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 | ₩42,403 | ₩42,403 | ₩42,257 | ₩42,335 | -0.16% | 9.7천 |
| 2026.10.08 | ₩42,137 | ₩42,270 | ₩41,830 | ₩41,875 | -0.62% | 2.8만 |
| 2026.10.07 | ₩42,270 | ₩42,395 | ₩42,150 | ₩42,217 | -0.13% | 9.6천 |
| 2026.10.06 | ₩42,804 | ₩42,804 | ₩42,524 | ₩42,750 | -0.12% | 12.5만 |
| 2026.10.05 | ₩42,270 | ₩42,670 | ₩42,270 | ₩42,538 | +0.63% | 23만 |
| 2026.10.02 | ₩41,843 | ₩42,363 | ₩41,843 | ₩42,363 | +1.24% | 1.7만 |
| 2026.10.01 | ₩41,976 | ₩42,070 | ₩41,683 | ₩42,038 | +0.15% | 6.7만 |
| 2026.09.30 | ₩41,896 | ₩42,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,820 |
| -0.18% |
| 4.3만 |
| 2026.09.29 | ₩42,053 | ₩42,070 | ₩41,776 | ₩41,831 | -0.53% | 3.9만 |
|---|
| 2026.09.28 | ₩42,110 | ₩42,350 | ₩42,097 | ₩42,177 | +0.16% | 2.2만 |
|---|
| 2026.09.25 | ₩42,644 | ₩42,804 | ₩42,483 | ₩42,742 | +0.23% | 3.4만 |
|---|
| 2026.09.24 | ₩42,564 | ₩42,944 | ₩42,564 | ₩42,944 | +0.89% | 3.1만 |
|---|
| 2026.09.23 | ₩42,510 | ₩42,764 | ₩42,510 | ₩42,572 | +0.14% | 3.5만 |
|---|
| 2026.09.22 | ₩42,430 | ₩42,910 | ₩42,430 | ₩42,814 | +0.91% | 2만 |
|---|
| 2026.09.21 | ₩42,657 | ₩42,991 | ₩42,644 | ₩42,857 | +0.47% | 1.8만 |
|---|
| 2026.09.18 | ₩42,323 | ₩42,884 | ₩42,323 | ₩42,590 | +0.63% | 1.7만 |
|---|
| 2026.09.17 | ₩42,550 | ₩42,810 | ₩42,510 | ₩42,510 | -0.09% | 4.9만 |
|---|
| 2026.09.16 | ₩42,503 | ₩42,503 | ₩42,150 | ₩42,317 | -0.44% | 7.9천 |
|---|
| 2026.09.15 | ₩42,550 | ₩42,550 | ₩42,363 | ₩42,497 | -0.13% | 1.4만 |
|---|
| 2026.09.14 | ₩42,457 | ₩42,537 | ₩42,150 | ₩42,157 | -0.71% | 3.5만 |
|---|
| 2026.09.11 | ₩42,657 | ₩42,657 | ₩42,470 | ₩42,629 | -0.07% | 7.6만 |
|---|
| 2026.09.10 | ₩42,630 | ₩42,870 | ₩42,497 | ₩42,745 | +0.27% | 3.3만 |
|---|
| 2026.09.09 | ₩42,697 | ₩42,697 | ₩42,403 | ₩42,530 | -0.39% | 3만 |
|---|
| 2026.09.08 | ₩42,297 | ₩42,417 | ₩42,203 | ₩42,265 | -0.08% | 6만 |
|---|
| 2026.09.04 | ₩42,003 | ₩42,430 | ₩42,003 | ₩42,387 | +0.91% | 2.4만 |
|---|
| 2026.09.03 | ₩41,844 | ₩42,227 | ₩41,763 | ₩42,137 | +0.70% | 1만 |
|---|
| 2026.09.02 | ₩42,070 | ₩42,390 | ₩42,050 | ₩42,337 | +0.63% | 1.4만 |
|---|
| 2026.09.01 | ₩42,171 | ₩42,323 | ₩42,070 | ₩42,227 | +0.13% | 5.4만 |
|---|
| 2026.08.31 | ₩42,137 | ₩42,297 | ₩41,856 | ₩42,078 | -0.14% | 2.1만 |
|---|
| 2026.08.28 | ₩42,323 | ₩42,363 | ₩41,856 | ₩41,943 | -0.90% | 1만 |
|---|
| 2026.08.27 | ₩42,163 | ₩42,163 | ₩41,803 | ₩41,990 | -0.41% | 13.8만 |
|---|
