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 | ₩30,121 | ₩30,145 | ₩29,985 | ₩29,998 | -0.41% | 1.6천 |
| 2026.10.08 | ₩30,225 | ₩30,292 | ₩29,998 | ₩30,002 | -0.74% | 1.1만 |
| 2026.10.07 | ₩30,172 | ₩30,172 | ₩29,931 | ₩30,025 | -0.49% | 1.6천 |
| 2026.10.06 | ₩29,838 | ₩29,985 | ₩29,838 | ₩29,958 | +0.40% | 1.1만 |
| 2026.10.05 | ₩30,038 | ₩30,038 | ₩29,986 | ₩30,025 | -0.04% | 2천 |
| 2026.10.02 | ₩29,758 | ₩30,078 | ₩29,677 | ₩30,078 | +1.08% | 3.4천 |
| 2026.10.01 | ₩30,252 | ₩30,252 | ₩29,985 | ₩30,118 | -0.44% | 1.1만 |
| 2026.09.30 | ₩29,985 | ₩29,985 | ₩29,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,971 |
| -0.04% |
| 1.8천 |
| 2026.09.29 | ₩29,945 | ₩30,132 | ₩29,824 | ₩29,838 | -0.36% | 3.8천 |
|---|
| 2026.09.28 | ₩30,078 | ₩30,098 | ₩29,998 | ₩29,998 | -0.27% | 3.9천 |
|---|
| 2026.09.25 | ₩29,985 | ₩30,172 | ₩29,938 | ₩29,938 | -0.16% | 3.2만 |
|---|
| 2026.09.24 | ₩29,918 | ₩30,238 | ₩29,891 | ₩30,205 | +0.96% | 2.3만 |
|---|
| 2026.09.23 | ₩29,664 | ₩29,838 | ₩29,657 | ₩29,771 | +0.36% | 7.5천 |
|---|
| 2026.09.22 | ₩29,517 | ₩29,517 | ₩29,389 | ₩29,389 | -0.43% | 3천 |
|---|
| 2026.09.21 | ₩29,591 | ₩29,591 | ₩29,437 | ₩29,511 | -0.27% | 8.3천 |
|---|
| 2026.09.18 | ₩29,718 | ₩29,891 | ₩29,718 | ₩29,758 | +0.13% | 2천 |
|---|
| 2026.09.17 | ₩29,652 | ₩29,823 | ₩29,652 | ₩29,677 | +0.09% | 3.2천 |
|---|
| 2026.09.16 | ₩29,838 | ₩29,838 | ₩29,544 | ₩29,758 | -0.27% | 1.1만 |
|---|
| 2026.09.15 | ₩29,824 | ₩29,971 | ₩29,811 | ₩29,971 | +0.49% | 3.1천 |
|---|
| 2026.09.14 | ₩29,624 | ₩29,764 | ₩29,437 | ₩29,490 | -0.45% | 2.5만 |
|---|
| 2026.09.11 | ₩29,330 | ₩29,490 | ₩29,277 | ₩29,426 | +0.33% | 2.9만 |
|---|
| 2026.09.10 | ₩29,410 | ₩29,791 | ₩29,397 | ₩29,791 | +1.29% | 6.7천 |
|---|
| 2026.09.09 | ₩28,956 | ₩29,270 | ₩28,956 | ₩29,270 | +1.08% | 5.8천 |
|---|
| 2026.09.08 | ₩28,889 | ₩28,952 | ₩28,863 | ₩28,952 | +0.22% | 9.5천 |
|---|
| 2026.09.04 | ₩28,756 | ₩28,880 | ₩28,731 | ₩28,880 | +0.43% | 800 |
|---|
| 2026.09.03 | ₩28,876 | ₩28,876 | ₩28,689 | ₩28,787 | -0.31% | 4.2천 |
|---|
| 2026.09.02 | ₩28,876 | ₩29,070 | ₩28,876 | ₩29,047 | +0.59% | 3.7천 |
|---|
| 2026.09.01 | ₩28,970 | ₩29,143 | ₩28,930 | ₩29,130 | +0.55% | 6.8천 |
|---|
| 2026.08.31 | ₩28,863 | ₩28,863 | ₩28,702 | ₩28,772 | -0.31% | 1.7만 |
|---|
| 2026.08.28 | ₩28,582 | ₩28,609 | ₩28,582 | ₩28,596 | +0.05% | 7.4천 |
|---|
| 2026.08.27 | ₩28,235 | ₩28,489 | ₩28,235 | ₩28,489 | +0.90% | 1.7천 |
|---|
