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 | ₩30,109 | ₩30,133 | ₩29,973 | ₩29,986 | -0.41% | 1.6천 |
| 2026.10.08 | ₩30,213 | ₩30,280 | ₩29,986 | ₩29,990 | -0.74% | 1.1만 |
| 2026.10.07 | ₩30,160 | ₩30,160 | ₩29,920 | ₩30,013 | -0.49% | 1.6천 |
| 2026.10.06 | ₩29,826 | ₩29,973 | ₩29,826 | ₩29,946 | +0.40% | 1.1만 |
| 2026.10.05 | ₩30,026 | ₩30,026 | ₩29,974 | ₩30,013 | -0.04% | 2천 |
| 2026.10.02 | ₩29,746 | ₩30,066 | ₩29,666 | ₩30,066 | +1.08% | 3.4천 |
| 2026.10.01 | ₩30,240 | ₩30,240 | ₩29,973 | ₩30,107 | -0.44% | 1.1만 |
| 2026.09.30 | ₩29,973 | ₩29,973 | ₩29,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,960 |
| -0.04% |
| 1.8천 |
| 2026.09.29 | ₩29,933 | ₩30,120 | ₩29,813 | ₩29,826 | -0.36% | 3.8천 |
|---|
| 2026.09.28 | ₩30,066 | ₩30,086 | ₩29,986 | ₩29,986 | -0.27% | 3.9천 |
|---|
| 2026.09.25 | ₩29,973 | ₩30,160 | ₩29,926 | ₩29,926 | -0.16% | 3.2만 |
|---|
| 2026.09.24 | ₩29,906 | ₩30,227 | ₩29,880 | ₩30,193 | +0.96% | 2.3만 |
|---|
| 2026.09.23 | ₩29,653 | ₩29,826 | ₩29,646 | ₩29,759 | +0.36% | 7.5천 |
|---|
| 2026.09.22 | ₩29,506 | ₩29,506 | ₩29,378 | ₩29,378 | -0.43% | 3천 |
|---|
| 2026.09.21 | ₩29,579 | ₩29,579 | ₩29,426 | ₩29,499 | -0.27% | 8.3천 |
|---|
| 2026.09.18 | ₩29,706 | ₩29,880 | ₩29,706 | ₩29,746 | +0.13% | 2천 |
|---|
| 2026.09.17 | ₩29,641 | ₩29,811 | ₩29,641 | ₩29,666 | +0.09% | 3.2천 |
|---|
| 2026.09.16 | ₩29,826 | ₩29,826 | ₩29,532 | ₩29,746 | -0.27% | 1.1만 |
|---|
| 2026.09.15 | ₩29,813 | ₩29,960 | ₩29,799 | ₩29,960 | +0.49% | 3.1천 |
|---|
| 2026.09.14 | ₩29,613 | ₩29,753 | ₩29,426 | ₩29,479 | -0.45% | 2.5만 |
|---|
| 2026.09.11 | ₩29,319 | ₩29,479 | ₩29,265 | ₩29,415 | +0.33% | 2.9만 |
|---|
| 2026.09.10 | ₩29,399 | ₩29,779 | ₩29,386 | ₩29,779 | +1.29% | 6.7천 |
|---|
| 2026.09.09 | ₩28,945 | ₩29,259 | ₩28,945 | ₩29,259 | +1.08% | 5.8천 |
|---|
| 2026.09.08 | ₩28,878 | ₩28,941 | ₩28,852 | ₩28,941 | +0.22% | 9.5천 |
|---|
| 2026.09.04 | ₩28,745 | ₩28,869 | ₩28,719 | ₩28,869 | +0.43% | 800 |
|---|
| 2026.09.03 | ₩28,865 | ₩28,865 | ₩28,678 | ₩28,775 | -0.31% | 4.2천 |
|---|
| 2026.09.02 | ₩28,865 | ₩29,058 | ₩28,865 | ₩29,036 | +0.59% | 3.7천 |
|---|
| 2026.09.01 | ₩28,958 | ₩29,132 | ₩28,918 | ₩29,119 | +0.55% | 6.8천 |
|---|
| 2026.08.31 | ₩28,852 | ₩28,852 | ₩28,691 | ₩28,761 | -0.31% | 1.7만 |
|---|
| 2026.08.28 | ₩28,571 | ₩28,598 | ₩28,571 | ₩28,584 | +0.05% | 7.4천 |
|---|
| 2026.08.27 | ₩28,224 | ₩28,478 | ₩28,224 | ₩28,478 | +0.90% | 1.7천 |
|---|
