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 | ₩42,457 | ₩42,457 | ₩42,310 | ₩42,389 | -0.16% | 9.7천 |
| 2026.10.08 | ₩42,190 | ₩42,324 | ₩41,883 | ₩41,928 | -0.62% | 2.8만 |
| 2026.10.07 | ₩42,324 | ₩42,449 | ₩42,204 | ₩42,270 | -0.13% | 9.6천 |
| 2026.10.06 | ₩42,858 | ₩42,858 | ₩42,578 | ₩42,805 | -0.12% | 12.5만 |
| 2026.10.05 | ₩42,324 | ₩42,725 | ₩42,324 | ₩42,592 | +0.63% | 23만 |
| 2026.10.02 | ₩41,896 | ₩42,417 | ₩41,896 | ₩42,417 | +1.24% | 1.7만 |
| 2026.10.01 | ₩42,030 | ₩42,123 | ₩41,736 | ₩42,091 | +0.15% | 6.7만 |
| 2026.09.30 | ₩41,950 | ₩42,070 | ₩41,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,874 |
| -0.18% |
| 4.3만 |
| 2026.09.29 | ₩42,106 | ₩42,123 | ₩41,830 | ₩41,884 | -0.53% | 3.9만 |
|---|
| 2026.09.28 | ₩42,164 | ₩42,404 | ₩42,150 | ₩42,230 | +0.16% | 2.2만 |
|---|
| 2026.09.25 | ₩42,698 | ₩42,858 | ₩42,538 | ₩42,797 | +0.23% | 3.4만 |
|---|
| 2026.09.24 | ₩42,618 | ₩42,999 | ₩42,618 | ₩42,999 | +0.89% | 3.1만 |
|---|
| 2026.09.23 | ₩42,564 | ₩42,818 | ₩42,564 | ₩42,626 | +0.14% | 3.5만 |
|---|
| 2026.09.22 | ₩42,484 | ₩42,965 | ₩42,484 | ₩42,869 | +0.91% | 2만 |
|---|
| 2026.09.21 | ₩42,711 | ₩43,045 | ₩42,698 | ₩42,912 | +0.47% | 1.8만 |
|---|
| 2026.09.18 | ₩42,377 | ₩42,938 | ₩42,377 | ₩42,644 | +0.63% | 1.7만 |
|---|
| 2026.09.17 | ₩42,604 | ₩42,865 | ₩42,564 | ₩42,564 | -0.09% | 4.9만 |
|---|
| 2026.09.16 | ₩42,558 | ₩42,558 | ₩42,204 | ₩42,371 | -0.44% | 7.9천 |
|---|
| 2026.09.15 | ₩42,604 | ₩42,604 | ₩42,417 | ₩42,551 | -0.13% | 1.4만 |
|---|
| 2026.09.14 | ₩42,511 | ₩42,591 | ₩42,204 | ₩42,210 | -0.71% | 3.5만 |
|---|
| 2026.09.11 | ₩42,711 | ₩42,711 | ₩42,524 | ₩42,683 | -0.07% | 7.6만 |
|---|
| 2026.09.10 | ₩42,685 | ₩42,925 | ₩42,551 | ₩42,799 | +0.27% | 3.3만 |
|---|
| 2026.09.09 | ₩42,751 | ₩42,751 | ₩42,457 | ₩42,584 | -0.39% | 3만 |
|---|
| 2026.09.08 | ₩42,351 | ₩42,471 | ₩42,257 | ₩42,319 | -0.08% | 6만 |
|---|
| 2026.09.04 | ₩42,057 | ₩42,484 | ₩42,057 | ₩42,441 | +0.91% | 2.4만 |
|---|
| 2026.09.03 | ₩41,898 | ₩42,281 | ₩41,816 | ₩42,190 | +0.70% | 1만 |
|---|
| 2026.09.02 | ₩42,123 | ₩42,444 | ₩42,103 | ₩42,391 | +0.63% | 1.4만 |
|---|
| 2026.09.01 | ₩42,225 | ₩42,377 | ₩42,123 | ₩42,281 | +0.13% | 5.4만 |
|---|
| 2026.08.31 | ₩42,190 | ₩42,351 | ₩41,910 | ₩42,131 | -0.14% | 2.1만 |
|---|
| 2026.08.28 | ₩42,377 | ₩42,417 | ₩41,910 | ₩41,997 | -0.90% | 1만 |
|---|
| 2026.08.27 | ₩42,217 | ₩42,217 | ₩41,856 | ₩42,043 | -0.41% | 13.8만 |
|---|
