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 | ₩42,438 | ₩42,438 | ₩42,291 | ₩42,370 | -0.16% | 9.7천 |
| 2026.10.08 | ₩42,171 | ₩42,305 | ₩41,864 | ₩41,910 | -0.62% | 2.8만 |
| 2026.10.07 | ₩42,305 | ₩42,430 | ₩42,185 | ₩42,251 | -0.13% | 9.6천 |
| 2026.10.06 | ₩42,839 | ₩42,839 | ₩42,559 | ₩42,786 | -0.12% | 12.5만 |
| 2026.10.05 | ₩42,305 | ₩42,705 | ₩42,305 | ₩42,573 | +0.63% | 23만 |
| 2026.10.02 | ₩41,878 | ₩42,398 | ₩41,878 | ₩42,398 | +1.24% | 1.7만 |
| 2026.10.01 | ₩42,011 | ₩42,105 | ₩41,717 | ₩42,072 | +0.15% | 6.7만 |
| 2026.09.30 | ₩41,931 | ₩42,051 | ₩41,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,855 |
| -0.18% |
| 4.3만 |
| 2026.09.29 | ₩42,087 | ₩42,105 | ₩41,811 | ₩41,865 | -0.53% | 3.9만 |
|---|
| 2026.09.28 | ₩42,145 | ₩42,385 | ₩42,131 | ₩42,211 | +0.16% | 2.2만 |
|---|
| 2026.09.25 | ₩42,679 | ₩42,839 | ₩42,518 | ₩42,778 | +0.23% | 3.4만 |
|---|
| 2026.09.24 | ₩42,599 | ₩42,979 | ₩42,599 | ₩42,979 | +0.89% | 3.1만 |
|---|
| 2026.09.23 | ₩42,545 | ₩42,799 | ₩42,545 | ₩42,607 | +0.14% | 3.5만 |
|---|
| 2026.09.22 | ₩42,465 | ₩42,946 | ₩42,465 | ₩42,850 | +0.91% | 2만 |
|---|
| 2026.09.21 | ₩42,692 | ₩43,026 | ₩42,679 | ₩42,892 | +0.47% | 1.8만 |
|---|
| 2026.09.18 | ₩42,358 | ₩42,919 | ₩42,358 | ₩42,625 | +0.63% | 1.7만 |
|---|
| 2026.09.17 | ₩42,585 | ₩42,846 | ₩42,545 | ₩42,545 | -0.09% | 4.9만 |
|---|
| 2026.09.16 | ₩42,539 | ₩42,539 | ₩42,185 | ₩42,352 | -0.44% | 7.9천 |
|---|
| 2026.09.15 | ₩42,585 | ₩42,585 | ₩42,398 | ₩42,532 | -0.13% | 1.4만 |
|---|
| 2026.09.14 | ₩42,492 | ₩42,572 | ₩42,185 | ₩42,191 | -0.71% | 3.5만 |
|---|
| 2026.09.11 | ₩42,692 | ₩42,692 | ₩42,505 | ₩42,664 | -0.07% | 7.6만 |
|---|
| 2026.09.10 | ₩42,665 | ₩42,906 | ₩42,532 | ₩42,780 | +0.27% | 3.3만 |
|---|
| 2026.09.09 | ₩42,732 | ₩42,732 | ₩42,438 | ₩42,565 | -0.39% | 3만 |
|---|
| 2026.09.08 | ₩42,332 | ₩42,452 | ₩42,238 | ₩42,299 | -0.08% | 6만 |
|---|
| 2026.09.04 | ₩42,038 | ₩42,465 | ₩42,038 | ₩42,422 | +0.91% | 2.4만 |
|---|
| 2026.09.03 | ₩41,879 | ₩42,262 | ₩41,797 | ₩42,171 | +0.70% | 1만 |
|---|
| 2026.09.02 | ₩42,105 | ₩42,425 | ₩42,084 | ₩42,372 | +0.63% | 1.4만 |
|---|
| 2026.09.01 | ₩42,206 | ₩42,358 | ₩42,105 | ₩42,262 | +0.13% | 5.4만 |
|---|
| 2026.08.31 | ₩42,171 | ₩42,332 | ₩41,891 | ₩42,113 | -0.14% | 2.1만 |
|---|
| 2026.08.28 | ₩42,358 | ₩42,398 | ₩41,891 | ₩41,978 | -0.90% | 1만 |
|---|
| 2026.08.27 | ₩42,198 | ₩42,198 | ₩41,837 | ₩42,024 | -0.41% | 13.8만 |
|---|
