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 | ₩30,143 | ₩30,167 | ₩30,006 | ₩30,020 | -0.41% | 1.6천 |
| 2026.10.08 | ₩30,247 | ₩30,314 | ₩30,020 | ₩30,024 | -0.74% | 1.1만 |
| 2026.10.07 | ₩30,193 | ₩30,193 | ₩29,953 | ₩30,046 | -0.49% | 1.6천 |
| 2026.10.06 | ₩29,859 | ₩30,006 | ₩29,859 | ₩29,979 | +0.40% | 1.1만 |
| 2026.10.05 | ₩30,060 | ₩30,060 | ₩30,008 | ₩30,046 | -0.04% | 2천 |
| 2026.10.02 | ₩29,779 | ₩30,100 | ₩29,699 | ₩30,100 | +1.08% | 3.4천 |
| 2026.10.01 | ₩30,274 | ₩30,274 | ₩30,006 | ₩30,140 | -0.44% | 1.1만 |
| 2026.09.30 | ₩30,006 | ₩30,006 | ₩29,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,993 |
| -0.04% |
| 1.8천 |
| 2026.09.29 | ₩29,966 | ₩30,153 | ₩29,846 | ₩29,859 | -0.36% | 3.8천 |
|---|
| 2026.09.28 | ₩30,100 | ₩30,120 | ₩30,020 | ₩30,020 | -0.27% | 3.9천 |
|---|
| 2026.09.25 | ₩30,006 | ₩30,193 | ₩29,959 | ₩29,959 | -0.16% | 3.2만 |
|---|
| 2026.09.24 | ₩29,939 | ₩30,260 | ₩29,913 | ₩30,227 | +0.96% | 2.3만 |
|---|
| 2026.09.23 | ₩29,685 | ₩29,859 | ₩29,679 | ₩29,792 | +0.36% | 7.5천 |
|---|
| 2026.09.22 | ₩29,538 | ₩29,538 | ₩29,410 | ₩29,410 | -0.43% | 3천 |
|---|
| 2026.09.21 | ₩29,612 | ₩29,612 | ₩29,458 | ₩29,532 | -0.27% | 8.3천 |
|---|
| 2026.09.18 | ₩29,739 | ₩29,913 | ₩29,739 | ₩29,779 | +0.13% | 2천 |
|---|
| 2026.09.17 | ₩29,673 | ₩29,844 | ₩29,673 | ₩29,699 | +0.09% | 3.2천 |
|---|
| 2026.09.16 | ₩29,859 | ₩29,859 | ₩29,565 | ₩29,779 | -0.27% | 1.1만 |
|---|
| 2026.09.15 | ₩29,846 | ₩29,993 | ₩29,832 | ₩29,993 | +0.49% | 3.1천 |
|---|
| 2026.09.14 | ₩29,645 | ₩29,786 | ₩29,458 | ₩29,512 | -0.45% | 2.5만 |
|---|
| 2026.09.11 | ₩29,351 | ₩29,512 | ₩29,298 | ₩29,448 | +0.33% | 2.9만 |
|---|
| 2026.09.10 | ₩29,431 | ₩29,812 | ₩29,418 | ₩29,812 | +1.29% | 6.7천 |
|---|
| 2026.09.09 | ₩28,977 | ₩29,291 | ₩28,977 | ₩29,291 | +1.08% | 5.8천 |
|---|
| 2026.09.08 | ₩28,910 | ₩28,973 | ₩28,883 | ₩28,973 | +0.22% | 9.5천 |
|---|
| 2026.09.04 | ₩28,777 | ₩28,901 | ₩28,751 | ₩28,901 | +0.43% | 800 |
|---|
| 2026.09.03 | ₩28,897 | ₩28,897 | ₩28,710 | ₩28,807 | -0.31% | 4.2천 |
|---|
| 2026.09.02 | ₩28,897 | ₩29,091 | ₩28,897 | ₩29,068 | +0.59% | 3.7천 |
|---|
| 2026.09.01 | ₩28,990 | ₩29,164 | ₩28,950 | ₩29,151 | +0.55% | 6.8천 |
|---|
| 2026.08.31 | ₩28,883 | ₩28,883 | ₩28,723 | ₩28,793 | -0.31% | 1.7만 |
|---|
| 2026.08.28 | ₩28,603 | ₩28,630 | ₩28,603 | ₩28,616 | +0.05% | 7.4천 |
|---|
| 2026.08.27 | ₩28,255 | ₩28,509 | ₩28,255 | ₩28,509 | +0.90% | 1.7천 |
|---|