| 2026.08.26 | ₩28,342 | ₩28,462 | ₩28,322 | ₩28,359 | +0.06% | 19.5만 |
|---|
| 2026.08.25 | ₩28,382 | ₩28,596 | ₩28,235 | ₩28,235 | -0.52% | 2.7천 |
|---|
| 2026.08.24 | ₩28,596 | ₩28,596 | ₩28,475 | ₩28,542 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩28,702 | ₩28,836 | ₩28,662 | ₩28,783 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩28,435 | ₩28,589 | ₩28,435 | ₩28,562 | +0.45% | 4.6천 |
|---|
| 2026.08.19 | ₩28,569 | ₩28,569 | ₩28,222 | ₩28,238 | -1.16% | 9.3만 |
|---|
| 2026.08.18 | ₩28,968 | ₩28,968 | ₩28,823 | ₩28,823 | -0.50% | 900 |
|---|
| 2026.08.17 | ₩29,023 | ₩29,250 | ₩29,010 | ₩29,250 | +0.78% | 4.9천 |
|---|
| 2026.08.14 | ₩28,943 | ₩29,036 | ₩28,943 | ₩29,035 | +0.32% | 5.7천 |
|---|
| 2026.08.13 | ₩28,796 | ₩28,916 | ₩28,796 | ₩28,869 | +0.26% | 2.9천 |
|---|
| 2026.08.12 | ₩29,036 | ₩29,076 | ₩29,023 | ₩29,038 | +0.00% | 5.3천 |
|---|
| 2026.08.11 | ₩28,823 | ₩28,896 | ₩28,823 | ₩28,896 | +0.25% | 600 |
|---|
| 2026.08.10 | ₩28,689 | ₩28,869 | ₩28,689 | ₩28,869 | +0.63% | 3.5천 |
|---|
| 2026.08.07 | ₩28,449 | ₩28,449 | ₩28,302 | ₩28,322 | -0.45% | 2.5천 |
|---|
| 2026.08.06 | ₩28,435 | ₩28,609 | ₩28,409 | ₩28,596 | +0.56% | 1.5천 |
|---|
| 2026.08.05 | ₩28,402 | ₩28,429 | ₩28,395 | ₩28,429 | +0.09% | 1.3천 |
|---|
| 2026.08.04 | ₩28,327 | ₩28,403 | ₩28,308 | ₩28,403 | +0.27% | 1.9천 |
|---|
| 2026.08.03 | ₩27,914 | ₩28,155 | ₩27,781 | ₩28,135 | +0.79% | 1.2만 |
|---|
| 2026.07.31 | ₩28,776 | ₩28,788 | ₩28,681 | ₩28,692 | -0.29% | 2.2천 |
|---|
| 2026.07.30 | ₩29,158 | ₩29,163 | ₩28,624 | ₩28,756 | -1.38% | 3.2천 |
|---|
| 2026.07.29 | ₩29,117 | ₩29,170 | ₩29,117 | ₩29,138 | +0.07% | 8.1천 |
|---|
| 2026.07.28 | ₩29,170 | ₩29,170 | ₩29,023 | ₩29,036 | -0.46% | 1.6천 |
|---|
| 2026.07.27 | ₩29,517 | ₩29,544 | ₩29,297 | ₩29,324 | -0.66% | 2천 |
|---|
| 2026.07.24 | ₩29,676 | ₩29,676 | ₩29,544 | ₩29,568 | -0.36% | 400 |
|---|
| 2026.07.23 | ₩29,824 | ₩29,864 | ₩29,784 | ₩29,798 | -0.09% | 1.6만 |
|---|
| 2026.07.22 | ₩29,624 | ₩29,637 | ₩29,597 | ₩29,631 | +0.02% | 2.1천 |
|---|
| 2026.07.21 | ₩29,410 | ₩29,677 | ₩29,410 | ₩29,677 | +0.91% | 1.2만 |
|---|
| 2026.07.20 | ₩29,157 | ₩29,181 | ₩29,157 | ₩29,181 | +0.08% | 2.3천 |
|---|
| 2026.07.17 | ₩28,888 | ₩29,075 | ₩28,888 | ₩29,070 | +0.63% | 3.1천 |
|---|
| 2026.07.16 | ₩29,103 | ₩29,117 | ₩28,930 | ₩28,956 | -0.50% | 4천 |
|---|
| 2026.07.15 | ₩29,195 | ₩29,198 | ₩29,090 | ₩29,198 | +0.01% | 4.5천 |
|---|
