시장 데이터를 불러오는 중
전체 종목
Unlimited HFMF Managed Futures ETF 과거 주가
Unlimited HFMF Managed Futures ETF · HFMF · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Unlimited HFMF Managed Futures ETF · HFMF · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,220 | ₩30,244 | ₩30,083 | ₩30,097 | -0.41% | 1.6천 |
| 2026.10.08 | ₩30,325 | ₩30,392 | ₩30,097 | ₩30,101 | -0.74% | 1.1만 |
| 2026.10.07 | ₩30,271 | ₩30,271 | ₩30,030 | ₩30,124 | -0.49% | 1.6천 |
| 2026.10.06 | ₩29,936 | ₩30,083 | ₩29,936 | ₩30,057 | +0.40% | 1.1만 |
| 2026.10.05 | ₩30,137 | ₩30,137 | ₩30,085 | ₩30,124 | -0.04% | 2천 |
| 2026.10.02 | ₩29,856 | ₩30,177 | ₩29,775 | ₩30,177 | +1.08% | 3.4천 |
| 2026.10.01 | ₩30,351 | ₩30,351 | ₩30,083 | ₩30,217 | -0.44% | 1.1만 |
| 2026.09.30 | ₩30,083 | ₩30,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,070 |
| -0.04% |
| 1.8천 |
| 2026.09.29 | ₩30,043 | ₩30,231 | ₩29,923 | ₩29,936 | -0.36% | 3.8천 |
|---|
| 2026.09.28 | ₩30,177 | ₩30,197 | ₩30,097 | ₩30,097 | -0.27% | 3.9천 |
|---|
| 2026.09.25 | ₩30,083 | ₩30,271 | ₩30,037 | ₩30,037 | -0.16% | 3.2만 |
|---|
| 2026.09.24 | ₩30,016 | ₩30,338 | ₩29,990 | ₩30,305 | +0.96% | 2.3만 |
|---|
| 2026.09.23 | ₩29,762 | ₩29,936 | ₩29,755 | ₩29,869 | +0.36% | 7.5천 |
|---|
| 2026.09.22 | ₩29,614 | ₩29,614 | ₩29,486 | ₩29,486 | -0.43% | 3천 |
|---|
| 2026.09.21 | ₩29,688 | ₩29,688 | ₩29,534 | ₩29,608 | -0.27% | 8.3천 |
|---|
| 2026.09.18 | ₩29,815 | ₩29,990 | ₩29,815 | ₩29,856 | +0.13% | 2천 |
|---|
| 2026.09.17 | ₩29,750 | ₩29,921 | ₩29,750 | ₩29,775 | +0.09% | 3.2천 |
|---|
| 2026.09.16 | ₩29,936 | ₩29,936 | ₩29,641 | ₩29,856 | -0.27% | 1.1만 |
|---|
| 2026.09.15 | ₩29,923 | ₩30,070 | ₩29,909 | ₩30,070 | +0.49% | 3.1천 |
|---|
| 2026.09.14 | ₩29,722 | ₩29,862 | ₩29,534 | ₩29,588 | -0.45% | 2.5만 |
|---|
| 2026.09.11 | ₩29,427 | ₩29,588 | ₩29,373 | ₩29,523 | +0.33% | 2.9만 |
|---|
| 2026.09.10 | ₩29,507 | ₩29,889 | ₩29,494 | ₩29,889 | +1.29% | 6.7천 |
|---|
| 2026.09.09 | ₩29,052 | ₩29,367 | ₩29,052 | ₩29,367 | +1.08% | 5.8천 |
|---|
| 2026.09.08 | ₩28,985 | ₩29,048 | ₩28,958 | ₩29,048 | +0.22% | 9.5천 |
|---|
| 2026.09.04 | ₩28,851 | ₩28,975 | ₩28,825 | ₩28,975 | +0.43% | 800 |
|---|
| 2026.09.03 | ₩28,971 | ₩28,971 | ₩28,784 | ₩28,881 | -0.31% | 4.2천 |
|---|
| 2026.09.02 | ₩28,971 | ₩29,166 | ₩28,971 | ₩29,143 | +0.59% | 3.7천 |
|---|
| 2026.09.01 | ₩29,065 | ₩29,239 | ₩29,025 | ₩29,226 | +0.55% | 6.8천 |
|---|
| 2026.08.31 | ₩28,958 | ₩28,958 | ₩28,797 | ₩28,867 | -0.31% | 1.7만 |
