 12.5만 |
| 2026.10.05 | ₩42,480 | ₩42,882 | ₩42,480 | ₩42,749 | +0.63% | 23만 |
| 2026.10.02 | ₩42,051 | ₩42,574 | ₩42,051 | ₩42,574 | +1.24% | 1.7만 |
| 2026.10.01 | ₩42,185 | ₩42,279 | ₩41,890 | ₩42,246 | +0.15% | 6.7만 |
| 2026.09.30 | ₩42,104 | ₩42,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,028 |
| -0.18% |
| 4.3만 |
| 2026.09.29 | ₩42,261 | ₩42,279 | ₩41,984 | ₩42,039 | -0.53% | 3.9만 |
|---|
| 2026.09.28 | ₩42,319 | ₩42,560 | ₩42,305 | ₩42,386 | +0.16% | 2.2만 |
|---|
| 2026.09.25 | ₩42,855 | ₩43,016 | ₩42,694 | ₩42,954 | +0.23% | 3.4만 |
|---|
| 2026.09.24 | ₩42,775 | ₩43,157 | ₩42,775 | ₩43,157 | +0.89% | 3.1만 |
|---|
| 2026.09.23 | ₩42,721 | ₩42,976 | ₩42,721 | ₩42,783 | +0.14% | 3.5만 |
|---|
| 2026.09.22 | ₩42,641 | ₩43,123 | ₩42,641 | ₩43,027 | +0.91% | 2만 |
|---|
| 2026.09.21 | ₩42,869 | ₩43,204 | ₩42,855 | ₩43,070 | +0.47% | 1.8만 |
|---|
| 2026.09.18 | ₩42,533 | ₩43,097 | ₩42,533 | ₩42,802 | +0.63% | 1.7만 |
|---|
| 2026.09.17 | ₩42,761 | ₩43,023 | ₩42,721 | ₩42,721 | -0.09% | 4.9만 |
|---|
| 2026.09.16 | ₩42,714 | ₩42,714 | ₩42,359 | ₩42,527 | -0.44% | 7.9천 |
|---|
| 2026.09.15 | ₩42,761 | ₩42,761 | ₩42,574 | ₩42,708 | -0.13% | 1.4만 |
|---|
| 2026.09.14 | ₩42,667 | ₩42,748 | ₩42,359 | ₩42,366 | -0.71% | 3.5만 |
|---|
| 2026.09.11 | ₩42,869 | ₩42,869 | ₩42,681 | ₩42,840 | -0.07% | 7.6만 |
|---|
| 2026.09.10 | ₩42,842 | ₩43,083 | ₩42,708 | ₩42,957 | +0.27% | 3.3만 |
|---|
| 2026.09.09 | ₩42,909 | ₩42,909 | ₩42,614 | ₩42,741 | -0.39% | 3만 |
|---|
| 2026.09.08 | ₩42,507 | ₩42,627 | ₩42,413 | ₩42,474 | -0.08% | 6만 |
|---|
| 2026.09.04 | ₩42,212 | ₩42,641 | ₩42,212 | ₩42,598 | +0.91% | 2.4만 |
|---|
| 2026.09.03 | ₩42,052 | ₩42,437 | ₩41,970 | ₩42,346 | +0.70% | 1만 |
|---|
| 2026.09.02 | ₩42,279 | ₩42,600 | ₩42,258 | ₩42,547 | +0.63% | 1.4만 |
|---|
| 2026.09.01 | ₩42,380 | ₩42,533 | ₩42,279 | ₩42,437 | +0.13% | 5.4만 |
|---|
| 2026.08.31 | ₩42,346 | ₩42,507 | ₩42,064 | ₩42,287 | -0.14% | 2.1만 |
|---|
| 2026.08.28 | ₩42,533 | ₩42,574 | ₩42,064 | ₩42,151 | -0.90% | 1만 |
|---|
| 2026.08.27 | ₩42,372 | ₩42,372 | ₩42,010 | ₩42,198 | -0.41% | 13.8만 |
|---|
| 2026.08.26 | ₩41,891 | ₩42,151 | ₩41,891 | ₩42,091 | +0.48% | 2.2만 |
|---|
| 2026.08.25 | ₩41,702 | ₩41,984 | ₩41,702 | ₩41,915 | +0.51% | 3.8만 |
|---|
| 2026.08.24 | ₩42,574 | ₩42,574 | ₩41,903 | ₩42,096 | -1.12% | 3.8만 |
|---|
| 2026.08.21 | ₩42,171 | ₩42,768 | ₩42,171 | ₩42,614 | +1.05% | 10.2만 |