| 2026.08.26 | ₩41,684 | ₩41,943 | ₩41,684 | ₩41,883 | +0.48% | 2.2만 |
|---|
| 2026.08.25 | ₩41,496 | ₩41,776 | ₩41,496 | ₩41,708 | +0.51% | 3.8만 |
|---|
| 2026.08.24 | ₩42,363 | ₩42,363 | ₩41,696 | ₩41,888 | -1.12% | 3.8만 |
|---|
| 2026.08.21 | ₩41,963 | ₩42,557 | ₩41,963 | ₩42,403 | +1.05% | 10.2만 |
|---|
| 2026.08.20 | ₩41,563 | ₩41,750 | ₩41,549 | ₩41,643 | +0.19% | 18.3만 |
|---|
| 2026.08.19 | ₩42,030 | ₩42,030 | ₩41,336 | ₩41,429 | -1.43% | 17.9만 |
|---|
| 2026.08.18 | ₩42,697 | ₩42,697 | ₩41,870 | ₩41,936 | -1.78% | 1.4만 |
|---|
| 2026.08.17 | ₩42,897 | ₩43,257 | ₩42,764 | ₩43,231 | +0.78% | 3.7만 |
|---|
| 2026.08.14 | ₩42,617 | ₩42,710 | ₩42,495 | ₩42,638 | +0.05% | 4만 |
|---|
| 2026.08.13 | ₩42,417 | ₩42,590 | ₩42,337 | ₩42,397 | -0.05% | 1.6만 |
|---|
| 2026.08.12 | ₩42,430 | ₩42,657 | ₩42,430 | ₩42,577 | +0.35% | 1.6만 |
|---|
| 2026.08.11 | ₩42,143 | ₩42,390 | ₩42,123 | ₩42,191 | +0.11% | 1.2만 |
|---|
| 2026.08.10 | ₩42,030 | ₩42,217 | ₩41,830 | ₩42,190 | +0.38% | 2만 |
|---|
| 2026.08.07 | ₩41,416 | ₩41,576 | ₩41,216 | ₩41,363 | -0.13% | 1.3만 |
|---|
| 2026.08.06 | ₩40,976 | ₩41,549 | ₩40,976 | ₩41,363 | +0.94% | 2.5만 |
|---|
| 2026.08.05 | ₩41,523 | ₩41,576 | ₩41,229 | ₩41,292 | -0.56% | 6.2만 |
|---|
| 2026.08.04 | ₩40,429 | ₩41,269 | ₩40,429 | ₩41,117 | +1.70% | 1.5만 |
|---|
| 2026.08.03 | ₩40,162 | ₩40,162 | ₩39,308 | ₩40,095 | -0.17% | 3.7만 |
|---|
| 2026.07.31 | ₩40,896 | ₩40,896 | ₩40,362 | ₩40,626 | -0.66% | 1.7만 |
|---|
| 2026.07.30 | ₩40,749 | ₩40,762 | ₩40,108 | ₩40,626 | -0.30% | 2.5만 |
|---|
| 2026.07.29 | ₩40,662 | ₩41,069 | ₩40,258 | ₩40,345 | -0.78% | 17.2만 |
|---|
| 2026.07.28 | ₩40,669 | ₩40,669 | ₩40,495 | ₩40,622 | -0.11% | 8.1천 |
|---|
| 2026.07.27 | ₩41,990 | ₩41,990 | ₩41,042 | ₩41,336 | -1.56% | 2.8만 |
|---|
| 2026.07.24 | ₩41,696 | ₩41,696 | ₩41,376 | ₩41,423 | -0.66% | 1.5만 |
|---|
| 2026.07.23 | ₩42,030 | ₩42,181 | ₩41,763 | ₩41,783 | -0.59% | 1.9만 |
|---|
| 2026.07.22 | ₩42,030 | ₩42,203 | ₩41,976 | ₩42,110 | +0.19% | 7.3만 |
|---|
| 2026.07.21 | ₩41,763 | ₩42,217 | ₩41,656 | ₩42,117 | +0.85% | 4.2만 |
|---|
| 2026.07.20 | ₩41,029 | ₩41,123 | ₩40,769 | ₩40,816 | -0.52% | 5.3만 |
|---|
| 2026.07.17 | ₩40,829 | ₩40,949 | ₩40,135 | ₩40,826 | -0.01% | 3.4만 |
|---|
| 2026.07.16 | ₩41,389 | ₩41,389 | ₩40,722 | ₩40,829 | -1.35% | 4.8만 |
|---|
| 2026.07.15 | ₩41,603 | ₩41,822 | ₩41,229 | ₩41,576 | -0.06% | 1.7만 |
|---|
| 2026.07.14 | ₩41,763 | ₩41,763 | ₩41,416 | ₩41,563 | -0.48% | 2.7만 |