| 2026.08.26 | ₩28,362 | ₩28,483 | ₩28,342 | ₩28,380 | +0.06% | 19.5만 |
|---|
| 2026.08.25 | ₩28,402 | ₩28,616 | ₩28,255 | ₩28,255 | -0.52% | 2.7천 |
|---|
| 2026.08.24 | ₩28,616 | ₩28,616 | ₩28,496 | ₩28,563 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩28,723 | ₩28,857 | ₩28,683 | ₩28,803 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩28,456 | ₩28,609 | ₩28,456 | ₩28,583 | +0.45% | 4.6천 |
|---|
| 2026.08.19 | ₩28,589 | ₩28,589 | ₩28,242 | ₩28,258 | -1.16% | 9.3만 |
|---|
| 2026.08.18 | ₩28,989 | ₩28,989 | ₩28,843 | ₩28,843 | -0.50% | 900 |
|---|
| 2026.08.17 | ₩29,044 | ₩29,271 | ₩29,031 | ₩29,271 | +0.78% | 4.9천 |
|---|
| 2026.08.14 | ₩28,964 | ₩29,057 | ₩28,964 | ₩29,056 | +0.32% | 5.7천 |
|---|
| 2026.08.13 | ₩28,817 | ₩28,937 | ₩28,817 | ₩28,890 | +0.26% | 2.9천 |
|---|
| 2026.08.12 | ₩29,057 | ₩29,097 | ₩29,044 | ₩29,059 | +0.00% | 5.3천 |
|---|
| 2026.08.11 | ₩28,843 | ₩28,917 | ₩28,843 | ₩28,917 | +0.25% | 600 |
|---|
| 2026.08.10 | ₩28,710 | ₩28,890 | ₩28,710 | ₩28,890 | +0.63% | 3.5천 |
|---|
| 2026.08.07 | ₩28,469 | ₩28,469 | ₩28,322 | ₩28,342 | -0.45% | 2.5천 |
|---|
| 2026.08.06 | ₩28,456 | ₩28,630 | ₩28,429 | ₩28,616 | +0.56% | 1.5천 |
|---|
| 2026.08.05 | ₩28,422 | ₩28,449 | ₩28,416 | ₩28,449 | +0.09% | 1.3천 |
|---|
| 2026.08.04 | ₩28,348 | ₩28,424 | ₩28,329 | ₩28,424 | +0.27% | 1.9천 |
|---|
| 2026.08.03 | ₩27,935 | ₩28,175 | ₩27,801 | ₩28,155 | +0.79% | 1.2만 |
|---|
| 2026.07.31 | ₩28,797 | ₩28,809 | ₩28,702 | ₩28,712 | -0.29% | 2.2천 |
|---|
| 2026.07.30 | ₩29,179 | ₩29,184 | ₩28,644 | ₩28,777 | -1.38% | 3.2천 |
|---|
| 2026.07.29 | ₩29,137 | ₩29,191 | ₩29,137 | ₩29,159 | +0.07% | 8.1천 |
|---|
| 2026.07.28 | ₩29,191 | ₩29,191 | ₩29,044 | ₩29,057 | -0.46% | 1.6천 |
|---|
| 2026.07.27 | ₩29,538 | ₩29,565 | ₩29,318 | ₩29,345 | -0.66% | 2천 |
|---|
| 2026.07.24 | ₩29,697 | ₩29,697 | ₩29,565 | ₩29,589 | -0.36% | 400 |
|---|
| 2026.07.23 | ₩29,846 | ₩29,886 | ₩29,806 | ₩29,819 | -0.09% | 1.6만 |
|---|
| 2026.07.22 | ₩29,645 | ₩29,659 | ₩29,619 | ₩29,652 | +0.02% | 2.1천 |
|---|
| 2026.07.21 | ₩29,431 | ₩29,699 | ₩29,431 | ₩29,699 | +0.91% | 1.2만 |
|---|
| 2026.07.20 | ₩29,178 | ₩29,202 | ₩29,178 | ₩29,202 | +0.08% | 2.3천 |
|---|
| 2026.07.17 | ₩28,909 | ₩29,096 | ₩28,909 | ₩29,091 | +0.63% | 3.1천 |
|---|
| 2026.07.16 | ₩29,124 | ₩29,137 | ₩28,950 | ₩28,977 | -0.50% | 4천 |
|---|
| 2026.07.15 | ₩29,216 | ₩29,219 | ₩29,111 | ₩29,219 | +0.01% | 4.5천 |
|---|
