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 | ₩30,128 | ₩30,152 | ₩29,991 | ₩30,005 | -0.41% | 1.6천 |
| 2026.10.08 | ₩30,232 | ₩30,299 | ₩30,005 | ₩30,009 | -0.74% | 1.1만 |
| 2026.10.07 | ₩30,178 | ₩30,178 | ₩29,938 | ₩30,031 | -0.49% | 1.6천 |
| 2026.10.06 | ₩29,844 | ₩29,991 | ₩29,844 | ₩29,965 | +0.40% | 1.1만 |
| 2026.10.05 | ₩30,045 | ₩30,045 | ₩29,993 | ₩30,031 | -0.04% | 2천 |
| 2026.10.02 | ₩29,764 | ₩30,085 | ₩29,684 | ₩30,085 | +1.08% | 3.4천 |
| 2026.10.01 | ₩30,259 | ₩30,259 | ₩29,991 | ₩30,125 | -0.44% | 1.1만 |
| 2026.09.30 | ₩29,991 | ₩29,991 | ₩29,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,978 |
| -0.04% |
| 1.8천 |
| 2026.09.29 | ₩29,951 | ₩30,138 | ₩29,831 | ₩29,844 | -0.36% | 3.8천 |
|---|
| 2026.09.28 | ₩30,085 | ₩30,105 | ₩30,005 | ₩30,005 | -0.27% | 3.9천 |
|---|
| 2026.09.25 | ₩29,991 | ₩30,178 | ₩29,945 | ₩29,945 | -0.16% | 3.2만 |
|---|
| 2026.09.24 | ₩29,925 | ₩30,245 | ₩29,898 | ₩30,212 | +0.96% | 2.3만 |
|---|
| 2026.09.23 | ₩29,671 | ₩29,844 | ₩29,664 | ₩29,778 | +0.36% | 7.5천 |
|---|
| 2026.09.22 | ₩29,524 | ₩29,524 | ₩29,396 | ₩29,396 | -0.43% | 3천 |
|---|
| 2026.09.21 | ₩29,597 | ₩29,597 | ₩29,444 | ₩29,517 | -0.27% | 8.3천 |
|---|
| 2026.09.18 | ₩29,724 | ₩29,898 | ₩29,724 | ₩29,764 | +0.13% | 2천 |
|---|
| 2026.09.17 | ₩29,659 | ₩29,830 | ₩29,659 | ₩29,684 | +0.09% | 3.2천 |
|---|
| 2026.09.16 | ₩29,844 | ₩29,844 | ₩29,551 | ₩29,764 | -0.27% | 1.1만 |
|---|
| 2026.09.15 | ₩29,831 | ₩29,978 | ₩29,818 | ₩29,978 | +0.49% | 3.1천 |
|---|
| 2026.09.14 | ₩29,631 | ₩29,771 | ₩29,444 | ₩29,497 | -0.45% | 2.5만 |
|---|
| 2026.09.11 | ₩29,337 | ₩29,497 | ₩29,283 | ₩29,433 | +0.33% | 2.9만 |
|---|
| 2026.09.10 | ₩29,417 | ₩29,798 | ₩29,404 | ₩29,798 | +1.29% | 6.7천 |
|---|
| 2026.09.09 | ₩28,963 | ₩29,277 | ₩28,963 | ₩29,277 | +1.08% | 5.8천 |
|---|
| 2026.09.08 | ₩28,896 | ₩28,959 | ₩28,869 | ₩28,959 | +0.22% | 9.5천 |
|---|
| 2026.09.04 | ₩28,762 | ₩28,887 | ₩28,737 | ₩28,887 | +0.43% | 800 |
|---|
| 2026.09.03 | ₩28,883 | ₩28,883 | ₩28,696 | ₩28,793 | -0.31% | 4.2천 |
|---|
| 2026.09.02 | ₩28,883 | ₩29,076 | ₩28,883 | ₩29,054 | +0.59% | 3.7천 |
|---|
| 2026.09.01 | ₩28,976 | ₩29,150 | ₩28,936 | ₩29,136 | +0.55% | 6.8천 |
|---|
| 2026.08.31 | ₩28,869 | ₩28,869 | ₩28,709 | ₩28,778 | -0.31% | 1.7만 |
|---|
| 2026.08.28 | ₩28,589 | ₩28,615 | ₩28,589 | ₩28,602 | +0.05% | 7.4천 |
|---|
| 2026.08.27 | ₩28,241 | ₩28,495 | ₩28,241 | ₩28,495 | +0.90% | 1.7천 |
|---|