|---|
| 2026.08.20 | ₩41,769 | ₩41,957 | ₩41,756 | ₩41,849 | +0.19% | 18.3만 |
|---|
| 2026.08.19 | ₩42,238 | ₩42,238 | ₩41,541 | ₩41,635 | -1.43% | 17.9만 |
|---|
| 2026.08.18 | ₩42,909 | ₩42,909 | ₩42,077 | ₩42,144 | -1.78% | 1.4만 |
|---|
| 2026.08.17 | ₩43,110 | ₩43,472 | ₩42,976 | ₩43,445 | +0.78% | 3.7만 |
|---|
| 2026.08.14 | ₩42,828 | ₩42,922 | ₩42,706 | ₩42,850 | +0.05% | 4만 |
|---|
| 2026.08.13 | ₩42,627 | ₩42,802 | ₩42,547 | ₩42,607 | -0.05% | 1.6만 |
|---|
| 2026.08.12 | ₩42,641 | ₩42,869 | ₩42,641 | ₩42,788 | +0.35% | 1.6만 |
|---|
| 2026.08.11 | ₩42,352 | ₩42,600 | ₩42,332 | ₩42,401 | +0.11% | 1.2만 |
|---|
| 2026.08.10 | ₩42,238 | ₩42,426 | ₩42,037 | ₩42,399 | +0.38% | 2만 |
|---|
| 2026.08.07 | ₩41,622 | ₩41,782 | ₩41,420 | ₩41,568 | -0.13% | 1.3만 |
|---|
| 2026.08.06 | ₩41,179 | ₩41,756 | ₩41,179 | ₩41,568 | +0.94% | 2.5만 |
|---|
| 2026.08.05 | ₩41,729 | ₩41,782 | ₩41,434 | ₩41,497 | -0.56% | 6.2만 |
|---|
| 2026.08.04 | ₩40,629 | ₩41,474 | ₩40,629 | ₩41,321 | +1.70% | 1.5만 |
|---|
| 2026.08.03 | ₩40,361 | ₩40,361 | ₩39,503 | ₩40,294 | -0.17% | 3.7만 |
|---|
| 2026.07.31 | ₩41,099 | ₩41,099 | ₩40,562 | ₩40,828 | -0.66% | 1.7만 |
|---|
| 2026.07.30 | ₩40,951 | ₩40,964 | ₩40,307 | ₩40,828 | -0.30% | 2.5만 |
|---|
| 2026.07.29 | ₩40,864 | ₩41,273 | ₩40,458 | ₩40,545 | -0.78% | 17.2만 |
|---|
| 2026.07.28 | ₩40,871 | ₩40,871 | ₩40,696 | ₩40,824 | -0.11% | 8.1천 |
|---|
| 2026.07.27 | ₩42,198 | ₩42,198 | ₩41,246 | ₩41,541 | -1.56% | 2.8만 |
|---|
| 2026.07.24 | ₩41,903 | ₩41,903 | ₩41,581 | ₩41,628 | -0.66% | 1.5만 |
|---|
| 2026.07.23 | ₩42,238 | ₩42,390 | ₩41,970 | ₩41,990 | -0.59% | 1.9만 |
|---|
| 2026.07.22 | ₩42,238 | ₩42,413 | ₩42,185 | ₩42,319 | +0.19% | 7.3만 |
|---|
| 2026.07.21 | ₩41,970 | ₩42,426 | ₩41,863 | ₩42,326 | +0.85% | 4.2만 |
|---|
| 2026.07.20 | ₩41,233 | ₩41,327 | ₩40,971 | ₩41,018 | -0.52% | 5.3만 |
|---|
| 2026.07.17 | ₩41,032 | ₩41,152 | ₩40,334 | ₩41,029 | -0.01% | 3.4만 |
|---|
| 2026.07.16 | ₩41,595 | ₩41,595 | ₩40,924 | ₩41,032 | -1.35% | 4.8만 |
|---|
| 2026.07.15 | ₩41,809 | ₩42,029 | ₩41,434 | ₩41,782 | -0.06% | 1.7만 |
|---|
| 2026.07.14 | ₩41,970 | ₩41,970 | ₩41,622 | ₩41,769 | -0.48% | 2.7만 |
|---|
| 2026.07.13 | ₩41,340 | ₩41,407 | ₩41,105 | ₩41,353 | +0.03% | 1.4만 |
|---|
| 2026.07.10 | ₩40,991 | ₩41,420 | ₩40,991 | ₩41,412 | +1.03% | 8.6천 |
|---|
| 2026.07.09 | ₩41,514 | ₩41,554 | ₩41,394 | ₩41,478 | -0.09% | 1.2만 |