| 2026.07.14 | ₩29,330 | ₩29,344 | ₩29,190 | ₩29,223 | -0.36% | 3.5천 |
|---|
| 2026.07.13 | ₩28,888 | ₩29,123 | ₩28,888 | ₩29,123 | +0.81% | 2.6천 |
|---|
| 2026.07.10 | ₩28,769 | ₩28,823 | ₩28,769 | ₩28,796 | +0.09% | 2.2만 |
|---|
| 2026.07.09 | ₩28,796 | ₩28,829 | ₩28,763 | ₩28,763 | -0.12% | 2.1천 |
|---|
| 2026.07.08 | ₩28,836 | ₩28,876 | ₩28,769 | ₩28,809 | -0.09% | 2.8천 |
|---|
| 2026.07.07 | ₩28,502 | ₩28,669 | ₩28,502 | ₩28,661 | +0.56% | 9.2천 |
|---|
| 2026.07.06 | ₩28,422 | ₩28,649 | ₩28,422 | ₩28,636 | +0.75% | 7.2천 |
|---|
| 2026.07.02 | ₩28,389 | ₩28,389 | ₩28,262 | ₩28,282 | -0.38% | 4천 |
|---|
| 2026.07.01 | ₩28,435 | ₩28,596 | ₩28,435 | ₩28,469 | +0.12% | 1.8만 |
|---|
| 2026.06.30 | ₩28,596 | ₩28,642 | ₩28,596 | ₩28,642 | +0.16% | 2.1천 |
|---|
| 2026.06.29 | ₩28,522 | ₩28,569 | ₩28,522 | ₩28,546 | +0.08% | 3.8천 |
|---|
| 2026.06.26 | ₩28,449 | ₩28,475 | ₩28,449 | ₩28,469 | +0.07% | 900 |
|---|
| 2026.06.25 | ₩28,462 | ₩28,582 | ₩28,462 | ₩28,502 | +0.14% | 6.8천 |
|---|
| 2026.06.24 | ₩28,422 | ₩28,422 | ₩28,262 | ₩28,282 | -0.49% | 5.2천 |
|---|
| 2026.06.23 | ₩28,529 | ₩28,596 | ₩28,515 | ₩28,562 | +0.12% | 2.9천 |
|---|
| 2026.06.22 | ₩28,863 | ₩28,863 | ₩28,756 | ₩28,769 | -0.32% | 1.2만 |
|---|
| 2026.06.18 | ₩28,863 | ₩28,923 | ₩28,783 | ₩28,923 | +0.21% | 2.9만 |
|---|
| 2026.06.17 | ₩29,130 | ₩29,130 | ₩28,896 | ₩28,896 | -0.80% | 1천 |
|---|
| 2026.06.16 | ₩29,130 | ₩29,130 | ₩29,010 | ₩29,031 | -0.34% | 5.5천 |
|---|
| 2026.06.15 | ₩29,170 | ₩29,230 | ₩29,137 | ₩29,230 | +0.21% | 5.8천 |
|---|
| 2026.06.12 | ₩29,384 | ₩29,384 | ₩29,304 | ₩29,350 | -0.11% | 2.2천 |
|---|
| 2026.06.11 | ₩29,450 | ₩29,450 | ₩29,344 | ₩29,344 | -0.36% | 2천 |
|---|
| 2026.06.10 | ₩29,304 | ₩29,544 | ₩29,304 | ₩29,437 | +0.46% | 7.6천 |
|---|
| 2026.06.09 | ₩29,429 | ₩29,444 | ₩29,344 | ₩29,384 | -0.15% | 1.2만 |
|---|
| 2026.06.08 | ₩29,370 | ₩29,517 | ₩29,370 | ₩29,470 | +0.34% | 1.8만 |
|---|
| 2026.06.05 | ₩29,477 | ₩29,490 | ₩29,370 | ₩29,474 | -0.01% | 8.4천 |
|---|
| 2026.06.04 | ₩29,677 | ₩29,691 | ₩29,571 | ₩29,691 | +0.05% | 9.3천 |
|---|
| 2026.06.03 | ₩29,971 | ₩29,971 | ₩29,871 | ₩29,871 | -0.33% | 4천 |
|---|
| 2026.06.02 | ₩29,998 | ₩30,065 | ₩29,998 | ₩30,045 | +0.16% | 1.6만 |
|---|
| 2026.06.01 | ₩30,105 | ₩30,145 | ₩30,011 | ₩30,145 | +0.13% | 2.9만 |
|---|
| 2026.05.29 | ₩29,905 | ₩29,905 | ₩29,718 | ₩29,834 | -0.24% | 4.2천 |
|---|
| 2026.05.28 | ₩30,078 | ₩30,092 | ₩29,958 | ₩30,039 | -0.13% | 4.7천 |