| 2026.08.26 | ₩28,348 | ₩28,468 | ₩28,328 | ₩28,366 | +0.06% | 19.5만 |
|---|
| 2026.08.25 | ₩28,388 | ₩28,602 | ₩28,241 | ₩28,241 | -0.52% | 2.7천 |
|---|
| 2026.08.24 | ₩28,602 | ₩28,602 | ₩28,482 | ₩28,549 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩28,709 | ₩28,843 | ₩28,669 | ₩28,789 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩28,442 | ₩28,595 | ₩28,442 | ₩28,569 | +0.45% | 4.6천 |
|---|
| 2026.08.19 | ₩28,575 | ₩28,575 | ₩28,228 | ₩28,244 | -1.16% | 9.3만 |
|---|
| 2026.08.18 | ₩28,975 | ₩28,975 | ₩28,829 | ₩28,829 | -0.50% | 900 |
|---|
| 2026.08.17 | ₩29,030 | ₩29,257 | ₩29,016 | ₩29,257 | +0.78% | 4.9천 |
|---|
| 2026.08.14 | ₩28,949 | ₩29,043 | ₩28,949 | ₩29,042 | +0.32% | 5.7천 |
|---|
| 2026.08.13 | ₩28,802 | ₩28,923 | ₩28,802 | ₩28,876 | +0.26% | 2.9천 |
|---|
| 2026.08.12 | ₩29,043 | ₩29,083 | ₩29,030 | ₩29,044 | +0.00% | 5.3천 |
|---|
| 2026.08.11 | ₩28,829 | ₩28,903 | ₩28,829 | ₩28,903 | +0.25% | 600 |
|---|
| 2026.08.10 | ₩28,696 | ₩28,876 | ₩28,696 | ₩28,876 | +0.63% | 3.5천 |
|---|
| 2026.08.07 | ₩28,455 | ₩28,455 | ₩28,308 | ₩28,328 | -0.45% | 2.5천 |
|---|
| 2026.08.06 | ₩28,442 | ₩28,615 | ₩28,415 | ₩28,602 | +0.56% | 1.5천 |
|---|
| 2026.08.05 | ₩28,408 | ₩28,435 | ₩28,402 | ₩28,435 | +0.09% | 1.3천 |
|---|
| 2026.08.04 | ₩28,334 | ₩28,410 | ₩28,315 | ₩28,410 | +0.27% | 1.9천 |
|---|
| 2026.08.03 | ₩27,921 | ₩28,161 | ₩27,787 | ₩28,141 | +0.79% | 1.2만 |
|---|
| 2026.07.31 | ₩28,782 | ₩28,794 | ₩28,688 | ₩28,698 | -0.29% | 2.2천 |
|---|
| 2026.07.30 | ₩29,164 | ₩29,170 | ₩28,630 | ₩28,762 | -1.38% | 3.2천 |
|---|
| 2026.07.29 | ₩29,123 | ₩29,176 | ₩29,123 | ₩29,144 | +0.07% | 8.1천 |
|---|
| 2026.07.28 | ₩29,176 | ₩29,176 | ₩29,030 | ₩29,043 | -0.46% | 1.6천 |
|---|
| 2026.07.27 | ₩29,524 | ₩29,551 | ₩29,303 | ₩29,330 | -0.66% | 2천 |
|---|
| 2026.07.24 | ₩29,683 | ₩29,683 | ₩29,551 | ₩29,575 | -0.36% | 400 |
|---|
| 2026.07.23 | ₩29,831 | ₩29,871 | ₩29,791 | ₩29,804 | -0.09% | 1.6만 |
|---|
| 2026.07.22 | ₩29,631 | ₩29,644 | ₩29,604 | ₩29,637 | +0.02% | 2.1천 |
|---|
| 2026.07.21 | ₩29,417 | ₩29,684 | ₩29,417 | ₩29,684 | +0.91% | 1.2만 |
|---|
| 2026.07.20 | ₩29,163 | ₩29,187 | ₩29,163 | ₩29,187 | +0.08% | 2.3천 |
|---|
| 2026.07.17 | ₩28,895 | ₩29,082 | ₩28,895 | ₩29,076 | +0.63% | 3.1천 |
|---|
| 2026.07.16 | ₩29,110 | ₩29,123 | ₩28,936 | ₩28,963 | -0.50% | 4천 |
|---|
| 2026.07.15 | ₩29,202 | ₩29,205 | ₩29,096 | ₩29,205 | +0.01% | 4.5천 |
|---|