| 2026.07.14 | ₩29,351 | ₩29,365 | ₩29,211 | ₩29,244 | -0.36% | 3.5천 |
|---|
| 2026.07.13 | ₩28,909 | ₩29,144 | ₩28,909 | ₩29,144 | +0.81% | 2.6천 |
|---|
| 2026.07.10 | ₩28,790 | ₩28,843 | ₩28,790 | ₩28,817 | +0.09% | 2.2만 |
|---|
| 2026.07.09 | ₩28,817 | ₩28,850 | ₩28,783 | ₩28,783 | -0.12% | 2.1천 |
|---|
| 2026.07.08 | ₩28,857 | ₩28,897 | ₩28,790 | ₩28,830 | -0.09% | 2.8천 |
|---|
| 2026.07.07 | ₩28,523 | ₩28,690 | ₩28,523 | ₩28,682 | +0.56% | 9.2천 |
|---|
| 2026.07.06 | ₩28,442 | ₩28,670 | ₩28,442 | ₩28,656 | +0.75% | 7.2천 |
|---|
| 2026.07.02 | ₩28,409 | ₩28,409 | ₩28,282 | ₩28,302 | -0.38% | 4천 |
|---|
| 2026.07.01 | ₩28,456 | ₩28,616 | ₩28,456 | ₩28,489 | +0.12% | 1.8만 |
|---|
| 2026.06.30 | ₩28,616 | ₩28,663 | ₩28,616 | ₩28,663 | +0.16% | 2.1천 |
|---|
| 2026.06.29 | ₩28,543 | ₩28,589 | ₩28,543 | ₩28,567 | +0.08% | 3.8천 |
|---|
| 2026.06.26 | ₩28,469 | ₩28,496 | ₩28,469 | ₩28,489 | +0.07% | 900 |
|---|
| 2026.06.25 | ₩28,483 | ₩28,603 | ₩28,483 | ₩28,523 | +0.14% | 6.8천 |
|---|
| 2026.06.24 | ₩28,442 | ₩28,442 | ₩28,282 | ₩28,302 | -0.49% | 5.2천 |
|---|
| 2026.06.23 | ₩28,549 | ₩28,616 | ₩28,536 | ₩28,583 | +0.12% | 2.9천 |
|---|
| 2026.06.22 | ₩28,883 | ₩28,883 | ₩28,777 | ₩28,790 | -0.32% | 1.2만 |
|---|
| 2026.06.18 | ₩28,883 | ₩28,944 | ₩28,803 | ₩28,944 | +0.21% | 2.9만 |
|---|
| 2026.06.17 | ₩29,151 | ₩29,151 | ₩28,917 | ₩28,917 | -0.80% | 1천 |
|---|
| 2026.06.16 | ₩29,151 | ₩29,151 | ₩29,031 | ₩29,052 | -0.34% | 5.5천 |
|---|
| 2026.06.15 | ₩29,191 | ₩29,251 | ₩29,157 | ₩29,251 | +0.21% | 5.8천 |
|---|
| 2026.06.12 | ₩29,405 | ₩29,405 | ₩29,325 | ₩29,371 | -0.11% | 2.2천 |
|---|
| 2026.06.11 | ₩29,472 | ₩29,472 | ₩29,365 | ₩29,365 | -0.36% | 2천 |
|---|
| 2026.06.10 | ₩29,325 | ₩29,565 | ₩29,325 | ₩29,458 | +0.46% | 7.6천 |
|---|
| 2026.06.09 | ₩29,450 | ₩29,465 | ₩29,365 | ₩29,405 | -0.15% | 1.2만 |
|---|
| 2026.06.08 | ₩29,391 | ₩29,538 | ₩29,391 | ₩29,492 | +0.34% | 1.8만 |
|---|
| 2026.06.05 | ₩29,498 | ₩29,512 | ₩29,391 | ₩29,496 | -0.01% | 8.4천 |
|---|
| 2026.06.04 | ₩29,699 | ₩29,712 | ₩29,592 | ₩29,712 | +0.05% | 9.3천 |
|---|
| 2026.06.03 | ₩29,993 | ₩29,993 | ₩29,893 | ₩29,893 | -0.33% | 4천 |
|---|
| 2026.06.02 | ₩30,020 | ₩30,086 | ₩30,020 | ₩30,066 | +0.16% | 1.6만 |
|---|
| 2026.06.01 | ₩30,127 | ₩30,167 | ₩30,033 | ₩30,167 | +0.13% | 2.9만 |
|---|
| 2026.05.29 | ₩29,926 | ₩29,926 | ₩29,739 | ₩29,855 | -0.24% | 4.2천 |
|---|
| 2026.05.28 | ₩30,100 | ₩30,113 | ₩29,979 | ₩30,061 | -0.13% | 4.7천 |
