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 | ₩42,444 | ₩42,444 | ₩42,298 | ₩42,376 | -0.16% | 9.7천 |
| 2026.10.08 | ₩42,177 | ₩42,311 | ₩41,870 | ₩41,916 | -0.62% | 2.8만 |
| 2026.10.07 | ₩42,311 | ₩42,436 | ₩42,191 | ₩42,257 | -0.13% | 9.6천 |
| 2026.10.06 | ₩42,845 | ₩42,845 | ₩42,565 | ₩42,792 | -0.12% | 12.5만 |
| 2026.10.05 | ₩42,311 | ₩42,712 | ₩42,311 | ₩42,579 | +0.63% | 23만 |
| 2026.10.02 | ₩41,883 | ₩42,404 | ₩41,883 | ₩42,404 | +1.24% | 1.7만 |
| 2026.10.01 | ₩42,017 | ₩42,111 | ₩41,723 | ₩42,078 | +0.15% | 6.7만 |
| 2026.09.30 | ₩41,937 | ₩42,057 | ₩41,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,861 |
| -0.18% |
| 4.3만 |
| 2026.09.29 | ₩42,093 | ₩42,111 | ₩41,817 | ₩41,871 | -0.53% | 3.9만 |
|---|
| 2026.09.28 | ₩42,151 | ₩42,391 | ₩42,137 | ₩42,217 | +0.16% | 2.2만 |
|---|
| 2026.09.25 | ₩42,685 | ₩42,845 | ₩42,525 | ₩42,784 | +0.23% | 3.4만 |
|---|
| 2026.09.24 | ₩42,605 | ₩42,985 | ₩42,605 | ₩42,985 | +0.89% | 3.1만 |
|---|
| 2026.09.23 | ₩42,551 | ₩42,805 | ₩42,551 | ₩42,613 | +0.14% | 3.5만 |
|---|
| 2026.09.22 | ₩42,471 | ₩42,952 | ₩42,471 | ₩42,856 | +0.91% | 2만 |
|---|
| 2026.09.21 | ₩42,698 | ₩43,032 | ₩42,685 | ₩42,899 | +0.47% | 1.8만 |
|---|
| 2026.09.18 | ₩42,364 | ₩42,925 | ₩42,364 | ₩42,631 | +0.63% | 1.7만 |
|---|
| 2026.09.17 | ₩42,591 | ₩42,852 | ₩42,551 | ₩42,551 | -0.09% | 4.9만 |
|---|
| 2026.09.16 | ₩42,545 | ₩42,545 | ₩42,191 | ₩42,358 | -0.44% | 7.9천 |
|---|
| 2026.09.15 | ₩42,591 | ₩42,591 | ₩42,404 | ₩42,538 | -0.13% | 1.4만 |
|---|
| 2026.09.14 | ₩42,498 | ₩42,578 | ₩42,191 | ₩42,197 | -0.71% | 3.5만 |
|---|
| 2026.09.11 | ₩42,698 | ₩42,698 | ₩42,511 | ₩42,670 | -0.07% | 7.6만 |
|---|
| 2026.09.10 | ₩42,671 | ₩42,912 | ₩42,538 | ₩42,786 | +0.27% | 3.3만 |
|---|
| 2026.09.09 | ₩42,738 | ₩42,738 | ₩42,444 | ₩42,571 | -0.39% | 3만 |
|---|
| 2026.09.08 | ₩42,338 | ₩42,458 | ₩42,244 | ₩42,306 | -0.08% | 6만 |
|---|
| 2026.09.04 | ₩42,044 | ₩42,471 | ₩42,044 | ₩42,428 | +0.91% | 2.4만 |
|---|
| 2026.09.03 | ₩41,885 | ₩42,268 | ₩41,803 | ₩42,177 | +0.70% | 1만 |
|---|
| 2026.09.02 | ₩42,111 | ₩42,431 | ₩42,090 | ₩42,378 | +0.63% | 1.4만 |
|---|
| 2026.09.01 | ₩42,212 | ₩42,364 | ₩42,111 | ₩42,268 | +0.13% | 5.4만 |
|---|
| 2026.08.31 | ₩42,177 | ₩42,338 | ₩41,897 | ₩42,119 | -0.14% | 2.1만 |
|---|
| 2026.08.28 | ₩42,364 | ₩42,404 | ₩41,897 | ₩41,984 | -0.90% | 1만 |
|---|
| 2026.08.27 | ₩42,204 | ₩42,204 | ₩41,843 | ₩42,030 | -0.41% | 13.8만 |
|---|