| 2026.07.14 | ₩29,337 | ₩29,350 | ₩29,197 | ₩29,230 | -0.36% | 3.5천 |
|---|
| 2026.07.13 | ₩28,895 | ₩29,130 | ₩28,895 | ₩29,130 | +0.81% | 2.6천 |
|---|
| 2026.07.10 | ₩28,776 | ₩28,829 | ₩28,776 | ₩28,802 | +0.09% | 2.2만 |
|---|
| 2026.07.09 | ₩28,802 | ₩28,836 | ₩28,769 | ₩28,769 | -0.12% | 2.1천 |
|---|
| 2026.07.08 | ₩28,843 | ₩28,883 | ₩28,776 | ₩28,816 | -0.09% | 2.8천 |
|---|
| 2026.07.07 | ₩28,509 | ₩28,676 | ₩28,509 | ₩28,668 | +0.56% | 9.2천 |
|---|
| 2026.07.06 | ₩28,428 | ₩28,655 | ₩28,428 | ₩28,642 | +0.75% | 7.2천 |
|---|
| 2026.07.02 | ₩28,395 | ₩28,395 | ₩28,268 | ₩28,288 | -0.38% | 4천 |
|---|
| 2026.07.01 | ₩28,442 | ₩28,602 | ₩28,442 | ₩28,475 | +0.12% | 1.8만 |
|---|
| 2026.06.30 | ₩28,602 | ₩28,649 | ₩28,602 | ₩28,649 | +0.16% | 2.1천 |
|---|
| 2026.06.29 | ₩28,529 | ₩28,575 | ₩28,529 | ₩28,553 | +0.08% | 3.8천 |
|---|
| 2026.06.26 | ₩28,455 | ₩28,482 | ₩28,455 | ₩28,475 | +0.07% | 900 |
|---|
| 2026.06.25 | ₩28,468 | ₩28,589 | ₩28,468 | ₩28,509 | +0.14% | 6.8천 |
|---|
| 2026.06.24 | ₩28,428 | ₩28,428 | ₩28,268 | ₩28,288 | -0.49% | 5.2천 |
|---|
| 2026.06.23 | ₩28,535 | ₩28,602 | ₩28,522 | ₩28,569 | +0.12% | 2.9천 |
|---|
| 2026.06.22 | ₩28,869 | ₩28,869 | ₩28,762 | ₩28,776 | -0.32% | 1.2만 |
|---|
| 2026.06.18 | ₩28,869 | ₩28,929 | ₩28,789 | ₩28,929 | +0.21% | 2.9만 |
|---|
| 2026.06.17 | ₩29,136 | ₩29,136 | ₩28,903 | ₩28,903 | -0.80% | 1천 |
|---|
| 2026.06.16 | ₩29,136 | ₩29,136 | ₩29,016 | ₩29,038 | -0.34% | 5.5천 |
|---|
| 2026.06.15 | ₩29,176 | ₩29,237 | ₩29,143 | ₩29,237 | +0.21% | 5.8천 |
|---|
| 2026.06.12 | ₩29,390 | ₩29,390 | ₩29,310 | ₩29,357 | -0.11% | 2.2천 |
|---|
| 2026.06.11 | ₩29,457 | ₩29,457 | ₩29,350 | ₩29,350 | -0.36% | 2천 |
|---|
| 2026.06.10 | ₩29,310 | ₩29,551 | ₩29,310 | ₩29,444 | +0.46% | 7.6천 |
|---|
| 2026.06.09 | ₩29,436 | ₩29,450 | ₩29,350 | ₩29,390 | -0.15% | 1.2만 |
|---|
| 2026.06.08 | ₩29,377 | ₩29,524 | ₩29,377 | ₩29,477 | +0.34% | 1.8만 |
|---|
| 2026.06.05 | ₩29,484 | ₩29,497 | ₩29,377 | ₩29,481 | -0.01% | 8.4천 |
|---|
| 2026.06.04 | ₩29,684 | ₩29,698 | ₩29,577 | ₩29,698 | +0.05% | 9.3천 |
|---|
| 2026.06.03 | ₩29,978 | ₩29,978 | ₩29,878 | ₩29,878 | -0.33% | 4천 |
|---|
| 2026.06.02 | ₩30,005 | ₩30,072 | ₩30,005 | ₩30,052 | +0.16% | 1.6만 |
|---|
| 2026.06.01 | ₩30,112 | ₩30,152 | ₩30,018 | ₩30,152 | +0.13% | 2.9만 |
|---|
| 2026.05.29 | ₩29,911 | ₩29,911 | ₩29,724 | ₩29,840 | -0.24% | 4.2천 |
|---|
| 2026.05.28 | ₩30,085 | ₩30,098 | ₩29,965 | ₩30,046 | -0.13% | 4.7천 |