|---|
| 2026.05.27 | ₩30,314 | ₩30,314 | ₩29,939 | ₩30,000 | -1.04% | 9.7천 |
|---|
| 2026.05.26 | ₩30,421 | ₩30,454 | ₩30,394 | ₩30,454 | +0.11% | 6.7천 |
|---|
| 2026.05.22 | ₩30,781 | ₩30,795 | ₩30,648 | ₩30,717 | -0.21% | 3.7천 |
|---|
| 2026.05.21 | ₩30,949 | ₩30,969 | ₩30,715 | ₩30,760 | -0.61% | 3.8천 |
|---|
| 2026.05.20 | ₩31,002 | ₩31,062 | ₩30,771 | ₩30,831 | -0.55% | 4천 |
|---|
| 2026.05.19 | ₩31,116 | ₩31,156 | ₩31,035 | ₩31,136 | +0.06% | 10.9만 |
|---|
| 2026.05.18 | ₩30,997 | ₩31,223 | ₩30,997 | ₩31,089 | +0.30% | 2.7천 |
|---|
| 2026.05.15 | ₩30,969 | ₩31,021 | ₩30,928 | ₩31,021 | +0.17% | 6.7천 |
|---|
| 2026.05.14 | ₩30,675 | ₩30,743 | ₩30,648 | ₩30,743 | +0.22% | 1.9천 |
|---|
| 2026.05.13 | ₩30,661 | ₩30,820 | ₩30,661 | ₩30,700 | +0.13% | 1.2만 |
|---|
| 2026.05.12 | ₩30,648 | ₩30,654 | ₩30,568 | ₩30,621 | -0.09% | 6.6천 |
|---|
| 2026.05.11 | ₩30,233 | ₩30,360 | ₩30,233 | ₩30,360 | +0.42% | 4천 |
|---|
| 2026.05.08 | ₩30,153 | ₩30,180 | ₩30,127 | ₩30,173 | +0.07% | 5.1만 |
|---|
| 2026.05.07 | ₩29,893 | ₩30,262 | ₩29,873 | ₩30,262 | +1.23% | 7천 |
|---|
| 2026.05.06 | ₩30,527 | ₩30,527 | ₩30,006 | ₩30,074 | -1.48% | 6.8천 |
|---|
| 2026.05.05 | ₩30,875 | ₩30,875 | ₩30,661 | ₩30,761 | -0.37% | 4.9만 |
|---|
| 2026.05.04 | ₩30,590 | ₩30,862 | ₩30,588 | ₩30,775 | +0.60% | 3.7천 |
|---|
| 2026.05.01 | ₩30,507 | ₩30,661 | ₩30,507 | ₩30,654 | +0.48% | 6천 |
|---|
| 2026.04.30 | ₩30,755 | ₩30,755 | ₩30,594 | ₩30,660 | -0.31% | 4천 |
|---|
| 2026.04.29 | ₩31,329 | ₩31,597 | ₩31,329 | ₩31,574 | +0.78% | 1.5만 |
|---|
| 2026.04.28 | ₩31,182 | ₩31,182 | ₩31,169 | ₩31,182 | 0.00% | 2.1천 |
|---|
| 2026.04.27 | ₩30,955 | ₩31,049 | ₩30,955 | ₩31,015 | +0.19% | 3.7천 |
|---|
| 2026.04.24 | ₩30,995 | ₩31,022 | ₩30,915 | ₩30,955 | -0.13% | 5.3천 |
|---|
| 2026.04.23 | ₩30,915 | ₩31,007 | ₩30,888 | ₩30,995 | +0.26% | 1.7천 |
|---|
| 2026.04.22 | ₩30,781 | ₩30,888 | ₩30,781 | ₩30,888 | +0.35% | 5.5천 |
|---|
| 2026.04.21 | ₩30,755 | ₩30,922 | ₩30,741 | ₩30,915 | +0.52% | 3.5천 |
|---|
| 2026.04.20 | ₩30,594 | ₩30,701 | ₩30,554 | ₩30,681 | +0.28% | 5.6천 |
|---|
| 2026.04.17 | ₩30,541 | ₩30,541 | ₩30,280 | ₩30,495 | -0.15% | 3.9천 |
|---|
| 2026.04.16 | ₩30,661 | ₩30,717 | ₩30,648 | ₩30,681 | +0.07% | 3.3천 |
|---|
| 2026.04.15 | ₩30,461 | ₩30,513 | ₩30,421 | ₩30,474 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩30,380 | ₩30,501 | ₩30,380 | ₩30,481 | +0.33% | 2.8만 |
|---|