|---|
| 2026.07.13 | ₩41,136 | ₩41,203 | ₩40,902 | ₩41,149 | +0.03% | 1.4만 |
|---|
| 2026.07.10 | ₩40,789 | ₩41,216 | ₩40,789 | ₩41,208 | +1.03% | 8.6천 |
|---|
| 2026.07.09 | ₩41,309 | ₩41,349 | ₩41,189 | ₩41,273 | -0.09% | 1.2만 |
|---|
| 2026.07.08 | ₩40,684 | ₩40,910 | ₩40,629 | ₩40,910 | +0.56% | 3.7만 |
|---|
| 2026.07.07 | ₩40,829 | ₩40,908 | ₩40,563 | ₩40,741 | -0.22% | 2.6만 |
|---|
| 2026.07.06 | ₩40,764 | ₩41,131 | ₩40,764 | ₩41,076 | +0.77% | 3.6만 |
|---|
| 2026.07.02 | ₩40,421 | ₩40,535 | ₩39,922 | ₩40,084 | -0.83% | 9.2만 |
|---|
| 2026.07.01 | ₩40,629 | ₩40,669 | ₩40,255 | ₩40,331 | -0.73% | 1.9만 |
|---|
| 2026.06.30 | ₩40,709 | ₩40,816 | ₩40,615 | ₩40,749 | +0.10% | 3.1만 |
|---|
| 2026.06.29 | ₩39,962 | ₩40,295 | ₩39,955 | ₩40,231 | +0.67% | 2.5만 |
|---|
| 2026.06.26 | ₩40,028 | ₩40,389 | ₩40,028 | ₩40,290 | +0.65% | 1.4만 |
|---|
| 2026.06.25 | ₩40,242 | ₩40,575 | ₩39,975 | ₩40,362 | +0.30% | 2.4만 |
|---|
| 2026.06.24 | ₩40,028 | ₩40,036 | ₩39,628 | ₩39,655 | -0.93% | 4.3만 |
|---|
| 2026.06.23 | ₩41,336 | ₩41,336 | ₩40,669 | ₩40,754 | -1.41% | 10.6만 |
|---|
| 2026.06.22 | ₩42,083 | ₩42,243 | ₩41,936 | ₩42,114 | +0.07% | 1.5만 |
|---|
| 2026.06.18 | ₩42,470 | ₩42,470 | ₩42,043 | ₩42,203 | -0.63% | 2.3만 |
|---|
| 2026.06.17 | ₩42,697 | ₩42,964 | ₩42,003 | ₩42,016 | -1.59% | 6.7만 |
|---|
| 2026.06.16 | ₩42,817 | ₩42,897 | ₩42,510 | ₩42,528 | -0.68% | 3.5만 |
|---|
| 2026.06.15 | ₩42,910 | ₩43,151 | ₩42,857 | ₩42,857 | -0.12% | 3.7만 |
|---|
| 2026.06.12 | ₩42,617 | ₩43,404 | ₩42,537 | ₩42,690 | +0.17% | 26.6만 |
|---|
| 2026.06.11 | ₩41,896 | ₩43,057 | ₩41,736 | ₩42,307 | +0.98% | 10.7만 |
|---|
| 2026.06.10 | ₩41,710 | ₩42,349 | ₩41,523 | ₩41,576 | -0.32% | 26.3만 |
|---|
| 2026.06.09 | ₩42,537 | ₩42,610 | ₩41,763 | ₩42,097 | -1.04% | 3.7만 |
|---|
| 2026.06.08 | ₩42,557 | ₩42,670 | ₩42,270 | ₩42,418 | -0.33% | 1.5만 |
|---|
| 2026.06.05 | ₩42,697 | ₩43,037 | ₩42,203 | ₩42,524 | -0.41% | 9만 |
|---|
| 2026.06.04 | ₩44,245 | ₩44,245 | ₩43,758 | ₩43,764 | -1.09% | 1.9만 |
|---|
| 2026.06.03 | ₩44,565 | ₩44,565 | ₩44,165 | ₩44,235 | -0.74% | 7.3만 |
|---|
| 2026.06.02 | ₩44,578 | ₩45,032 | ₩44,578 | ₩44,912 | +0.75% | 2.8만 |
|---|
| 2026.06.01 | ₩44,498 | ₩44,706 | ₩44,245 | ₩44,628 | +0.29% | 9.5만 |
|---|
| 2026.05.29 | ₩44,498 | ₩44,552 | ₩44,085 | ₩44,310 | -0.42% | 3.7만 |
|---|
| 2026.05.28 | ₩44,231 | ₩44,658 | ₩44,005 | ₩44,482 | +0.57% | 4.8만 |