|---|
| 2026.05.27 | ₩30,299 | ₩30,299 | ₩29,925 | ₩29,985 | -1.04% | 9.7천 |
|---|
| 2026.05.26 | ₩30,406 | ₩30,439 | ₩30,379 | ₩30,439 | +0.11% | 6.7천 |
|---|
| 2026.05.22 | ₩30,766 | ₩30,780 | ₩30,633 | ₩30,702 | -0.21% | 3.7천 |
|---|
| 2026.05.21 | ₩30,933 | ₩30,953 | ₩30,699 | ₩30,745 | -0.61% | 3.8천 |
|---|
| 2026.05.20 | ₩30,987 | ₩31,047 | ₩30,756 | ₩30,816 | -0.55% | 4천 |
|---|
| 2026.05.19 | ₩31,100 | ₩31,140 | ₩31,020 | ₩31,120 | +0.06% | 10.9만 |
|---|
| 2026.05.18 | ₩30,981 | ₩31,207 | ₩30,981 | ₩31,073 | +0.30% | 2.7천 |
|---|
| 2026.05.15 | ₩30,953 | ₩31,005 | ₩30,913 | ₩31,005 | +0.17% | 6.7천 |
|---|
| 2026.05.14 | ₩30,659 | ₩30,727 | ₩30,633 | ₩30,727 | +0.22% | 1.9천 |
|---|
| 2026.05.13 | ₩30,646 | ₩30,805 | ₩30,646 | ₩30,685 | +0.13% | 1.2만 |
|---|
| 2026.05.12 | ₩30,633 | ₩30,639 | ₩30,552 | ₩30,606 | -0.09% | 6.6천 |
|---|
| 2026.05.11 | ₩30,219 | ₩30,345 | ₩30,219 | ₩30,345 | +0.42% | 4천 |
|---|
| 2026.05.08 | ₩30,138 | ₩30,165 | ₩30,112 | ₩30,158 | +0.07% | 5.1만 |
|---|
| 2026.05.07 | ₩29,878 | ₩30,247 | ₩29,858 | ₩30,247 | +1.23% | 7천 |
|---|
| 2026.05.06 | ₩30,512 | ₩30,512 | ₩29,991 | ₩30,060 | -1.48% | 6.8천 |
|---|
| 2026.05.05 | ₩30,860 | ₩30,860 | ₩30,646 | ₩30,746 | -0.37% | 4.9만 |
|---|
| 2026.05.04 | ₩30,575 | ₩30,846 | ₩30,573 | ₩30,760 | +0.60% | 3.7천 |
|---|
| 2026.05.01 | ₩30,492 | ₩30,646 | ₩30,492 | ₩30,639 | +0.48% | 6천 |
|---|
| 2026.04.30 | ₩30,740 | ₩30,740 | ₩30,579 | ₩30,645 | -0.31% | 4천 |
|---|
| 2026.04.29 | ₩31,314 | ₩31,581 | ₩31,314 | ₩31,558 | +0.78% | 1.5만 |
|---|
| 2026.04.28 | ₩31,167 | ₩31,167 | ₩31,154 | ₩31,167 | 0.00% | 2.1천 |
|---|
| 2026.04.27 | ₩30,940 | ₩31,033 | ₩30,940 | ₩31,000 | +0.19% | 3.7천 |
|---|
| 2026.04.24 | ₩30,980 | ₩31,007 | ₩30,900 | ₩30,940 | -0.13% | 5.3천 |
|---|
| 2026.04.23 | ₩30,900 | ₩30,992 | ₩30,873 | ₩30,980 | +0.26% | 1.7천 |
|---|
| 2026.04.22 | ₩30,766 | ₩30,873 | ₩30,766 | ₩30,873 | +0.35% | 5.5천 |
|---|
| 2026.04.21 | ₩30,740 | ₩30,907 | ₩30,726 | ₩30,900 | +0.52% | 3.5천 |
|---|
| 2026.04.20 | ₩30,579 | ₩30,686 | ₩30,539 | ₩30,666 | +0.28% | 5.6천 |
|---|
| 2026.04.17 | ₩30,526 | ₩30,526 | ₩30,265 | ₩30,480 | -0.15% | 3.9천 |
|---|
| 2026.04.16 | ₩30,646 | ₩30,702 | ₩30,633 | ₩30,666 | +0.07% | 3.3천 |
|---|
| 2026.04.15 | ₩30,446 | ₩30,498 | ₩30,406 | ₩30,459 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩30,365 | ₩30,486 | ₩30,365 | ₩30,466 | +0.33% | 2.8만 |
|---|