| 2026.08.26 | ₩41,737 | ₩41,997 | ₩41,737 | ₩41,936 | +0.48% | 2.2만 |
|---|
| 2026.08.25 | ₩41,549 | ₩41,830 | ₩41,549 | ₩41,761 | +0.51% | 3.8만 |
|---|
| 2026.08.24 | ₩42,417 | ₩42,417 | ₩41,749 | ₩41,942 | -1.12% | 3.8만 |
|---|
| 2026.08.21 | ₩42,017 | ₩42,611 | ₩42,017 | ₩42,457 | +1.05% | 10.2만 |
|---|
| 2026.08.20 | ₩41,616 | ₩41,803 | ₩41,602 | ₩41,696 | +0.19% | 18.3만 |
|---|
| 2026.08.19 | ₩42,083 | ₩42,083 | ₩41,389 | ₩41,482 | -1.43% | 17.9만 |
|---|
| 2026.08.18 | ₩42,751 | ₩42,751 | ₩41,923 | ₩41,990 | -1.78% | 1.4만 |
|---|
| 2026.08.17 | ₩42,952 | ₩43,312 | ₩42,818 | ₩43,286 | +0.78% | 3.7만 |
|---|
| 2026.08.14 | ₩42,671 | ₩42,765 | ₩42,550 | ₩42,693 | +0.05% | 4만 |
|---|
| 2026.08.13 | ₩42,471 | ₩42,644 | ₩42,391 | ₩42,451 | -0.05% | 1.6만 |
|---|
| 2026.08.12 | ₩42,484 | ₩42,711 | ₩42,484 | ₩42,631 | +0.35% | 1.6만 |
|---|
| 2026.08.11 | ₩42,197 | ₩42,444 | ₩42,177 | ₩42,245 | +0.11% | 1.2만 |
|---|
| 2026.08.10 | ₩42,083 | ₩42,270 | ₩41,883 | ₩42,244 | +0.38% | 2만 |
|---|
| 2026.08.07 | ₩41,469 | ₩41,629 | ₩41,268 | ₩41,415 | -0.13% | 1.3만 |
|---|
| 2026.08.06 | ₩41,028 | ₩41,602 | ₩41,028 | ₩41,415 | +0.94% | 2.5만 |
|---|
| 2026.08.05 | ₩41,576 | ₩41,629 | ₩41,282 | ₩41,345 | -0.56% | 6.2만 |
|---|
| 2026.08.04 | ₩40,480 | ₩41,322 | ₩40,480 | ₩41,170 | +1.70% | 1.5만 |
|---|
| 2026.08.03 | ₩40,213 | ₩40,213 | ₩39,358 | ₩40,146 | -0.17% | 3.7만 |
|---|
| 2026.07.31 | ₩40,948 | ₩40,948 | ₩40,413 | ₩40,678 | -0.66% | 1.7만 |
|---|
| 2026.07.30 | ₩40,801 | ₩40,814 | ₩40,160 | ₩40,678 | -0.30% | 2.5만 |
|---|
| 2026.07.29 | ₩40,714 | ₩41,121 | ₩40,309 | ₩40,396 | -0.78% | 17.2만 |
|---|
| 2026.07.28 | ₩40,721 | ₩40,721 | ₩40,547 | ₩40,674 | -0.11% | 8.1천 |
|---|
| 2026.07.27 | ₩42,043 | ₩42,043 | ₩41,095 | ₩41,389 | -1.56% | 2.8만 |
|---|
| 2026.07.24 | ₩41,749 | ₩41,749 | ₩41,429 | ₩41,475 | -0.66% | 1.5만 |
|---|
| 2026.07.23 | ₩42,083 | ₩42,234 | ₩41,816 | ₩41,836 | -0.59% | 1.9만 |
|---|
| 2026.07.22 | ₩42,083 | ₩42,257 | ₩42,030 | ₩42,164 | +0.19% | 7.3만 |
|---|
| 2026.07.21 | ₩41,816 | ₩42,270 | ₩41,709 | ₩42,170 | +0.85% | 4.2만 |
|---|
| 2026.07.20 | ₩41,081 | ₩41,175 | ₩40,821 | ₩40,868 | -0.52% | 5.3만 |
|---|
| 2026.07.17 | ₩40,881 | ₩41,001 | ₩40,186 | ₩40,878 | -0.01% | 3.4만 |
|---|
| 2026.07.16 | ₩41,442 | ₩41,442 | ₩40,774 | ₩40,881 | -1.35% | 4.8만 |
|---|
| 2026.07.15 | ₩41,656 | ₩41,875 | ₩41,282 | ₩41,629 | -0.06% | 1.7만 |
|---|