|---|
| 2026.05.27 | ₩44,405 | ₩44,432 | ₩44,071 | ₩44,206 | -0.45% | 4.6만 |
|---|
| 2026.05.26 | ₩45,232 | ₩45,232 | ₩44,965 | ₩45,165 | -0.15% | 2.9만 |
|---|
| 2026.05.22 | ₩45,068 | ₩45,165 | ₩44,907 | ₩44,991 | -0.17% | 2.7만 |
|---|
| 2026.05.21 | ₩44,765 | ₩45,139 | ₩44,765 | ₩45,085 | +0.72% | 2.2만 |
|---|
| 2026.05.20 | ₩44,672 | ₩45,139 | ₩44,672 | ₩45,124 | +1.01% | 1.8만 |
|---|
| 2026.05.19 | ₩44,845 | ₩44,957 | ₩44,565 | ₩44,792 | -0.12% | 5.6만 |
|---|
| 2026.05.18 | ₩44,999 | ₩45,152 | ₩44,908 | ₩45,095 | +0.21% | 5.1만 |
|---|
| 2026.05.15 | ₩44,992 | ₩45,165 | ₩44,778 | ₩45,025 | +0.07% | 5만 |
|---|
| 2026.05.14 | ₩45,726 | ₩45,846 | ₩45,664 | ₩45,792 | +0.15% | 2.5만 |
|---|
| 2026.05.13 | ₩45,806 | ₩46,139 | ₩45,719 | ₩45,999 | +0.42% | 2.3만 |
|---|
| 2026.05.12 | ₩45,466 | ₩45,699 | ₩45,165 | ₩45,619 | +0.34% | 5.2만 |
|---|
| 2026.05.11 | ₩45,165 | ₩45,566 | ₩45,165 | ₩45,450 | +0.63% | 6.6만 |
|---|
| 2026.05.08 | ₩44,645 | ₩44,952 | ₩44,632 | ₩44,899 | +0.57% | 6만 |
|---|
| 2026.05.07 | ₩44,939 | ₩44,939 | ₩44,476 | ₩44,552 | -0.86% | 37.6만 |
|---|
| 2026.05.06 | ₩44,418 | ₩45,446 | ₩44,418 | ₩45,052 | +1.43% | 7.4만 |
|---|
| 2026.05.05 | ₩44,652 | ₩45,019 | ₩44,652 | ₩44,768 | +0.26% | 2.7만 |
|---|
| 2026.05.04 | ₩44,365 | ₩44,391 | ₩44,178 | ₩44,279 | -0.19% | 2.1만 |
|---|
| 2026.05.01 | ₩44,538 | ₩45,212 | ₩44,270 | ₩44,544 | +0.01% | 2.1만 |
|---|
| 2026.04.30 | ₩44,698 | ₩44,698 | ₩44,071 | ₩44,438 | -0.58% | 2.9만 |
|---|
| 2026.04.29 | ₩44,712 | ₩44,845 | ₩44,553 | ₩44,792 | +0.18% | 5.7만 |
|---|
| 2026.04.28 | ₩44,685 | ₩45,259 | ₩44,565 | ₩44,596 | -0.20% | 1.2만 |
|---|
| 2026.04.27 | ₩45,032 | ₩45,165 | ₩44,565 | ₩44,858 | -0.39% | 5.4만 |
|---|
| 2026.04.24 | ₩44,778 | ₩45,779 | ₩44,612 | ₩44,991 | +0.47% | 5.1만 |
|---|
| 2026.04.23 | ₩44,472 | ₩44,605 | ₩44,391 | ₩44,526 | +0.12% | 1.5만 |
|---|
| 2026.04.22 | ₩44,698 | ₩44,698 | ₩44,433 | ₩44,658 | -0.09% | 2.4만 |
|---|
| 2026.04.21 | ₩44,725 | ₩44,725 | ₩44,245 | ₩44,245 | -1.07% | 3.4만 |
|---|
| 2026.04.20 | ₩44,565 | ₩44,738 | ₩44,347 | ₩44,552 | -0.03% | 3.4만 |
|---|
| 2026.04.17 | ₩44,432 | ₩44,565 | ₩44,291 | ₩44,378 | -0.12% | 4.2만 |
|---|
| 2026.04.16 | ₩44,258 | ₩44,605 | ₩44,205 | ₩44,351 | +0.21% | 4.3만 |
|---|
| 2026.04.15 | ₩44,111 | ₩44,231 | ₩43,991 | ₩44,165 | +0.12% | 6.1만 |
|---|
| 2026.04.14 | ₩44,005 | ₩44,271 | ₩43,965 | ₩44,165 | +0.36% | 2.7만 |
|---|