|---|
| 2026.08.28 | ₩28,676 | ₩28,703 | ₩28,676 | ₩28,690 | +0.05% | 7.4천 |
|---|
| 2026.08.27 | ₩28,328 | ₩28,583 | ₩28,328 | ₩28,583 | +0.90% | 1.7천 |
|---|
| 2026.08.26 | ₩28,435 | ₩28,556 | ₩28,415 | ₩28,453 | +0.06% | 19.5만 |
|---|
| 2026.08.25 | ₩28,475 | ₩28,690 | ₩28,328 | ₩28,328 | -0.52% | 2.7천 |
|---|
| 2026.08.24 | ₩28,690 | ₩28,690 | ₩28,569 | ₩28,636 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩28,797 | ₩28,931 | ₩28,757 | ₩28,877 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩28,529 | ₩28,683 | ₩28,529 | ₩28,656 | +0.45% | 4.6천 |
|---|
| 2026.08.19 | ₩28,663 | ₩28,663 | ₩28,315 | ₩28,331 | -1.16% | 9.3만 |
|---|
| 2026.08.18 | ₩29,064 | ₩29,064 | ₩28,918 | ₩28,918 | -0.50% | 900 |
|---|
| 2026.08.17 | ₩29,119 | ₩29,346 | ₩29,105 | ₩29,346 | +0.78% | 4.9천 |
|---|
| 2026.08.14 | ₩29,038 | ₩29,132 | ₩29,038 | ₩29,131 | +0.32% | 5.7천 |
|---|
| 2026.08.13 | ₩28,891 | ₩29,011 | ₩28,891 | ₩28,965 | +0.26% | 2.9천 |
|---|
| 2026.08.12 | ₩29,132 | ₩29,172 | ₩29,119 | ₩29,133 | +0.00% | 5.3천 |
|---|
| 2026.08.11 | ₩28,918 | ₩28,991 | ₩28,918 | ₩28,991 | +0.25% | 600 |
|---|
| 2026.08.10 | ₩28,784 | ₩28,965 | ₩28,784 | ₩28,965 | +0.63% | 3.5천 |
|---|
| 2026.08.07 | ₩28,542 | ₩28,542 | ₩28,395 | ₩28,415 | -0.45% | 2.5천 |
|---|
| 2026.08.06 | ₩28,529 | ₩28,703 | ₩28,502 | ₩28,690 | +0.56% | 1.5천 |
|---|
| 2026.08.05 | ₩28,496 | ₩28,522 | ₩28,489 | ₩28,522 | +0.09% | 1.3천 |
|---|
| 2026.08.04 | ₩28,420 | ₩28,497 | ₩28,402 | ₩28,497 | +0.27% | 1.9천 |
|---|
| 2026.08.03 | ₩28,006 | ₩28,248 | ₩27,872 | ₩28,228 | +0.79% | 1.2만 |
|---|
| 2026.07.31 | ₩28,871 | ₩28,883 | ₩28,776 | ₩28,786 | -0.29% | 2.2천 |
|---|
| 2026.07.30 | ₩29,254 | ₩29,259 | ₩28,718 | ₩28,851 | -1.38% | 3.2천 |
|---|
| 2026.07.29 | ₩29,212 | ₩29,266 | ₩29,212 | ₩29,234 | +0.07% | 8.1천 |
|---|
| 2026.07.28 | ₩29,266 | ₩29,266 | ₩29,119 | ₩29,132 | -0.46% | 1.6천 |
|---|
| 2026.07.27 | ₩29,614 | ₩29,641 | ₩29,393 | ₩29,420 | -0.66% | 2천 |
|---|
| 2026.07.24 | ₩29,774 | ₩29,774 | ₩29,641 | ₩29,665 | -0.36% | 400 |
|---|
| 2026.07.23 | ₩29,923 | ₩29,963 | ₩29,882 | ₩29,896 | -0.09% | 1.6만 |
|---|
| 2026.07.22 | ₩29,722 | ₩29,735 | ₩29,695 | ₩29,728 | +0.02% | 2.1천 |
|---|
| 2026.07.21 | ₩29,507 | ₩29,775 | ₩29,507 | ₩29,775 | +0.91% | 1.2만 |
|---|
| 2026.07.20 | ₩29,253 | ₩29,277 | ₩29,253 | ₩29,277 | +0.08% | 2.3천 |
|---|
| 2026.07.17 | ₩28,983 | ₩29,171 | ₩28,983 | ₩29,166 | +0.63% | 3.1천 |
|---|