|---|
| 2026.07.08 | ₩40,885 | ₩41,113 | ₩40,830 | ₩41,113 | +0.56% | 3.7만 |
|---|
| 2026.07.07 | ₩41,032 | ₩41,111 | ₩40,765 | ₩40,943 | -0.22% | 2.6만 |
|---|
| 2026.07.06 | ₩40,966 | ₩41,335 | ₩40,966 | ₩41,280 | +0.77% | 3.6만 |
|---|
| 2026.07.02 | ₩40,621 | ₩40,737 | ₩40,120 | ₩40,283 | -0.83% | 9.2만 |
|---|
| 2026.07.01 | ₩40,830 | ₩40,871 | ₩40,455 | ₩40,531 | -0.73% | 1.9만 |
|---|
| 2026.06.30 | ₩40,911 | ₩41,018 | ₩40,817 | ₩40,951 | +0.10% | 3.1만 |
|---|
| 2026.06.29 | ₩40,160 | ₩40,495 | ₩40,153 | ₩40,431 | +0.67% | 2.5만 |
|---|
| 2026.06.26 | ₩40,227 | ₩40,589 | ₩40,227 | ₩40,490 | +0.65% | 1.4만 |
|---|
| 2026.06.25 | ₩40,442 | ₩40,777 | ₩40,173 | ₩40,562 | +0.30% | 2.4만 |
|---|
| 2026.06.24 | ₩40,227 | ₩40,235 | ₩39,825 | ₩39,852 | -0.93% | 4.3만 |
|---|
| 2026.06.23 | ₩41,541 | ₩41,541 | ₩40,871 | ₩40,956 | -1.41% | 10.6만 |
|---|
| 2026.06.22 | ₩42,292 | ₩42,453 | ₩42,144 | ₩42,323 | +0.07% | 1.5만 |
|---|
| 2026.06.18 | ₩42,681 | ₩42,681 | ₩42,252 | ₩42,413 | -0.63% | 2.3만 |
|---|
| 2026.06.17 | ₩42,909 | ₩43,177 | ₩42,212 | ₩42,225 | -1.59% | 6.7만 |
|---|
| 2026.06.16 | ₩43,029 | ₩43,110 | ₩42,721 | ₩42,739 | -0.68% | 3.5만 |
|---|
| 2026.06.15 | ₩43,123 | ₩43,365 | ₩43,070 | ₩43,070 | -0.12% | 3.7만 |
|---|
| 2026.06.12 | ₩42,828 | ₩43,619 | ₩42,748 | ₩42,902 | +0.17% | 26.6만 |
|---|
| 2026.06.11 | ₩42,104 | ₩43,271 | ₩41,943 | ₩42,517 | +0.98% | 10.7만 |
|---|
| 2026.06.10 | ₩41,917 | ₩42,559 | ₩41,729 | ₩41,782 | -0.32% | 26.3만 |
|---|
| 2026.06.09 | ₩42,748 | ₩42,822 | ₩41,970 | ₩42,305 | -1.04% | 3.7만 |
|---|
| 2026.06.08 | ₩42,768 | ₩42,882 | ₩42,480 | ₩42,629 | -0.33% | 1.5만 |
|---|
| 2026.06.05 | ₩42,909 | ₩43,251 | ₩42,413 | ₩42,734 | -0.41% | 9만 |
|---|
| 2026.06.04 | ₩44,464 | ₩44,464 | ₩43,975 | ₩43,982 | -1.09% | 1.9만 |
|---|
| 2026.06.03 | ₩44,786 | ₩44,786 | ₩44,384 | ₩44,455 | -0.74% | 7.3만 |
|---|
| 2026.06.02 | ₩44,799 | ₩45,255 | ₩44,799 | ₩45,135 | +0.75% | 2.8만 |
|---|
| 2026.06.01 | ₩44,719 | ₩44,928 | ₩44,464 | ₩44,849 | +0.29% | 9.5만 |
|---|
| 2026.05.29 | ₩44,719 | ₩44,773 | ₩44,303 | ₩44,530 | -0.42% | 3.7만 |
|---|
| 2026.05.28 | ₩44,451 | ₩44,880 | ₩44,223 | ₩44,703 | +0.57% | 4.8만 |
|---|
| 2026.05.27 | ₩44,625 | ₩44,652 | ₩44,290 | ₩44,425 | -0.45% | 4.6만 |
|---|
| 2026.05.26 | ₩45,457 | ₩45,457 | ₩45,188 | ₩45,389 | -0.15% | 2.9만 |
|---|