| 2026.04.13 | ₩30,753 | ₩30,753 | ₩30,579 | ₩30,591 | -0.53% | 4.8천 |
|---|
| 2026.04.10 | ₩30,806 | ₩30,806 | ₩30,659 | ₩30,699 | -0.35% | 3.6천 |
|---|
| 2026.04.09 | ₩30,740 | ₩30,740 | ₩30,606 | ₩30,673 | -0.22% | 5.4천 |
|---|
| 2026.04.08 | ₩30,846 | ₩30,846 | ₩30,699 | ₩30,780 | -0.22% | 2.8천 |
|---|
| 2026.04.07 | ₩31,100 | ₩31,100 | ₩30,953 | ₩30,981 | -0.38% | 2.8천 |
|---|
| 2026.04.06 | ₩30,993 | ₩31,020 | ₩30,873 | ₩31,020 | +0.09% | 2.2만 |
|---|
| 2026.04.02 | ₩31,060 | ₩31,060 | ₩30,900 | ₩30,980 | -0.26% | 7.6천 |
|---|
| 2026.04.01 | ₩31,127 | ₩31,167 | ₩31,053 | ₩31,114 | -0.04% | 2만 |
|---|
| 2026.03.31 | ₩30,766 | ₩31,009 | ₩30,670 | ₩31,009 | +0.79% | 1만 |
|---|
| 2026.03.30 | ₩30,780 | ₩30,780 | ₩30,552 | ₩30,582 | -0.64% | 1.1만 |
|---|
| 2026.03.27 | ₩30,740 | ₩30,980 | ₩30,740 | ₩30,793 | +0.17% | 2.4만 |
|---|
| 2026.03.26 | ₩30,993 | ₩31,086 | ₩30,662 | ₩30,662 | -1.07% | 1.1만 |
|---|
| 2026.03.25 | ₩31,327 | ₩31,341 | ₩31,194 | ₩31,204 | -0.39% | 1만 |
|---|
| 2026.03.24 | ₩30,659 | ₩30,900 | ₩30,621 | ₩30,826 | +0.54% | 1.3만 |
|---|
| 2026.03.23 | ₩30,539 | ₩31,087 | ₩30,539 | ₩30,925 | +1.26% | 1만 |
|---|
| 2026.03.20 | ₩31,289 | ₩31,289 | ₩30,654 | ₩30,654 | -2.03% | 1만 |
|---|
| 2026.03.19 | ₩31,180 | ₩31,434 | ₩30,873 | ₩31,420 | +0.77% | 8.3천 |
|---|
| 2026.03.18 | ₩32,009 | ₩32,182 | ₩31,791 | ₩31,791 | -0.68% | 2.8만 |
|---|
| 2026.03.17 | ₩32,663 | ₩32,663 | ₩32,542 | ₩32,542 | -0.37% | 2.9천 |
|---|
| 2026.03.16 | ₩32,236 | ₩32,503 | ₩32,236 | ₩32,409 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩32,449 | ₩32,449 | ₩32,022 | ₩32,041 | -1.26% | 5.8만 |
|---|
| 2026.03.12 | ₩32,944 | ₩32,944 | ₩32,665 | ₩32,665 | -0.85% | 9.1천 |
|---|
| 2026.03.11 | ₩32,877 | ₩32,930 | ₩32,743 | ₩32,888 | +0.03% | 1만 |
|---|
| 2026.03.10 | ₩33,238 | ₩33,291 | ₩33,051 | ₩33,158 | -0.24% | 1.8만 |
|---|
| 2026.03.09 | ₩33,158 | ₩33,262 | ₩32,677 | ₩32,810 | -1.05% | 2.3만 |
|---|
| 2026.03.06 | ₩31,995 | ₩32,864 | ₩31,995 | ₩32,864 | +2.71% | 7.1천 |
|---|
| 2026.03.05 | ₩31,608 | ₩31,782 | ₩31,581 | ₩31,782 | +0.55% | 3.8천 |
|---|
| 2026.03.04 | ₩31,474 | ₩31,715 | ₩31,474 | ₩31,715 | +0.76% | 1.5천 |
|---|
| 2026.03.03 | ₩31,327 | ₩31,341 | ₩30,980 | ₩31,188 | -0.44% | 4.6천 |
|---|
| 2026.03.02 | ₩31,728 | ₩31,875 | ₩31,554 | ₩31,820 | +0.29% | 2.4만 |
|---|
| 2026.02.27 | ₩31,581 | ₩31,581 | ₩31,421 | ₩31,542 | -0.12% | 1.5만 |
|---|
| 2026.02.26 | ₩31,608 | ₩31,608 | ₩31,394 | ₩31,508 | -0.32% | 4.4천 |