| 2026.08.26 | ₩28,331 | ₩28,451 | ₩28,311 | ₩28,348 | +0.06% | 19.5만 |
|---|
| 2026.08.25 | ₩28,371 | ₩28,584 | ₩28,224 | ₩28,224 | -0.52% | 2.7천 |
|---|
| 2026.08.24 | ₩28,584 | ₩28,584 | ₩28,464 | ₩28,531 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩28,691 | ₩28,825 | ₩28,651 | ₩28,771 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩28,424 | ₩28,578 | ₩28,424 | ₩28,551 | +0.45% | 4.6천 |
|---|
| 2026.08.19 | ₩28,558 | ₩28,558 | ₩28,211 | ₩28,227 | -1.16% | 9.3만 |
|---|
| 2026.08.18 | ₩28,957 | ₩28,957 | ₩28,811 | ₩28,811 | -0.50% | 900 |
|---|
| 2026.08.17 | ₩29,012 | ₩29,239 | ₩28,998 | ₩29,239 | +0.78% | 4.9천 |
|---|
| 2026.08.14 | ₩28,932 | ₩29,025 | ₩28,932 | ₩29,024 | +0.32% | 5.7천 |
|---|
| 2026.08.13 | ₩28,785 | ₩28,905 | ₩28,785 | ₩28,858 | +0.26% | 2.9천 |
|---|
| 2026.08.12 | ₩29,025 | ₩29,065 | ₩29,012 | ₩29,026 | +0.00% | 5.3천 |
|---|
| 2026.08.11 | ₩28,811 | ₩28,885 | ₩28,811 | ₩28,885 | +0.25% | 600 |
|---|
| 2026.08.10 | ₩28,678 | ₩28,858 | ₩28,678 | ₩28,858 | +0.63% | 3.5천 |
|---|
| 2026.08.07 | ₩28,438 | ₩28,438 | ₩28,291 | ₩28,311 | -0.45% | 2.5천 |
|---|
| 2026.08.06 | ₩28,424 | ₩28,598 | ₩28,398 | ₩28,584 | +0.56% | 1.5천 |
|---|
| 2026.08.05 | ₩28,391 | ₩28,418 | ₩28,384 | ₩28,418 | +0.09% | 1.3천 |
|---|
| 2026.08.04 | ₩28,316 | ₩28,392 | ₩28,297 | ₩28,392 | +0.27% | 1.9천 |
|---|
| 2026.08.03 | ₩27,904 | ₩28,144 | ₩27,770 | ₩28,124 | +0.79% | 1.2만 |
|---|
| 2026.07.31 | ₩28,765 | ₩28,777 | ₩28,670 | ₩28,681 | -0.29% | 2.2천 |
|---|
| 2026.07.30 | ₩29,147 | ₩29,152 | ₩28,613 | ₩28,745 | -1.38% | 3.2천 |
|---|
| 2026.07.29 | ₩29,105 | ₩29,159 | ₩29,105 | ₩29,127 | +0.07% | 8.1천 |
|---|
| 2026.07.28 | ₩29,159 | ₩29,159 | ₩29,012 | ₩29,025 | -0.46% | 1.6천 |
|---|
| 2026.07.27 | ₩29,506 | ₩29,532 | ₩29,285 | ₩29,312 | -0.66% | 2천 |
|---|
| 2026.07.24 | ₩29,665 | ₩29,665 | ₩29,532 | ₩29,556 | -0.36% | 400 |
|---|
| 2026.07.23 | ₩29,813 | ₩29,853 | ₩29,773 | ₩29,786 | -0.09% | 1.6만 |
|---|
| 2026.07.22 | ₩29,613 | ₩29,626 | ₩29,586 | ₩29,619 | +0.02% | 2.1천 |
|---|
| 2026.07.21 | ₩29,399 | ₩29,666 | ₩29,399 | ₩29,666 | +0.91% | 1.2만 |
|---|
| 2026.07.20 | ₩29,145 | ₩29,169 | ₩29,145 | ₩29,169 | +0.08% | 2.3천 |
|---|
| 2026.07.17 | ₩28,877 | ₩29,064 | ₩28,877 | ₩29,058 | +0.63% | 3.1천 |
|---|
| 2026.07.16 | ₩29,092 | ₩29,105 | ₩28,918 | ₩28,945 | -0.50% | 4천 |
|---|
| 2026.07.15 | ₩29,184 | ₩29,187 | ₩29,078 | ₩29,187 | +0.01% | 4.5천 |
|---|