| 2026.08.26 | ₩41,719 | ₩41,978 | ₩41,719 | ₩41,918 | +0.48% | 2.2만 |
|---|
| 2026.08.25 | ₩41,530 | ₩41,811 | ₩41,530 | ₩41,743 | +0.51% | 3.8만 |
|---|
| 2026.08.24 | ₩42,398 | ₩42,398 | ₩41,731 | ₩41,923 | -1.12% | 3.8만 |
|---|
| 2026.08.21 | ₩41,998 | ₩42,592 | ₩41,998 | ₩42,438 | +1.05% | 10.2만 |
|---|
| 2026.08.20 | ₩41,597 | ₩41,784 | ₩41,584 | ₩41,677 | +0.19% | 18.3만 |
|---|
| 2026.08.19 | ₩42,064 | ₩42,064 | ₩41,370 | ₩41,464 | -1.43% | 17.9만 |
|---|
| 2026.08.18 | ₩42,732 | ₩42,732 | ₩41,904 | ₩41,971 | -1.78% | 1.4만 |
|---|
| 2026.08.17 | ₩42,932 | ₩43,293 | ₩42,799 | ₩43,266 | +0.78% | 3.7만 |
|---|
| 2026.08.14 | ₩42,652 | ₩42,746 | ₩42,531 | ₩42,673 | +0.05% | 4만 |
|---|
| 2026.08.13 | ₩42,452 | ₩42,625 | ₩42,372 | ₩42,432 | -0.05% | 1.6만 |
|---|
| 2026.08.12 | ₩42,465 | ₩42,692 | ₩42,465 | ₩42,612 | +0.35% | 1.6만 |
|---|
| 2026.08.11 | ₩42,178 | ₩42,425 | ₩42,158 | ₩42,226 | +0.11% | 1.2만 |
|---|
| 2026.08.10 | ₩42,064 | ₩42,251 | ₩41,864 | ₩42,225 | +0.38% | 2만 |
|---|
| 2026.08.07 | ₩41,450 | ₩41,610 | ₩41,250 | ₩41,397 | -0.13% | 1.3만 |
|---|
| 2026.08.06 | ₩41,010 | ₩41,584 | ₩41,010 | ₩41,397 | +0.94% | 2.5만 |
|---|
| 2026.08.05 | ₩41,557 | ₩41,610 | ₩41,263 | ₩41,326 | -0.56% | 6.2만 |
|---|
| 2026.08.04 | ₩40,462 | ₩41,303 | ₩40,462 | ₩41,151 | +1.70% | 1.5만 |
|---|
| 2026.08.03 | ₩40,195 | ₩40,195 | ₩39,340 | ₩40,128 | -0.17% | 3.7만 |
|---|
| 2026.07.31 | ₩40,929 | ₩40,929 | ₩40,395 | ₩40,660 | -0.66% | 1.7만 |
|---|
| 2026.07.30 | ₩40,783 | ₩40,796 | ₩40,142 | ₩40,660 | -0.30% | 2.5만 |
|---|
| 2026.07.29 | ₩40,696 | ₩41,103 | ₩40,291 | ₩40,378 | -0.78% | 17.2만 |
|---|
| 2026.07.28 | ₩40,702 | ₩40,702 | ₩40,529 | ₩40,656 | -0.11% | 8.1천 |
|---|
| 2026.07.27 | ₩42,024 | ₩42,024 | ₩41,076 | ₩41,370 | -1.56% | 2.8만 |
|---|
| 2026.07.24 | ₩41,731 | ₩41,731 | ₩41,410 | ₩41,457 | -0.66% | 1.5만 |
|---|
| 2026.07.23 | ₩42,064 | ₩42,215 | ₩41,797 | ₩41,817 | -0.59% | 1.9만 |
|---|
| 2026.07.22 | ₩42,064 | ₩42,238 | ₩42,011 | ₩42,145 | +0.19% | 7.3만 |
|---|
| 2026.07.21 | ₩41,797 | ₩42,251 | ₩41,691 | ₩42,151 | +0.85% | 4.2만 |
|---|
| 2026.07.20 | ₩41,063 | ₩41,156 | ₩40,803 | ₩40,849 | -0.52% | 5.3만 |
|---|
| 2026.07.17 | ₩40,863 | ₩40,983 | ₩40,168 | ₩40,860 | -0.01% | 3.4만 |
|---|
| 2026.07.16 | ₩41,423 | ₩41,423 | ₩40,756 | ₩40,863 | -1.35% | 4.8만 |
|---|
| 2026.07.15 | ₩41,637 | ₩41,856 | ₩41,263 | ₩41,610 | -0.06% | 1.7만 |
|---|