| 2026.04.13 | ₩43,417 | ₩43,924 | ₩43,417 | ₩43,818 | +0.92% | 3.4만 |
|---|
| 2026.04.10 | ₩43,844 | ₩43,844 | ₩43,595 | ₩43,658 | -0.43% | 3.5만 |
|---|
| 2026.04.09 | ₩43,538 | ₩45,245 | ₩43,417 | ₩43,631 | +0.21% | 13만 |
|---|
| 2026.04.08 | ₩43,844 | ₩43,965 | ₩42,970 | ₩43,551 | -0.67% | 2.4만 |
|---|
| 2026.04.07 | ₩43,097 | ₩43,364 | ₩42,810 | ₩43,151 | +0.12% | 8.4만 |
|---|
| 2026.04.06 | ₩43,137 | ₩43,191 | ₩43,037 | ₩43,191 | +0.12% | 11.2만 |
|---|
| 2026.04.02 | ₩42,697 | ₩43,191 | ₩42,690 | ₩43,031 | +0.78% | 2.6만 |
|---|
| 2026.04.01 | ₩43,564 | ₩44,018 | ₩43,177 | ₩43,391 | -0.40% | 4.8만 |
|---|
| 2026.03.31 | ₩42,030 | ₩42,950 | ₩42,030 | ₩42,777 | +1.78% | 3.3만 |
|---|
| 2026.03.30 | ₩42,363 | ₩42,524 | ₩41,710 | ₩41,723 | -1.51% | 4만 |
|---|
| 2026.03.27 | ₩42,230 | ₩42,377 | ₩41,923 | ₩42,177 | -0.13% | 3.5만 |
|---|
| 2026.03.26 | ₩42,697 | ₩42,770 | ₩41,963 | ₩42,043 | -1.53% | 5만 |
|---|
| 2026.03.25 | ₩43,184 | ₩43,264 | ₩42,937 | ₩43,071 | -0.26% | 2.3만 |
|---|
| 2026.03.24 | ₩42,297 | ₩42,653 | ₩41,963 | ₩42,323 | +0.06% | 2.7만 |
|---|
| 2026.03.23 | ₩42,030 | ₩43,124 | ₩42,030 | ₩42,724 | +1.65% | 5.3만 |
|---|
| 2026.03.20 | ₩43,364 | ₩43,364 | ₩41,974 | ₩42,030 | -3.08% | 9.4만 |
|---|
| 2026.03.19 | ₩42,670 | ₩43,771 | ₩42,363 | ₩43,431 | +1.78% | 4만 |
|---|
| 2026.03.18 | ₩44,538 | ₩44,832 | ₩44,005 | ₩44,005 | -1.20% | 8.8만 |
|---|
| 2026.03.17 | ₩45,452 | ₩45,539 | ₩45,099 | ₩45,379 | -0.16% | 2.5만 |
|---|
| 2026.03.16 | ₩45,112 | ₩45,179 | ₩44,552 | ₩45,112 | 0.00% | 6.4만 |
|---|
| 2026.03.13 | ₩45,446 | ₩45,578 | ₩44,298 | ₩44,391 | -2.32% | 7.9만 |
|---|
| 2026.03.12 | ₩46,420 | ₩46,420 | ₩45,486 | ₩45,606 | -1.75% | 5.1만 |
|---|
| 2026.03.11 | ₩47,033 | ₩47,033 | ₩46,066 | ₩46,353 | -1.45% | 8.1만 |
|---|
| 2026.03.10 | ₩46,580 | ₩47,104 | ₩46,440 | ₩46,700 | +0.26% | 12.7만 |
|---|
| 2026.03.09 | ₩45,966 | ₩46,246 | ₩45,552 | ₩45,939 | -0.06% | 5.7만 |
|---|
| 2026.03.06 | ₩44,445 | ₩46,033 | ₩44,445 | ₩46,033 | +3.57% | 4만 |
|---|
| 2026.03.05 | ₩44,912 | ₩45,366 | ₩44,125 | ₩44,445 | -1.04% | 4.8만 |
|---|
| 2026.03.04 | ₩44,685 | ₩45,032 | ₩44,085 | ₩44,912 | +0.51% | 9.5만 |
|---|
| 2026.03.03 | ₩43,658 | ₩44,432 | ₩42,884 | ₩43,882 | +0.51% | 5만 |
|---|
| 2026.03.02 | ₩44,565 | ₩45,526 | ₩44,565 | ₩45,271 | +1.58% | 5.6만 |
|---|
| 2026.02.27 | ₩45,312 | ₩45,312 | ₩44,792 | ₩45,045 | -0.59% | 3.1만 |
|---|
| 2026.02.26 | ₩45,592 | ₩45,939 | ₩44,832 | ₩45,325 | -0.59% | 3만 |