| 2026.07.14 | ₩29,319 | ₩29,332 | ₩29,179 | ₩29,212 | -0.36% | 3.5천 |
|---|
| 2026.07.13 | ₩28,877 | ₩29,112 | ₩28,877 | ₩29,112 | +0.81% | 2.6천 |
|---|
| 2026.07.10 | ₩28,758 | ₩28,811 | ₩28,758 | ₩28,785 | +0.09% | 2.2만 |
|---|
| 2026.07.09 | ₩28,785 | ₩28,818 | ₩28,751 | ₩28,751 | -0.12% | 2.1천 |
|---|
| 2026.07.08 | ₩28,825 | ₩28,865 | ₩28,758 | ₩28,798 | -0.09% | 2.8천 |
|---|
| 2026.07.07 | ₩28,491 | ₩28,658 | ₩28,491 | ₩28,650 | +0.56% | 9.2천 |
|---|
| 2026.07.06 | ₩28,411 | ₩28,638 | ₩28,411 | ₩28,625 | +0.75% | 7.2천 |
|---|
| 2026.07.02 | ₩28,378 | ₩28,378 | ₩28,251 | ₩28,271 | -0.38% | 4천 |
|---|
| 2026.07.01 | ₩28,424 | ₩28,584 | ₩28,424 | ₩28,458 | +0.12% | 1.8만 |
|---|
| 2026.06.30 | ₩28,584 | ₩28,631 | ₩28,584 | ₩28,631 | +0.16% | 2.1천 |
|---|
| 2026.06.29 | ₩28,511 | ₩28,558 | ₩28,511 | ₩28,535 | +0.08% | 3.8천 |
|---|
| 2026.06.26 | ₩28,438 | ₩28,464 | ₩28,438 | ₩28,458 | +0.07% | 900 |
|---|
| 2026.06.25 | ₩28,451 | ₩28,571 | ₩28,451 | ₩28,491 | +0.14% | 6.8천 |
|---|
| 2026.06.24 | ₩28,411 | ₩28,411 | ₩28,251 | ₩28,271 | -0.49% | 5.2천 |
|---|
| 2026.06.23 | ₩28,518 | ₩28,584 | ₩28,504 | ₩28,551 | +0.12% | 2.9천 |
|---|
| 2026.06.22 | ₩28,852 | ₩28,852 | ₩28,745 | ₩28,758 | -0.32% | 1.2만 |
|---|
| 2026.06.18 | ₩28,852 | ₩28,912 | ₩28,771 | ₩28,912 | +0.21% | 2.9만 |
|---|
| 2026.06.17 | ₩29,119 | ₩29,119 | ₩28,885 | ₩28,885 | -0.80% | 1천 |
|---|
| 2026.06.16 | ₩29,119 | ₩29,119 | ₩28,998 | ₩29,020 | -0.34% | 5.5천 |
|---|
| 2026.06.15 | ₩29,159 | ₩29,219 | ₩29,125 | ₩29,219 | +0.21% | 5.8천 |
|---|
| 2026.06.12 | ₩29,372 | ₩29,372 | ₩29,292 | ₩29,339 | -0.11% | 2.2천 |
|---|
| 2026.06.11 | ₩29,439 | ₩29,439 | ₩29,332 | ₩29,332 | -0.36% | 2천 |
|---|
| 2026.06.10 | ₩29,292 | ₩29,532 | ₩29,292 | ₩29,426 | +0.46% | 7.6천 |
|---|
| 2026.06.09 | ₩29,418 | ₩29,432 | ₩29,332 | ₩29,372 | -0.15% | 1.2만 |
|---|
| 2026.06.08 | ₩29,359 | ₩29,506 | ₩29,359 | ₩29,459 | +0.34% | 1.8만 |
|---|
| 2026.06.05 | ₩29,466 | ₩29,479 | ₩29,359 | ₩29,463 | -0.01% | 8.4천 |
|---|
| 2026.06.04 | ₩29,666 | ₩29,679 | ₩29,559 | ₩29,679 | +0.05% | 9.3천 |
|---|
| 2026.06.03 | ₩29,960 | ₩29,960 | ₩29,860 | ₩29,860 | -0.33% | 4천 |
|---|
| 2026.06.02 | ₩29,986 | ₩30,053 | ₩29,986 | ₩30,033 | +0.16% | 1.6만 |
|---|
| 2026.06.01 | ₩30,093 | ₩30,133 | ₩30,000 | ₩30,133 | +0.13% | 2.9만 |
|---|
| 2026.05.29 | ₩29,893 | ₩29,893 | ₩29,706 | ₩29,822 | -0.24% | 4.2천 |
|---|
| 2026.05.28 | ₩30,066 | ₩30,080 | ₩29,946 | ₩30,028 | -0.13% | 4.7천 |