| 2026.05.22 | ₩45,292 | ₩45,389 | ₩45,129 | ₩45,214 | -0.17% | 2.7만 |
|---|
| 2026.05.21 | ₩44,987 | ₩45,363 | ₩44,987 | ₩45,309 | +0.72% | 2.2만 |
|---|
| 2026.05.20 | ₩44,893 | ₩45,363 | ₩44,893 | ₩45,348 | +1.01% | 1.8만 |
|---|
| 2026.05.19 | ₩45,068 | ₩45,180 | ₩44,786 | ₩45,014 | -0.12% | 5.6만 |
|---|
| 2026.05.18 | ₩45,222 | ₩45,376 | ₩45,131 | ₩45,318 | +0.21% | 5.1만 |
|---|
| 2026.05.15 | ₩45,215 | ₩45,389 | ₩45,001 | ₩45,249 | +0.07% | 5만 |
|---|
| 2026.05.14 | ₩45,953 | ₩46,073 | ₩45,891 | ₩46,020 | +0.15% | 2.5만 |
|---|
| 2026.05.13 | ₩46,033 | ₩46,368 | ₩45,946 | ₩46,228 | +0.42% | 2.3만 |
|---|
| 2026.05.12 | ₩45,691 | ₩45,926 | ₩45,389 | ₩45,845 | +0.34% | 5.2만 |
|---|
| 2026.05.11 | ₩45,389 | ₩45,792 | ₩45,389 | ₩45,675 | +0.63% | 6.6만 |
|---|
| 2026.05.08 | ₩44,867 | ₩45,175 | ₩44,853 | ₩45,121 | +0.57% | 6만 |
|---|
| 2026.05.07 | ₩45,162 | ₩45,162 | ₩44,696 | ₩44,773 | -0.86% | 37.6만 |
|---|
| 2026.05.06 | ₩44,639 | ₩45,671 | ₩44,639 | ₩45,275 | +1.43% | 7.4만 |
|---|
| 2026.05.05 | ₩44,873 | ₩45,242 | ₩44,873 | ₩44,990 | +0.26% | 2.7만 |
|---|
| 2026.05.04 | ₩44,585 | ₩44,612 | ₩44,397 | ₩44,499 | -0.19% | 2.1만 |
|---|
| 2026.05.01 | ₩44,759 | ₩45,436 | ₩44,490 | ₩44,765 | +0.01% | 2.1만 |
|---|
| 2026.04.30 | ₩44,920 | ₩44,920 | ₩44,290 | ₩44,659 | -0.58% | 2.9만 |
|---|
| 2026.04.29 | ₩44,934 | ₩45,068 | ₩44,774 | ₩45,014 | +0.18% | 5.7만 |
|---|
| 2026.04.28 | ₩44,907 | ₩45,483 | ₩44,786 | ₩44,817 | -0.20% | 1.2만 |
|---|
| 2026.04.27 | ₩45,255 | ₩45,389 | ₩44,786 | ₩45,081 | -0.39% | 5.4만 |
|---|
| 2026.04.24 | ₩45,001 | ₩46,006 | ₩44,833 | ₩45,214 | +0.47% | 5.1만 |
|---|
| 2026.04.23 | ₩44,692 | ₩44,826 | ₩44,612 | ₩44,747 | +0.12% | 1.5만 |
|---|
| 2026.04.22 | ₩44,920 | ₩44,920 | ₩44,653 | ₩44,880 | -0.09% | 2.4만 |
|---|
| 2026.04.21 | ₩44,947 | ₩44,947 | ₩44,464 | ₩44,464 | -1.07% | 3.4만 |
|---|
| 2026.04.20 | ₩44,786 | ₩44,960 | ₩44,567 | ₩44,773 | -0.03% | 3.4만 |
|---|
| 2026.04.17 | ₩44,652 | ₩44,786 | ₩44,511 | ₩44,598 | -0.12% | 4.2만 |
|---|
| 2026.04.16 | ₩44,478 | ₩44,826 | ₩44,424 | ₩44,572 | +0.21% | 4.3만 |
|---|
| 2026.04.15 | ₩44,330 | ₩44,451 | ₩44,209 | ₩44,384 | +0.12% | 6.1만 |
|---|
| 2026.04.14 | ₩44,223 | ₩44,491 | ₩44,183 | ₩44,384 | +0.36% | 2.7만 |
|---|
| 2026.04.13 | ₩43,633 | ₩44,142 | ₩43,633 | ₩44,035 | +0.92% | 3.4만 |
|---|
| 2026.04.10 | ₩44,062 | ₩44,062 | ₩43,811 | ₩43,874 | -0.43% | 3.5만 |
|---|