|---|
| 2026.05.27 | ₩30,292 | ₩30,292 | ₩29,918 | ₩29,978 | -1.04% | 9.7천 |
|---|
| 2026.05.26 | ₩30,399 | ₩30,432 | ₩30,372 | ₩30,432 | +0.11% | 6.7천 |
|---|
| 2026.05.22 | ₩30,759 | ₩30,773 | ₩30,626 | ₩30,695 | -0.21% | 3.7천 |
|---|
| 2026.05.21 | ₩30,926 | ₩30,946 | ₩30,693 | ₩30,738 | -0.61% | 3.8천 |
|---|
| 2026.05.20 | ₩30,980 | ₩31,040 | ₩30,749 | ₩30,809 | -0.55% | 4천 |
|---|
| 2026.05.19 | ₩31,093 | ₩31,133 | ₩31,013 | ₩31,113 | +0.06% | 10.9만 |
|---|
| 2026.05.18 | ₩30,974 | ₩31,200 | ₩30,974 | ₩31,067 | +0.30% | 2.7천 |
|---|
| 2026.05.15 | ₩30,946 | ₩30,998 | ₩30,906 | ₩30,998 | +0.17% | 6.7천 |
|---|
| 2026.05.14 | ₩30,652 | ₩30,721 | ₩30,626 | ₩30,721 | +0.22% | 1.9천 |
|---|
| 2026.05.13 | ₩30,639 | ₩30,798 | ₩30,639 | ₩30,678 | +0.13% | 1.2만 |
|---|
| 2026.05.12 | ₩30,626 | ₩30,632 | ₩30,546 | ₩30,599 | -0.09% | 6.6천 |
|---|
| 2026.05.11 | ₩30,212 | ₩30,339 | ₩30,212 | ₩30,339 | +0.42% | 4천 |
|---|
| 2026.05.08 | ₩30,132 | ₩30,158 | ₩30,105 | ₩30,152 | +0.07% | 5.1만 |
|---|
| 2026.05.07 | ₩29,871 | ₩30,240 | ₩29,851 | ₩30,240 | +1.23% | 7천 |
|---|
| 2026.05.06 | ₩30,506 | ₩30,506 | ₩29,985 | ₩30,053 | -1.48% | 6.8천 |
|---|
| 2026.05.05 | ₩30,853 | ₩30,853 | ₩30,639 | ₩30,739 | -0.37% | 4.9만 |
|---|
| 2026.05.04 | ₩30,568 | ₩30,839 | ₩30,566 | ₩30,753 | +0.60% | 3.7천 |
|---|
| 2026.05.01 | ₩30,486 | ₩30,639 | ₩30,486 | ₩30,632 | +0.48% | 6천 |
|---|
| 2026.04.30 | ₩30,733 | ₩30,733 | ₩30,572 | ₩30,638 | -0.31% | 4천 |
|---|
| 2026.04.29 | ₩31,307 | ₩31,574 | ₩31,307 | ₩31,551 | +0.78% | 1.5만 |
|---|
| 2026.04.28 | ₩31,160 | ₩31,160 | ₩31,147 | ₩31,160 | 0.00% | 2.1천 |
|---|
| 2026.04.27 | ₩30,933 | ₩31,026 | ₩30,933 | ₩30,993 | +0.19% | 3.7천 |
|---|
| 2026.04.24 | ₩30,973 | ₩31,000 | ₩30,893 | ₩30,933 | -0.13% | 5.3천 |
|---|
| 2026.04.23 | ₩30,893 | ₩30,985 | ₩30,866 | ₩30,973 | +0.26% | 1.7천 |
|---|
| 2026.04.22 | ₩30,759 | ₩30,866 | ₩30,759 | ₩30,866 | +0.35% | 5.5천 |
|---|
| 2026.04.21 | ₩30,733 | ₩30,900 | ₩30,719 | ₩30,893 | +0.52% | 3.5천 |
|---|
| 2026.04.20 | ₩30,572 | ₩30,679 | ₩30,532 | ₩30,659 | +0.28% | 5.6천 |
|---|
| 2026.04.17 | ₩30,519 | ₩30,519 | ₩30,258 | ₩30,474 | -0.15% | 3.9천 |
|---|
| 2026.04.16 | ₩30,639 | ₩30,695 | ₩30,626 | ₩30,659 | +0.07% | 3.3천 |
|---|
| 2026.04.15 | ₩30,439 | ₩30,491 | ₩30,399 | ₩30,452 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩30,359 | ₩30,479 | ₩30,359 | ₩30,459 | +0.33% | 2.8만 |
|---|