|---|
| 2026.05.27 | ₩30,280 | ₩30,280 | ₩29,906 | ₩29,966 | -1.04% | 9.7천 |
|---|
| 2026.05.26 | ₩30,387 | ₩30,420 | ₩30,360 | ₩30,420 | +0.11% | 6.7천 |
|---|
| 2026.05.22 | ₩30,747 | ₩30,761 | ₩30,614 | ₩30,683 | -0.21% | 3.7천 |
|---|
| 2026.05.21 | ₩30,914 | ₩30,934 | ₩30,681 | ₩30,726 | -0.61% | 3.8천 |
|---|
| 2026.05.20 | ₩30,968 | ₩31,028 | ₩30,737 | ₩30,797 | -0.55% | 4천 |
|---|
| 2026.05.19 | ₩31,081 | ₩31,121 | ₩31,001 | ₩31,101 | +0.06% | 10.9만 |
|---|
| 2026.05.18 | ₩30,962 | ₩31,188 | ₩30,962 | ₩31,054 | +0.30% | 2.7천 |
|---|
| 2026.05.15 | ₩30,934 | ₩30,986 | ₩30,894 | ₩30,986 | +0.17% | 6.7천 |
|---|
| 2026.05.14 | ₩30,641 | ₩30,709 | ₩30,614 | ₩30,709 | +0.22% | 1.9천 |
|---|
| 2026.05.13 | ₩30,627 | ₩30,786 | ₩30,627 | ₩30,666 | +0.13% | 1.2만 |
|---|
| 2026.05.12 | ₩30,614 | ₩30,621 | ₩30,534 | ₩30,587 | -0.09% | 6.6천 |
|---|
| 2026.05.11 | ₩30,200 | ₩30,327 | ₩30,200 | ₩30,327 | +0.42% | 4천 |
|---|
| 2026.05.08 | ₩30,120 | ₩30,147 | ₩30,093 | ₩30,140 | +0.07% | 5.1만 |
|---|
| 2026.05.07 | ₩29,860 | ₩30,228 | ₩29,839 | ₩30,228 | +1.23% | 7천 |
|---|
| 2026.05.06 | ₩30,494 | ₩30,494 | ₩29,973 | ₩30,041 | -1.48% | 6.8천 |
|---|
| 2026.05.05 | ₩30,841 | ₩30,841 | ₩30,627 | ₩30,727 | -0.37% | 4.9만 |
|---|
| 2026.05.04 | ₩30,556 | ₩30,827 | ₩30,554 | ₩30,741 | +0.60% | 3.7천 |
|---|
| 2026.05.01 | ₩30,474 | ₩30,627 | ₩30,474 | ₩30,621 | +0.48% | 6천 |
|---|
| 2026.04.30 | ₩30,721 | ₩30,721 | ₩30,560 | ₩30,626 | -0.31% | 4천 |
|---|
| 2026.04.29 | ₩31,295 | ₩31,562 | ₩31,295 | ₩31,539 | +0.78% | 1.5만 |
|---|
| 2026.04.28 | ₩31,148 | ₩31,148 | ₩31,135 | ₩31,148 | 0.00% | 2.1천 |
|---|
| 2026.04.27 | ₩30,921 | ₩31,014 | ₩30,921 | ₩30,981 | +0.19% | 3.7천 |
|---|
| 2026.04.24 | ₩30,961 | ₩30,988 | ₩30,881 | ₩30,921 | -0.13% | 5.3천 |
|---|
| 2026.04.23 | ₩30,881 | ₩30,973 | ₩30,854 | ₩30,961 | +0.26% | 1.7천 |
|---|
| 2026.04.22 | ₩30,747 | ₩30,854 | ₩30,747 | ₩30,854 | +0.35% | 5.5천 |
|---|
| 2026.04.21 | ₩30,721 | ₩30,888 | ₩30,707 | ₩30,881 | +0.52% | 3.5천 |
|---|
| 2026.04.20 | ₩30,560 | ₩30,667 | ₩30,520 | ₩30,647 | +0.28% | 5.6천 |
|---|
| 2026.04.17 | ₩30,507 | ₩30,507 | ₩30,247 | ₩30,462 | -0.15% | 3.9천 |
|---|
| 2026.04.16 | ₩30,627 | ₩30,683 | ₩30,614 | ₩30,647 | +0.07% | 3.3천 |
|---|
| 2026.04.15 | ₩30,427 | ₩30,479 | ₩30,387 | ₩30,440 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩30,347 | ₩30,467 | ₩30,347 | ₩30,447 | +0.33% | 2.8만 |
|---|