|---|
| 2026.02.25 | ₩45,833 | ₩49,448 | ₩45,630 | ₩45,939 | +0.23% | 3.6만 |
|---|
| 2026.02.24 | ₩44,231 | ₩45,192 | ₩44,111 | ₩45,032 | +1.81% | 5.9만 |
|---|
| 2026.02.23 | ₩45,325 | ₩45,366 | ₩44,045 | ₩44,418 | -2.00% | 3.1만 |
|---|
| 2026.02.20 | ₩43,965 | ₩45,059 | ₩43,965 | ₩45,059 | +2.49% | 3만 |
|---|
| 2026.02.19 | ₩43,698 | ₩44,258 | ₩43,698 | ₩44,233 | +1.22% | 6.4만 |
|---|
| 2026.02.18 | ₩43,884 | ₩44,738 | ₩43,884 | ₩44,218 | +0.76% | 2.4만 |
|---|
| 2026.02.17 | ₩43,604 | ₩43,738 | ₩42,737 | ₩43,484 | -0.28% | 2.4만 |
|---|
| 2026.02.13 | ₩44,498 | ₩44,925 | ₩43,938 | ₩44,485 | -0.03% | 3.6만 |
|---|
| 2026.02.12 | ₩45,526 | ₩45,659 | ₩43,751 | ₩44,325 | -2.64% | 5.1만 |
|---|
| 2026.02.11 | ₩45,779 | ₩45,779 | ₩44,672 | ₩45,392 | -0.85% | 5.7만 |
|---|
| 2026.02.10 | ₩45,499 | ₩45,499 | ₩44,858 | ₩45,005 | -1.09% | 3.2만 |
|---|
| 2026.02.09 | ₩44,298 | ₩45,366 | ₩44,125 | ₩44,912 | +1.39% | 3.5만 |
|---|
| 2026.02.06 | ₩43,084 | ₩45,712 | ₩43,084 | ₩44,298 | +2.82% | 6.3만 |
|---|
| 2026.02.05 | ₩42,590 | ₩42,724 | ₩42,030 | ₩42,198 | -0.92% | 3.9만 |
|---|
| 2026.02.04 | ₩43,898 | ₩43,991 | ₩42,804 | ₩43,391 | -1.16% | 6.6만 |
|---|
| 2026.02.03 | ₩44,191 | ₩44,191 | ₩42,817 | ₩43,377 | -1.84% | 14.2만 |
|---|
| 2026.02.02 | ₩42,163 | ₩43,004 | ₩42,163 | ₩42,886 | +1.72% | 6만 |
|---|
| 2026.01.30 | ₩44,885 | ₩44,885 | ₩42,083 | ₩43,244 | -3.66% | 12.6만 |
|---|
| 2026.01.29 | ₩46,420 | ₩47,474 | ₩44,311 | ₩46,231 | -0.41% | 4.5만 |
|---|
| 2026.01.28 | ₩45,486 | ₩46,259 | ₩45,299 | ₩46,099 | +1.35% | 2.8만 |
|---|
| 2026.01.27 | ₩44,085 | ₩45,061 | ₩44,031 | ₩45,061 | +2.22% | 4.4만 |
|---|
| 2026.01.26 | ₩44,045 | ₩44,472 | ₩43,871 | ₩44,165 | +0.27% | 5.5만 |
|---|
| 2026.01.23 | ₩43,151 | ₩43,551 | ₩42,984 | ₩43,496 | +0.80% | 3만 |
|---|
| 2026.01.22 | ₩42,630 | ₩43,417 | ₩42,577 | ₩43,089 | +1.08% | 4.5만 |
|---|
| 2026.01.21 | ₩41,576 | ₩42,617 | ₩41,576 | ₩42,443 | +2.09% | 1.7만 |
|---|
| 2026.01.20 | ₩41,029 | ₩41,763 | ₩41,029 | ₩41,576 | +1.33% | 10.8만 |
|---|
| 2026.01.16 | ₩41,750 | ₩41,750 | ₩40,994 | ₩41,409 | -0.81% | 2.7만 |
|---|
| 2026.01.15 | ₩41,963 | ₩42,163 | ₩41,890 | ₩42,070 | +0.25% | 5.7천 |
|---|
| 2026.01.14 | ₩42,203 | ₩42,363 | ₩41,763 | ₩42,137 | -0.16% | 2.8만 |
|---|
| 2026.01.13 | ₩42,137 | ₩42,137 | ₩41,790 | ₩41,896 | -0.57% | 1.9만 |
|---|
| 2026.01.12 | ₩41,923 | ₩42,123 | ₩41,736 | ₩41,936 | +0.03% | 3.6만 |
|---|