| 2026.04.09 | ₩43,754 | ₩45,470 | ₩43,633 | ₩43,847 | +0.21% | 13만 |
|---|
| 2026.04.08 | ₩44,062 | ₩44,183 | ₩43,184 | ₩43,767 | -0.67% | 2.4만 |
|---|
| 2026.04.07 | ₩43,311 | ₩43,579 | ₩43,023 | ₩43,365 | +0.12% | 8.4만 |
|---|
| 2026.04.06 | ₩43,351 | ₩43,405 | ₩43,251 | ₩43,405 | +0.12% | 11.2만 |
|---|
| 2026.04.02 | ₩42,909 | ₩43,405 | ₩42,902 | ₩43,244 | +0.78% | 2.6만 |
|---|
| 2026.04.01 | ₩43,780 | ₩44,236 | ₩43,392 | ₩43,606 | -0.40% | 4.8만 |
|---|
| 2026.03.31 | ₩42,238 | ₩43,164 | ₩42,238 | ₩42,989 | +1.78% | 3.3만 |
|---|
| 2026.03.30 | ₩42,574 | ₩42,734 | ₩41,917 | ₩41,930 | -1.51% | 4만 |
|---|
| 2026.03.27 | ₩42,439 | ₩42,587 | ₩42,131 | ₩42,386 | -0.13% | 3.5만 |
|---|
| 2026.03.26 | ₩42,909 | ₩42,983 | ₩42,171 | ₩42,252 | -1.53% | 5만 |
|---|
| 2026.03.25 | ₩43,398 | ₩43,479 | ₩43,150 | ₩43,284 | -0.26% | 2.3만 |
|---|
| 2026.03.24 | ₩42,507 | ₩42,865 | ₩42,171 | ₩42,533 | +0.06% | 2.7만 |
|---|
| 2026.03.23 | ₩42,238 | ₩43,338 | ₩42,238 | ₩42,936 | +1.65% | 5.3만 |
|---|
| 2026.03.20 | ₩43,579 | ₩43,579 | ₩42,182 | ₩42,238 | -3.08% | 9.4만 |
|---|
| 2026.03.19 | ₩42,882 | ₩43,988 | ₩42,574 | ₩43,646 | +1.78% | 4만 |
|---|
| 2026.03.18 | ₩44,759 | ₩45,054 | ₩44,223 | ₩44,223 | -1.20% | 8.8만 |
|---|
| 2026.03.17 | ₩45,678 | ₩45,765 | ₩45,322 | ₩45,604 | -0.16% | 2.5만 |
|---|
| 2026.03.16 | ₩45,336 | ₩45,403 | ₩44,773 | ₩45,336 | 0.00% | 6.4만 |
|---|
| 2026.03.13 | ₩45,671 | ₩45,804 | ₩44,518 | ₩44,612 | -2.32% | 7.9만 |
|---|
| 2026.03.12 | ₩46,650 | ₩46,650 | ₩45,711 | ₩45,832 | -1.75% | 5.1만 |
|---|
| 2026.03.11 | ₩47,267 | ₩47,267 | ₩46,295 | ₩46,583 | -1.45% | 8.1만 |
|---|
| 2026.03.10 | ₩46,811 | ₩47,338 | ₩46,670 | ₩46,932 | +0.26% | 12.7만 |
|---|
| 2026.03.09 | ₩46,194 | ₩46,476 | ₩45,778 | ₩46,167 | -0.06% | 5.7만 |
|---|
| 2026.03.06 | ₩44,665 | ₩46,261 | ₩44,665 | ₩46,261 | +3.57% | 4만 |
|---|
| 2026.03.05 | ₩45,135 | ₩45,591 | ₩44,344 | ₩44,665 | -1.04% | 4.8만 |
|---|
| 2026.03.04 | ₩44,907 | ₩45,255 | ₩44,303 | ₩45,135 | +0.51% | 9.5만 |
|---|
| 2026.03.03 | ₩43,874 | ₩44,652 | ₩43,097 | ₩44,100 | +0.51% | 5만 |
|---|
| 2026.03.02 | ₩44,786 | ₩45,752 | ₩44,786 | ₩45,495 | +1.58% | 5.6만 |
|---|
| 2026.02.27 | ₩45,537 | ₩45,537 | ₩45,014 | ₩45,269 | -0.59% | 3.1만 |
|---|
| 2026.02.26 | ₩45,819 | ₩46,167 | ₩45,054 | ₩45,550 | -0.59% | 3만 |
|---|
| 2026.02.25 | ₩46,060 | ₩49,694 | ₩45,856 | ₩46,167 | +0.23% | 3.6만 |
|---|