| 2026.04.13 | ₩30,734 | ₩30,734 | ₩30,560 | ₩30,572 | -0.53% | 4.8천 |
|---|
| 2026.04.10 | ₩30,787 | ₩30,787 | ₩30,641 | ₩30,681 | -0.35% | 3.6천 |
|---|
| 2026.04.09 | ₩30,721 | ₩30,721 | ₩30,587 | ₩30,654 | -0.22% | 5.4천 |
|---|
| 2026.04.08 | ₩30,827 | ₩30,827 | ₩30,681 | ₩30,761 | -0.22% | 2.8천 |
|---|
| 2026.04.07 | ₩31,081 | ₩31,081 | ₩30,934 | ₩30,962 | -0.38% | 2.8천 |
|---|
| 2026.04.06 | ₩30,974 | ₩31,001 | ₩30,854 | ₩31,001 | +0.09% | 2.2만 |
|---|
| 2026.04.02 | ₩31,041 | ₩31,041 | ₩30,881 | ₩30,961 | -0.26% | 7.6천 |
|---|
| 2026.04.01 | ₩31,108 | ₩31,148 | ₩31,034 | ₩31,094 | -0.04% | 2만 |
|---|
| 2026.03.31 | ₩30,747 | ₩30,990 | ₩30,651 | ₩30,990 | +0.79% | 1만 |
|---|
| 2026.03.30 | ₩30,761 | ₩30,761 | ₩30,534 | ₩30,563 | -0.64% | 1.1만 |
|---|
| 2026.03.27 | ₩30,721 | ₩30,961 | ₩30,721 | ₩30,774 | +0.17% | 2.4만 |
|---|
| 2026.03.26 | ₩30,974 | ₩31,066 | ₩30,643 | ₩30,643 | -1.07% | 1.1만 |
|---|
| 2026.03.25 | ₩31,308 | ₩31,321 | ₩31,175 | ₩31,185 | -0.39% | 1만 |
|---|
| 2026.03.24 | ₩30,641 | ₩30,881 | ₩30,602 | ₩30,807 | +0.54% | 1.3만 |
|---|
| 2026.03.23 | ₩30,520 | ₩31,068 | ₩30,520 | ₩30,906 | +1.26% | 1만 |
|---|
| 2026.03.20 | ₩31,269 | ₩31,269 | ₩30,635 | ₩30,635 | -2.03% | 1만 |
|---|
| 2026.03.19 | ₩31,161 | ₩31,415 | ₩30,854 | ₩31,400 | +0.77% | 8.3천 |
|---|
| 2026.03.18 | ₩31,989 | ₩32,163 | ₩31,771 | ₩31,771 | -0.68% | 2.8만 |
|---|
| 2026.03.17 | ₩32,643 | ₩32,643 | ₩32,522 | ₩32,522 | -0.37% | 2.9천 |
|---|
| 2026.03.16 | ₩32,216 | ₩32,483 | ₩32,216 | ₩32,390 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩32,430 | ₩32,430 | ₩32,002 | ₩32,021 | -1.26% | 5.8만 |
|---|
| 2026.03.12 | ₩32,924 | ₩32,924 | ₩32,645 | ₩32,645 | -0.85% | 9.1천 |
|---|
| 2026.03.11 | ₩32,857 | ₩32,910 | ₩32,723 | ₩32,867 | +0.03% | 1만 |
|---|
| 2026.03.10 | ₩33,217 | ₩33,271 | ₩33,030 | ₩33,137 | -0.24% | 1.8만 |
|---|
| 2026.03.09 | ₩33,137 | ₩33,241 | ₩32,657 | ₩32,790 | -1.05% | 2.3만 |
|---|
| 2026.03.06 | ₩31,976 | ₩32,843 | ₩31,976 | ₩32,843 | +2.71% | 7.1천 |
|---|
| 2026.03.05 | ₩31,588 | ₩31,762 | ₩31,562 | ₩31,762 | +0.55% | 3.8천 |
|---|
| 2026.03.04 | ₩31,455 | ₩31,695 | ₩31,455 | ₩31,695 | +0.76% | 1.5천 |
|---|
| 2026.03.03 | ₩31,308 | ₩31,321 | ₩30,961 | ₩31,169 | -0.44% | 4.6천 |
|---|
| 2026.03.02 | ₩31,709 | ₩31,855 | ₩31,535 | ₩31,801 | +0.29% | 2.4만 |
|---|
| 2026.02.27 | ₩31,562 | ₩31,562 | ₩31,402 | ₩31,523 | -0.12% | 1.5만 |
|---|
| 2026.02.26 | ₩31,588 | ₩31,588 | ₩31,375 | ₩31,488 | -0.32% | 4.4천 |