| 2026.07.14 | ₩41,816 | ₩41,816 | ₩41,469 | ₩41,616 | -0.48% | 2.7만 |
|---|
| 2026.07.13 | ₩41,188 | ₩41,255 | ₩40,954 | ₩41,202 | +0.03% | 1.4만 |
|---|
| 2026.07.10 | ₩40,841 | ₩41,268 | ₩40,841 | ₩41,260 | +1.03% | 8.6천 |
|---|
| 2026.07.09 | ₩41,362 | ₩41,402 | ₩41,242 | ₩41,326 | -0.09% | 1.2만 |
|---|
| 2026.07.08 | ₩40,735 | ₩40,962 | ₩40,681 | ₩40,962 | +0.56% | 3.7만 |
|---|
| 2026.07.07 | ₩40,881 | ₩40,960 | ₩40,615 | ₩40,793 | -0.22% | 2.6만 |
|---|
| 2026.07.06 | ₩40,816 | ₩41,183 | ₩40,816 | ₩41,128 | +0.77% | 3.6만 |
|---|
| 2026.07.02 | ₩40,472 | ₩40,587 | ₩39,973 | ₩40,136 | -0.83% | 9.2만 |
|---|
| 2026.07.01 | ₩40,681 | ₩40,721 | ₩40,307 | ₩40,383 | -0.73% | 1.9만 |
|---|
| 2026.06.30 | ₩40,761 | ₩40,868 | ₩40,667 | ₩40,801 | +0.10% | 3.1만 |
|---|
| 2026.06.29 | ₩40,013 | ₩40,347 | ₩40,006 | ₩40,282 | +0.67% | 2.5만 |
|---|
| 2026.06.26 | ₩40,079 | ₩40,440 | ₩40,079 | ₩40,341 | +0.65% | 1.4만 |
|---|
| 2026.06.25 | ₩40,293 | ₩40,627 | ₩40,026 | ₩40,413 | +0.30% | 2.4만 |
|---|
| 2026.06.24 | ₩40,079 | ₩40,087 | ₩39,679 | ₩39,705 | -0.93% | 4.3만 |
|---|
| 2026.06.23 | ₩41,389 | ₩41,389 | ₩40,721 | ₩40,806 | -1.41% | 10.6만 |
|---|
| 2026.06.22 | ₩42,137 | ₩42,297 | ₩41,990 | ₩42,168 | +0.07% | 1.5만 |
|---|
| 2026.06.18 | ₩42,524 | ₩42,524 | ₩42,097 | ₩42,257 | -0.63% | 2.3만 |
|---|
| 2026.06.17 | ₩42,751 | ₩43,019 | ₩42,057 | ₩42,070 | -1.59% | 6.7만 |
|---|
| 2026.06.16 | ₩42,872 | ₩42,952 | ₩42,564 | ₩42,582 | -0.68% | 3.5만 |
|---|
| 2026.06.15 | ₩42,965 | ₩43,206 | ₩42,912 | ₩42,912 | -0.12% | 3.7만 |
|---|
| 2026.06.12 | ₩42,671 | ₩43,459 | ₩42,591 | ₩42,745 | +0.17% | 26.6만 |
|---|
| 2026.06.11 | ₩41,950 | ₩43,112 | ₩41,789 | ₩42,361 | +0.98% | 10.7만 |
|---|
| 2026.06.10 | ₩41,763 | ₩42,403 | ₩41,576 | ₩41,629 | -0.32% | 26.3만 |
|---|
| 2026.06.09 | ₩42,591 | ₩42,665 | ₩41,816 | ₩42,150 | -1.04% | 3.7만 |
|---|
| 2026.06.08 | ₩42,611 | ₩42,725 | ₩42,324 | ₩42,472 | -0.33% | 1.5만 |
|---|
| 2026.06.05 | ₩42,751 | ₩43,092 | ₩42,257 | ₩42,578 | -0.41% | 9만 |
|---|
| 2026.06.04 | ₩44,301 | ₩44,301 | ₩43,813 | ₩43,820 | -1.09% | 1.9만 |
|---|
| 2026.06.03 | ₩44,622 | ₩44,622 | ₩44,221 | ₩44,292 | -0.74% | 7.3만 |
|---|
| 2026.06.02 | ₩44,635 | ₩45,089 | ₩44,635 | ₩44,969 | +0.75% | 2.8만 |
|---|
| 2026.06.01 | ₩44,555 | ₩44,763 | ₩44,301 | ₩44,685 | +0.29% | 9.5만 |
|---|
| 2026.05.29 | ₩44,555 | ₩44,608 | ₩44,141 | ₩44,367 | -0.42% | 3.7만 |
|---|
| 2026.05.28 | ₩44,288 | ₩44,715 | ₩44,061 | ₩44,539 | +0.57% | 4.8만 |