| 2026.02.24 | ₩44,451 | ₩45,416 | ₩44,330 | ₩45,255 | +1.81% | 5.9만 |
|---|
| 2026.02.23 | ₩45,550 | ₩45,591 | ₩44,263 | ₩44,639 | -2.00% | 3.1만 |
|---|
| 2026.02.20 | ₩44,183 | ₩45,282 | ₩44,183 | ₩45,282 | +2.49% | 3만 |
|---|
| 2026.02.19 | ₩43,914 | ₩44,478 | ₩43,914 | ₩44,452 | +1.22% | 6.4만 |
|---|
| 2026.02.18 | ₩44,102 | ₩44,960 | ₩44,102 | ₩44,437 | +0.76% | 2.4만 |
|---|
| 2026.02.17 | ₩43,821 | ₩43,955 | ₩42,949 | ₩43,700 | -0.28% | 2.4만 |
|---|
| 2026.02.13 | ₩44,719 | ₩45,148 | ₩44,156 | ₩44,706 | -0.03% | 3.6만 |
|---|
| 2026.02.12 | ₩45,752 | ₩45,886 | ₩43,968 | ₩44,545 | -2.64% | 5.1만 |
|---|
| 2026.02.11 | ₩46,006 | ₩46,006 | ₩44,893 | ₩45,617 | -0.85% | 5.7만 |
|---|
| 2026.02.10 | ₩45,725 | ₩45,725 | ₩45,081 | ₩45,229 | -1.09% | 3.2만 |
|---|
| 2026.02.09 | ₩44,518 | ₩45,591 | ₩44,344 | ₩45,135 | +1.39% | 3.5만 |
|---|
| 2026.02.06 | ₩43,298 | ₩45,939 | ₩43,298 | ₩44,518 | +2.82% | 6.3만 |
|---|
| 2026.02.05 | ₩42,802 | ₩42,936 | ₩42,238 | ₩42,407 | -0.92% | 3.9만 |
|---|
| 2026.02.04 | ₩44,116 | ₩44,209 | ₩43,016 | ₩43,606 | -1.16% | 6.6만 |
|---|
| 2026.02.03 | ₩44,411 | ₩44,411 | ₩43,029 | ₩43,593 | -1.84% | 14.2만 |
|---|
| 2026.02.02 | ₩42,372 | ₩43,217 | ₩42,372 | ₩43,099 | +1.72% | 6만 |
|---|
| 2026.01.30 | ₩45,108 | ₩45,108 | ₩42,292 | ₩43,459 | -3.66% | 12.6만 |
|---|
| 2026.01.29 | ₩46,650 | ₩47,709 | ₩44,531 | ₩46,461 | -0.41% | 4.5만 |
|---|
| 2026.01.28 | ₩45,711 | ₩46,489 | ₩45,524 | ₩46,328 | +1.35% | 2.8만 |
|---|
| 2026.01.27 | ₩44,303 | ₩45,285 | ₩44,250 | ₩45,285 | +2.22% | 4.4만 |
|---|
| 2026.01.26 | ₩44,263 | ₩44,692 | ₩44,089 | ₩44,384 | +0.27% | 5.5만 |
|---|
| 2026.01.23 | ₩43,365 | ₩43,767 | ₩43,197 | ₩43,712 | +0.80% | 3만 |
|---|
| 2026.01.22 | ₩42,842 | ₩43,633 | ₩42,788 | ₩43,303 | +1.08% | 4.5만 |
|---|
| 2026.01.21 | ₩41,782 | ₩42,828 | ₩41,782 | ₩42,654 | +2.09% | 1.7만 |
|---|
| 2026.01.20 | ₩41,233 | ₩41,970 | ₩41,233 | ₩41,782 | +1.33% | 10.8만 |
|---|
| 2026.01.16 | ₩41,957 | ₩41,957 | ₩41,198 | ₩41,615 | -0.81% | 2.7만 |
|---|
| 2026.01.15 | ₩42,171 | ₩42,372 | ₩42,098 | ₩42,279 | +0.25% | 5.7천 |
|---|
| 2026.01.14 | ₩42,413 | ₩42,574 | ₩41,970 | ₩42,346 | -0.16% | 2.8만 |
|---|
| 2026.01.13 | ₩42,346 | ₩42,346 | ₩41,997 | ₩42,104 | -0.57% | 1.9만 |
|---|
| 2026.01.12 | ₩42,131 | ₩42,332 | ₩41,943 | ₩42,144 | +0.03% | 3.6만 |
|---|
| 2026.01.09 | ₩41,253 | ₩41,568 | ₩41,246 | ₩41,528 | +0.67% | 4.2만 |
|---|