| 2026.01.09 | ₩41,049 | ₩41,363 | ₩41,042 | ₩41,323 | +0.67% | 4.2만 |
|---|
| 2026.01.08 | ₩40,322 | ₩40,562 | ₩40,215 | ₩40,562 | +0.60% | 1.1만 |
|---|
| 2026.01.07 | ₩40,555 | ₩40,789 | ₩40,509 | ₩40,631 | +0.19% | 1.2만 |
|---|
| 2026.01.06 | ₩40,789 | ₩41,109 | ₩40,629 | ₩41,025 | +0.58% | 1.4만 |
|---|
| 2026.01.05 | ₩39,628 | ₩40,482 | ₩39,628 | ₩40,183 | +1.40% | 18만 |
|---|
| 2026.01.02 | ₩39,201 | ₩39,201 | ₩38,539 | ₩38,888 | -0.80% | 3.5만 |
|---|
| 2025.12.31 | ₩39,361 | ₩39,361 | ₩38,414 | ₩38,481 | -2.24% | 2.2만 |
|---|
| 2025.12.30 | ₩39,148 | ₩39,521 | ₩38,934 | ₩39,321 | +0.44% | 1.6만 |
|---|
| 2025.12.29 | ₩40,015 | ₩40,015 | ₩38,563 | ₩39,026 | -2.47% | 2.6만 |
|---|
| 2025.12.26 | ₩40,028 | ₩40,696 | ₩39,842 | ₩39,983 | -0.11% | 5.8만 |
|---|
| 2025.12.24 | ₩40,028 | ₩40,028 | ₩39,161 | ₩39,487 | -1.35% | 5만 |
|---|
| 2025.12.23 | ₩43,494 | ₩44,904 | ₩43,391 | ₩44,584 | +2.51% | 6.2만 |
|---|
| 2025.12.22 | ₩43,057 | ₩43,618 | ₩43,051 | ₩43,452 | +0.92% | 1.9만 |
|---|
| 2025.12.19 | ₩42,337 | ₩42,790 | ₩42,337 | ₩42,518 | +0.43% | 2.6만 |
|---|
| 2025.12.18 | ₩42,217 | ₩42,590 | ₩41,896 | ₩42,190 | -0.06% | 1.9만 |
|---|
| 2025.12.17 | ₩42,350 | ₩42,350 | ₩42,003 | ₩42,030 | -0.76% | 9.5천 |
|---|
| 2025.12.16 | ₩42,270 | ₩42,617 | ₩41,930 | ₩42,429 | +0.38% | 6.8천 |
|---|
| 2025.12.15 | ₩42,790 | ₩42,804 | ₩42,483 | ₩42,568 | -0.52% | 8천 |
|---|
| 2025.12.12 | ₩43,271 | ₩43,351 | ₩42,510 | ₩42,697 | -1.33% | 1.1만 |
|---|
| 2025.12.11 | ₩42,710 | ₩43,297 | ₩42,710 | ₩43,217 | +1.19% | 9천 |
|---|
| 2025.12.10 | ₩42,644 | ₩42,937 | ₩42,430 | ₩42,804 | +0.38% | 7.8천 |
|---|
| 2025.12.09 | ₩42,150 | ₩42,750 | ₩42,150 | ₩42,350 | +0.47% | 6.3천 |
|---|
| 2025.12.08 | ₩42,190 | ₩42,437 | ₩42,163 | ₩42,311 | +0.29% | 5.6천 |
|---|
| 2025.12.05 | ₩42,924 | ₩43,044 | ₩42,377 | ₩42,537 | -0.90% | 1.7만 |
|---|
| 2025.12.04 | ₩42,897 | ₩42,897 | ₩42,644 | ₩42,644 | -0.59% | 9.4천 |
|---|
| 2025.12.03 | ₩42,457 | ₩42,964 | ₩42,457 | ₩42,897 | +1.04% | 2.1만 |
|---|
| 2025.12.02 | ₩42,630 | ₩42,630 | ₩42,230 | ₩42,403 | -0.53% | 8.7천 |
|---|
| 2025.12.01 | ₩42,410 | ₩42,564 | ₩42,323 | ₩42,564 | +0.36% | 7.9천 |
|---|
| 2025.11.28 | ₩42,230 | ₩42,857 | ₩42,230 | ₩42,857 | +1.48% | 1.2만 |
|---|
| 2025.11.26 | ₩42,217 | ₩42,537 | ₩41,950 | ₩42,203 | -0.03% | 8천 |
|---|
| 2025.11.25 | ₩40,989 | ₩41,750 | ₩40,989 | ₩41,750 | +1.86% | 7.2천 |
|---|
| 2025.11.24 | ₩40,709 | ₩41,256 | ₩40,562 | ₩41,057 | +0.86% | 1.7만 |