| 2026.08.26 | ₩41,725 | ₩41,984 | ₩41,725 | ₩41,924 | +0.48% | 2.2만 |
|---|
| 2026.08.25 | ₩41,536 | ₩41,817 | ₩41,536 | ₩41,749 | +0.51% | 3.8만 |
|---|
| 2026.08.24 | ₩42,404 | ₩42,404 | ₩41,737 | ₩41,929 | -1.12% | 3.8만 |
|---|
| 2026.08.21 | ₩42,004 | ₩42,598 | ₩42,004 | ₩42,444 | +1.05% | 10.2만 |
|---|
| 2026.08.20 | ₩41,603 | ₩41,790 | ₩41,590 | ₩41,683 | +0.19% | 18.3만 |
|---|
| 2026.08.19 | ₩42,070 | ₩42,070 | ₩41,376 | ₩41,469 | -1.43% | 17.9만 |
|---|
| 2026.08.18 | ₩42,738 | ₩42,738 | ₩41,910 | ₩41,977 | -1.78% | 1.4만 |
|---|
| 2026.08.17 | ₩42,939 | ₩43,299 | ₩42,805 | ₩43,272 | +0.78% | 3.7만 |
|---|
| 2026.08.14 | ₩42,658 | ₩42,752 | ₩42,537 | ₩42,679 | +0.05% | 4만 |
|---|
| 2026.08.13 | ₩42,458 | ₩42,631 | ₩42,378 | ₩42,438 | -0.05% | 1.6만 |
|---|
| 2026.08.12 | ₩42,471 | ₩42,698 | ₩42,471 | ₩42,618 | +0.35% | 1.6만 |
|---|
| 2026.08.11 | ₩42,184 | ₩42,431 | ₩42,164 | ₩42,232 | +0.11% | 1.2만 |
|---|
| 2026.08.10 | ₩42,070 | ₩42,257 | ₩41,870 | ₩42,231 | +0.38% | 2만 |
|---|
| 2026.08.07 | ₩41,456 | ₩41,616 | ₩41,256 | ₩41,403 | -0.13% | 1.3만 |
|---|
| 2026.08.06 | ₩41,015 | ₩41,590 | ₩41,015 | ₩41,403 | +0.94% | 2.5만 |
|---|
| 2026.08.05 | ₩41,563 | ₩41,616 | ₩41,269 | ₩41,332 | -0.56% | 6.2만 |
|---|
| 2026.08.04 | ₩40,468 | ₩41,309 | ₩40,468 | ₩41,157 | +1.70% | 1.5만 |
|---|
| 2026.08.03 | ₩40,201 | ₩40,201 | ₩39,346 | ₩40,134 | -0.17% | 3.7만 |
|---|
| 2026.07.31 | ₩40,935 | ₩40,935 | ₩40,401 | ₩40,665 | -0.66% | 1.7만 |
|---|
| 2026.07.30 | ₩40,788 | ₩40,802 | ₩40,147 | ₩40,665 | -0.30% | 2.5만 |
|---|
| 2026.07.29 | ₩40,701 | ₩41,109 | ₩40,297 | ₩40,384 | -0.78% | 17.2만 |
|---|
| 2026.07.28 | ₩40,708 | ₩40,708 | ₩40,535 | ₩40,661 | -0.11% | 8.1천 |
|---|
| 2026.07.27 | ₩42,030 | ₩42,030 | ₩41,082 | ₩41,376 | -1.56% | 2.8만 |
|---|
| 2026.07.24 | ₩41,737 | ₩41,737 | ₩41,416 | ₩41,463 | -0.66% | 1.5만 |
|---|
| 2026.07.23 | ₩42,070 | ₩42,221 | ₩41,803 | ₩41,823 | -0.59% | 1.9만 |
|---|
| 2026.07.22 | ₩42,070 | ₩42,244 | ₩42,017 | ₩42,151 | +0.19% | 7.3만 |
|---|
| 2026.07.21 | ₩41,803 | ₩42,257 | ₩41,696 | ₩42,157 | +0.85% | 4.2만 |
|---|
| 2026.07.20 | ₩41,069 | ₩41,162 | ₩40,808 | ₩40,855 | -0.52% | 5.3만 |
|---|
| 2026.07.17 | ₩40,868 | ₩40,989 | ₩40,174 | ₩40,866 | -0.01% | 3.4만 |
|---|
| 2026.07.16 | ₩41,429 | ₩41,429 | ₩40,762 | ₩40,868 | -1.35% | 4.8만 |
|---|
| 2026.07.15 | ₩41,643 | ₩41,862 | ₩41,269 | ₩41,616 | -0.06% | 1.7만 |
|---|