| 2026.04.13 | ₩30,746 | ₩30,746 | ₩30,572 | ₩30,584 | -0.53% | 4.8천 |
|---|
| 2026.04.10 | ₩30,799 | ₩30,799 | ₩30,652 | ₩30,693 | -0.35% | 3.6천 |
|---|
| 2026.04.09 | ₩30,733 | ₩30,733 | ₩30,599 | ₩30,666 | -0.22% | 5.4천 |
|---|
| 2026.04.08 | ₩30,839 | ₩30,839 | ₩30,693 | ₩30,773 | -0.22% | 2.8천 |
|---|
| 2026.04.07 | ₩31,093 | ₩31,093 | ₩30,946 | ₩30,974 | -0.38% | 2.8천 |
|---|
| 2026.04.06 | ₩30,986 | ₩31,013 | ₩30,866 | ₩31,013 | +0.09% | 2.2만 |
|---|
| 2026.04.02 | ₩31,053 | ₩31,053 | ₩30,893 | ₩30,973 | -0.26% | 7.6천 |
|---|
| 2026.04.01 | ₩31,120 | ₩31,160 | ₩31,046 | ₩31,107 | -0.04% | 2만 |
|---|
| 2026.03.31 | ₩30,759 | ₩31,002 | ₩30,663 | ₩31,002 | +0.79% | 1만 |
|---|
| 2026.03.30 | ₩30,773 | ₩30,773 | ₩30,546 | ₩30,575 | -0.64% | 1.1만 |
|---|
| 2026.03.27 | ₩30,733 | ₩30,973 | ₩30,733 | ₩30,786 | +0.17% | 2.4만 |
|---|
| 2026.03.26 | ₩30,986 | ₩31,079 | ₩30,655 | ₩30,655 | -1.07% | 1.1만 |
|---|
| 2026.03.25 | ₩31,320 | ₩31,334 | ₩31,187 | ₩31,197 | -0.39% | 1만 |
|---|
| 2026.03.24 | ₩30,652 | ₩30,893 | ₩30,614 | ₩30,819 | +0.54% | 1.3만 |
|---|
| 2026.03.23 | ₩30,532 | ₩31,080 | ₩30,532 | ₩30,918 | +1.26% | 1만 |
|---|
| 2026.03.20 | ₩31,282 | ₩31,282 | ₩30,647 | ₩30,647 | -2.03% | 1만 |
|---|
| 2026.03.19 | ₩31,173 | ₩31,427 | ₩30,866 | ₩31,412 | +0.77% | 8.3천 |
|---|
| 2026.03.18 | ₩32,001 | ₩32,175 | ₩31,784 | ₩31,784 | -0.68% | 2.8만 |
|---|
| 2026.03.17 | ₩32,656 | ₩32,656 | ₩32,534 | ₩32,534 | -0.37% | 2.9천 |
|---|
| 2026.03.16 | ₩32,229 | ₩32,496 | ₩32,229 | ₩32,402 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩32,442 | ₩32,442 | ₩32,015 | ₩32,034 | -1.26% | 5.8만 |
|---|
| 2026.03.12 | ₩32,936 | ₩32,936 | ₩32,657 | ₩32,657 | -0.85% | 9.1천 |
|---|
| 2026.03.11 | ₩32,870 | ₩32,923 | ₩32,736 | ₩32,880 | +0.03% | 1만 |
|---|
| 2026.03.10 | ₩33,230 | ₩33,284 | ₩33,043 | ₩33,150 | -0.24% | 1.8만 |
|---|
| 2026.03.09 | ₩33,150 | ₩33,254 | ₩32,669 | ₩32,803 | -1.05% | 2.3만 |
|---|
| 2026.03.06 | ₩31,988 | ₩32,856 | ₩31,988 | ₩32,856 | +2.71% | 7.1천 |
|---|
| 2026.03.05 | ₩31,601 | ₩31,774 | ₩31,574 | ₩31,774 | +0.55% | 3.8천 |
|---|
| 2026.03.04 | ₩31,467 | ₩31,708 | ₩31,467 | ₩31,708 | +0.76% | 1.5천 |
|---|
| 2026.03.03 | ₩31,320 | ₩31,334 | ₩30,973 | ₩31,181 | -0.44% | 4.6천 |
|---|
| 2026.03.02 | ₩31,721 | ₩31,868 | ₩31,547 | ₩31,813 | +0.29% | 2.4만 |
|---|
| 2026.02.27 | ₩31,574 | ₩31,574 | ₩31,414 | ₩31,535 | -0.12% | 1.5만 |
|---|
| 2026.02.26 | ₩31,601 | ₩31,601 | ₩31,387 | ₩31,501 | -0.32% | 4.4천 |