|---|
| 2026.02.25 | ₩31,762 | ₩32,309 | ₩31,762 | ₩31,872 | +0.34% | 8.3천 |
|---|
| 2026.02.24 | ₩31,153 | ₩31,388 | ₩31,153 | ₩31,375 | +0.71% | 4.3만 |
|---|
| 2026.02.23 | ₩31,375 | ₩31,375 | ₩30,908 | ₩31,041 | -1.06% | 2.5만 |
|---|
| 2026.02.20 | ₩30,960 | ₩31,281 | ₩30,948 | ₩31,268 | +1.00% | 3.6만 |
|---|
| 2026.02.19 | ₩31,068 | ₩31,068 | ₩30,747 | ₩30,986 | -0.26% | 8.1천 |
|---|
| 2026.02.18 | ₩30,815 | ₩31,155 | ₩30,815 | ₩30,966 | +0.49% | 9.2천 |
|---|
| 2026.02.17 | ₩30,507 | ₩30,641 | ₩30,191 | ₩30,514 | +0.02% | 1.3만 |
|---|
| 2026.02.13 | ₩30,921 | ₩31,081 | ₩30,908 | ₩30,989 | +0.22% | 5.6천 |
|---|
| 2026.02.12 | ₩31,361 | ₩31,361 | ₩30,627 | ₩30,681 | -2.17% | 6.2천 |
|---|
| 2026.02.11 | ₩31,468 | ₩31,508 | ₩31,247 | ₩31,486 | +0.06% | 9.3천 |
|---|
| 2026.02.10 | ₩31,375 | ₩31,388 | ₩31,240 | ₩31,240 | -0.43% | 6.2천 |
|---|
| 2026.02.09 | ₩30,787 | ₩31,208 | ₩30,787 | ₩31,208 | +1.37% | 7.3천 |
|---|
| 2026.02.06 | ₩30,280 | ₩30,881 | ₩30,280 | ₩30,868 | +1.94% | 1.6만 |
|---|
| 2026.02.05 | ₩29,786 | ₩30,026 | ₩29,710 | ₩29,710 | -0.26% | 9.1만 |
|---|
| 2026.02.04 | ₩30,380 | ₩30,380 | ₩30,096 | ₩30,287 | -0.31% | 5.8천 |
|---|
| 2026.02.03 | ₩30,313 | ₩30,331 | ₩30,073 | ₩30,331 | +0.06% | 2.3천 |
|---|
| 2026.02.02 | ₩29,813 | ₩30,080 | ₩29,813 | ₩29,989 | +0.59% | 5만 |
|---|
| 2026.01.30 | ₩31,308 | ₩31,308 | ₩29,893 | ₩30,267 | -3.33% | 8.5천 |
|---|
| 2026.01.29 | ₩32,016 | ₩32,016 | ₩30,641 | ₩31,543 | -1.48% | 7.3천 |
|---|
| 2026.01.28 | ₩31,175 | ₩31,468 | ₩31,082 | ₩31,442 | +0.86% | 1만 |
|---|
| 2026.01.27 | ₩30,347 | ₩30,801 | ₩30,240 | ₩30,783 | +1.44% | 6.2만 |
|---|
| 2026.01.26 | ₩30,399 | ₩30,520 | ₩30,384 | ₩30,384 | -0.05% | 8.1만 |
|---|
| 2026.01.23 | ₩30,076 | ₩30,305 | ₩30,076 | ₩30,183 | +0.36% | 1.5만 |
|---|
| 2026.01.22 | ₩29,842 | ₩30,053 | ₩29,839 | ₩29,986 | +0.48% | 5천 |
|---|
| 2026.01.21 | ₩29,679 | ₩29,773 | ₩29,439 | ₩29,741 | +0.21% | 2.5만 |
|---|
| 2026.01.20 | ₩29,038 | ₩29,345 | ₩29,038 | ₩29,265 | +0.78% | 5.4만 |
|---|
| 2026.01.16 | ₩29,356 | ₩29,356 | ₩29,038 | ₩29,144 | -0.72% | 5천 |
|---|
| 2026.01.15 | ₩29,494 | ₩29,598 | ₩29,452 | ₩29,498 | +0.01% | 1.3만 |
|---|
| 2026.01.14 | ₩29,613 | ₩29,665 | ₩29,539 | ₩29,650 | +0.13% | 2.5천 |
|---|
| 2026.01.13 | ₩29,559 | ₩29,559 | ₩29,466 | ₩29,486 | -0.25% | 8.4천 |
|---|
| 2026.01.12 | ₩29,358 | ₩29,491 | ₩29,358 | ₩29,426 | +0.23% | 3.1천 |
|---|