| 2026.07.14 | ₩41,803 | ₩41,803 | ₩41,456 | ₩41,603 | -0.48% | 2.7만 |
|---|
| 2026.07.13 | ₩41,176 | ₩41,242 | ₩40,942 | ₩41,189 | +0.03% | 1.4만 |
|---|
| 2026.07.10 | ₩40,828 | ₩41,256 | ₩40,828 | ₩41,248 | +1.03% | 8.6천 |
|---|
| 2026.07.09 | ₩41,349 | ₩41,389 | ₩41,229 | ₩41,313 | -0.09% | 1.2만 |
|---|
| 2026.07.08 | ₩40,723 | ₩40,950 | ₩40,668 | ₩40,950 | +0.56% | 3.7만 |
|---|
| 2026.07.07 | ₩40,868 | ₩40,947 | ₩40,603 | ₩40,780 | -0.22% | 2.6만 |
|---|
| 2026.07.06 | ₩40,803 | ₩41,170 | ₩40,803 | ₩41,116 | +0.77% | 3.6만 |
|---|
| 2026.07.02 | ₩40,460 | ₩40,575 | ₩39,960 | ₩40,123 | -0.83% | 9.2만 |
|---|
| 2026.07.01 | ₩40,668 | ₩40,708 | ₩40,294 | ₩40,370 | -0.73% | 1.9만 |
|---|
| 2026.06.30 | ₩40,748 | ₩40,855 | ₩40,655 | ₩40,788 | +0.10% | 3.1만 |
|---|
| 2026.06.29 | ₩40,000 | ₩40,334 | ₩39,994 | ₩40,270 | +0.67% | 2.5만 |
|---|
| 2026.06.26 | ₩40,067 | ₩40,428 | ₩40,067 | ₩40,329 | +0.65% | 1.4만 |
|---|
| 2026.06.25 | ₩40,281 | ₩40,615 | ₩40,014 | ₩40,401 | +0.30% | 2.4만 |
|---|
| 2026.06.24 | ₩40,067 | ₩40,075 | ₩39,666 | ₩39,693 | -0.93% | 4.3만 |
|---|
| 2026.06.23 | ₩41,376 | ₩41,376 | ₩40,708 | ₩40,794 | -1.41% | 10.6만 |
|---|
| 2026.06.22 | ₩42,124 | ₩42,284 | ₩41,977 | ₩42,155 | +0.07% | 1.5만 |
|---|
| 2026.06.18 | ₩42,511 | ₩42,511 | ₩42,084 | ₩42,244 | -0.63% | 2.3만 |
|---|
| 2026.06.17 | ₩42,738 | ₩43,005 | ₩42,044 | ₩42,057 | -1.59% | 6.7만 |
|---|
| 2026.06.16 | ₩42,858 | ₩42,939 | ₩42,551 | ₩42,569 | -0.68% | 3.5만 |
|---|
| 2026.06.15 | ₩42,952 | ₩43,192 | ₩42,899 | ₩42,899 | -0.12% | 3.7만 |
|---|
| 2026.06.12 | ₩42,658 | ₩43,446 | ₩42,578 | ₩42,732 | +0.17% | 26.6만 |
|---|
| 2026.06.11 | ₩41,937 | ₩43,099 | ₩41,777 | ₩42,348 | +0.98% | 10.7만 |
|---|
| 2026.06.10 | ₩41,750 | ₩42,390 | ₩41,563 | ₩41,616 | -0.32% | 26.3만 |
|---|
| 2026.06.09 | ₩42,578 | ₩42,651 | ₩41,803 | ₩42,137 | -1.04% | 3.7만 |
|---|
| 2026.06.08 | ₩42,598 | ₩42,712 | ₩42,311 | ₩42,459 | -0.33% | 1.5만 |
|---|
| 2026.06.05 | ₩42,738 | ₩43,079 | ₩42,244 | ₩42,565 | -0.41% | 9만 |
|---|
| 2026.06.04 | ₩44,288 | ₩44,288 | ₩43,800 | ₩43,807 | -1.09% | 1.9만 |
|---|
| 2026.06.03 | ₩44,608 | ₩44,608 | ₩44,207 | ₩44,278 | -0.74% | 7.3만 |
|---|
| 2026.06.02 | ₩44,621 | ₩45,075 | ₩44,621 | ₩44,955 | +0.75% | 2.8만 |
|---|
| 2026.06.01 | ₩44,541 | ₩44,750 | ₩44,288 | ₩44,671 | +0.29% | 9.5만 |
|---|
| 2026.05.29 | ₩44,541 | ₩44,595 | ₩44,127 | ₩44,353 | -0.42% | 3.7만 |
|---|
| 2026.05.28 | ₩44,274 | ₩44,702 | ₩44,047 | ₩44,525 | +0.57% | 4.8만 |