|---|
| 2025.11.21 | ₩40,217 | ₩40,936 | ₩40,028 | ₩40,615 | +0.99% | 1.9만 |
|---|
| 2025.11.20 | ₩41,483 | ₩41,776 | ₩40,229 | ₩40,242 | -2.99% | 3.1만 |
|---|
| 2025.11.19 | ₩40,802 | ₩41,269 | ₩40,696 | ₩40,744 | -0.14% | 1만 |
|---|
| 2025.11.18 | ₩40,989 | ₩41,028 | ₩40,589 | ₩40,869 | -0.29% | 3.2만 |
|---|
| 2025.11.17 | ₩41,590 | ₩41,862 | ₩41,042 | ₩41,336 | -0.61% | 1.8만 |
|---|
| 2025.11.14 | ₩41,269 | ₩42,270 | ₩41,123 | ₩41,896 | +1.52% | 2.1만 |
|---|
| 2025.11.13 | ₩43,151 | ₩43,151 | ₩41,896 | ₩42,003 | -2.66% | 5.8만 |
|---|
| 2025.11.12 | ₩43,471 | ₩43,471 | ₩43,151 | ₩43,320 | -0.35% | 1.3만 |
|---|
| 2025.11.11 | ₩43,151 | ₩43,578 | ₩43,137 | ₩43,551 | +0.93% | 1.2만 |
|---|
| 2025.11.10 | ₩42,310 | ₩43,744 | ₩42,310 | ₩43,231 | +2.18% | 4.8만 |
|---|
| 2025.11.07 | ₩41,323 | ₩41,883 | ₩41,323 | ₩41,868 | +1.32% | 8.1만 |
|---|
| 2025.11.06 | ₩42,190 | ₩42,190 | ₩41,616 | ₩41,803 | -0.92% | 2.5만 |
|---|
| 2025.11.05 | ₩42,323 | ₩42,524 | ₩42,166 | ₩42,415 | +0.22% | 9.1천 |
|---|
| 2025.11.04 | ₩42,844 | ₩42,844 | ₩42,257 | ₩42,350 | -1.15% | 1.2만 |
|---|
| 2025.11.03 | ₩43,364 | ₩43,711 | ₩43,297 | ₩43,640 | +0.64% | 2만 |
|---|
| 2025.10.31 | ₩43,391 | ₩43,431 | ₩42,940 | ₩43,301 | -0.21% | 1.1만 |
|---|
| 2025.10.30 | ₩43,084 | ₩43,344 | ₩42,830 | ₩43,191 | +0.25% | 1.6만 |
|---|
| 2025.10.29 | ₩43,564 | ₩43,764 | ₩43,044 | ₩43,287 | -0.64% | 3.4만 |
|---|
| 2025.10.28 | ₩43,191 | ₩43,297 | ₩42,950 | ₩43,217 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩43,604 | ₩43,604 | ₩43,117 | ₩43,377 | -0.52% | 1.3만 |
|---|
| 2025.10.24 | ₩44,138 | ₩44,138 | ₩43,658 | ₩43,698 | -1.00% | 1.7만 |
|---|
| 2025.10.23 | ₩43,778 | ₩44,018 | ₩43,578 | ₩43,724 | -0.12% | 2.6만 |
|---|
| 2025.10.22 | ₩43,351 | ₩43,436 | ₩42,697 | ₩43,097 | -0.58% | 2.5만 |
|---|
| 2025.10.21 | ₩43,858 | ₩43,858 | ₩43,417 | ₩43,417 | -1.00% | 2.2만 |
|---|
| 2025.10.20 | ₩43,698 | ₩45,005 | ₩43,698 | ₩44,792 | +2.50% | 8.2천 |
|---|
| 2025.10.17 | ₩43,337 | ₩43,417 | ₩42,137 | ₩43,097 | -0.55% | 5.5만 |
|---|
| 2025.10.16 | ₩43,804 | ₩44,165 | ₩43,180 | ₩43,686 | -0.27% | 2만 |
|---|
| 2025.10.15 | ₩43,858 | ₩44,018 | ₩42,884 | ₩43,392 | -1.06% | 2만 |
|---|
| 2025.10.14 | ₩41,363 | ₩42,882 | ₩41,363 | ₩42,604 | +3.00% | 8.5천 |
|---|
| 2025.10.13 | ₩40,749 | ₩42,150 | ₩40,749 | ₩42,061 | +3.22% | 5.9만 |
|---|
| 2025.10.10 | ₩42,350 | ₩42,457 | ₩40,295 | ₩40,389 | -4.63% | 6만 |
|---|