|---|
| 2026.05.27 | ₩44,461 | ₩44,488 | ₩44,127 | ₩44,262 | -0.45% | 4.6만 |
|---|
| 2026.05.26 | ₩45,290 | ₩45,290 | ₩45,023 | ₩45,223 | -0.15% | 2.9만 |
|---|
| 2026.05.22 | ₩45,125 | ₩45,223 | ₩44,964 | ₩45,048 | -0.17% | 2.7만 |
|---|
| 2026.05.21 | ₩44,822 | ₩45,196 | ₩44,822 | ₩45,143 | +0.72% | 2.2만 |
|---|
| 2026.05.20 | ₩44,729 | ₩45,196 | ₩44,729 | ₩45,182 | +1.01% | 1.8만 |
|---|
| 2026.05.19 | ₩44,902 | ₩45,015 | ₩44,622 | ₩44,849 | -0.12% | 5.6만 |
|---|
| 2026.05.18 | ₩45,056 | ₩45,210 | ₩44,965 | ₩45,152 | +0.21% | 5.1만 |
|---|
| 2026.05.15 | ₩45,049 | ₩45,223 | ₩44,835 | ₩45,083 | +0.07% | 5만 |
|---|
| 2026.05.14 | ₩45,784 | ₩45,904 | ₩45,723 | ₩45,851 | +0.15% | 2.5만 |
|---|
| 2026.05.13 | ₩45,864 | ₩46,198 | ₩45,777 | ₩46,058 | +0.42% | 2.3만 |
|---|
| 2026.05.12 | ₩45,524 | ₩45,757 | ₩45,223 | ₩45,677 | +0.34% | 5.2만 |
|---|
| 2026.05.11 | ₩45,223 | ₩45,624 | ₩45,223 | ₩45,507 | +0.63% | 6.6만 |
|---|
| 2026.05.08 | ₩44,702 | ₩45,009 | ₩44,689 | ₩44,956 | +0.57% | 6만 |
|---|
| 2026.05.07 | ₩44,996 | ₩44,996 | ₩44,532 | ₩44,608 | -0.86% | 37.6만 |
|---|
| 2026.05.06 | ₩44,475 | ₩45,503 | ₩44,475 | ₩45,109 | +1.43% | 7.4만 |
|---|
| 2026.05.05 | ₩44,709 | ₩45,076 | ₩44,709 | ₩44,825 | +0.26% | 2.7만 |
|---|
| 2026.05.04 | ₩44,421 | ₩44,448 | ₩44,234 | ₩44,336 | -0.19% | 2.1만 |
|---|
| 2026.05.01 | ₩44,595 | ₩45,270 | ₩44,326 | ₩44,600 | +0.01% | 2.1만 |
|---|
| 2026.04.30 | ₩44,755 | ₩44,755 | ₩44,127 | ₩44,495 | -0.58% | 2.9만 |
|---|
| 2026.04.29 | ₩44,769 | ₩44,902 | ₩44,610 | ₩44,849 | +0.18% | 5.7만 |
|---|
| 2026.04.28 | ₩44,742 | ₩45,316 | ₩44,622 | ₩44,652 | -0.20% | 1.2만 |
|---|
| 2026.04.27 | ₩45,089 | ₩45,223 | ₩44,622 | ₩44,916 | -0.39% | 5.4만 |
|---|
| 2026.04.24 | ₩44,835 | ₩45,837 | ₩44,668 | ₩45,048 | +0.47% | 5.1만 |
|---|
| 2026.04.23 | ₩44,528 | ₩44,662 | ₩44,448 | ₩44,583 | +0.12% | 1.5만 |
|---|
| 2026.04.22 | ₩44,755 | ₩44,755 | ₩44,489 | ₩44,715 | -0.09% | 2.4만 |
|---|
| 2026.04.21 | ₩44,782 | ₩44,782 | ₩44,301 | ₩44,301 | -1.07% | 3.4만 |
|---|
| 2026.04.20 | ₩44,622 | ₩44,795 | ₩44,404 | ₩44,608 | -0.03% | 3.4만 |
|---|
| 2026.04.17 | ₩44,488 | ₩44,622 | ₩44,348 | ₩44,435 | -0.12% | 4.2만 |
|---|
| 2026.04.16 | ₩44,314 | ₩44,662 | ₩44,261 | ₩44,408 | +0.21% | 4.3만 |
|---|
| 2026.04.15 | ₩44,168 | ₩44,288 | ₩44,047 | ₩44,221 | +0.12% | 6.1만 |
|---|
| 2026.04.14 | ₩44,061 | ₩44,328 | ₩44,021 | ₩44,221 | +0.36% | 2.7만 |
|---|