|---|
| 2026.05.27 | ₩44,448 | ₩44,474 | ₩44,114 | ₩44,249 | -0.45% | 4.6만 |
|---|
| 2026.05.26 | ₩45,276 | ₩45,276 | ₩45,009 | ₩45,209 | -0.15% | 2.9만 |
|---|
| 2026.05.22 | ₩45,112 | ₩45,209 | ₩44,950 | ₩45,034 | -0.17% | 2.7만 |
|---|
| 2026.05.21 | ₩44,808 | ₩45,182 | ₩44,808 | ₩45,129 | +0.72% | 2.2만 |
|---|
| 2026.05.20 | ₩44,715 | ₩45,182 | ₩44,715 | ₩45,168 | +1.01% | 1.8만 |
|---|
| 2026.05.19 | ₩44,889 | ₩45,001 | ₩44,608 | ₩44,835 | -0.12% | 5.6만 |
|---|
| 2026.05.18 | ₩45,042 | ₩45,196 | ₩44,951 | ₩45,138 | +0.21% | 5.1만 |
|---|
| 2026.05.15 | ₩45,035 | ₩45,209 | ₩44,822 | ₩45,069 | +0.07% | 5만 |
|---|
| 2026.05.14 | ₩45,770 | ₩45,890 | ₩45,709 | ₩45,837 | +0.15% | 2.5만 |
|---|
| 2026.05.13 | ₩45,850 | ₩46,184 | ₩45,763 | ₩46,044 | +0.42% | 2.3만 |
|---|
| 2026.05.12 | ₩45,510 | ₩45,743 | ₩45,209 | ₩45,663 | +0.34% | 5.2만 |
|---|
| 2026.05.11 | ₩45,209 | ₩45,610 | ₩45,209 | ₩45,494 | +0.63% | 6.6만 |
|---|
| 2026.05.08 | ₩44,688 | ₩44,995 | ₩44,675 | ₩44,942 | +0.57% | 6만 |
|---|
| 2026.05.07 | ₩44,982 | ₩44,982 | ₩44,519 | ₩44,595 | -0.86% | 37.6만 |
|---|
| 2026.05.06 | ₩44,461 | ₩45,490 | ₩44,461 | ₩45,096 | +1.43% | 7.4만 |
|---|
| 2026.05.05 | ₩44,695 | ₩45,062 | ₩44,695 | ₩44,811 | +0.26% | 2.7만 |
|---|
| 2026.05.04 | ₩44,408 | ₩44,434 | ₩44,221 | ₩44,322 | -0.19% | 2.1만 |
|---|
| 2026.05.01 | ₩44,581 | ₩45,256 | ₩44,313 | ₩44,587 | +0.01% | 2.1만 |
|---|
| 2026.04.30 | ₩44,742 | ₩44,742 | ₩44,114 | ₩44,481 | -0.58% | 2.9만 |
|---|
| 2026.04.29 | ₩44,755 | ₩44,889 | ₩44,596 | ₩44,835 | +0.18% | 5.7만 |
|---|
| 2026.04.28 | ₩44,728 | ₩45,303 | ₩44,608 | ₩44,639 | -0.20% | 1.2만 |
|---|
| 2026.04.27 | ₩45,075 | ₩45,209 | ₩44,608 | ₩44,902 | -0.39% | 5.4만 |
|---|
| 2026.04.24 | ₩44,822 | ₩45,823 | ₩44,655 | ₩45,034 | +0.47% | 5.1만 |
|---|
| 2026.04.23 | ₩44,515 | ₩44,648 | ₩44,434 | ₩44,569 | +0.12% | 1.5만 |
|---|
| 2026.04.22 | ₩44,742 | ₩44,742 | ₩44,476 | ₩44,702 | -0.09% | 2.4만 |
|---|
| 2026.04.21 | ₩44,768 | ₩44,768 | ₩44,288 | ₩44,288 | -1.07% | 3.4만 |
|---|
| 2026.04.20 | ₩44,608 | ₩44,782 | ₩44,390 | ₩44,595 | -0.03% | 3.4만 |
|---|
| 2026.04.17 | ₩44,474 | ₩44,608 | ₩44,334 | ₩44,421 | -0.12% | 4.2만 |
|---|
| 2026.04.16 | ₩44,301 | ₩44,648 | ₩44,247 | ₩44,394 | +0.21% | 4.3만 |
|---|
| 2026.04.15 | ₩44,154 | ₩44,274 | ₩44,034 | ₩44,207 | +0.12% | 6.1만 |
|---|
| 2026.04.14 | ₩44,047 | ₩44,314 | ₩44,007 | ₩44,207 | +0.36% | 2.7만 |
|---|