| 2026.07.16 | ₩29,199 | ₩29,212 | ₩29,025 | ₩29,052 | -0.50% | 4천 |
|---|
| 2026.07.15 | ₩29,291 | ₩29,294 | ₩29,186 | ₩29,294 | +0.01% | 4.5천 |
|---|
| 2026.07.14 | ₩29,427 | ₩29,440 | ₩29,286 | ₩29,320 | -0.36% | 3.5천 |
|---|
| 2026.07.13 | ₩28,983 | ₩29,219 | ₩28,983 | ₩29,219 | +0.81% | 2.6천 |
|---|
| 2026.07.10 | ₩28,864 | ₩28,918 | ₩28,864 | ₩28,891 | +0.09% | 2.2만 |
|---|
| 2026.07.09 | ₩28,891 | ₩28,924 | ₩28,857 | ₩28,857 | -0.12% | 2.1천 |
|---|
| 2026.07.08 | ₩28,931 | ₩28,971 | ₩28,864 | ₩28,904 | -0.09% | 2.8천 |
|---|
| 2026.07.07 | ₩28,596 | ₩28,764 | ₩28,596 | ₩28,755 | +0.56% | 9.2천 |
|---|
| 2026.07.06 | ₩28,516 | ₩28,743 | ₩28,516 | ₩28,730 | +0.75% | 7.2천 |
|---|
| 2026.07.02 | ₩28,482 | ₩28,482 | ₩28,355 | ₩28,375 | -0.38% | 4천 |
|---|
| 2026.07.01 | ₩28,529 | ₩28,690 | ₩28,529 | ₩28,563 | +0.12% | 1.8만 |
|---|
| 2026.06.30 | ₩28,690 | ₩28,737 | ₩28,690 | ₩28,737 | +0.16% | 2.1천 |
|---|
| 2026.06.29 | ₩28,616 | ₩28,663 | ₩28,616 | ₩28,640 | +0.08% | 3.8천 |
|---|
| 2026.06.26 | ₩28,542 | ₩28,569 | ₩28,542 | ₩28,563 | +0.07% | 900 |
|---|
| 2026.06.25 | ₩28,556 | ₩28,676 | ₩28,556 | ₩28,596 | +0.14% | 6.8천 |
|---|
| 2026.06.24 | ₩28,516 | ₩28,516 | ₩28,355 | ₩28,375 | -0.49% | 5.2천 |
|---|
| 2026.06.23 | ₩28,623 | ₩28,690 | ₩28,609 | ₩28,656 | +0.12% | 2.9천 |
|---|
| 2026.06.22 | ₩28,958 | ₩28,958 | ₩28,851 | ₩28,864 | -0.32% | 1.2만 |
|---|
| 2026.06.18 | ₩28,958 | ₩29,018 | ₩28,877 | ₩29,018 | +0.21% | 2.9만 |
|---|
| 2026.06.17 | ₩29,226 | ₩29,226 | ₩28,991 | ₩28,991 | -0.80% | 1천 |
|---|
| 2026.06.16 | ₩29,226 | ₩29,226 | ₩29,105 | ₩29,127 | -0.34% | 5.5천 |
|---|
| 2026.06.15 | ₩29,266 | ₩29,326 | ₩29,233 | ₩29,326 | +0.21% | 5.8천 |
|---|
| 2026.06.12 | ₩29,480 | ₩29,480 | ₩29,400 | ₩29,447 | -0.11% | 2.2천 |
|---|
| 2026.06.11 | ₩29,547 | ₩29,547 | ₩29,440 | ₩29,440 | -0.36% | 2천 |
|---|
| 2026.06.10 | ₩29,400 | ₩29,641 | ₩29,400 | ₩29,534 | +0.46% | 7.6천 |
|---|
| 2026.06.09 | ₩29,526 | ₩29,541 | ₩29,440 | ₩29,480 | -0.15% | 1.2만 |
|---|
| 2026.06.08 | ₩29,467 | ₩29,614 | ₩29,467 | ₩29,568 | +0.34% | 1.8만 |
|---|
| 2026.06.05 | ₩29,574 | ₩29,588 | ₩29,467 | ₩29,572 | -0.01% | 8.4천 |
|---|
| 2026.06.04 | ₩29,775 | ₩29,789 | ₩29,668 | ₩29,789 | +0.05% | 9.3천 |
|---|
| 2026.06.03 | ₩30,070 | ₩30,070 | ₩29,970 | ₩29,970 | -0.33% | 4천 |
|---|
| 2026.06.02 | ₩30,097 | ₩30,164 | ₩30,097 | ₩30,144 | +0.16% | 1.6만 |
|---|
| 2026.06.01 | ₩30,204 | ₩30,244 | ₩30,110 | ₩30,244 | +0.13% | 2.9만 |
|---|