|---|
| 2026.02.25 | ₩31,782 | ₩32,329 | ₩31,782 | ₩31,891 | +0.34% | 8.3천 |
|---|
| 2026.02.24 | ₩31,172 | ₩31,407 | ₩31,172 | ₩31,394 | +0.71% | 4.3만 |
|---|
| 2026.02.23 | ₩31,394 | ₩31,394 | ₩30,927 | ₩31,060 | -1.06% | 2.5만 |
|---|
| 2026.02.20 | ₩30,979 | ₩31,301 | ₩30,967 | ₩31,287 | +1.00% | 3.6만 |
|---|
| 2026.02.19 | ₩31,087 | ₩31,087 | ₩30,766 | ₩31,005 | -0.26% | 8.1천 |
|---|
| 2026.02.18 | ₩30,834 | ₩31,174 | ₩30,834 | ₩30,985 | +0.49% | 9.2천 |
|---|
| 2026.02.17 | ₩30,526 | ₩30,659 | ₩30,209 | ₩30,532 | +0.02% | 1.3만 |
|---|
| 2026.02.13 | ₩30,940 | ₩31,100 | ₩30,927 | ₩31,008 | +0.22% | 5.6천 |
|---|
| 2026.02.12 | ₩31,381 | ₩31,381 | ₩30,646 | ₩30,699 | -2.17% | 6.2천 |
|---|
| 2026.02.11 | ₩31,488 | ₩31,528 | ₩31,266 | ₩31,505 | +0.06% | 9.3천 |
|---|
| 2026.02.10 | ₩31,394 | ₩31,407 | ₩31,259 | ₩31,259 | -0.43% | 6.2천 |
|---|
| 2026.02.09 | ₩30,806 | ₩31,227 | ₩30,806 | ₩31,227 | +1.37% | 7.3천 |
|---|
| 2026.02.06 | ₩30,299 | ₩30,900 | ₩30,299 | ₩30,886 | +1.94% | 1.6만 |
|---|
| 2026.02.05 | ₩29,804 | ₩30,045 | ₩29,728 | ₩29,728 | -0.26% | 9.1만 |
|---|
| 2026.02.04 | ₩30,399 | ₩30,399 | ₩30,114 | ₩30,305 | -0.31% | 5.8천 |
|---|
| 2026.02.03 | ₩30,332 | ₩30,349 | ₩30,092 | ₩30,349 | +0.06% | 2.3천 |
|---|
| 2026.02.02 | ₩29,831 | ₩30,098 | ₩29,831 | ₩30,007 | +0.59% | 5만 |
|---|
| 2026.01.30 | ₩31,327 | ₩31,327 | ₩29,911 | ₩30,285 | -3.33% | 8.5천 |
|---|
| 2026.01.29 | ₩32,035 | ₩32,035 | ₩30,659 | ₩31,562 | -1.48% | 7.3천 |
|---|
| 2026.01.28 | ₩31,194 | ₩31,488 | ₩31,102 | ₩31,461 | +0.86% | 1만 |
|---|
| 2026.01.27 | ₩30,365 | ₩30,820 | ₩30,259 | ₩30,802 | +1.44% | 6.2만 |
|---|
| 2026.01.26 | ₩30,418 | ₩30,539 | ₩30,403 | ₩30,403 | -0.05% | 8.1만 |
|---|
| 2026.01.23 | ₩30,094 | ₩30,324 | ₩30,094 | ₩30,201 | +0.36% | 1.5만 |
|---|
| 2026.01.22 | ₩29,860 | ₩30,072 | ₩29,858 | ₩30,005 | +0.48% | 5천 |
|---|
| 2026.01.21 | ₩29,698 | ₩29,791 | ₩29,457 | ₩29,759 | +0.21% | 2.5만 |
|---|
| 2026.01.20 | ₩29,056 | ₩29,364 | ₩29,056 | ₩29,283 | +0.78% | 5.4만 |
|---|
| 2026.01.16 | ₩29,374 | ₩29,374 | ₩29,056 | ₩29,162 | -0.72% | 5천 |
|---|
| 2026.01.15 | ₩29,512 | ₩29,616 | ₩29,470 | ₩29,516 | +0.01% | 1.3만 |
|---|
| 2026.01.14 | ₩29,631 | ₩29,683 | ₩29,557 | ₩29,668 | +0.13% | 2.5천 |
|---|
| 2026.01.13 | ₩29,577 | ₩29,577 | ₩29,484 | ₩29,504 | -0.25% | 8.4천 |
|---|
| 2026.01.12 | ₩29,376 | ₩29,509 | ₩29,376 | ₩29,444 | +0.23% | 3.1천 |
|---|