| 2026.07.14 | ₩41,797 | ₩41,797 | ₩41,450 | ₩41,597 | -0.48% | 2.7만 |
|---|
| 2026.07.13 | ₩41,170 | ₩41,237 | ₩40,936 | ₩41,183 | +0.03% | 1.4만 |
|---|
| 2026.07.10 | ₩40,823 | ₩41,250 | ₩40,823 | ₩41,242 | +1.03% | 8.6천 |
|---|
| 2026.07.09 | ₩41,343 | ₩41,383 | ₩41,223 | ₩41,307 | -0.09% | 1.2만 |
|---|
| 2026.07.08 | ₩40,717 | ₩40,944 | ₩40,662 | ₩40,944 | +0.56% | 3.7만 |
|---|
| 2026.07.07 | ₩40,863 | ₩40,941 | ₩40,597 | ₩40,774 | -0.22% | 2.6만 |
|---|
| 2026.07.06 | ₩40,797 | ₩41,164 | ₩40,797 | ₩41,110 | +0.77% | 3.6만 |
|---|
| 2026.07.02 | ₩40,454 | ₩40,569 | ₩39,955 | ₩40,117 | -0.83% | 9.2만 |
|---|
| 2026.07.01 | ₩40,662 | ₩40,702 | ₩40,288 | ₩40,365 | -0.73% | 1.9만 |
|---|
| 2026.06.30 | ₩40,742 | ₩40,849 | ₩40,649 | ₩40,783 | +0.10% | 3.1만 |
|---|
| 2026.06.29 | ₩39,995 | ₩40,328 | ₩39,988 | ₩40,264 | +0.67% | 2.5만 |
|---|
| 2026.06.26 | ₩40,061 | ₩40,422 | ₩40,061 | ₩40,323 | +0.65% | 1.4만 |
|---|
| 2026.06.25 | ₩40,275 | ₩40,609 | ₩40,008 | ₩40,395 | +0.30% | 2.4만 |
|---|
| 2026.06.24 | ₩40,061 | ₩40,069 | ₩39,661 | ₩39,687 | -0.93% | 4.3만 |
|---|
| 2026.06.23 | ₩41,370 | ₩41,370 | ₩40,702 | ₩40,788 | -1.41% | 10.6만 |
|---|
| 2026.06.22 | ₩42,118 | ₩42,278 | ₩41,971 | ₩42,149 | +0.07% | 1.5만 |
|---|
| 2026.06.18 | ₩42,505 | ₩42,505 | ₩42,078 | ₩42,238 | -0.63% | 2.3만 |
|---|
| 2026.06.17 | ₩42,732 | ₩42,999 | ₩42,038 | ₩42,051 | -1.59% | 6.7만 |
|---|
| 2026.06.16 | ₩42,852 | ₩42,932 | ₩42,545 | ₩42,563 | -0.68% | 3.5만 |
|---|
| 2026.06.15 | ₩42,946 | ₩43,186 | ₩42,892 | ₩42,892 | -0.12% | 3.7만 |
|---|
| 2026.06.12 | ₩42,652 | ₩43,440 | ₩42,572 | ₩42,725 | +0.17% | 26.6만 |
|---|
| 2026.06.11 | ₩41,931 | ₩43,093 | ₩41,771 | ₩42,342 | +0.98% | 10.7만 |
|---|
| 2026.06.10 | ₩41,744 | ₩42,384 | ₩41,557 | ₩41,610 | -0.32% | 26.3만 |
|---|
| 2026.06.09 | ₩42,572 | ₩42,645 | ₩41,797 | ₩42,131 | -1.04% | 3.7만 |
|---|
| 2026.06.08 | ₩42,592 | ₩42,705 | ₩42,305 | ₩42,453 | -0.33% | 1.5만 |
|---|
| 2026.06.05 | ₩42,732 | ₩43,073 | ₩42,238 | ₩42,559 | -0.41% | 9만 |
|---|
| 2026.06.04 | ₩44,281 | ₩44,281 | ₩43,794 | ₩43,800 | -1.09% | 1.9만 |
|---|
| 2026.06.03 | ₩44,602 | ₩44,602 | ₩44,201 | ₩44,272 | -0.74% | 7.3만 |
|---|
| 2026.06.02 | ₩44,615 | ₩45,069 | ₩44,615 | ₩44,949 | +0.75% | 2.8만 |
|---|
| 2026.06.01 | ₩44,535 | ₩44,743 | ₩44,281 | ₩44,664 | +0.29% | 9.5만 |
|---|
| 2026.05.29 | ₩44,535 | ₩44,588 | ₩44,121 | ₩44,347 | -0.42% | 3.7만 |
|---|
| 2026.05.28 | ₩44,268 | ₩44,695 | ₩44,041 | ₩44,519 | +0.57% | 4.8만 |