| 2026.05.29 | ₩30,003 | ₩30,003 | ₩29,815 | ₩29,932 | -0.24% | 4.2천 |
|---|
| 2026.05.28 | ₩30,177 | ₩30,191 | ₩30,057 | ₩30,138 | -0.13% | 4.7천 |
|---|
| 2026.05.27 | ₩30,392 | ₩30,392 | ₩30,016 | ₩30,077 | -1.04% | 9.7천 |
|---|
| 2026.05.26 | ₩30,499 | ₩30,532 | ₩30,472 | ₩30,532 | +0.11% | 6.7천 |
|---|
| 2026.05.22 | ₩30,861 | ₩30,874 | ₩30,727 | ₩30,796 | -0.21% | 3.7천 |
|---|
| 2026.05.21 | ₩31,028 | ₩31,048 | ₩30,794 | ₩30,839 | -0.61% | 3.8천 |
|---|
| 2026.05.20 | ₩31,082 | ₩31,142 | ₩30,850 | ₩30,910 | -0.55% | 4천 |
|---|
| 2026.05.19 | ₩31,196 | ₩31,236 | ₩31,115 | ₩31,216 | +0.06% | 10.9만 |
|---|
| 2026.05.18 | ₩31,076 | ₩31,303 | ₩31,076 | ₩31,169 | +0.30% | 2.7천 |
|---|
| 2026.05.15 | ₩31,048 | ₩31,101 | ₩31,008 | ₩31,101 | +0.17% | 6.7천 |
|---|
| 2026.05.14 | ₩30,753 | ₩30,822 | ₩30,727 | ₩30,822 | +0.22% | 1.9천 |
|---|
| 2026.05.13 | ₩30,740 | ₩30,900 | ₩30,740 | ₩30,779 | +0.13% | 1.2만 |
|---|
| 2026.05.12 | ₩30,727 | ₩30,733 | ₩30,646 | ₩30,700 | -0.09% | 6.6천 |
|---|
| 2026.05.11 | ₩30,311 | ₩30,439 | ₩30,311 | ₩30,439 | +0.42% | 4천 |
|---|
| 2026.05.08 | ₩30,231 | ₩30,258 | ₩30,204 | ₩30,251 | +0.07% | 5.1만 |
|---|
| 2026.05.07 | ₩29,970 | ₩30,339 | ₩29,949 | ₩30,339 | +1.23% | 7천 |
|---|
| 2026.05.06 | ₩30,606 | ₩30,606 | ₩30,083 | ₩30,152 | -1.48% | 6.8천 |
|---|
| 2026.05.05 | ₩30,954 | ₩30,954 | ₩30,740 | ₩30,841 | -0.37% | 4.9만 |
|---|
| 2026.05.04 | ₩30,669 | ₩30,941 | ₩30,666 | ₩30,854 | +0.60% | 3.7천 |
|---|
| 2026.05.01 | ₩30,586 | ₩30,740 | ₩30,586 | ₩30,733 | +0.48% | 6천 |
|---|
| 2026.04.30 | ₩30,834 | ₩30,834 | ₩30,673 | ₩30,739 | -0.31% | 4천 |
|---|
| 2026.04.29 | ₩31,410 | ₩31,678 | ₩31,410 | ₩31,655 | +0.78% | 1.5만 |
|---|
| 2026.04.28 | ₩31,263 | ₩31,263 | ₩31,249 | ₩31,263 | 0.00% | 2.1천 |
|---|
| 2026.04.27 | ₩31,035 | ₩31,129 | ₩31,035 | ₩31,095 | +0.19% | 3.7천 |
|---|
| 2026.04.24 | ₩31,075 | ₩31,102 | ₩30,995 | ₩31,035 | -0.13% | 5.3천 |
|---|
| 2026.04.23 | ₩30,995 | ₩31,087 | ₩30,968 | ₩31,075 | +0.26% | 1.7천 |
|---|
| 2026.04.22 | ₩30,861 | ₩30,968 | ₩30,861 | ₩30,968 | +0.35% | 5.5천 |
|---|
| 2026.04.21 | ₩30,834 | ₩31,001 | ₩30,820 | ₩30,995 | +0.52% | 3.5천 |
|---|
| 2026.04.20 | ₩30,673 | ₩30,780 | ₩30,633 | ₩30,760 | +0.28% | 5.6천 |
|---|
| 2026.04.17 | ₩30,619 | ₩30,619 | ₩30,358 | ₩30,574 | -0.15% | 3.9천 |
|---|
| 2026.04.16 | ₩30,740 | ₩30,796 | ₩30,727 | ₩30,760 | +0.07% | 3.3천 |
|---|
| 2026.04.15 | ₩30,539 | ₩30,591 | ₩30,499 | ₩30,552 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩30,459 | ₩30,579 | ₩30,459 | ₩30,559 | +0.33% | 2.8만 |