| 2026.01.09 | ₩29,043 | ₩29,136 | ₩29,043 | ₩29,076 | +0.11% | 1만 |
|---|
| 2026.01.08 | ₩28,523 | ₩28,725 | ₩28,523 | ₩28,725 | +0.71% | 3.8천 |
|---|
| 2026.01.07 | ₩28,749 | ₩28,869 | ₩28,749 | ₩28,778 | +0.10% | 2.1천 |
|---|
| 2026.01.06 | ₩28,869 | ₩28,993 | ₩28,869 | ₩28,993 | +0.43% | 6.2천 |
|---|
| 2026.01.05 | ₩28,161 | ₩28,736 | ₩28,161 | ₩28,705 | +1.93% | 4.1천 |
|---|
| 2026.01.02 | ₩27,907 | ₩28,033 | ₩27,835 | ₩27,902 | -0.02% | 8.7천 |
|---|
| 2025.12.31 | ₩27,881 | ₩27,894 | ₩27,734 | ₩27,748 | -0.47% | 6.5천 |
|---|
| 2025.12.30 | ₩28,121 | ₩28,121 | ₩28,014 | ₩28,041 | -0.29% | 6.5천 |
|---|
| 2025.12.29 | ₩28,148 | ₩28,148 | ₩27,867 | ₩27,890 | -0.92% | 6.5천 |
|---|
| 2025.12.26 | ₩28,629 | ₩28,655 | ₩28,549 | ₩28,603 | -0.09% | 4.3천 |
|---|
| 2025.12.24 | ₩28,308 | ₩28,308 | ₩28,308 | ₩28,308 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,056 | ₩29,163 | ₩28,936 | ₩29,163 | +0.37% | 4.3천 |
|---|
| 2025.12.22 | ₩28,769 | ₩28,936 | ₩28,762 | ₩28,916 | +0.51% | 2.5천 |
|---|
| 2025.12.19 | ₩28,535 | ₩28,602 | ₩28,505 | ₩28,505 | -0.11% | 3.6천 |
|---|
| 2025.12.18 | ₩28,280 | ₩28,281 | ₩28,237 | ₩28,237 | -0.15% | 3.9천 |
|---|
| 2025.12.17 | ₩28,295 | ₩28,295 | ₩28,181 | ₩28,181 | -0.40% | 600 |
|---|
| 2025.12.16 | ₩28,347 | ₩28,347 | ₩28,215 | ₩28,255 | -0.33% | 1.8천 |
|---|
| 2025.12.15 | ₩28,428 | ₩28,442 | ₩28,388 | ₩28,408 | -0.07% | 1.8천 |
|---|
| 2025.12.12 | ₩28,722 | ₩28,722 | ₩28,400 | ₩28,410 | -1.09% | 1.1천 |
|---|
| 2025.12.11 | ₩28,549 | ₩28,655 | ₩28,549 | ₩28,642 | +0.33% | 8.2천 |
|---|
| 2025.12.10 | ₩28,336 | ₩28,451 | ₩28,336 | ₩28,451 | +0.41% | 400 |
|---|
| 2025.12.09 | ₩28,347 | ₩28,404 | ₩28,347 | ₩28,404 | +0.20% | 100 |
|---|
| 2025.12.08 | ₩28,188 | ₩28,244 | ₩28,163 | ₩28,244 | +0.20% | 1.6천 |
|---|
| 2025.12.05 | ₩28,308 | ₩28,308 | ₩28,188 | ₩28,192 | -0.41% | 1.7천 |
|---|
| 2025.12.04 | ₩28,241 | ₩28,261 | ₩28,221 | ₩28,221 | -0.07% | 700 |
|---|
| 2025.12.03 | ₩28,228 | ₩28,275 | ₩28,228 | ₩28,275 | +0.17% | 1.4천 |
|---|
| 2025.12.02 | ₩28,068 | ₩28,114 | ₩28,032 | ₩28,114 | +0.17% | 1.3천 |
|---|
| 2025.12.01 | ₩28,081 | ₩28,081 | ₩28,042 | ₩28,042 | -0.14% | 2.8천 |
|---|
| 2025.11.28 | ₩28,133 | ₩28,219 | ₩28,133 | ₩28,219 | +0.30% | 5.9천 |
|---|
| 2025.11.26 | ₩27,905 | ₩28,068 | ₩27,905 | ₩28,032 | +0.45% | 1.4천 |
|---|
| 2025.11.25 | ₩27,440 | ₩27,652 | ₩27,440 | ₩27,634 | +0.71% | 3.8천 |
|---|
| 2025.11.24 | ₩27,239 | ₩27,421 | ₩27,239 | ₩27,421 | +0.67% | 1.5천 |