|---|
| 2026.05.27 | ₩44,441 | ₩44,468 | ₩44,108 | ₩44,242 | -0.45% | 4.6만 |
|---|
| 2026.05.26 | ₩45,269 | ₩45,269 | ₩45,002 | ₩45,203 | -0.15% | 2.9만 |
|---|
| 2026.05.22 | ₩45,105 | ₩45,203 | ₩44,944 | ₩45,028 | -0.17% | 2.7만 |
|---|
| 2026.05.21 | ₩44,802 | ₩45,176 | ₩44,802 | ₩45,122 | +0.72% | 2.2만 |
|---|
| 2026.05.20 | ₩44,709 | ₩45,176 | ₩44,709 | ₩45,161 | +1.01% | 1.8만 |
|---|
| 2026.05.19 | ₩44,882 | ₩44,994 | ₩44,602 | ₩44,829 | -0.12% | 5.6만 |
|---|
| 2026.05.18 | ₩45,036 | ₩45,189 | ₩44,945 | ₩45,132 | +0.21% | 5.1만 |
|---|
| 2026.05.15 | ₩45,029 | ₩45,203 | ₩44,815 | ₩45,062 | +0.07% | 5만 |
|---|
| 2026.05.14 | ₩45,763 | ₩45,884 | ₩45,702 | ₩45,830 | +0.15% | 2.5만 |
|---|
| 2026.05.13 | ₩45,844 | ₩46,177 | ₩45,757 | ₩46,037 | +0.42% | 2.3만 |
|---|
| 2026.05.12 | ₩45,503 | ₩45,737 | ₩45,203 | ₩45,657 | +0.34% | 5.2만 |
|---|
| 2026.05.11 | ₩45,203 | ₩45,603 | ₩45,203 | ₩45,487 | +0.63% | 6.6만 |
|---|
| 2026.05.08 | ₩44,682 | ₩44,989 | ₩44,668 | ₩44,936 | +0.57% | 6만 |
|---|
| 2026.05.07 | ₩44,976 | ₩44,976 | ₩44,512 | ₩44,588 | -0.86% | 37.6만 |
|---|
| 2026.05.06 | ₩44,455 | ₩45,483 | ₩44,455 | ₩45,089 | +1.43% | 7.4만 |
|---|
| 2026.05.05 | ₩44,688 | ₩45,056 | ₩44,688 | ₩44,805 | +0.26% | 2.7만 |
|---|
| 2026.05.04 | ₩44,401 | ₩44,428 | ₩44,214 | ₩44,316 | -0.19% | 2.1만 |
|---|
| 2026.05.01 | ₩44,575 | ₩45,249 | ₩44,307 | ₩44,580 | +0.01% | 2.1만 |
|---|
| 2026.04.30 | ₩44,735 | ₩44,735 | ₩44,108 | ₩44,475 | -0.58% | 2.9만 |
|---|
| 2026.04.29 | ₩44,749 | ₩44,882 | ₩44,590 | ₩44,829 | +0.18% | 5.7만 |
|---|
| 2026.04.28 | ₩44,722 | ₩45,296 | ₩44,602 | ₩44,632 | -0.20% | 1.2만 |
|---|
| 2026.04.27 | ₩45,069 | ₩45,203 | ₩44,602 | ₩44,895 | -0.39% | 5.4만 |
|---|
| 2026.04.24 | ₩44,815 | ₩45,817 | ₩44,648 | ₩45,028 | +0.47% | 5.1만 |
|---|
| 2026.04.23 | ₩44,508 | ₩44,642 | ₩44,428 | ₩44,563 | +0.12% | 1.5만 |
|---|
| 2026.04.22 | ₩44,735 | ₩44,735 | ₩44,469 | ₩44,695 | -0.09% | 2.4만 |
|---|
| 2026.04.21 | ₩44,762 | ₩44,762 | ₩44,281 | ₩44,281 | -1.07% | 3.4만 |
|---|
| 2026.04.20 | ₩44,602 | ₩44,775 | ₩44,384 | ₩44,588 | -0.03% | 3.4만 |
|---|
| 2026.04.17 | ₩44,468 | ₩44,602 | ₩44,328 | ₩44,415 | -0.12% | 4.2만 |
|---|
| 2026.04.16 | ₩44,295 | ₩44,642 | ₩44,241 | ₩44,388 | +0.21% | 4.3만 |
|---|
| 2026.04.15 | ₩44,148 | ₩44,268 | ₩44,027 | ₩44,201 | +0.12% | 6.1만 |
|---|
| 2026.04.14 | ₩44,041 | ₩44,308 | ₩44,001 | ₩44,201 | +0.36% | 2.7만 |
|---|