|---|
| 2026.02.25 | ₩31,774 | ₩32,322 | ₩31,774 | ₩31,884 | +0.34% | 8.3천 |
|---|
| 2026.02.24 | ₩31,165 | ₩31,400 | ₩31,165 | ₩31,387 | +0.71% | 4.3만 |
|---|
| 2026.02.23 | ₩31,387 | ₩31,387 | ₩30,920 | ₩31,053 | -1.06% | 2.5만 |
|---|
| 2026.02.20 | ₩30,972 | ₩31,294 | ₩30,960 | ₩31,280 | +1.00% | 3.6만 |
|---|
| 2026.02.19 | ₩31,080 | ₩31,080 | ₩30,759 | ₩30,998 | -0.26% | 8.1천 |
|---|
| 2026.02.18 | ₩30,827 | ₩31,167 | ₩30,827 | ₩30,978 | +0.49% | 9.2천 |
|---|
| 2026.02.17 | ₩30,519 | ₩30,652 | ₩30,202 | ₩30,526 | +0.02% | 1.3만 |
|---|
| 2026.02.13 | ₩30,933 | ₩31,093 | ₩30,920 | ₩31,001 | +0.22% | 5.6천 |
|---|
| 2026.02.12 | ₩31,374 | ₩31,374 | ₩30,639 | ₩30,693 | -2.17% | 6.2천 |
|---|
| 2026.02.11 | ₩31,481 | ₩31,521 | ₩31,259 | ₩31,498 | +0.06% | 9.3천 |
|---|
| 2026.02.10 | ₩31,387 | ₩31,400 | ₩31,252 | ₩31,252 | -0.43% | 6.2천 |
|---|
| 2026.02.09 | ₩30,799 | ₩31,220 | ₩30,799 | ₩31,220 | +1.37% | 7.3천 |
|---|
| 2026.02.06 | ₩30,292 | ₩30,893 | ₩30,292 | ₩30,880 | +1.94% | 1.6만 |
|---|
| 2026.02.05 | ₩29,798 | ₩30,038 | ₩29,722 | ₩29,722 | -0.26% | 9.1만 |
|---|
| 2026.02.04 | ₩30,392 | ₩30,392 | ₩30,108 | ₩30,299 | -0.31% | 5.8천 |
|---|
| 2026.02.03 | ₩30,325 | ₩30,343 | ₩30,085 | ₩30,343 | +0.06% | 2.3천 |
|---|
| 2026.02.02 | ₩29,824 | ₩30,092 | ₩29,824 | ₩30,001 | +0.59% | 5만 |
|---|
| 2026.01.30 | ₩31,320 | ₩31,320 | ₩29,905 | ₩30,279 | -3.33% | 8.5천 |
|---|
| 2026.01.29 | ₩32,028 | ₩32,028 | ₩30,652 | ₩31,555 | -1.48% | 7.3천 |
|---|
| 2026.01.28 | ₩31,187 | ₩31,481 | ₩31,095 | ₩31,454 | +0.86% | 1만 |
|---|
| 2026.01.27 | ₩30,359 | ₩30,813 | ₩30,252 | ₩30,795 | +1.44% | 6.2만 |
|---|
| 2026.01.26 | ₩30,411 | ₩30,532 | ₩30,396 | ₩30,396 | -0.05% | 8.1만 |
|---|
| 2026.01.23 | ₩30,088 | ₩30,317 | ₩30,088 | ₩30,194 | +0.36% | 1.5만 |
|---|
| 2026.01.22 | ₩29,854 | ₩30,065 | ₩29,851 | ₩29,998 | +0.48% | 5천 |
|---|
| 2026.01.21 | ₩29,691 | ₩29,784 | ₩29,450 | ₩29,752 | +0.21% | 2.5만 |
|---|
| 2026.01.20 | ₩29,050 | ₩29,357 | ₩29,050 | ₩29,277 | +0.78% | 5.4만 |
|---|
| 2026.01.16 | ₩29,368 | ₩29,368 | ₩29,050 | ₩29,155 | -0.72% | 5천 |
|---|
| 2026.01.15 | ₩29,505 | ₩29,609 | ₩29,464 | ₩29,509 | +0.01% | 1.3만 |
|---|
| 2026.01.14 | ₩29,624 | ₩29,676 | ₩29,551 | ₩29,661 | +0.13% | 2.5천 |
|---|
| 2026.01.13 | ₩29,571 | ₩29,571 | ₩29,477 | ₩29,497 | -0.25% | 8.4천 |
|---|
| 2026.01.12 | ₩29,369 | ₩29,503 | ₩29,369 | ₩29,437 | +0.23% | 3.1천 |
|---|