|---|
| 2025.11.21 | ₩27,066 | ₩27,318 | ₩26,992 | ₩27,221 | +0.57% | 7.1천 |
|---|
| 2025.11.20 | ₩27,734 | ₩27,734 | ₩27,047 | ₩27,047 | -2.48% | 6.2천 |
|---|
| 2025.11.19 | ₩27,480 | ₩27,480 | ₩27,253 | ₩27,326 | -0.56% | 1.7천 |
|---|
| 2025.11.18 | ₩27,386 | ₩27,386 | ₩27,133 | ₩27,321 | -0.24% | 2.3천 |
|---|
| 2025.11.17 | ₩27,760 | ₩27,813 | ₩27,426 | ₩27,525 | -0.85% | 6.5천 |
|---|
| 2025.11.14 | ₩27,607 | ₩27,887 | ₩27,587 | ₩27,780 | +0.63% | 5.9천 |
|---|
| 2025.11.13 | ₩28,108 | ₩28,108 | ₩27,468 | ₩27,751 | -1.27% | 2만 |
|---|
| 2025.11.12 | ₩28,375 | ₩28,375 | ₩28,188 | ₩28,221 | -0.54% | 9.9천 |
|---|
| 2025.11.11 | ₩28,295 | ₩28,334 | ₩28,188 | ₩28,301 | +0.02% | 13.6만 |
|---|
| 2025.11.10 | ₩27,988 | ₩28,283 | ₩27,988 | ₩28,283 | +1.05% | 1.7천 |
|---|
| 2025.11.07 | ₩27,520 | ₩27,664 | ₩27,475 | ₩27,664 | +0.52% | 1.1천 |
|---|
| 2025.11.06 | ₩29,644 | ₩29,644 | ₩27,467 | ₩27,560 | -7.03% | 2.9천 |
|---|
| 2025.11.05 | ₩27,760 | ₩27,767 | ₩27,731 | ₩27,731 | -0.11% | 800 |
|---|
| 2025.11.04 | ₩27,989 | ₩28,108 | ₩27,794 | ₩27,794 | -0.70% | 3.4천 |
|---|
| 2025.11.03 | ₩28,362 | ₩28,442 | ₩28,362 | ₩28,435 | +0.26% | 1.1만 |
|---|
| 2025.10.31 | ₩28,347 | ₩28,348 | ₩28,343 | ₩28,343 | -0.01% | 2.5천 |
|---|
| 2025.10.30 | ₩28,335 | ₩28,335 | ₩28,292 | ₩28,292 | -0.15% | 300 |
|---|
| 2025.10.29 | ₩28,316 | ₩28,316 | ₩28,316 | ₩28,316 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩28,295 | ₩28,295 | ₩28,268 | ₩28,295 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩28,428 | ₩28,442 | ₩28,241 | ₩28,442 | +0.05% | 3천 |
|---|
| 2025.10.24 | ₩28,709 | ₩28,722 | ₩28,577 | ₩28,577 | -0.46% | 2만 |
|---|
| 2025.10.23 | ₩28,669 | ₩28,669 | ₩28,589 | ₩28,593 | -0.27% | 2.9천 |
|---|
| 2025.10.22 | ₩28,455 | ₩28,455 | ₩27,947 | ₩28,245 | -0.74% | 2.9천 |
|---|
| 2025.10.21 | ₩28,549 | ₩28,569 | ₩28,535 | ₩28,562 | +0.05% | 6.7천 |
|---|
| 2025.10.20 | ₩28,722 | ₩28,943 | ₩28,623 | ₩28,943 | +0.77% | 1.8만 |
|---|
| 2025.10.17 | ₩28,148 | ₩28,281 | ₩27,961 | ₩28,201 | +0.19% | 3.7만 |
|---|
| 2025.10.16 | ₩28,629 | ₩28,709 | ₩28,281 | ₩28,404 | -0.78% | 3.2천 |
|---|
| 2025.10.15 | ₩28,615 | ₩28,615 | ₩28,256 | ₩28,350 | -0.93% | 900 |
|---|
| 2025.10.14 | ₩27,386 | ₩28,188 | ₩27,374 | ₩27,984 | +2.18% | 3천 |
|---|
| 2025.10.13 | ₩27,587 | ₩28,028 | ₩27,587 | ₩27,954 | +1.33% | 5.1천 |
|---|
| 2025.10.10 | ₩28,057 | ₩28,108 | ₩27,197 | ₩27,197 | -3.07% | 5.7천 |
|---|