| 2026.04.13 | ₩43,459 | ₩43,967 | ₩43,459 | ₩43,860 | +0.92% | 3.4만 |
|---|
| 2026.04.10 | ₩43,887 | ₩43,887 | ₩43,637 | ₩43,700 | -0.43% | 3.5만 |
|---|
| 2026.04.09 | ₩43,580 | ₩45,289 | ₩43,459 | ₩43,673 | +0.21% | 13만 |
|---|
| 2026.04.08 | ₩43,887 | ₩44,007 | ₩43,012 | ₩43,593 | -0.67% | 2.4만 |
|---|
| 2026.04.07 | ₩43,139 | ₩43,406 | ₩42,852 | ₩43,192 | +0.12% | 8.4만 |
|---|
| 2026.04.06 | ₩43,179 | ₩43,232 | ₩43,079 | ₩43,232 | +0.12% | 11.2만 |
|---|
| 2026.04.02 | ₩42,738 | ₩43,232 | ₩42,732 | ₩43,072 | +0.78% | 2.6만 |
|---|
| 2026.04.01 | ₩43,606 | ₩44,060 | ₩43,219 | ₩43,433 | -0.40% | 4.8만 |
|---|
| 2026.03.31 | ₩42,070 | ₩42,992 | ₩42,070 | ₩42,818 | +1.78% | 3.3만 |
|---|
| 2026.03.30 | ₩42,404 | ₩42,565 | ₩41,750 | ₩41,763 | -1.51% | 4만 |
|---|
| 2026.03.27 | ₩42,271 | ₩42,418 | ₩41,964 | ₩42,217 | -0.13% | 3.5만 |
|---|
| 2026.03.26 | ₩42,738 | ₩42,812 | ₩42,004 | ₩42,084 | -1.53% | 5만 |
|---|
| 2026.03.25 | ₩43,226 | ₩43,306 | ₩42,979 | ₩43,112 | -0.26% | 2.3만 |
|---|
| 2026.03.24 | ₩42,338 | ₩42,694 | ₩42,004 | ₩42,364 | +0.06% | 2.7만 |
|---|
| 2026.03.23 | ₩42,070 | ₩43,166 | ₩42,070 | ₩42,765 | +1.65% | 5.3만 |
|---|
| 2026.03.20 | ₩43,406 | ₩43,406 | ₩42,014 | ₩42,070 | -3.08% | 9.4만 |
|---|
| 2026.03.19 | ₩42,712 | ₩43,813 | ₩42,404 | ₩43,473 | +1.78% | 4만 |
|---|
| 2026.03.18 | ₩44,581 | ₩44,875 | ₩44,047 | ₩44,047 | -1.20% | 8.8만 |
|---|
| 2026.03.17 | ₩45,496 | ₩45,583 | ₩45,142 | ₩45,423 | -0.16% | 2.5만 |
|---|
| 2026.03.16 | ₩45,156 | ₩45,222 | ₩44,595 | ₩45,156 | 0.00% | 6.4만 |
|---|
| 2026.03.13 | ₩45,490 | ₩45,622 | ₩44,341 | ₩44,434 | -2.32% | 7.9만 |
|---|
| 2026.03.12 | ₩46,464 | ₩46,464 | ₩45,530 | ₩45,650 | -1.75% | 5.1만 |
|---|
| 2026.03.11 | ₩47,079 | ₩47,079 | ₩46,111 | ₩46,398 | -1.45% | 8.1만 |
|---|
| 2026.03.10 | ₩46,625 | ₩47,150 | ₩46,485 | ₩46,745 | +0.26% | 12.7만 |
|---|
| 2026.03.09 | ₩46,010 | ₩46,291 | ₩45,596 | ₩45,984 | -0.06% | 5.7만 |
|---|
| 2026.03.06 | ₩44,488 | ₩46,077 | ₩44,488 | ₩46,077 | +3.57% | 4만 |
|---|
| 2026.03.05 | ₩44,955 | ₩45,409 | ₩44,167 | ₩44,488 | -1.04% | 4.8만 |
|---|
| 2026.03.04 | ₩44,728 | ₩45,075 | ₩44,127 | ₩44,955 | +0.51% | 9.5만 |
|---|
| 2026.03.03 | ₩43,700 | ₩44,474 | ₩42,925 | ₩43,924 | +0.51% | 5만 |
|---|
| 2026.03.02 | ₩44,608 | ₩45,570 | ₩44,608 | ₩45,315 | +1.58% | 5.6만 |
|---|
| 2026.02.27 | ₩45,356 | ₩45,356 | ₩44,835 | ₩45,089 | -0.59% | 3.1만 |
|---|
| 2026.02.26 | ₩45,636 | ₩45,984 | ₩44,875 | ₩45,369 | -0.59% | 3만 |