| 2026.01.09 | ₩29,036 | ₩29,130 | ₩29,036 | ₩29,070 | +0.11% | 1만 |
|---|
| 2026.01.08 | ₩28,517 | ₩28,719 | ₩28,517 | ₩28,719 | +0.71% | 3.8천 |
|---|
| 2026.01.07 | ₩28,743 | ₩28,863 | ₩28,743 | ₩28,772 | +0.10% | 2.1천 |
|---|
| 2026.01.06 | ₩28,863 | ₩28,987 | ₩28,863 | ₩28,987 | +0.43% | 6.2천 |
|---|
| 2026.01.05 | ₩28,155 | ₩28,729 | ₩28,155 | ₩28,698 | +1.93% | 4.1천 |
|---|
| 2026.01.02 | ₩27,901 | ₩28,027 | ₩27,829 | ₩27,896 | -0.02% | 8.7천 |
|---|
| 2025.12.31 | ₩27,874 | ₩27,888 | ₩27,727 | ₩27,742 | -0.47% | 6.5천 |
|---|
| 2025.12.30 | ₩28,115 | ₩28,115 | ₩28,008 | ₩28,035 | -0.29% | 6.5천 |
|---|
| 2025.12.29 | ₩28,142 | ₩28,142 | ₩27,861 | ₩27,884 | -0.92% | 6.5천 |
|---|
| 2025.12.26 | ₩28,622 | ₩28,649 | ₩28,542 | ₩28,597 | -0.09% | 4.3천 |
|---|
| 2025.12.24 | ₩28,302 | ₩28,302 | ₩28,302 | ₩28,302 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,050 | ₩29,157 | ₩28,930 | ₩29,157 | +0.37% | 4.3천 |
|---|
| 2025.12.22 | ₩28,763 | ₩28,930 | ₩28,756 | ₩28,909 | +0.51% | 2.5천 |
|---|
| 2025.12.19 | ₩28,529 | ₩28,596 | ₩28,498 | ₩28,498 | -0.11% | 3.6천 |
|---|
| 2025.12.18 | ₩28,274 | ₩28,275 | ₩28,231 | ₩28,231 | -0.15% | 3.9천 |
|---|
| 2025.12.17 | ₩28,288 | ₩28,288 | ₩28,175 | ₩28,175 | -0.40% | 600 |
|---|
| 2025.12.16 | ₩28,341 | ₩28,341 | ₩28,208 | ₩28,248 | -0.33% | 1.8천 |
|---|
| 2025.12.15 | ₩28,422 | ₩28,435 | ₩28,382 | ₩28,402 | -0.07% | 1.8천 |
|---|
| 2025.12.12 | ₩28,716 | ₩28,716 | ₩28,394 | ₩28,403 | -1.09% | 1.1천 |
|---|
| 2025.12.11 | ₩28,542 | ₩28,649 | ₩28,542 | ₩28,636 | +0.33% | 8.2천 |
|---|
| 2025.12.10 | ₩28,330 | ₩28,445 | ₩28,330 | ₩28,445 | +0.41% | 400 |
|---|
| 2025.12.09 | ₩28,341 | ₩28,398 | ₩28,341 | ₩28,398 | +0.20% | 100 |
|---|
| 2025.12.08 | ₩28,182 | ₩28,238 | ₩28,156 | ₩28,238 | +0.20% | 1.6천 |
|---|
| 2025.12.05 | ₩28,302 | ₩28,302 | ₩28,182 | ₩28,186 | -0.41% | 1.7천 |
|---|
| 2025.12.04 | ₩28,235 | ₩28,255 | ₩28,215 | ₩28,215 | -0.07% | 700 |
|---|
| 2025.12.03 | ₩28,222 | ₩28,268 | ₩28,222 | ₩28,268 | +0.17% | 1.4천 |
|---|
| 2025.12.02 | ₩28,061 | ₩28,108 | ₩28,025 | ₩28,108 | +0.17% | 1.3천 |
|---|
| 2025.12.01 | ₩28,075 | ₩28,075 | ₩28,036 | ₩28,036 | -0.14% | 2.8천 |
|---|
| 2025.11.28 | ₩28,127 | ₩28,212 | ₩28,127 | ₩28,212 | +0.30% | 5.9천 |
|---|
| 2025.11.26 | ₩27,898 | ₩28,061 | ₩27,898 | ₩28,025 | +0.45% | 1.4천 |
|---|
| 2025.11.25 | ₩27,434 | ₩27,646 | ₩27,434 | ₩27,627 | +0.71% | 3.8천 |
|---|
| 2025.11.24 | ₩27,233 | ₩27,415 | ₩27,233 | ₩27,415 | +0.67% | 1.5천 |