| 2026.04.13 | ₩43,473 | ₩43,980 | ₩43,473 | ₩43,874 | +0.92% | 3.4만 |
|---|
| 2026.04.10 | ₩43,900 | ₩43,900 | ₩43,650 | ₩43,713 | -0.43% | 3.5만 |
|---|
| 2026.04.09 | ₩43,593 | ₩45,303 | ₩43,473 | ₩43,687 | +0.21% | 13만 |
|---|
| 2026.04.08 | ₩43,900 | ₩44,021 | ₩43,025 | ₩43,606 | -0.67% | 2.4만 |
|---|
| 2026.04.07 | ₩43,152 | ₩43,419 | ₩42,865 | ₩43,206 | +0.12% | 8.4만 |
|---|
| 2026.04.06 | ₩43,192 | ₩43,246 | ₩43,092 | ₩43,246 | +0.12% | 11.2만 |
|---|
| 2026.04.02 | ₩42,751 | ₩43,246 | ₩42,745 | ₩43,085 | +0.78% | 2.6만 |
|---|
| 2026.04.01 | ₩43,620 | ₩44,074 | ₩43,232 | ₩43,446 | -0.40% | 4.8만 |
|---|
| 2026.03.31 | ₩42,083 | ₩43,005 | ₩42,083 | ₩42,832 | +1.78% | 3.3만 |
|---|
| 2026.03.30 | ₩42,417 | ₩42,578 | ₩41,763 | ₩41,776 | -1.51% | 4만 |
|---|
| 2026.03.27 | ₩42,284 | ₩42,431 | ₩41,976 | ₩42,230 | -0.13% | 3.5만 |
|---|
| 2026.03.26 | ₩42,751 | ₩42,825 | ₩42,017 | ₩42,097 | -1.53% | 5만 |
|---|
| 2026.03.25 | ₩43,239 | ₩43,319 | ₩42,992 | ₩43,125 | -0.26% | 2.3만 |
|---|
| 2026.03.24 | ₩42,351 | ₩42,707 | ₩42,017 | ₩42,377 | +0.06% | 2.7만 |
|---|
| 2026.03.23 | ₩42,083 | ₩43,179 | ₩42,083 | ₩42,778 | +1.65% | 5.3만 |
|---|
| 2026.03.20 | ₩43,419 | ₩43,419 | ₩42,027 | ₩42,083 | -3.08% | 9.4만 |
|---|
| 2026.03.19 | ₩42,725 | ₩43,827 | ₩42,417 | ₩43,486 | +1.78% | 4만 |
|---|
| 2026.03.18 | ₩44,595 | ₩44,889 | ₩44,061 | ₩44,061 | -1.20% | 8.8만 |
|---|
| 2026.03.17 | ₩45,510 | ₩45,597 | ₩45,156 | ₩45,437 | -0.16% | 2.5만 |
|---|
| 2026.03.16 | ₩45,169 | ₩45,236 | ₩44,608 | ₩45,169 | 0.00% | 6.4만 |
|---|
| 2026.03.13 | ₩45,503 | ₩45,636 | ₩44,355 | ₩44,448 | -2.32% | 7.9만 |
|---|
| 2026.03.12 | ₩46,479 | ₩46,479 | ₩45,544 | ₩45,664 | -1.75% | 5.1만 |
|---|
| 2026.03.11 | ₩47,093 | ₩47,093 | ₩46,125 | ₩46,412 | -1.45% | 8.1만 |
|---|
| 2026.03.10 | ₩46,639 | ₩47,164 | ₩46,499 | ₩46,759 | +0.26% | 12.7만 |
|---|
| 2026.03.09 | ₩46,025 | ₩46,305 | ₩45,610 | ₩45,998 | -0.06% | 5.7만 |
|---|
| 2026.03.06 | ₩44,501 | ₩46,091 | ₩44,501 | ₩46,091 | +3.57% | 4만 |
|---|
| 2026.03.05 | ₩44,969 | ₩45,423 | ₩44,181 | ₩44,501 | -1.04% | 4.8만 |
|---|
| 2026.03.04 | ₩44,742 | ₩45,089 | ₩44,141 | ₩44,969 | +0.51% | 9.5만 |
|---|
| 2026.03.03 | ₩43,713 | ₩44,488 | ₩42,938 | ₩43,938 | +0.51% | 5만 |
|---|
| 2026.03.02 | ₩44,622 | ₩45,584 | ₩44,622 | ₩45,328 | +1.58% | 5.6만 |
|---|
| 2026.02.27 | ₩45,370 | ₩45,370 | ₩44,849 | ₩45,103 | -0.59% | 3.1만 |
|---|
| 2026.02.26 | ₩45,650 | ₩45,998 | ₩44,889 | ₩45,383 | -0.59% | 3만 |