| 2026.04.13 | ₩43,453 | ₩43,961 | ₩43,453 | ₩43,854 | +0.92% | 3.4만 |
|---|
| 2026.04.10 | ₩43,881 | ₩43,881 | ₩43,631 | ₩43,694 | -0.43% | 3.5만 |
|---|
| 2026.04.09 | ₩43,573 | ₩45,283 | ₩43,453 | ₩43,667 | +0.21% | 13만 |
|---|
| 2026.04.08 | ₩43,881 | ₩44,001 | ₩43,006 | ₩43,587 | -0.67% | 2.4만 |
|---|
| 2026.04.07 | ₩43,133 | ₩43,400 | ₩42,846 | ₩43,186 | +0.12% | 8.4만 |
|---|
| 2026.04.06 | ₩43,173 | ₩43,226 | ₩43,073 | ₩43,226 | +0.12% | 11.2만 |
|---|
| 2026.04.02 | ₩42,732 | ₩43,226 | ₩42,725 | ₩43,066 | +0.78% | 2.6만 |
|---|
| 2026.04.01 | ₩43,600 | ₩44,054 | ₩43,213 | ₩43,427 | -0.40% | 4.8만 |
|---|
| 2026.03.31 | ₩42,064 | ₩42,986 | ₩42,064 | ₩42,812 | +1.78% | 3.3만 |
|---|
| 2026.03.30 | ₩42,398 | ₩42,559 | ₩41,744 | ₩41,757 | -1.51% | 4만 |
|---|
| 2026.03.27 | ₩42,265 | ₩42,412 | ₩41,958 | ₩42,211 | -0.13% | 3.5만 |
|---|
| 2026.03.26 | ₩42,732 | ₩42,806 | ₩41,998 | ₩42,078 | -1.53% | 5만 |
|---|
| 2026.03.25 | ₩43,220 | ₩43,300 | ₩42,973 | ₩43,106 | -0.26% | 2.3만 |
|---|
| 2026.03.24 | ₩42,332 | ₩42,688 | ₩41,998 | ₩42,358 | +0.06% | 2.7만 |
|---|
| 2026.03.23 | ₩42,064 | ₩43,159 | ₩42,064 | ₩42,759 | +1.65% | 5.3만 |
|---|
| 2026.03.20 | ₩43,400 | ₩43,400 | ₩42,008 | ₩42,064 | -3.08% | 9.4만 |
|---|
| 2026.03.19 | ₩42,705 | ₩43,807 | ₩42,398 | ₩43,467 | +1.78% | 4만 |
|---|
| 2026.03.18 | ₩44,575 | ₩44,869 | ₩44,041 | ₩44,041 | -1.20% | 8.8만 |
|---|
| 2026.03.17 | ₩45,490 | ₩45,577 | ₩45,136 | ₩45,416 | -0.16% | 2.5만 |
|---|
| 2026.03.16 | ₩45,149 | ₩45,216 | ₩44,588 | ₩45,149 | 0.00% | 6.4만 |
|---|
| 2026.03.13 | ₩45,483 | ₩45,615 | ₩44,335 | ₩44,428 | -2.32% | 7.9만 |
|---|
| 2026.03.12 | ₩46,458 | ₩46,458 | ₩45,523 | ₩45,643 | -1.75% | 5.1만 |
|---|
| 2026.03.11 | ₩47,072 | ₩47,072 | ₩46,104 | ₩46,391 | -1.45% | 8.1만 |
|---|
| 2026.03.10 | ₩46,618 | ₩47,143 | ₩46,478 | ₩46,738 | +0.26% | 12.7만 |
|---|
| 2026.03.09 | ₩46,004 | ₩46,284 | ₩45,590 | ₩45,977 | -0.06% | 5.7만 |
|---|
| 2026.03.06 | ₩44,482 | ₩46,071 | ₩44,482 | ₩46,071 | +3.57% | 4만 |
|---|
| 2026.03.05 | ₩44,949 | ₩45,403 | ₩44,161 | ₩44,482 | -1.04% | 4.8만 |
|---|
| 2026.03.04 | ₩44,722 | ₩45,069 | ₩44,121 | ₩44,949 | +0.51% | 9.5만 |
|---|
| 2026.03.03 | ₩43,694 | ₩44,468 | ₩42,919 | ₩43,918 | +0.51% | 5만 |
|---|
| 2026.03.02 | ₩44,602 | ₩45,563 | ₩44,602 | ₩45,308 | +1.58% | 5.6만 |
|---|
| 2026.02.27 | ₩45,350 | ₩45,350 | ₩44,829 | ₩45,082 | -0.59% | 3.1만 |
|---|
| 2026.02.26 | ₩45,630 | ₩45,977 | ₩44,869 | ₩45,363 | -0.59% | 3만 |