| 2026.01.08 | ₩40,522 | ₩40,763 | ₩40,415 | ₩40,763 | +0.60% | 1.1만 |
|---|
| 2026.01.07 | ₩40,757 | ₩40,991 | ₩40,710 | ₩40,833 | +0.19% | 1.2만 |
|---|
| 2026.01.06 | ₩40,991 | ₩41,313 | ₩40,830 | ₩41,229 | +0.58% | 1.4만 |
|---|
| 2026.01.05 | ₩39,825 | ₩40,683 | ₩39,825 | ₩40,383 | +1.40% | 18만 |
|---|
| 2026.01.02 | ₩39,396 | ₩39,396 | ₩38,731 | ₩39,081 | -0.80% | 3.5만 |
|---|
| 2025.12.31 | ₩39,557 | ₩39,557 | ₩38,605 | ₩38,672 | -2.24% | 2.2만 |
|---|
| 2025.12.30 | ₩39,342 | ₩39,717 | ₩39,127 | ₩39,516 | +0.44% | 1.6만 |
|---|
| 2025.12.29 | ₩40,214 | ₩40,214 | ₩38,755 | ₩39,220 | -2.47% | 2.6만 |
|---|
| 2025.12.26 | ₩40,227 | ₩40,897 | ₩40,039 | ₩40,181 | -0.11% | 5.8만 |
|---|
| 2025.12.24 | ₩40,227 | ₩40,227 | ₩39,355 | ₩39,683 | -1.35% | 5만 |
|---|
| 2025.12.23 | ₩43,709 | ₩45,127 | ₩43,606 | ₩44,805 | +2.51% | 6.2만 |
|---|
| 2025.12.22 | ₩43,271 | ₩43,834 | ₩43,264 | ₩43,668 | +0.92% | 1.9만 |
|---|
| 2025.12.19 | ₩42,547 | ₩43,003 | ₩42,547 | ₩42,729 | +0.43% | 2.6만 |
|---|
| 2025.12.18 | ₩42,426 | ₩42,802 | ₩42,104 | ₩42,399 | -0.06% | 1.9만 |
|---|
| 2025.12.17 | ₩42,560 | ₩42,560 | ₩42,212 | ₩42,238 | -0.76% | 9.5천 |
|---|
| 2025.12.16 | ₩42,480 | ₩42,828 | ₩42,138 | ₩42,639 | +0.38% | 6.8천 |
|---|
| 2025.12.15 | ₩43,003 | ₩43,016 | ₩42,694 | ₩42,779 | -0.52% | 8천 |
|---|
| 2025.12.12 | ₩43,485 | ₩43,566 | ₩42,721 | ₩42,909 | -1.33% | 1.1만 |
|---|
| 2025.12.11 | ₩42,922 | ₩43,512 | ₩42,922 | ₩43,432 | +1.19% | 9천 |
|---|
| 2025.12.10 | ₩42,855 | ₩43,150 | ₩42,641 | ₩43,016 | +0.38% | 7.8천 |
|---|
| 2025.12.09 | ₩42,359 | ₩42,962 | ₩42,359 | ₩42,560 | +0.47% | 6.3천 |
|---|
| 2025.12.08 | ₩42,399 | ₩42,647 | ₩42,372 | ₩42,521 | +0.29% | 5.6천 |
|---|
| 2025.12.05 | ₩43,137 | ₩43,257 | ₩42,587 | ₩42,748 | -0.90% | 1.7만 |
|---|
| 2025.12.04 | ₩43,110 | ₩43,110 | ₩42,855 | ₩42,855 | -0.59% | 9.4천 |
|---|
| 2025.12.03 | ₩42,667 | ₩43,177 | ₩42,667 | ₩43,110 | +1.04% | 2.1만 |
|---|
| 2025.12.02 | ₩42,842 | ₩42,842 | ₩42,439 | ₩42,614 | -0.53% | 8.7천 |
|---|
| 2025.12.01 | ₩42,621 | ₩42,775 | ₩42,533 | ₩42,775 | +0.36% | 7.9천 |
|---|
| 2025.11.28 | ₩42,439 | ₩43,070 | ₩42,439 | ₩43,070 | +1.48% | 1.2만 |
|---|
| 2025.11.26 | ₩42,426 | ₩42,748 | ₩42,158 | ₩42,413 | -0.03% | 8천 |
|---|
| 2025.11.25 | ₩41,192 | ₩41,957 | ₩41,192 | ₩41,957 | +1.86% | 7.2천 |
|---|
| 2025.11.24 | ₩40,911 | ₩41,461 | ₩40,763 | ₩41,261 | +0.86% | 1.7만 |
|---|