| 2026.01.09 | ₩29,025 | ₩29,119 | ₩29,025 | ₩29,058 | +0.11% | 1만 |
|---|
| 2026.01.08 | ₩28,506 | ₩28,707 | ₩28,506 | ₩28,707 | +0.71% | 3.8천 |
|---|
| 2026.01.07 | ₩28,731 | ₩28,852 | ₩28,731 | ₩28,761 | +0.10% | 2.1천 |
|---|
| 2026.01.06 | ₩28,852 | ₩28,976 | ₩28,852 | ₩28,976 | +0.43% | 6.2천 |
|---|
| 2026.01.05 | ₩28,144 | ₩28,718 | ₩28,144 | ₩28,687 | +1.93% | 4.1천 |
|---|
| 2026.01.02 | ₩27,890 | ₩28,016 | ₩27,818 | ₩27,885 | -0.02% | 8.7천 |
|---|
| 2025.12.31 | ₩27,864 | ₩27,877 | ₩27,717 | ₩27,731 | -0.47% | 6.5천 |
|---|
| 2025.12.30 | ₩28,104 | ₩28,104 | ₩27,997 | ₩28,024 | -0.29% | 6.5천 |
|---|
| 2025.12.29 | ₩28,131 | ₩28,131 | ₩27,850 | ₩27,873 | -0.92% | 6.5천 |
|---|
| 2025.12.26 | ₩28,611 | ₩28,638 | ₩28,531 | ₩28,586 | -0.09% | 4.3천 |
|---|
| 2025.12.24 | ₩28,291 | ₩28,291 | ₩28,291 | ₩28,291 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,038 | ₩29,145 | ₩28,918 | ₩29,145 | +0.37% | 4.3천 |
|---|
| 2025.12.22 | ₩28,751 | ₩28,918 | ₩28,745 | ₩28,898 | +0.51% | 2.5천 |
|---|
| 2025.12.19 | ₩28,518 | ₩28,584 | ₩28,487 | ₩28,487 | -0.11% | 3.6천 |
|---|
| 2025.12.18 | ₩28,263 | ₩28,264 | ₩28,220 | ₩28,220 | -0.15% | 3.9천 |
|---|
| 2025.12.17 | ₩28,277 | ₩28,277 | ₩28,164 | ₩28,164 | -0.40% | 600 |
|---|
| 2025.12.16 | ₩28,329 | ₩28,329 | ₩28,197 | ₩28,237 | -0.33% | 1.8천 |
|---|
| 2025.12.15 | ₩28,411 | ₩28,424 | ₩28,371 | ₩28,391 | -0.07% | 1.8천 |
|---|
| 2025.12.12 | ₩28,705 | ₩28,705 | ₩28,383 | ₩28,392 | -1.09% | 1.1천 |
|---|
| 2025.12.11 | ₩28,531 | ₩28,638 | ₩28,531 | ₩28,625 | +0.33% | 8.2천 |
|---|
| 2025.12.10 | ₩28,319 | ₩28,434 | ₩28,319 | ₩28,434 | +0.41% | 400 |
|---|
| 2025.12.09 | ₩28,329 | ₩28,387 | ₩28,329 | ₩28,387 | +0.20% | 100 |
|---|
| 2025.12.08 | ₩28,171 | ₩28,227 | ₩28,145 | ₩28,227 | +0.20% | 1.6천 |
|---|
| 2025.12.05 | ₩28,291 | ₩28,291 | ₩28,171 | ₩28,175 | -0.41% | 1.7천 |
|---|
| 2025.12.04 | ₩28,224 | ₩28,244 | ₩28,204 | ₩28,204 | -0.07% | 700 |
|---|
| 2025.12.03 | ₩28,211 | ₩28,257 | ₩28,211 | ₩28,257 | +0.17% | 1.4천 |
|---|
| 2025.12.02 | ₩28,050 | ₩28,097 | ₩28,014 | ₩28,097 | +0.17% | 1.3천 |
|---|
| 2025.12.01 | ₩28,064 | ₩28,064 | ₩28,025 | ₩28,025 | -0.14% | 2.8천 |
|---|
| 2025.11.28 | ₩28,116 | ₩28,201 | ₩28,116 | ₩28,201 | +0.30% | 5.9천 |
|---|
| 2025.11.26 | ₩27,888 | ₩28,050 | ₩27,888 | ₩28,014 | +0.45% | 1.4천 |
|---|
| 2025.11.25 | ₩27,423 | ₩27,635 | ₩27,423 | ₩27,617 | +0.71% | 3.8천 |
|---|
| 2025.11.24 | ₩27,223 | ₩27,404 | ₩27,223 | ₩27,404 | +0.67% | 1.5천 |