|---|
| 2026.02.25 | ₩45,870 | ₩49,489 | ₩45,667 | ₩45,977 | +0.23% | 3.6만 |
|---|
| 2026.02.24 | ₩44,268 | ₩45,229 | ₩44,148 | ₩45,069 | +1.81% | 5.9만 |
|---|
| 2026.02.23 | ₩45,363 | ₩45,403 | ₩44,081 | ₩44,455 | -2.00% | 3.1만 |
|---|
| 2026.02.20 | ₩44,001 | ₩45,096 | ₩44,001 | ₩45,096 | +2.49% | 3만 |
|---|
| 2026.02.19 | ₩43,734 | ₩44,295 | ₩43,734 | ₩44,269 | +1.22% | 6.4만 |
|---|
| 2026.02.18 | ₩43,921 | ₩44,775 | ₩43,921 | ₩44,254 | +0.76% | 2.4만 |
|---|
| 2026.02.17 | ₩43,640 | ₩43,774 | ₩42,772 | ₩43,520 | -0.28% | 2.4만 |
|---|
| 2026.02.13 | ₩44,535 | ₩44,962 | ₩43,974 | ₩44,522 | -0.03% | 3.6만 |
|---|
| 2026.02.12 | ₩45,563 | ₩45,697 | ₩43,787 | ₩44,361 | -2.64% | 5.1만 |
|---|
| 2026.02.11 | ₩45,817 | ₩45,817 | ₩44,709 | ₩45,430 | -0.85% | 5.7만 |
|---|
| 2026.02.10 | ₩45,536 | ₩45,536 | ₩44,895 | ₩45,042 | -1.09% | 3.2만 |
|---|
| 2026.02.09 | ₩44,335 | ₩45,403 | ₩44,161 | ₩44,949 | +1.39% | 3.5만 |
|---|
| 2026.02.06 | ₩43,119 | ₩45,750 | ₩43,119 | ₩44,335 | +2.82% | 6.3만 |
|---|
| 2026.02.05 | ₩42,625 | ₩42,759 | ₩42,064 | ₩42,233 | -0.92% | 3.9만 |
|---|
| 2026.02.04 | ₩43,934 | ₩44,027 | ₩42,839 | ₩43,427 | -1.16% | 6.6만 |
|---|
| 2026.02.03 | ₩44,228 | ₩44,228 | ₩42,852 | ₩43,413 | -1.84% | 14.2만 |
|---|
| 2026.02.02 | ₩42,198 | ₩43,039 | ₩42,198 | ₩42,922 | +1.72% | 6만 |
|---|
| 2026.01.30 | ₩44,922 | ₩44,922 | ₩42,118 | ₩43,280 | -3.66% | 12.6만 |
|---|
| 2026.01.29 | ₩46,458 | ₩47,513 | ₩44,348 | ₩46,270 | -0.41% | 4.5만 |
|---|
| 2026.01.28 | ₩45,523 | ₩46,298 | ₩45,336 | ₩46,137 | +1.35% | 2.8만 |
|---|
| 2026.01.27 | ₩44,121 | ₩45,098 | ₩44,068 | ₩45,098 | +2.22% | 4.4만 |
|---|
| 2026.01.26 | ₩44,081 | ₩44,508 | ₩43,907 | ₩44,201 | +0.27% | 5.5만 |
|---|
| 2026.01.23 | ₩43,186 | ₩43,587 | ₩43,019 | ₩43,532 | +0.80% | 3만 |
|---|
| 2026.01.22 | ₩42,665 | ₩43,453 | ₩42,612 | ₩43,125 | +1.08% | 4.5만 |
|---|
| 2026.01.21 | ₩41,610 | ₩42,652 | ₩41,610 | ₩42,478 | +2.09% | 1.7만 |
|---|
| 2026.01.20 | ₩41,063 | ₩41,797 | ₩41,063 | ₩41,610 | +1.33% | 10.8만 |
|---|
| 2026.01.16 | ₩41,784 | ₩41,784 | ₩41,028 | ₩41,444 | -0.81% | 2.7만 |
|---|
| 2026.01.15 | ₩41,998 | ₩42,198 | ₩41,924 | ₩42,105 | +0.25% | 5.7천 |
|---|
| 2026.01.14 | ₩42,238 | ₩42,398 | ₩41,797 | ₩42,171 | -0.16% | 2.8만 |
|---|
| 2026.01.13 | ₩42,171 | ₩42,171 | ₩41,824 | ₩41,931 | -0.57% | 1.9만 |
|---|
| 2026.01.12 | ₩41,958 | ₩42,158 | ₩41,771 | ₩41,971 | +0.03% | 3.6만 |
|---|