|---|
| 2026.02.25 | ₩45,891 | ₩49,511 | ₩45,688 | ₩45,998 | +0.23% | 3.6만 |
|---|
| 2026.02.24 | ₩44,288 | ₩45,250 | ₩44,168 | ₩45,089 | +1.81% | 5.9만 |
|---|
| 2026.02.23 | ₩45,383 | ₩45,423 | ₩44,101 | ₩44,475 | -2.00% | 3.1만 |
|---|
| 2026.02.20 | ₩44,021 | ₩45,116 | ₩44,021 | ₩45,116 | +2.49% | 3만 |
|---|
| 2026.02.19 | ₩43,753 | ₩44,314 | ₩43,753 | ₩44,289 | +1.22% | 6.4만 |
|---|
| 2026.02.18 | ₩43,940 | ₩44,795 | ₩43,940 | ₩44,274 | +0.76% | 2.4만 |
|---|
| 2026.02.17 | ₩43,660 | ₩43,793 | ₩42,791 | ₩43,540 | -0.28% | 2.4만 |
|---|
| 2026.02.13 | ₩44,555 | ₩44,982 | ₩43,994 | ₩44,542 | -0.03% | 3.6만 |
|---|
| 2026.02.12 | ₩45,584 | ₩45,717 | ₩43,807 | ₩44,381 | -2.64% | 5.1만 |
|---|
| 2026.02.11 | ₩45,837 | ₩45,837 | ₩44,729 | ₩45,450 | -0.85% | 5.7만 |
|---|
| 2026.02.10 | ₩45,557 | ₩45,557 | ₩44,916 | ₩45,063 | -1.09% | 3.2만 |
|---|
| 2026.02.09 | ₩44,355 | ₩45,423 | ₩44,181 | ₩44,969 | +1.39% | 3.5만 |
|---|
| 2026.02.06 | ₩43,139 | ₩45,771 | ₩43,139 | ₩44,355 | +2.82% | 6.3만 |
|---|
| 2026.02.05 | ₩42,644 | ₩42,778 | ₩42,083 | ₩42,252 | -0.92% | 3.9만 |
|---|
| 2026.02.04 | ₩43,954 | ₩44,047 | ₩42,858 | ₩43,446 | -1.16% | 6.6만 |
|---|
| 2026.02.03 | ₩44,248 | ₩44,248 | ₩42,872 | ₩43,433 | -1.84% | 14.2만 |
|---|
| 2026.02.02 | ₩42,217 | ₩43,059 | ₩42,217 | ₩42,941 | +1.72% | 6만 |
|---|
| 2026.01.30 | ₩44,942 | ₩44,942 | ₩42,137 | ₩43,299 | -3.66% | 12.6만 |
|---|
| 2026.01.29 | ₩46,479 | ₩47,534 | ₩44,368 | ₩46,290 | -0.41% | 4.5만 |
|---|
| 2026.01.28 | ₩45,544 | ₩46,318 | ₩45,357 | ₩46,158 | +1.35% | 2.8만 |
|---|
| 2026.01.27 | ₩44,141 | ₩45,119 | ₩44,087 | ₩45,119 | +2.22% | 4.4만 |
|---|
| 2026.01.26 | ₩44,101 | ₩44,528 | ₩43,927 | ₩44,221 | +0.27% | 5.5만 |
|---|
| 2026.01.23 | ₩43,206 | ₩43,606 | ₩43,039 | ₩43,552 | +0.80% | 3만 |
|---|
| 2026.01.22 | ₩42,685 | ₩43,473 | ₩42,631 | ₩43,144 | +1.08% | 4.5만 |
|---|
| 2026.01.21 | ₩41,629 | ₩42,671 | ₩41,629 | ₩42,498 | +2.09% | 1.7만 |
|---|
| 2026.01.20 | ₩41,081 | ₩41,816 | ₩41,081 | ₩41,629 | +1.33% | 10.8만 |
|---|
| 2026.01.16 | ₩41,803 | ₩41,803 | ₩41,047 | ₩41,462 | -0.81% | 2.7만 |
|---|
| 2026.01.15 | ₩42,017 | ₩42,217 | ₩41,943 | ₩42,123 | +0.25% | 5.7천 |
|---|
| 2026.01.14 | ₩42,257 | ₩42,417 | ₩41,816 | ₩42,190 | -0.16% | 2.8만 |
|---|
| 2026.01.13 | ₩42,190 | ₩42,190 | ₩41,843 | ₩41,950 | -0.57% | 1.9만 |
|---|
| 2026.01.12 | ₩41,976 | ₩42,177 | ₩41,789 | ₩41,990 | +0.03% | 3.6만 |
|---|