|---|
| 2026.02.25 | ₩45,877 | ₩49,496 | ₩45,674 | ₩45,984 | +0.23% | 3.6만 |
|---|
| 2026.02.24 | ₩44,274 | ₩45,236 | ₩44,154 | ₩45,075 | +1.81% | 5.9만 |
|---|
| 2026.02.23 | ₩45,369 | ₩45,409 | ₩44,087 | ₩44,461 | -2.00% | 3.1만 |
|---|
| 2026.02.20 | ₩44,007 | ₩45,102 | ₩44,007 | ₩45,102 | +2.49% | 3만 |
|---|
| 2026.02.19 | ₩43,740 | ₩44,301 | ₩43,740 | ₩44,275 | +1.22% | 6.4만 |
|---|
| 2026.02.18 | ₩43,927 | ₩44,782 | ₩43,927 | ₩44,261 | +0.76% | 2.4만 |
|---|
| 2026.02.17 | ₩43,646 | ₩43,780 | ₩42,778 | ₩43,526 | -0.28% | 2.4만 |
|---|
| 2026.02.13 | ₩44,541 | ₩44,969 | ₩43,980 | ₩44,528 | -0.03% | 3.6만 |
|---|
| 2026.02.12 | ₩45,570 | ₩45,703 | ₩43,793 | ₩44,368 | -2.64% | 5.1만 |
|---|
| 2026.02.11 | ₩45,823 | ₩45,823 | ₩44,715 | ₩45,436 | -0.85% | 5.7만 |
|---|
| 2026.02.10 | ₩45,543 | ₩45,543 | ₩44,902 | ₩45,049 | -1.09% | 3.2만 |
|---|
| 2026.02.09 | ₩44,341 | ₩45,409 | ₩44,167 | ₩44,955 | +1.39% | 3.5만 |
|---|
| 2026.02.06 | ₩43,126 | ₩45,757 | ₩43,126 | ₩44,341 | +2.82% | 6.3만 |
|---|
| 2026.02.05 | ₩42,631 | ₩42,765 | ₩42,070 | ₩42,239 | -0.92% | 3.9만 |
|---|
| 2026.02.04 | ₩43,940 | ₩44,034 | ₩42,845 | ₩43,433 | -1.16% | 6.6만 |
|---|
| 2026.02.03 | ₩44,234 | ₩44,234 | ₩42,858 | ₩43,419 | -1.84% | 14.2만 |
|---|
| 2026.02.02 | ₩42,204 | ₩43,045 | ₩42,204 | ₩42,928 | +1.72% | 6만 |
|---|
| 2026.01.30 | ₩44,929 | ₩44,929 | ₩42,124 | ₩43,286 | -3.66% | 12.6만 |
|---|
| 2026.01.29 | ₩46,464 | ₩47,520 | ₩44,354 | ₩46,276 | -0.41% | 4.5만 |
|---|
| 2026.01.28 | ₩45,530 | ₩46,304 | ₩45,343 | ₩46,144 | +1.35% | 2.8만 |
|---|
| 2026.01.27 | ₩44,127 | ₩45,105 | ₩44,074 | ₩45,105 | +2.22% | 4.4만 |
|---|
| 2026.01.26 | ₩44,087 | ₩44,515 | ₩43,914 | ₩44,207 | +0.27% | 5.5만 |
|---|
| 2026.01.23 | ₩43,192 | ₩43,593 | ₩43,025 | ₩43,538 | +0.80% | 3만 |
|---|
| 2026.01.22 | ₩42,671 | ₩43,459 | ₩42,618 | ₩43,131 | +1.08% | 4.5만 |
|---|
| 2026.01.21 | ₩41,616 | ₩42,658 | ₩41,616 | ₩42,484 | +2.09% | 1.7만 |
|---|
| 2026.01.20 | ₩41,069 | ₩41,803 | ₩41,069 | ₩41,616 | +1.33% | 10.8만 |
|---|
| 2026.01.16 | ₩41,790 | ₩41,790 | ₩41,034 | ₩41,449 | -0.81% | 2.7만 |
|---|
| 2026.01.15 | ₩42,004 | ₩42,204 | ₩41,930 | ₩42,111 | +0.25% | 5.7천 |
|---|
| 2026.01.14 | ₩42,244 | ₩42,404 | ₩41,803 | ₩42,177 | -0.16% | 2.8만 |
|---|
| 2026.01.13 | ₩42,177 | ₩42,177 | ₩41,830 | ₩41,937 | -0.57% | 1.9만 |
|---|
| 2026.01.12 | ₩41,964 | ₩42,164 | ₩41,777 | ₩41,977 | +0.03% | 3.6만 |
|---|