| 2026.04.13 | ₩30,768 | ₩30,768 | ₩30,594 | ₩30,606 | -0.53% | 4.8천 |
|---|
| 2026.04.10 | ₩30,822 | ₩30,822 | ₩30,675 | ₩30,715 | -0.35% | 3.6천 |
|---|
| 2026.04.09 | ₩30,755 | ₩30,755 | ₩30,621 | ₩30,688 | -0.22% | 5.4천 |
|---|
| 2026.04.08 | ₩30,862 | ₩30,862 | ₩30,715 | ₩30,795 | -0.22% | 2.8천 |
|---|
| 2026.04.07 | ₩31,116 | ₩31,116 | ₩30,969 | ₩30,997 | -0.38% | 2.8천 |
|---|
| 2026.04.06 | ₩31,009 | ₩31,035 | ₩30,888 | ₩31,035 | +0.09% | 2.2만 |
|---|
| 2026.04.02 | ₩31,075 | ₩31,075 | ₩30,915 | ₩30,995 | -0.26% | 7.6천 |
|---|
| 2026.04.01 | ₩31,142 | ₩31,182 | ₩31,069 | ₩31,129 | -0.04% | 2만 |
|---|
| 2026.03.31 | ₩30,781 | ₩31,025 | ₩30,685 | ₩31,025 | +0.79% | 1만 |
|---|
| 2026.03.30 | ₩30,795 | ₩30,795 | ₩30,568 | ₩30,597 | -0.64% | 1.1만 |
|---|
| 2026.03.27 | ₩30,755 | ₩30,995 | ₩30,755 | ₩30,808 | +0.17% | 2.4만 |
|---|
| 2026.03.26 | ₩31,009 | ₩31,101 | ₩30,677 | ₩30,677 | -1.07% | 1.1만 |
|---|
| 2026.03.25 | ₩31,343 | ₩31,356 | ₩31,209 | ₩31,220 | -0.39% | 1만 |
|---|
| 2026.03.24 | ₩30,675 | ₩30,915 | ₩30,636 | ₩30,842 | +0.54% | 1.3만 |
|---|
| 2026.03.23 | ₩30,554 | ₩31,102 | ₩30,554 | ₩30,940 | +1.26% | 1만 |
|---|
| 2026.03.20 | ₩31,304 | ₩31,304 | ₩30,669 | ₩30,669 | -2.03% | 1만 |
|---|
| 2026.03.19 | ₩31,196 | ₩31,450 | ₩30,888 | ₩31,435 | +0.77% | 8.3천 |
|---|
| 2026.03.18 | ₩32,024 | ₩32,198 | ₩31,807 | ₩31,807 | -0.68% | 2.8만 |
|---|
| 2026.03.17 | ₩32,679 | ₩32,679 | ₩32,558 | ₩32,558 | -0.37% | 2.9천 |
|---|
| 2026.03.16 | ₩32,252 | ₩32,519 | ₩32,252 | ₩32,425 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩32,466 | ₩32,466 | ₩32,038 | ₩32,057 | -1.26% | 5.8만 |
|---|
| 2026.03.12 | ₩32,960 | ₩32,960 | ₩32,681 | ₩32,681 | -0.85% | 9.1천 |
|---|
| 2026.03.11 | ₩32,893 | ₩32,947 | ₩32,760 | ₩32,904 | +0.03% | 1만 |
|---|
| 2026.03.10 | ₩33,254 | ₩33,308 | ₩33,067 | ₩33,174 | -0.24% | 1.8만 |
|---|
| 2026.03.09 | ₩33,174 | ₩33,278 | ₩32,693 | ₩32,826 | -1.05% | 2.3만 |
|---|
| 2026.03.06 | ₩32,011 | ₩32,880 | ₩32,011 | ₩32,880 | +2.71% | 7.1천 |
|---|
| 2026.03.05 | ₩31,623 | ₩31,797 | ₩31,597 | ₩31,797 | +0.55% | 3.8천 |
|---|
| 2026.03.04 | ₩31,490 | ₩31,730 | ₩31,490 | ₩31,730 | +0.76% | 1.5천 |
|---|
| 2026.03.03 | ₩31,343 | ₩31,356 | ₩30,995 | ₩31,204 | -0.44% | 4.6천 |
|---|
| 2026.03.02 | ₩31,744 | ₩31,891 | ₩31,570 | ₩31,836 | +0.29% | 2.4만 |
|---|
| 2026.02.27 | ₩31,597 | ₩31,597 | ₩31,436 | ₩31,558 | -0.12% | 1.5만 |
|---|
| 2026.02.26 | ₩31,623 | ₩31,623 | ₩31,410 | ₩31,523 | -0.32% | 4.4천 |