| 2026.01.09 | ₩41,101 | ₩41,415 | ₩41,095 | ₩41,375 | +0.67% | 4.2만 |
|---|
| 2026.01.08 | ₩40,373 | ₩40,614 | ₩40,266 | ₩40,614 | +0.60% | 1.1만 |
|---|
| 2026.01.07 | ₩40,607 | ₩40,841 | ₩40,560 | ₩40,683 | +0.19% | 1.2만 |
|---|
| 2026.01.06 | ₩40,841 | ₩41,162 | ₩40,681 | ₩41,077 | +0.58% | 1.4만 |
|---|
| 2026.01.05 | ₩39,679 | ₩40,534 | ₩39,679 | ₩40,234 | +1.40% | 18만 |
|---|
| 2026.01.02 | ₩39,251 | ₩39,251 | ₩38,588 | ₩38,937 | -0.80% | 3.5만 |
|---|
| 2025.12.31 | ₩39,411 | ₩39,411 | ₩38,463 | ₩38,530 | -2.24% | 2.2만 |
|---|
| 2025.12.30 | ₩39,198 | ₩39,572 | ₩38,984 | ₩39,371 | +0.44% | 1.6만 |
|---|
| 2025.12.29 | ₩40,066 | ₩40,066 | ₩38,612 | ₩39,076 | -2.47% | 2.6만 |
|---|
| 2025.12.26 | ₩40,079 | ₩40,747 | ₩39,892 | ₩40,034 | -0.11% | 5.8만 |
|---|
| 2025.12.24 | ₩40,079 | ₩40,079 | ₩39,211 | ₩39,537 | -1.35% | 5만 |
|---|
| 2025.12.23 | ₩43,549 | ₩44,961 | ₩43,446 | ₩44,640 | +2.51% | 6.2만 |
|---|
| 2025.12.22 | ₩43,112 | ₩43,673 | ₩43,105 | ₩43,508 | +0.92% | 1.9만 |
|---|
| 2025.12.19 | ₩42,391 | ₩42,845 | ₩42,391 | ₩42,572 | +0.43% | 2.6만 |
|---|
| 2025.12.18 | ₩42,270 | ₩42,644 | ₩41,950 | ₩42,244 | -0.06% | 1.9만 |
|---|
| 2025.12.17 | ₩42,404 | ₩42,404 | ₩42,057 | ₩42,083 | -0.76% | 9.5천 |
|---|
| 2025.12.16 | ₩42,324 | ₩42,671 | ₩41,983 | ₩42,483 | +0.38% | 6.8천 |
|---|
| 2025.12.15 | ₩42,845 | ₩42,858 | ₩42,538 | ₩42,622 | -0.52% | 8천 |
|---|
| 2025.12.12 | ₩43,326 | ₩43,406 | ₩42,564 | ₩42,751 | -1.33% | 1.1만 |
|---|
| 2025.12.11 | ₩42,765 | ₩43,353 | ₩42,765 | ₩43,272 | +1.19% | 9천 |
|---|
| 2025.12.10 | ₩42,698 | ₩42,992 | ₩42,484 | ₩42,858 | +0.38% | 7.8천 |
|---|
| 2025.12.09 | ₩42,204 | ₩42,805 | ₩42,204 | ₩42,404 | +0.47% | 6.3천 |
|---|
| 2025.12.08 | ₩42,244 | ₩42,491 | ₩42,217 | ₩42,365 | +0.29% | 5.6천 |
|---|
| 2025.12.05 | ₩42,978 | ₩43,099 | ₩42,431 | ₩42,591 | -0.90% | 1.7만 |
|---|
| 2025.12.04 | ₩42,952 | ₩42,952 | ₩42,698 | ₩42,698 | -0.59% | 9.4천 |
|---|
| 2025.12.03 | ₩42,511 | ₩43,019 | ₩42,511 | ₩42,952 | +1.04% | 2.1만 |
|---|
| 2025.12.02 | ₩42,685 | ₩42,685 | ₩42,284 | ₩42,457 | -0.53% | 8.7천 |
|---|
| 2025.12.01 | ₩42,464 | ₩42,618 | ₩42,377 | ₩42,618 | +0.36% | 7.9천 |
|---|
| 2025.11.28 | ₩42,284 | ₩42,912 | ₩42,284 | ₩42,912 | +1.48% | 1.2만 |
|---|
| 2025.11.26 | ₩42,270 | ₩42,591 | ₩42,003 | ₩42,257 | -0.03% | 8천 |
|---|
| 2025.11.25 | ₩41,041 | ₩41,803 | ₩41,041 | ₩41,803 | +1.86% | 7.2천 |
|---|
| 2025.11.24 | ₩40,761 | ₩41,309 | ₩40,614 | ₩41,109 | +0.86% | 1.7만 |