| 2025.11.21 | ₩40,416 | ₩41,139 | ₩40,227 | ₩40,817 | +0.99% | 1.9만 |
|---|
| 2025.11.20 | ₩41,689 | ₩41,984 | ₩40,428 | ₩40,442 | -2.99% | 3.1만 |
|---|
| 2025.11.19 | ₩41,005 | ₩41,474 | ₩40,897 | ₩40,946 | -0.14% | 1만 |
|---|
| 2025.11.18 | ₩41,192 | ₩41,231 | ₩40,790 | ₩41,072 | -0.29% | 3.2만 |
|---|
| 2025.11.17 | ₩41,796 | ₩42,069 | ₩41,246 | ₩41,541 | -0.61% | 1.8만 |
|---|
| 2025.11.14 | ₩41,474 | ₩42,480 | ₩41,327 | ₩42,104 | +1.52% | 2.1만 |
|---|
| 2025.11.13 | ₩43,365 | ₩43,365 | ₩42,104 | ₩42,212 | -2.66% | 5.8만 |
|---|
| 2025.11.12 | ₩43,687 | ₩43,687 | ₩43,365 | ₩43,535 | -0.35% | 1.3만 |
|---|
| 2025.11.11 | ₩43,365 | ₩43,794 | ₩43,351 | ₩43,767 | +0.93% | 1.2만 |
|---|
| 2025.11.10 | ₩42,520 | ₩43,961 | ₩42,520 | ₩43,445 | +2.18% | 4.8만 |
|---|
| 2025.11.07 | ₩41,528 | ₩42,091 | ₩41,528 | ₩42,076 | +1.32% | 8.1만 |
|---|
| 2025.11.06 | ₩42,399 | ₩42,399 | ₩41,823 | ₩42,010 | -0.92% | 2.5만 |
|---|
| 2025.11.05 | ₩42,533 | ₩42,734 | ₩42,375 | ₩42,626 | +0.22% | 9.1천 |
|---|
| 2025.11.04 | ₩43,056 | ₩43,056 | ₩42,466 | ₩42,560 | -1.15% | 1.2만 |
|---|
| 2025.11.03 | ₩43,579 | ₩43,928 | ₩43,512 | ₩43,857 | +0.64% | 2만 |
|---|
| 2025.10.31 | ₩43,606 | ₩43,646 | ₩43,153 | ₩43,516 | -0.21% | 1.1만 |
|---|
| 2025.10.30 | ₩43,298 | ₩43,559 | ₩43,043 | ₩43,405 | +0.25% | 1.6만 |
|---|
| 2025.10.29 | ₩43,780 | ₩43,982 | ₩43,257 | ₩43,501 | -0.64% | 3.4만 |
|---|
| 2025.10.28 | ₩43,405 | ₩43,512 | ₩43,164 | ₩43,432 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩43,821 | ₩43,821 | ₩43,331 | ₩43,593 | -0.52% | 1.3만 |
|---|
| 2025.10.24 | ₩44,357 | ₩44,357 | ₩43,874 | ₩43,914 | -1.00% | 1.7만 |
|---|
| 2025.10.23 | ₩43,995 | ₩44,236 | ₩43,794 | ₩43,941 | -0.12% | 2.6만 |
|---|
| 2025.10.22 | ₩43,566 | ₩43,652 | ₩42,909 | ₩43,311 | -0.58% | 2.5만 |
|---|
| 2025.10.21 | ₩44,075 | ₩44,075 | ₩43,633 | ₩43,633 | -1.00% | 2.2만 |
|---|
| 2025.10.20 | ₩43,914 | ₩45,229 | ₩43,914 | ₩45,014 | +2.50% | 8.2천 |
|---|
| 2025.10.17 | ₩43,552 | ₩43,633 | ₩42,346 | ₩43,311 | -0.55% | 5.5만 |
|---|
| 2025.10.16 | ₩44,022 | ₩44,384 | ₩43,394 | ₩43,902 | -0.27% | 2만 |
|---|
| 2025.10.15 | ₩44,075 | ₩44,236 | ₩43,097 | ₩43,607 | -1.06% | 2만 |
|---|
| 2025.10.14 | ₩41,568 | ₩43,095 | ₩41,568 | ₩42,815 | +3.00% | 8.5천 |
|---|
| 2025.10.13 | ₩40,951 | ₩42,359 | ₩40,951 | ₩42,269 | +3.22% | 5.9만 |
|---|
| 2025.10.10 | ₩42,560 | ₩42,667 | ₩40,495 | ₩40,589 | -4.63% | 6만 |
|---|