|---|
| 2026.02.25 | ₩31,797 | ₩32,345 | ₩31,797 | ₩31,907 | +0.34% | 8.3천 |
|---|
| 2026.02.24 | ₩31,188 | ₩31,423 | ₩31,188 | ₩31,410 | +0.71% | 4.3만 |
|---|
| 2026.02.23 | ₩31,410 | ₩31,410 | ₩30,942 | ₩31,075 | -1.06% | 2.5만 |
|---|
| 2026.02.20 | ₩30,994 | ₩31,316 | ₩30,982 | ₩31,303 | +1.00% | 3.6만 |
|---|
| 2026.02.19 | ₩31,102 | ₩31,102 | ₩30,781 | ₩31,021 | -0.26% | 8.1천 |
|---|
| 2026.02.18 | ₩30,850 | ₩31,189 | ₩30,850 | ₩31,001 | +0.49% | 9.2천 |
|---|
| 2026.02.17 | ₩30,541 | ₩30,675 | ₩30,224 | ₩30,548 | +0.02% | 1.3만 |
|---|
| 2026.02.13 | ₩30,955 | ₩31,116 | ₩30,942 | ₩31,023 | +0.22% | 5.6천 |
|---|
| 2026.02.12 | ₩31,396 | ₩31,396 | ₩30,661 | ₩30,715 | -2.17% | 6.2천 |
|---|
| 2026.02.11 | ₩31,503 | ₩31,543 | ₩31,281 | ₩31,521 | +0.06% | 9.3천 |
|---|
| 2026.02.10 | ₩31,410 | ₩31,423 | ₩31,275 | ₩31,275 | -0.43% | 6.2천 |
|---|
| 2026.02.09 | ₩30,822 | ₩31,243 | ₩30,822 | ₩31,243 | +1.37% | 7.3천 |
|---|
| 2026.02.06 | ₩30,314 | ₩30,915 | ₩30,314 | ₩30,902 | +1.94% | 1.6만 |
|---|
| 2026.02.05 | ₩29,819 | ₩30,060 | ₩29,743 | ₩29,743 | -0.26% | 9.1만 |
|---|
| 2026.02.04 | ₩30,414 | ₩30,414 | ₩30,129 | ₩30,320 | -0.31% | 5.8천 |
|---|
| 2026.02.03 | ₩30,347 | ₩30,364 | ₩30,106 | ₩30,364 | +0.06% | 2.3천 |
|---|
| 2026.02.02 | ₩29,846 | ₩30,113 | ₩29,846 | ₩30,022 | +0.59% | 5만 |
|---|
| 2026.01.30 | ₩31,343 | ₩31,343 | ₩29,926 | ₩30,300 | -3.33% | 8.5천 |
|---|
| 2026.01.29 | ₩32,051 | ₩32,051 | ₩30,675 | ₩31,578 | -1.48% | 7.3천 |
|---|
| 2026.01.28 | ₩31,209 | ₩31,503 | ₩31,117 | ₩31,476 | +0.86% | 1만 |
|---|
| 2026.01.27 | ₩30,380 | ₩30,835 | ₩30,274 | ₩30,818 | +1.44% | 6.2만 |
|---|
| 2026.01.26 | ₩30,433 | ₩30,554 | ₩30,418 | ₩30,418 | -0.05% | 8.1만 |
|---|
| 2026.01.23 | ₩30,109 | ₩30,339 | ₩30,109 | ₩30,216 | +0.36% | 1.5만 |
|---|
| 2026.01.22 | ₩29,875 | ₩30,086 | ₩29,873 | ₩30,020 | +0.48% | 5천 |
|---|
| 2026.01.21 | ₩29,712 | ₩29,806 | ₩29,472 | ₩29,774 | +0.21% | 2.5만 |
|---|
| 2026.01.20 | ₩29,071 | ₩29,378 | ₩29,071 | ₩29,298 | +0.78% | 5.4만 |
|---|
| 2026.01.16 | ₩29,389 | ₩29,389 | ₩29,071 | ₩29,176 | -0.72% | 5천 |
|---|
| 2026.01.15 | ₩29,526 | ₩29,631 | ₩29,485 | ₩29,530 | +0.01% | 1.3만 |
|---|
| 2026.01.14 | ₩29,645 | ₩29,697 | ₩29,572 | ₩29,683 | +0.13% | 2.5천 |
|---|
| 2026.01.13 | ₩29,592 | ₩29,592 | ₩29,498 | ₩29,518 | -0.25% | 8.4천 |
|---|
| 2026.01.12 | ₩29,390 | ₩29,524 | ₩29,390 | ₩29,458 | +0.23% | 3.1천 |
|---|