|---|
| 2026.04.13 | ₩30,847 | ₩30,847 | ₩30,673 | ₩30,685 | -0.53% | 4.8천 |
|---|
| 2026.04.10 | ₩30,901 | ₩30,901 | ₩30,753 | ₩30,794 | -0.35% | 3.6천 |
|---|
| 2026.04.09 | ₩30,834 | ₩30,834 | ₩30,700 | ₩30,767 | -0.22% | 5.4천 |
|---|
| 2026.04.08 | ₩30,941 | ₩30,941 | ₩30,794 | ₩30,874 | -0.22% | 2.8천 |
|---|
| 2026.04.07 | ₩31,196 | ₩31,196 | ₩31,048 | ₩31,076 | -0.38% | 2.8천 |
|---|
| 2026.04.06 | ₩31,088 | ₩31,115 | ₩30,968 | ₩31,115 | +0.09% | 2.2만 |
|---|
| 2026.04.02 | ₩31,155 | ₩31,155 | ₩30,995 | ₩31,075 | -0.26% | 7.6천 |
|---|
| 2026.04.01 | ₩31,222 | ₩31,263 | ₩31,149 | ₩31,209 | -0.04% | 2만 |
|---|
| 2026.03.31 | ₩30,861 | ₩31,105 | ₩30,764 | ₩31,105 | +0.79% | 1만 |
|---|
| 2026.03.30 | ₩30,874 | ₩30,874 | ₩30,646 | ₩30,676 | -0.64% | 1.1만 |
|---|
| 2026.03.27 | ₩30,834 | ₩31,075 | ₩30,834 | ₩30,887 | +0.17% | 2.4만 |
|---|
| 2026.03.26 | ₩31,088 | ₩31,181 | ₩30,756 | ₩30,756 | -1.07% | 1.1만 |
|---|
| 2026.03.25 | ₩31,423 | ₩31,437 | ₩31,289 | ₩31,300 | -0.39% | 1만 |
|---|
| 2026.03.24 | ₩30,753 | ₩30,995 | ₩30,715 | ₩30,921 | +0.54% | 1.3만 |
|---|
| 2026.03.23 | ₩30,633 | ₩31,182 | ₩30,633 | ₩31,020 | +1.26% | 1만 |
|---|
| 2026.03.20 | ₩31,385 | ₩31,385 | ₩30,748 | ₩30,748 | -2.03% | 1만 |
|---|
| 2026.03.19 | ₩31,276 | ₩31,531 | ₩30,968 | ₩31,516 | +0.77% | 8.3천 |
|---|
| 2026.03.18 | ₩32,107 | ₩32,281 | ₩31,888 | ₩31,888 | -0.68% | 2.8만 |
|---|
| 2026.03.17 | ₩32,763 | ₩32,763 | ₩32,642 | ₩32,642 | -0.37% | 2.9천 |
|---|
| 2026.03.16 | ₩32,335 | ₩32,603 | ₩32,335 | ₩32,509 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩32,549 | ₩32,549 | ₩32,120 | ₩32,139 | -1.26% | 5.8만 |
|---|
| 2026.03.12 | ₩33,045 | ₩33,045 | ₩32,765 | ₩32,765 | -0.85% | 9.1천 |
|---|
| 2026.03.11 | ₩32,978 | ₩33,031 | ₩32,844 | ₩32,989 | +0.03% | 1만 |
|---|
| 2026.03.10 | ₩33,340 | ₩33,393 | ₩33,152 | ₩33,259 | -0.24% | 1.8만 |
|---|
| 2026.03.09 | ₩33,259 | ₩33,364 | ₩32,777 | ₩32,911 | -1.05% | 2.3만 |
|---|
| 2026.03.06 | ₩32,093 | ₩32,964 | ₩32,093 | ₩32,964 | +2.71% | 7.1천 |
|---|
| 2026.03.05 | ₩31,705 | ₩31,879 | ₩31,678 | ₩31,879 | +0.55% | 3.8천 |
|---|
| 2026.03.04 | ₩31,571 | ₩31,812 | ₩31,571 | ₩31,812 | +0.76% | 1.5천 |
|---|
| 2026.03.03 | ₩31,423 | ₩31,437 | ₩31,075 | ₩31,284 | -0.44% | 4.6천 |
|---|
| 2026.03.02 | ₩31,825 | ₩31,973 | ₩31,651 | ₩31,918 | +0.29% | 2.4만 |
|---|
| 2026.02.27 | ₩31,678 | ₩31,678 | ₩31,517 | ₩31,639 | -0.12% | 1.5만 |