| 2026.01.09 | ₩41,083 | ₩41,397 | ₩41,076 | ₩41,357 | +0.67% | 4.2만 |
|---|
| 2026.01.08 | ₩40,355 | ₩40,596 | ₩40,248 | ₩40,596 | +0.60% | 1.1만 |
|---|
| 2026.01.07 | ₩40,589 | ₩40,823 | ₩40,542 | ₩40,665 | +0.19% | 1.2만 |
|---|
| 2026.01.06 | ₩40,823 | ₩41,143 | ₩40,662 | ₩41,059 | +0.58% | 1.4만 |
|---|
| 2026.01.05 | ₩39,661 | ₩40,515 | ₩39,661 | ₩40,216 | +1.40% | 18만 |
|---|
| 2026.01.02 | ₩39,233 | ₩39,233 | ₩38,571 | ₩38,920 | -0.80% | 3.5만 |
|---|
| 2025.12.31 | ₩39,394 | ₩39,394 | ₩38,446 | ₩38,512 | -2.24% | 2.2만 |
|---|
| 2025.12.30 | ₩39,180 | ₩39,554 | ₩38,966 | ₩39,354 | +0.44% | 1.6만 |
|---|
| 2025.12.29 | ₩40,048 | ₩40,048 | ₩38,595 | ₩39,059 | -2.47% | 2.6만 |
|---|
| 2025.12.26 | ₩40,061 | ₩40,729 | ₩39,874 | ₩40,016 | -0.11% | 5.8만 |
|---|
| 2025.12.24 | ₩40,061 | ₩40,061 | ₩39,193 | ₩39,519 | -1.35% | 5만 |
|---|
| 2025.12.23 | ₩43,529 | ₩44,941 | ₩43,427 | ₩44,620 | +2.51% | 6.2만 |
|---|
| 2025.12.22 | ₩43,093 | ₩43,654 | ₩43,086 | ₩43,488 | +0.92% | 1.9만 |
|---|
| 2025.12.19 | ₩42,372 | ₩42,826 | ₩42,372 | ₩42,553 | +0.43% | 2.6만 |
|---|
| 2025.12.18 | ₩42,251 | ₩42,625 | ₩41,931 | ₩42,225 | -0.06% | 1.9만 |
|---|
| 2025.12.17 | ₩42,385 | ₩42,385 | ₩42,038 | ₩42,064 | -0.76% | 9.5천 |
|---|
| 2025.12.16 | ₩42,305 | ₩42,652 | ₩41,964 | ₩42,464 | +0.38% | 6.8천 |
|---|
| 2025.12.15 | ₩42,826 | ₩42,839 | ₩42,518 | ₩42,603 | -0.52% | 8천 |
|---|
| 2025.12.12 | ₩43,306 | ₩43,386 | ₩42,545 | ₩42,732 | -1.33% | 1.1만 |
|---|
| 2025.12.11 | ₩42,746 | ₩43,333 | ₩42,746 | ₩43,253 | +1.19% | 9천 |
|---|
| 2025.12.10 | ₩42,679 | ₩42,973 | ₩42,465 | ₩42,839 | +0.38% | 7.8천 |
|---|
| 2025.12.09 | ₩42,185 | ₩42,786 | ₩42,185 | ₩42,385 | +0.47% | 6.3천 |
|---|
| 2025.12.08 | ₩42,225 | ₩42,472 | ₩42,198 | ₩42,346 | +0.29% | 5.6천 |
|---|
| 2025.12.05 | ₩42,959 | ₩43,079 | ₩42,412 | ₩42,572 | -0.90% | 1.7만 |
|---|
| 2025.12.04 | ₩42,932 | ₩42,932 | ₩42,679 | ₩42,679 | -0.59% | 9.4천 |
|---|
| 2025.12.03 | ₩42,492 | ₩42,999 | ₩42,492 | ₩42,932 | +1.04% | 2.1만 |
|---|
| 2025.12.02 | ₩42,665 | ₩42,665 | ₩42,265 | ₩42,438 | -0.53% | 8.7천 |
|---|
| 2025.12.01 | ₩42,445 | ₩42,599 | ₩42,358 | ₩42,599 | +0.36% | 7.9천 |
|---|
| 2025.11.28 | ₩42,265 | ₩42,892 | ₩42,265 | ₩42,892 | +1.48% | 1.2만 |
|---|
| 2025.11.26 | ₩42,251 | ₩42,572 | ₩41,984 | ₩42,238 | -0.03% | 8천 |
|---|
| 2025.11.25 | ₩41,023 | ₩41,784 | ₩41,023 | ₩41,784 | +1.86% | 7.2천 |
|---|
| 2025.11.24 | ₩40,742 | ₩41,290 | ₩40,596 | ₩41,091 | +0.86% | 1.7만 |