| 2026.01.09 | ₩41,089 | ₩41,403 | ₩41,082 | ₩41,363 | +0.67% | 4.2만 |
|---|
| 2026.01.08 | ₩40,361 | ₩40,601 | ₩40,254 | ₩40,601 | +0.60% | 1.1만 |
|---|
| 2026.01.07 | ₩40,595 | ₩40,828 | ₩40,548 | ₩40,671 | +0.19% | 1.2만 |
|---|
| 2026.01.06 | ₩40,828 | ₩41,149 | ₩40,668 | ₩41,065 | +0.58% | 1.4만 |
|---|
| 2026.01.05 | ₩39,666 | ₩40,521 | ₩39,666 | ₩40,222 | +1.40% | 18만 |
|---|
| 2026.01.02 | ₩39,239 | ₩39,239 | ₩38,577 | ₩38,925 | -0.80% | 3.5만 |
|---|
| 2025.12.31 | ₩39,399 | ₩39,399 | ₩38,451 | ₩38,518 | -2.24% | 2.2만 |
|---|
| 2025.12.30 | ₩39,186 | ₩39,560 | ₩38,972 | ₩39,359 | +0.44% | 1.6만 |
|---|
| 2025.12.29 | ₩40,054 | ₩40,054 | ₩38,601 | ₩39,064 | -2.47% | 2.6만 |
|---|
| 2025.12.26 | ₩40,067 | ₩40,735 | ₩39,880 | ₩40,022 | -0.11% | 5.8만 |
|---|
| 2025.12.24 | ₩40,067 | ₩40,067 | ₩39,199 | ₩39,525 | -1.35% | 5만 |
|---|
| 2025.12.23 | ₩43,536 | ₩44,947 | ₩43,433 | ₩44,627 | +2.51% | 6.2만 |
|---|
| 2025.12.22 | ₩43,099 | ₩43,660 | ₩43,092 | ₩43,494 | +0.92% | 1.9만 |
|---|
| 2025.12.19 | ₩42,378 | ₩42,832 | ₩42,378 | ₩42,559 | +0.43% | 2.6만 |
|---|
| 2025.12.18 | ₩42,257 | ₩42,631 | ₩41,937 | ₩42,231 | -0.06% | 1.9만 |
|---|
| 2025.12.17 | ₩42,391 | ₩42,391 | ₩42,044 | ₩42,070 | -0.76% | 9.5천 |
|---|
| 2025.12.16 | ₩42,311 | ₩42,658 | ₩41,970 | ₩42,470 | +0.38% | 6.8천 |
|---|
| 2025.12.15 | ₩42,832 | ₩42,845 | ₩42,525 | ₩42,609 | -0.52% | 8천 |
|---|
| 2025.12.12 | ₩43,313 | ₩43,393 | ₩42,551 | ₩42,738 | -1.33% | 1.1만 |
|---|
| 2025.12.11 | ₩42,752 | ₩43,339 | ₩42,752 | ₩43,259 | +1.19% | 9천 |
|---|
| 2025.12.10 | ₩42,685 | ₩42,979 | ₩42,471 | ₩42,845 | +0.38% | 7.8천 |
|---|
| 2025.12.09 | ₩42,191 | ₩42,792 | ₩42,191 | ₩42,391 | +0.47% | 6.3천 |
|---|
| 2025.12.08 | ₩42,231 | ₩42,478 | ₩42,204 | ₩42,352 | +0.29% | 5.6천 |
|---|
| 2025.12.05 | ₩42,965 | ₩43,085 | ₩42,418 | ₩42,578 | -0.90% | 1.7만 |
|---|
| 2025.12.04 | ₩42,939 | ₩42,939 | ₩42,685 | ₩42,685 | -0.59% | 9.4천 |
|---|
| 2025.12.03 | ₩42,498 | ₩43,005 | ₩42,498 | ₩42,939 | +1.04% | 2.1만 |
|---|
| 2025.12.02 | ₩42,671 | ₩42,671 | ₩42,271 | ₩42,444 | -0.53% | 8.7천 |
|---|
| 2025.12.01 | ₩42,451 | ₩42,605 | ₩42,364 | ₩42,605 | +0.36% | 7.9천 |
|---|
| 2025.11.28 | ₩42,271 | ₩42,899 | ₩42,271 | ₩42,899 | +1.48% | 1.2만 |
|---|
| 2025.11.26 | ₩42,257 | ₩42,578 | ₩41,990 | ₩42,244 | -0.03% | 8천 |
|---|
| 2025.11.25 | ₩41,029 | ₩41,790 | ₩41,029 | ₩41,790 | +1.86% | 7.2천 |
|---|
| 2025.11.24 | ₩40,748 | ₩41,296 | ₩40,601 | ₩41,097 | +0.86% | 1.7만 |