| 2026.01.09 | ₩29,057 | ₩29,151 | ₩29,057 | ₩29,091 | +0.11% | 1만 |
|---|
| 2026.01.08 | ₩28,537 | ₩28,739 | ₩28,537 | ₩28,739 | +0.71% | 3.8천 |
|---|
| 2026.01.07 | ₩28,763 | ₩28,883 | ₩28,763 | ₩28,793 | +0.10% | 2.1천 |
|---|
| 2026.01.06 | ₩28,883 | ₩29,008 | ₩28,883 | ₩29,008 | +0.43% | 6.2천 |
|---|
| 2026.01.05 | ₩28,175 | ₩28,750 | ₩28,175 | ₩28,719 | +1.93% | 4.1천 |
|---|
| 2026.01.02 | ₩27,921 | ₩28,047 | ₩27,849 | ₩27,916 | -0.02% | 8.7천 |
|---|
| 2025.12.31 | ₩27,894 | ₩27,908 | ₩27,747 | ₩27,762 | -0.47% | 6.5천 |
|---|
| 2025.12.30 | ₩28,135 | ₩28,135 | ₩28,028 | ₩28,055 | -0.29% | 6.5천 |
|---|
| 2025.12.29 | ₩28,162 | ₩28,162 | ₩27,881 | ₩27,904 | -0.92% | 6.5천 |
|---|
| 2025.12.26 | ₩28,643 | ₩28,670 | ₩28,563 | ₩28,618 | -0.09% | 4.3천 |
|---|
| 2025.12.24 | ₩28,322 | ₩28,322 | ₩28,322 | ₩28,322 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,071 | ₩29,178 | ₩28,950 | ₩29,178 | +0.37% | 4.3천 |
|---|
| 2025.12.22 | ₩28,783 | ₩28,950 | ₩28,777 | ₩28,930 | +0.51% | 2.5천 |
|---|
| 2025.12.19 | ₩28,549 | ₩28,616 | ₩28,519 | ₩28,519 | -0.11% | 3.6천 |
|---|
| 2025.12.18 | ₩28,294 | ₩28,295 | ₩28,251 | ₩28,251 | -0.15% | 3.9천 |
|---|
| 2025.12.17 | ₩28,309 | ₩28,309 | ₩28,195 | ₩28,195 | -0.40% | 600 |
|---|
| 2025.12.16 | ₩28,361 | ₩28,361 | ₩28,229 | ₩28,269 | -0.33% | 1.8천 |
|---|
| 2025.12.15 | ₩28,442 | ₩28,456 | ₩28,402 | ₩28,422 | -0.07% | 1.8천 |
|---|
| 2025.12.12 | ₩28,736 | ₩28,736 | ₩28,414 | ₩28,424 | -1.09% | 1.1천 |
|---|
| 2025.12.11 | ₩28,563 | ₩28,670 | ₩28,563 | ₩28,656 | +0.33% | 8.2천 |
|---|
| 2025.12.10 | ₩28,350 | ₩28,465 | ₩28,350 | ₩28,465 | +0.41% | 400 |
|---|
| 2025.12.09 | ₩28,361 | ₩28,418 | ₩28,361 | ₩28,418 | +0.20% | 100 |
|---|
| 2025.12.08 | ₩28,202 | ₩28,258 | ₩28,176 | ₩28,258 | +0.20% | 1.6천 |
|---|
| 2025.12.05 | ₩28,322 | ₩28,322 | ₩28,202 | ₩28,206 | -0.41% | 1.7천 |
|---|
| 2025.12.04 | ₩28,255 | ₩28,275 | ₩28,235 | ₩28,235 | -0.07% | 700 |
|---|
| 2025.12.03 | ₩28,242 | ₩28,289 | ₩28,242 | ₩28,289 | +0.17% | 1.4천 |
|---|
| 2025.12.02 | ₩28,082 | ₩28,128 | ₩28,045 | ₩28,128 | +0.17% | 1.3천 |
|---|
| 2025.12.01 | ₩28,095 | ₩28,095 | ₩28,056 | ₩28,056 | -0.14% | 2.8천 |
|---|
| 2025.11.28 | ₩28,147 | ₩28,233 | ₩28,147 | ₩28,233 | +0.30% | 5.9천 |
|---|
| 2025.11.26 | ₩27,918 | ₩28,082 | ₩27,918 | ₩28,045 | +0.45% | 1.4천 |
|---|
| 2025.11.25 | ₩27,453 | ₩27,666 | ₩27,453 | ₩27,647 | +0.71% | 3.8천 |
|---|
| 2025.11.24 | ₩27,253 | ₩27,435 | ₩27,253 | ₩27,435 | +0.67% | 1.5천 |