|---|
| 2026.02.26 | ₩31,705 | ₩31,705 | ₩31,490 | ₩31,604 | -0.32% | 4.4천 |
|---|
| 2026.02.25 | ₩31,879 | ₩32,428 | ₩31,879 | ₩31,989 | +0.34% | 8.3천 |
|---|
| 2026.02.24 | ₩31,268 | ₩31,504 | ₩31,268 | ₩31,490 | +0.71% | 4.3만 |
|---|
| 2026.02.23 | ₩31,490 | ₩31,490 | ₩31,021 | ₩31,155 | -1.06% | 2.5만 |
|---|
| 2026.02.20 | ₩31,074 | ₩31,397 | ₩31,062 | ₩31,383 | +1.00% | 3.6만 |
|---|
| 2026.02.19 | ₩31,182 | ₩31,182 | ₩30,861 | ₩31,101 | -0.26% | 8.1천 |
|---|
| 2026.02.18 | ₩30,929 | ₩31,269 | ₩30,929 | ₩31,080 | +0.49% | 9.2천 |
|---|
| 2026.02.17 | ₩30,619 | ₩30,753 | ₩30,302 | ₩30,626 | +0.02% | 1.3만 |
|---|
| 2026.02.13 | ₩31,035 | ₩31,196 | ₩31,021 | ₩31,103 | +0.22% | 5.6천 |
|---|
| 2026.02.12 | ₩31,477 | ₩31,477 | ₩30,740 | ₩30,794 | -2.17% | 6.2천 |
|---|
| 2026.02.11 | ₩31,584 | ₩31,624 | ₩31,362 | ₩31,602 | +0.06% | 9.3천 |
|---|
| 2026.02.10 | ₩31,490 | ₩31,504 | ₩31,355 | ₩31,355 | -0.43% | 6.2천 |
|---|
| 2026.02.09 | ₩30,901 | ₩31,323 | ₩30,901 | ₩31,323 | +1.37% | 7.3천 |
|---|
| 2026.02.06 | ₩30,392 | ₩30,995 | ₩30,392 | ₩30,981 | +1.94% | 1.6만 |
|---|
| 2026.02.05 | ₩29,896 | ₩30,137 | ₩29,819 | ₩29,819 | -0.26% | 9.1만 |
|---|
| 2026.02.04 | ₩30,492 | ₩30,492 | ₩30,207 | ₩30,398 | -0.31% | 5.8천 |
|---|
| 2026.02.03 | ₩30,425 | ₩30,443 | ₩30,184 | ₩30,443 | +0.06% | 2.3천 |
|---|
| 2026.02.02 | ₩29,923 | ₩30,191 | ₩29,923 | ₩30,100 | +0.59% | 5만 |
|---|
| 2026.01.30 | ₩31,423 | ₩31,423 | ₩30,003 | ₩30,378 | -3.33% | 8.5천 |
|---|
| 2026.01.29 | ₩32,134 | ₩32,134 | ₩30,753 | ₩31,659 | -1.48% | 7.3천 |
|---|
| 2026.01.28 | ₩31,289 | ₩31,584 | ₩31,197 | ₩31,557 | +0.86% | 1만 |
|---|
| 2026.01.27 | ₩30,459 | ₩30,914 | ₩30,351 | ₩30,897 | +1.44% | 6.2만 |
|---|
| 2026.01.26 | ₩30,511 | ₩30,633 | ₩30,496 | ₩30,496 | -0.05% | 8.1만 |
|---|
| 2026.01.23 | ₩30,187 | ₩30,417 | ₩30,187 | ₩30,294 | +0.36% | 1.5만 |
|---|
| 2026.01.22 | ₩29,952 | ₩30,164 | ₩29,949 | ₩30,097 | +0.48% | 5천 |
|---|
| 2026.01.21 | ₩29,789 | ₩29,882 | ₩29,547 | ₩29,850 | +0.21% | 2.5만 |
|---|
| 2026.01.20 | ₩29,145 | ₩29,454 | ₩29,145 | ₩29,373 | +0.78% | 5.4만 |
|---|
| 2026.01.16 | ₩29,464 | ₩29,464 | ₩29,145 | ₩29,251 | -0.72% | 5천 |
|---|
| 2026.01.15 | ₩29,602 | ₩29,707 | ₩29,561 | ₩29,606 | +0.01% | 1.3만 |
|---|
| 2026.01.14 | ₩29,722 | ₩29,774 | ₩29,648 | ₩29,759 | +0.13% | 2.5천 |
|---|
| 2026.01.13 | ₩29,668 | ₩29,668 | ₩29,574 | ₩29,594 | -0.25% | 8.4천 |
|---|
| 2026.01.12 | ₩29,466 | ₩29,600 | ₩29,466 | ₩29,534 | +0.23% | 3.1천 |