|---|
| 2025.11.21 | ₩27,049 | ₩27,301 | ₩26,976 | ₩27,204 | +0.57% | 7.1천 |
|---|
| 2025.11.20 | ₩27,717 | ₩27,717 | ₩27,030 | ₩27,030 | -2.48% | 6.2천 |
|---|
| 2025.11.19 | ₩27,463 | ₩27,463 | ₩27,236 | ₩27,309 | -0.56% | 1.7천 |
|---|
| 2025.11.18 | ₩27,370 | ₩27,370 | ₩27,116 | ₩27,304 | -0.24% | 2.3천 |
|---|
| 2025.11.17 | ₩27,743 | ₩27,795 | ₩27,410 | ₩27,508 | -0.85% | 6.5천 |
|---|
| 2025.11.14 | ₩27,590 | ₩27,870 | ₩27,570 | ₩27,763 | +0.63% | 5.9천 |
|---|
| 2025.11.13 | ₩28,091 | ₩28,091 | ₩27,451 | ₩27,734 | -1.27% | 2만 |
|---|
| 2025.11.12 | ₩28,358 | ₩28,358 | ₩28,171 | ₩28,204 | -0.54% | 9.9천 |
|---|
| 2025.11.11 | ₩28,277 | ₩28,316 | ₩28,171 | ₩28,284 | +0.02% | 13.6만 |
|---|
| 2025.11.10 | ₩27,970 | ₩28,265 | ₩27,970 | ₩28,265 | +1.05% | 1.7천 |
|---|
| 2025.11.07 | ₩27,503 | ₩27,647 | ₩27,458 | ₩27,647 | +0.52% | 1.1천 |
|---|
| 2025.11.06 | ₩29,626 | ₩29,626 | ₩27,450 | ₩27,543 | -7.03% | 2.9천 |
|---|
| 2025.11.05 | ₩27,743 | ₩27,750 | ₩27,714 | ₩27,714 | -0.11% | 800 |
|---|
| 2025.11.04 | ₩27,972 | ₩28,091 | ₩27,777 | ₩27,777 | -0.70% | 3.4천 |
|---|
| 2025.11.03 | ₩28,344 | ₩28,424 | ₩28,344 | ₩28,418 | +0.26% | 1.1만 |
|---|
| 2025.10.31 | ₩28,329 | ₩28,331 | ₩28,325 | ₩28,325 | -0.01% | 2.5천 |
|---|
| 2025.10.30 | ₩28,317 | ₩28,317 | ₩28,275 | ₩28,275 | -0.15% | 300 |
|---|
| 2025.10.29 | ₩28,299 | ₩28,299 | ₩28,299 | ₩28,299 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩28,277 | ₩28,277 | ₩28,251 | ₩28,277 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩28,411 | ₩28,424 | ₩28,224 | ₩28,424 | +0.05% | 3천 |
|---|
| 2025.10.24 | ₩28,691 | ₩28,705 | ₩28,559 | ₩28,559 | -0.46% | 2만 |
|---|
| 2025.10.23 | ₩28,651 | ₩28,651 | ₩28,571 | ₩28,575 | -0.27% | 2.9천 |
|---|
| 2025.10.22 | ₩28,438 | ₩28,438 | ₩27,930 | ₩28,228 | -0.74% | 2.9천 |
|---|
| 2025.10.21 | ₩28,531 | ₩28,551 | ₩28,518 | ₩28,544 | +0.05% | 6.7천 |
|---|
| 2025.10.20 | ₩28,705 | ₩28,925 | ₩28,606 | ₩28,925 | +0.77% | 1.8만 |
|---|
| 2025.10.17 | ₩28,131 | ₩28,264 | ₩27,944 | ₩28,184 | +0.19% | 3.7만 |
|---|
| 2025.10.16 | ₩28,611 | ₩28,691 | ₩28,264 | ₩28,387 | -0.78% | 3.2천 |
|---|
| 2025.10.15 | ₩28,598 | ₩28,598 | ₩28,239 | ₩28,332 | -0.93% | 900 |
|---|
| 2025.10.14 | ₩27,370 | ₩28,171 | ₩27,358 | ₩27,966 | +2.18% | 3천 |
|---|
| 2025.10.13 | ₩27,570 | ₩28,010 | ₩27,570 | ₩27,937 | +1.33% | 5.1천 |
|---|
| 2025.10.10 | ₩28,040 | ₩28,091 | ₩27,180 | ₩27,180 | -3.07% | 5.7천 |
|---|