|---|
| 2025.11.21 | ₩27,060 | ₩27,312 | ₩26,986 | ₩27,215 | +0.57% | 7.1천 |
|---|
| 2025.11.20 | ₩27,727 | ₩27,727 | ₩27,041 | ₩27,041 | -2.48% | 6.2천 |
|---|
| 2025.11.19 | ₩27,474 | ₩27,474 | ₩27,247 | ₩27,320 | -0.56% | 1.7천 |
|---|
| 2025.11.18 | ₩27,380 | ₩27,380 | ₩27,126 | ₩27,315 | -0.24% | 2.3천 |
|---|
| 2025.11.17 | ₩27,754 | ₩27,806 | ₩27,420 | ₩27,519 | -0.85% | 6.5천 |
|---|
| 2025.11.14 | ₩27,601 | ₩27,881 | ₩27,581 | ₩27,774 | +0.63% | 5.9천 |
|---|
| 2025.11.13 | ₩28,101 | ₩28,101 | ₩27,462 | ₩27,745 | -1.27% | 2만 |
|---|
| 2025.11.12 | ₩28,369 | ₩28,369 | ₩28,182 | ₩28,215 | -0.54% | 9.9천 |
|---|
| 2025.11.11 | ₩28,288 | ₩28,327 | ₩28,182 | ₩28,295 | +0.02% | 13.6만 |
|---|
| 2025.11.10 | ₩27,981 | ₩28,276 | ₩27,981 | ₩28,276 | +1.05% | 1.7천 |
|---|
| 2025.11.07 | ₩27,514 | ₩27,658 | ₩27,468 | ₩27,658 | +0.52% | 1.1천 |
|---|
| 2025.11.06 | ₩29,637 | ₩29,637 | ₩27,460 | ₩27,554 | -7.03% | 2.9천 |
|---|
| 2025.11.05 | ₩27,754 | ₩27,761 | ₩27,725 | ₩27,725 | -0.11% | 800 |
|---|
| 2025.11.04 | ₩27,983 | ₩28,101 | ₩27,788 | ₩27,788 | -0.70% | 3.4천 |
|---|
| 2025.11.03 | ₩28,355 | ₩28,435 | ₩28,355 | ₩28,429 | +0.26% | 1.1만 |
|---|
| 2025.10.31 | ₩28,341 | ₩28,342 | ₩28,337 | ₩28,337 | -0.01% | 2.5천 |
|---|
| 2025.10.30 | ₩28,328 | ₩28,328 | ₩28,286 | ₩28,286 | -0.15% | 300 |
|---|
| 2025.10.29 | ₩28,310 | ₩28,310 | ₩28,310 | ₩28,310 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩28,288 | ₩28,288 | ₩28,262 | ₩28,288 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩28,422 | ₩28,435 | ₩28,235 | ₩28,435 | +0.05% | 3천 |
|---|
| 2025.10.24 | ₩28,702 | ₩28,716 | ₩28,570 | ₩28,570 | -0.46% | 2만 |
|---|
| 2025.10.23 | ₩28,662 | ₩28,662 | ₩28,582 | ₩28,586 | -0.27% | 2.9천 |
|---|
| 2025.10.22 | ₩28,449 | ₩28,449 | ₩27,941 | ₩28,239 | -0.74% | 2.9천 |
|---|
| 2025.10.21 | ₩28,542 | ₩28,562 | ₩28,529 | ₩28,556 | +0.05% | 6.7천 |
|---|
| 2025.10.20 | ₩28,716 | ₩28,936 | ₩28,617 | ₩28,936 | +0.77% | 1.8만 |
|---|
| 2025.10.17 | ₩28,142 | ₩28,275 | ₩27,955 | ₩28,195 | +0.19% | 3.7만 |
|---|
| 2025.10.16 | ₩28,622 | ₩28,702 | ₩28,275 | ₩28,398 | -0.78% | 3.2천 |
|---|
| 2025.10.15 | ₩28,609 | ₩28,609 | ₩28,250 | ₩28,343 | -0.93% | 900 |
|---|
| 2025.10.14 | ₩27,380 | ₩28,182 | ₩27,368 | ₩27,977 | +2.18% | 3천 |
|---|
| 2025.10.13 | ₩27,581 | ₩28,021 | ₩27,581 | ₩27,948 | +1.33% | 5.1천 |
|---|
| 2025.10.10 | ₩28,051 | ₩28,101 | ₩27,191 | ₩27,191 | -3.07% | 5.7천 |
|---|