|---|
| 2025.11.21 | ₩27,079 | ₩27,332 | ₩27,006 | ₩27,234 | +0.57% | 7.1천 |
|---|
| 2025.11.20 | ₩27,747 | ₩27,747 | ₩27,060 | ₩27,060 | -2.48% | 6.2천 |
|---|
| 2025.11.19 | ₩27,493 | ₩27,493 | ₩27,266 | ₩27,340 | -0.56% | 1.7천 |
|---|
| 2025.11.18 | ₩27,400 | ₩27,400 | ₩27,146 | ₩27,334 | -0.24% | 2.3천 |
|---|
| 2025.11.17 | ₩27,774 | ₩27,826 | ₩27,440 | ₩27,539 | -0.85% | 6.5천 |
|---|
| 2025.11.14 | ₩27,620 | ₩27,901 | ₩27,600 | ₩27,794 | +0.63% | 5.9천 |
|---|
| 2025.11.13 | ₩28,122 | ₩28,122 | ₩27,481 | ₩27,765 | -1.27% | 2만 |
|---|
| 2025.11.12 | ₩28,389 | ₩28,389 | ₩28,202 | ₩28,235 | -0.54% | 9.9천 |
|---|
| 2025.11.11 | ₩28,309 | ₩28,348 | ₩28,202 | ₩28,315 | +0.02% | 13.6만 |
|---|
| 2025.11.10 | ₩28,001 | ₩28,297 | ₩28,001 | ₩28,297 | +1.05% | 1.7천 |
|---|
| 2025.11.07 | ₩27,534 | ₩27,678 | ₩27,488 | ₩27,678 | +0.52% | 1.1천 |
|---|
| 2025.11.06 | ₩29,659 | ₩29,659 | ₩27,480 | ₩27,574 | -7.03% | 2.9천 |
|---|
| 2025.11.05 | ₩27,774 | ₩27,781 | ₩27,745 | ₩27,745 | -0.11% | 800 |
|---|
| 2025.11.04 | ₩28,003 | ₩28,122 | ₩27,808 | ₩27,808 | -0.70% | 3.4천 |
|---|
| 2025.11.03 | ₩28,376 | ₩28,456 | ₩28,376 | ₩28,449 | +0.26% | 1.1만 |
|---|
| 2025.10.31 | ₩28,361 | ₩28,362 | ₩28,357 | ₩28,357 | -0.01% | 2.5천 |
|---|
| 2025.10.30 | ₩28,349 | ₩28,349 | ₩28,306 | ₩28,306 | -0.15% | 300 |
|---|
| 2025.10.29 | ₩28,330 | ₩28,330 | ₩28,330 | ₩28,330 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩28,309 | ₩28,309 | ₩28,282 | ₩28,309 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩28,442 | ₩28,456 | ₩28,255 | ₩28,456 | +0.05% | 3천 |
|---|
| 2025.10.24 | ₩28,723 | ₩28,736 | ₩28,591 | ₩28,591 | -0.46% | 2만 |
|---|
| 2025.10.23 | ₩28,683 | ₩28,683 | ₩28,603 | ₩28,607 | -0.27% | 2.9천 |
|---|
| 2025.10.22 | ₩28,469 | ₩28,469 | ₩27,961 | ₩28,259 | -0.74% | 2.9천 |
|---|
| 2025.10.21 | ₩28,563 | ₩28,583 | ₩28,549 | ₩28,576 | +0.05% | 6.7천 |
|---|
| 2025.10.20 | ₩28,736 | ₩28,957 | ₩28,638 | ₩28,957 | +0.77% | 1.8만 |
|---|
| 2025.10.17 | ₩28,162 | ₩28,295 | ₩27,975 | ₩28,215 | +0.19% | 3.7만 |
|---|
| 2025.10.16 | ₩28,643 | ₩28,723 | ₩28,295 | ₩28,418 | -0.78% | 3.2천 |
|---|
| 2025.10.15 | ₩28,630 | ₩28,630 | ₩28,270 | ₩28,364 | -0.93% | 900 |
|---|
| 2025.10.14 | ₩27,400 | ₩28,202 | ₩27,388 | ₩27,997 | +2.18% | 3천 |
|---|
| 2025.10.13 | ₩27,600 | ₩28,041 | ₩27,600 | ₩27,968 | +1.33% | 5.1천 |
|---|
| 2025.10.10 | ₩28,071 | ₩28,122 | ₩27,210 | ₩27,210 | -3.07% | 5.7천 |
|---|