|---|
| 2025.11.21 | ₩40,255 | ₩40,975 | ₩40,067 | ₩40,655 | +0.99% | 1.9만 |
|---|
| 2025.11.20 | ₩41,523 | ₩41,817 | ₩40,267 | ₩40,281 | -2.99% | 3.1만 |
|---|
| 2025.11.19 | ₩40,842 | ₩41,309 | ₩40,735 | ₩40,783 | -0.14% | 1만 |
|---|
| 2025.11.18 | ₩41,029 | ₩41,067 | ₩40,628 | ₩40,909 | -0.29% | 3.2만 |
|---|
| 2025.11.17 | ₩41,630 | ₩41,902 | ₩41,082 | ₩41,376 | -0.61% | 1.8만 |
|---|
| 2025.11.14 | ₩41,309 | ₩42,311 | ₩41,162 | ₩41,937 | +1.52% | 2.1만 |
|---|
| 2025.11.13 | ₩43,192 | ₩43,192 | ₩41,937 | ₩42,044 | -2.66% | 5.8만 |
|---|
| 2025.11.12 | ₩43,513 | ₩43,513 | ₩43,192 | ₩43,362 | -0.35% | 1.3만 |
|---|
| 2025.11.11 | ₩43,192 | ₩43,620 | ₩43,179 | ₩43,593 | +0.93% | 1.2만 |
|---|
| 2025.11.10 | ₩42,351 | ₩43,787 | ₩42,351 | ₩43,272 | +2.18% | 4.8만 |
|---|
| 2025.11.07 | ₩41,363 | ₩41,924 | ₩41,363 | ₩41,909 | +1.32% | 8.1만 |
|---|
| 2025.11.06 | ₩42,231 | ₩42,231 | ₩41,656 | ₩41,843 | -0.92% | 2.5만 |
|---|
| 2025.11.05 | ₩42,364 | ₩42,565 | ₩42,207 | ₩42,456 | +0.22% | 9.1천 |
|---|
| 2025.11.04 | ₩42,885 | ₩42,885 | ₩42,298 | ₩42,391 | -1.15% | 1.2만 |
|---|
| 2025.11.03 | ₩43,406 | ₩43,753 | ₩43,339 | ₩43,682 | +0.64% | 2만 |
|---|
| 2025.10.31 | ₩43,433 | ₩43,473 | ₩42,981 | ₩43,343 | -0.21% | 1.1만 |
|---|
| 2025.10.30 | ₩43,126 | ₩43,386 | ₩42,872 | ₩43,232 | +0.25% | 1.6만 |
|---|
| 2025.10.29 | ₩43,606 | ₩43,807 | ₩43,085 | ₩43,329 | -0.64% | 3.4만 |
|---|
| 2025.10.28 | ₩43,232 | ₩43,339 | ₩42,992 | ₩43,259 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩43,646 | ₩43,646 | ₩43,159 | ₩43,419 | -0.52% | 1.3만 |
|---|
| 2025.10.24 | ₩44,181 | ₩44,181 | ₩43,700 | ₩43,740 | -1.00% | 1.7만 |
|---|
| 2025.10.23 | ₩43,820 | ₩44,060 | ₩43,620 | ₩43,767 | -0.12% | 2.6만 |
|---|
| 2025.10.22 | ₩43,393 | ₩43,478 | ₩42,738 | ₩43,139 | -0.58% | 2.5만 |
|---|
| 2025.10.21 | ₩43,900 | ₩43,900 | ₩43,459 | ₩43,459 | -1.00% | 2.2만 |
|---|
| 2025.10.20 | ₩43,740 | ₩45,049 | ₩43,740 | ₩44,835 | +2.50% | 8.2천 |
|---|
| 2025.10.17 | ₩43,379 | ₩43,459 | ₩42,177 | ₩43,139 | -0.55% | 5.5만 |
|---|
| 2025.10.16 | ₩43,847 | ₩44,207 | ₩43,222 | ₩43,728 | -0.27% | 2만 |
|---|
| 2025.10.15 | ₩43,900 | ₩44,060 | ₩42,925 | ₩43,434 | -1.06% | 2만 |
|---|
| 2025.10.14 | ₩41,403 | ₩42,924 | ₩41,403 | ₩42,645 | +3.00% | 8.5천 |
|---|
| 2025.10.13 | ₩40,788 | ₩42,191 | ₩40,788 | ₩42,101 | +3.22% | 5.9만 |
|---|
| 2025.10.10 | ₩42,391 | ₩42,498 | ₩40,334 | ₩40,428 | -4.63% | 6만 |
|---|