|---|
| 2026.01.09 | ₩29,132 | ₩29,226 | ₩29,132 | ₩29,166 | +0.11% | 1만 |
|---|
| 2026.01.08 | ₩28,611 | ₩28,813 | ₩28,611 | ₩28,813 | +0.71% | 3.8천 |
|---|
| 2026.01.07 | ₩28,837 | ₩28,958 | ₩28,837 | ₩28,867 | +0.10% | 2.1천 |
|---|
| 2026.01.06 | ₩28,958 | ₩29,082 | ₩28,958 | ₩29,082 | +0.43% | 6.2천 |
|---|
| 2026.01.05 | ₩28,248 | ₩28,824 | ₩28,248 | ₩28,793 | +1.93% | 4.1천 |
|---|
| 2026.01.02 | ₩27,993 | ₩28,119 | ₩27,921 | ₩27,988 | -0.02% | 8.7천 |
|---|
| 2025.12.31 | ₩27,966 | ₩27,980 | ₩27,819 | ₩27,834 | -0.47% | 6.5천 |
|---|
| 2025.12.30 | ₩28,207 | ₩28,207 | ₩28,100 | ₩28,127 | -0.29% | 6.5천 |
|---|
| 2025.12.29 | ₩28,234 | ₩28,234 | ₩27,953 | ₩27,976 | -0.92% | 6.5천 |
|---|
| 2025.12.26 | ₩28,717 | ₩28,743 | ₩28,636 | ₩28,691 | -0.09% | 4.3천 |
|---|
| 2025.12.24 | ₩28,395 | ₩28,395 | ₩28,395 | ₩28,395 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,145 | ₩29,253 | ₩29,025 | ₩29,253 | +0.37% | 4.3천 |
|---|
| 2025.12.22 | ₩28,857 | ₩29,025 | ₩28,851 | ₩29,005 | +0.51% | 2.5천 |
|---|
| 2025.12.19 | ₩28,623 | ₩28,690 | ₩28,592 | ₩28,592 | -0.11% | 3.6천 |
|---|
| 2025.12.18 | ₩28,367 | ₩28,368 | ₩28,324 | ₩28,324 | -0.15% | 3.9천 |
|---|
| 2025.12.17 | ₩28,382 | ₩28,382 | ₩28,268 | ₩28,268 | -0.40% | 600 |
|---|
| 2025.12.16 | ₩28,434 | ₩28,434 | ₩28,301 | ₩28,341 | -0.33% | 1.8천 |
|---|
| 2025.12.15 | ₩28,516 | ₩28,529 | ₩28,475 | ₩28,496 | -0.07% | 1.8천 |
|---|
| 2025.12.12 | ₩28,810 | ₩28,810 | ₩28,487 | ₩28,497 | -1.09% | 1.1천 |
|---|
| 2025.12.11 | ₩28,636 | ₩28,743 | ₩28,636 | ₩28,730 | +0.33% | 8.2천 |
|---|
| 2025.12.10 | ₩28,423 | ₩28,538 | ₩28,423 | ₩28,538 | +0.41% | 400 |
|---|
| 2025.12.09 | ₩28,434 | ₩28,492 | ₩28,434 | ₩28,492 | +0.20% | 100 |
|---|
| 2025.12.08 | ₩28,274 | ₩28,331 | ₩28,249 | ₩28,331 | +0.20% | 1.6천 |
|---|
| 2025.12.05 | ₩28,395 | ₩28,395 | ₩28,274 | ₩28,278 | -0.41% | 1.7천 |
|---|
| 2025.12.04 | ₩28,328 | ₩28,348 | ₩28,308 | ₩28,308 | -0.07% | 700 |
|---|
| 2025.12.03 | ₩28,315 | ₩28,362 | ₩28,315 | ₩28,362 | +0.17% | 1.4천 |
|---|
| 2025.12.02 | ₩28,154 | ₩28,201 | ₩28,118 | ₩28,201 | +0.17% | 1.3천 |
|---|
| 2025.12.01 | ₩28,167 | ₩28,167 | ₩28,128 | ₩28,128 | -0.14% | 2.8천 |
|---|
| 2025.11.28 | ₩28,219 | ₩28,305 | ₩28,219 | ₩28,305 | +0.30% | 5.9천 |
|---|
| 2025.11.26 | ₩27,990 | ₩28,154 | ₩27,990 | ₩28,118 | +0.45% | 1.4천 |
|---|
| 2025.11.25 | ₩27,524 | ₩27,737 | ₩27,524 | ₩27,718 | +0.71% | 3.8천 |
|---|