|---|
| 2025.11.21 | ₩40,250 | ₩40,969 | ₩40,061 | ₩40,649 | +0.99% | 1.9만 |
|---|
| 2025.11.20 | ₩41,517 | ₩41,811 | ₩40,262 | ₩40,275 | -2.99% | 3.1만 |
|---|
| 2025.11.19 | ₩40,836 | ₩41,303 | ₩40,729 | ₩40,777 | -0.14% | 1만 |
|---|
| 2025.11.18 | ₩41,023 | ₩41,062 | ₩40,622 | ₩40,903 | -0.29% | 3.2만 |
|---|
| 2025.11.17 | ₩41,624 | ₩41,896 | ₩41,076 | ₩41,370 | -0.61% | 1.8만 |
|---|
| 2025.11.14 | ₩41,303 | ₩42,305 | ₩41,156 | ₩41,931 | +1.52% | 2.1만 |
|---|
| 2025.11.13 | ₩43,186 | ₩43,186 | ₩41,931 | ₩42,038 | -2.66% | 5.8만 |
|---|
| 2025.11.12 | ₩43,507 | ₩43,507 | ₩43,186 | ₩43,356 | -0.35% | 1.3만 |
|---|
| 2025.11.11 | ₩43,186 | ₩43,614 | ₩43,173 | ₩43,587 | +0.93% | 1.2만 |
|---|
| 2025.11.10 | ₩42,345 | ₩43,780 | ₩42,345 | ₩43,266 | +2.18% | 4.8만 |
|---|
| 2025.11.07 | ₩41,357 | ₩41,918 | ₩41,357 | ₩41,903 | +1.32% | 8.1만 |
|---|
| 2025.11.06 | ₩42,225 | ₩42,225 | ₩41,651 | ₩41,837 | -0.92% | 2.5만 |
|---|
| 2025.11.05 | ₩42,358 | ₩42,559 | ₩42,201 | ₩42,450 | +0.22% | 9.1천 |
|---|
| 2025.11.04 | ₩42,879 | ₩42,879 | ₩42,291 | ₩42,385 | -1.15% | 1.2만 |
|---|
| 2025.11.03 | ₩43,400 | ₩43,747 | ₩43,333 | ₩43,676 | +0.64% | 2만 |
|---|
| 2025.10.31 | ₩43,427 | ₩43,467 | ₩42,975 | ₩43,337 | -0.21% | 1.1만 |
|---|
| 2025.10.30 | ₩43,119 | ₩43,380 | ₩42,866 | ₩43,226 | +0.25% | 1.6만 |
|---|
| 2025.10.29 | ₩43,600 | ₩43,800 | ₩43,079 | ₩43,322 | -0.64% | 3.4만 |
|---|
| 2025.10.28 | ₩43,226 | ₩43,333 | ₩42,986 | ₩43,253 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩43,640 | ₩43,640 | ₩43,153 | ₩43,413 | -0.52% | 1.3만 |
|---|
| 2025.10.24 | ₩44,174 | ₩44,174 | ₩43,694 | ₩43,734 | -1.00% | 1.7만 |
|---|
| 2025.10.23 | ₩43,814 | ₩44,054 | ₩43,614 | ₩43,760 | -0.12% | 2.6만 |
|---|
| 2025.10.22 | ₩43,386 | ₩43,472 | ₩42,732 | ₩43,133 | -0.58% | 2.5만 |
|---|
| 2025.10.21 | ₩43,894 | ₩43,894 | ₩43,453 | ₩43,453 | -1.00% | 2.2만 |
|---|
| 2025.10.20 | ₩43,734 | ₩45,042 | ₩43,734 | ₩44,829 | +2.50% | 8.2천 |
|---|
| 2025.10.17 | ₩43,373 | ₩43,453 | ₩42,171 | ₩43,133 | -0.55% | 5.5만 |
|---|
| 2025.10.16 | ₩43,841 | ₩44,201 | ₩43,216 | ₩43,722 | -0.27% | 2만 |
|---|
| 2025.10.15 | ₩43,894 | ₩44,054 | ₩42,919 | ₩43,428 | -1.06% | 2만 |
|---|
| 2025.10.14 | ₩41,397 | ₩42,918 | ₩41,397 | ₩42,639 | +3.00% | 8.5천 |
|---|
| 2025.10.13 | ₩40,783 | ₩42,185 | ₩40,783 | ₩42,095 | +3.22% | 5.9만 |
|---|
| 2025.10.10 | ₩42,385 | ₩42,492 | ₩40,328 | ₩40,422 | -4.63% | 6만 |
|---|