|---|
| 2025.11.21 | ₩40,268 | ₩40,988 | ₩40,079 | ₩40,667 | +0.99% | 1.9만 |
|---|
| 2025.11.20 | ₩41,536 | ₩41,830 | ₩40,280 | ₩40,293 | -2.99% | 3.1만 |
|---|
| 2025.11.19 | ₩40,854 | ₩41,322 | ₩40,747 | ₩40,795 | -0.14% | 1만 |
|---|
| 2025.11.18 | ₩41,041 | ₩41,080 | ₩40,641 | ₩40,921 | -0.29% | 3.2만 |
|---|
| 2025.11.17 | ₩41,642 | ₩41,915 | ₩41,095 | ₩41,389 | -0.61% | 1.8만 |
|---|
| 2025.11.14 | ₩41,322 | ₩42,324 | ₩41,175 | ₩41,950 | +1.52% | 2.1만 |
|---|
| 2025.11.13 | ₩43,206 | ₩43,206 | ₩41,950 | ₩42,057 | -2.66% | 5.8만 |
|---|
| 2025.11.12 | ₩43,526 | ₩43,526 | ₩43,206 | ₩43,375 | -0.35% | 1.3만 |
|---|
| 2025.11.11 | ₩43,206 | ₩43,633 | ₩43,192 | ₩43,606 | +0.93% | 1.2만 |
|---|
| 2025.11.10 | ₩42,364 | ₩43,800 | ₩42,364 | ₩43,286 | +2.18% | 4.8만 |
|---|
| 2025.11.07 | ₩41,375 | ₩41,936 | ₩41,375 | ₩41,922 | +1.32% | 8.1만 |
|---|
| 2025.11.06 | ₩42,244 | ₩42,244 | ₩41,669 | ₩41,856 | -0.92% | 2.5만 |
|---|
| 2025.11.05 | ₩42,377 | ₩42,578 | ₩42,220 | ₩42,469 | +0.22% | 9.1천 |
|---|
| 2025.11.04 | ₩42,898 | ₩42,898 | ₩42,310 | ₩42,404 | -1.15% | 1.2만 |
|---|
| 2025.11.03 | ₩43,419 | ₩43,767 | ₩43,353 | ₩43,696 | +0.64% | 2만 |
|---|
| 2025.10.31 | ₩43,446 | ₩43,486 | ₩42,995 | ₩43,357 | -0.21% | 1.1만 |
|---|
| 2025.10.30 | ₩43,139 | ₩43,399 | ₩42,885 | ₩43,246 | +0.25% | 1.6만 |
|---|
| 2025.10.29 | ₩43,620 | ₩43,820 | ₩43,099 | ₩43,342 | -0.64% | 3.4만 |
|---|
| 2025.10.28 | ₩43,246 | ₩43,353 | ₩43,005 | ₩43,272 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩43,660 | ₩43,660 | ₩43,172 | ₩43,433 | -0.52% | 1.3만 |
|---|
| 2025.10.24 | ₩44,194 | ₩44,194 | ₩43,713 | ₩43,753 | -1.00% | 1.7만 |
|---|
| 2025.10.23 | ₩43,834 | ₩44,074 | ₩43,633 | ₩43,780 | -0.12% | 2.6만 |
|---|
| 2025.10.22 | ₩43,406 | ₩43,491 | ₩42,751 | ₩43,152 | -0.58% | 2.5만 |
|---|
| 2025.10.21 | ₩43,914 | ₩43,914 | ₩43,473 | ₩43,473 | -1.00% | 2.2만 |
|---|
| 2025.10.20 | ₩43,753 | ₩45,063 | ₩43,753 | ₩44,849 | +2.50% | 8.2천 |
|---|
| 2025.10.17 | ₩43,393 | ₩43,473 | ₩42,190 | ₩43,152 | -0.55% | 5.5만 |
|---|
| 2025.10.16 | ₩43,860 | ₩44,221 | ₩43,235 | ₩43,741 | -0.27% | 2만 |
|---|
| 2025.10.15 | ₩43,914 | ₩44,074 | ₩42,938 | ₩43,447 | -1.06% | 2만 |
|---|
| 2025.10.14 | ₩41,415 | ₩42,937 | ₩41,415 | ₩42,658 | +3.00% | 8.5천 |
|---|
| 2025.10.13 | ₩40,801 | ₩42,204 | ₩40,801 | ₩42,114 | +3.22% | 5.9만 |
|---|
| 2025.10.10 | ₩42,404 | ₩42,511 | ₩40,347 | ₩40,440 | -4.63% | 6만 |
|---|