| 2025.11.24 | ₩27,323 | ₩27,505 | ₩27,323 | ₩27,505 | +0.67% | 1.5천 |
|---|
| 2025.11.21 | ₩27,149 | ₩27,402 | ₩27,075 | ₩27,304 | +0.57% | 7.1천 |
|---|
| 2025.11.20 | ₩27,819 | ₩27,819 | ₩27,130 | ₩27,130 | -2.48% | 6.2천 |
|---|
| 2025.11.19 | ₩27,564 | ₩27,564 | ₩27,336 | ₩27,410 | -0.56% | 1.7천 |
|---|
| 2025.11.18 | ₩27,470 | ₩27,470 | ₩27,216 | ₩27,405 | -0.24% | 2.3천 |
|---|
| 2025.11.17 | ₩27,846 | ₩27,898 | ₩27,511 | ₩27,610 | -0.85% | 6.5천 |
|---|
| 2025.11.14 | ₩27,692 | ₩27,973 | ₩27,671 | ₩27,866 | +0.63% | 5.9천 |
|---|
| 2025.11.13 | ₩28,194 | ₩28,194 | ₩27,552 | ₩27,836 | -1.27% | 2만 |
|---|
| 2025.11.12 | ₩28,462 | ₩28,462 | ₩28,274 | ₩28,308 | -0.54% | 9.9천 |
|---|
| 2025.11.11 | ₩28,382 | ₩28,420 | ₩28,274 | ₩28,388 | +0.02% | 13.6만 |
|---|
| 2025.11.10 | ₩28,073 | ₩28,370 | ₩28,073 | ₩28,370 | +1.05% | 1.7천 |
|---|
| 2025.11.07 | ₩27,604 | ₩27,749 | ₩27,559 | ₩27,749 | +0.52% | 1.1천 |
|---|
| 2025.11.06 | ₩29,735 | ₩29,735 | ₩27,551 | ₩27,645 | -7.03% | 2.9천 |
|---|
| 2025.11.05 | ₩27,846 | ₩27,852 | ₩27,816 | ₩27,816 | -0.11% | 800 |
|---|
| 2025.11.04 | ₩28,075 | ₩28,194 | ₩27,879 | ₩27,879 | -0.70% | 3.4천 |
|---|
| 2025.11.03 | ₩28,449 | ₩28,529 | ₩28,449 | ₩28,522 | +0.26% | 1.1만 |
|---|
| 2025.10.31 | ₩28,434 | ₩28,435 | ₩28,430 | ₩28,430 | -0.01% | 2.5천 |
|---|
| 2025.10.30 | ₩28,422 | ₩28,422 | ₩28,379 | ₩28,379 | -0.15% | 300 |
|---|
| 2025.10.29 | ₩28,403 | ₩28,403 | ₩28,403 | ₩28,403 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩28,382 | ₩28,382 | ₩28,355 | ₩28,382 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩28,516 | ₩28,529 | ₩28,328 | ₩28,529 | +0.05% | 3천 |
|---|
| 2025.10.24 | ₩28,797 | ₩28,810 | ₩28,664 | ₩28,664 | -0.46% | 2만 |
|---|
| 2025.10.23 | ₩28,757 | ₩28,757 | ₩28,676 | ₩28,680 | -0.27% | 2.9천 |
|---|
| 2025.10.22 | ₩28,542 | ₩28,542 | ₩28,033 | ₩28,332 | -0.74% | 2.9천 |
|---|
| 2025.10.21 | ₩28,636 | ₩28,656 | ₩28,623 | ₩28,650 | +0.05% | 6.7천 |
|---|
| 2025.10.20 | ₩28,810 | ₩29,032 | ₩28,711 | ₩29,032 | +0.77% | 1.8만 |
|---|
| 2025.10.17 | ₩28,234 | ₩28,368 | ₩28,047 | ₩28,288 | +0.19% | 3.7만 |
|---|
| 2025.10.16 | ₩28,717 | ₩28,797 | ₩28,368 | ₩28,492 | -0.78% | 3.2천 |
|---|
| 2025.10.15 | ₩28,703 | ₩28,703 | ₩28,343 | ₩28,437 | -0.93% | 900 |
|---|
| 2025.10.14 | ₩27,470 | ₩28,274 | ₩27,458 | ₩28,069 | +2.18% | 3천 |
|---|
| 2025.10.13 | ₩27,671 | ₩28,114 | ₩27,671 | ₩28,040 | +1.33% | 5.1천 |
|---|
| 2025.10.10 | ₩28,143 | ₩28,194 | ₩27,280 | ₩27,280 | -3.07% | 5.7천 |
|---|