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 | ₩30,157 | ₩30,181 | ₩30,020 | ₩30,034 | -0.41% | 1.6천 |
| 2026.10.08 | ₩30,261 | ₩30,328 | ₩30,034 | ₩30,038 | -0.74% | 1.1만 |
| 2026.10.07 | ₩30,207 | ₩30,207 | ₩29,967 | ₩30,060 | -0.49% | 1.6천 |
| 2026.10.06 | ₩29,873 | ₩30,020 | ₩29,873 | ₩29,993 | +0.40% | 1.1만 |
| 2026.10.05 | ₩30,074 | ₩30,074 | ₩30,021 | ₩30,060 | -0.04% | 2천 |
| 2026.10.02 | ₩29,793 | ₩30,114 | ₩29,713 | ₩30,114 | +1.08% | 3.4천 |
| 2026.10.01 | ₩30,288 | ₩30,288 | ₩30,020 | ₩30,154 | -0.44% | 1.1만 |
| 2026.09.30 | ₩30,020 | ₩30,020 | ₩29,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,007 |
| -0.04% |
| 1.8천 |
| 2026.09.29 | ₩29,980 | ₩30,167 | ₩29,860 | ₩29,873 | -0.36% | 3.8천 |
|---|
| 2026.09.28 | ₩30,114 | ₩30,134 | ₩30,034 | ₩30,034 | -0.27% | 3.9천 |
|---|
| 2026.09.25 | ₩30,020 | ₩30,207 | ₩29,973 | ₩29,973 | -0.16% | 3.2만 |
|---|
| 2026.09.24 | ₩29,953 | ₩30,274 | ₩29,927 | ₩30,241 | +0.96% | 2.3만 |
|---|
| 2026.09.23 | ₩29,699 | ₩29,873 | ₩29,693 | ₩29,806 | +0.36% | 7.5천 |
|---|
| 2026.09.22 | ₩29,552 | ₩29,552 | ₩29,424 | ₩29,424 | -0.43% | 3천 |
|---|
| 2026.09.21 | ₩29,626 | ₩29,626 | ₩29,472 | ₩29,545 | -0.27% | 8.3천 |
|---|
| 2026.09.18 | ₩29,753 | ₩29,927 | ₩29,753 | ₩29,793 | +0.13% | 2천 |
|---|
| 2026.09.17 | ₩29,687 | ₩29,858 | ₩29,687 | ₩29,713 | +0.09% | 3.2천 |
|---|
| 2026.09.16 | ₩29,873 | ₩29,873 | ₩29,579 | ₩29,793 | -0.27% | 1.1만 |
|---|
| 2026.09.15 | ₩29,860 | ₩30,007 | ₩29,846 | ₩30,007 | +0.49% | 3.1천 |
|---|
| 2026.09.14 | ₩29,659 | ₩29,800 | ₩29,472 | ₩29,525 | -0.45% | 2.5만 |
|---|
| 2026.09.11 | ₩29,365 | ₩29,525 | ₩29,311 | ₩29,461 | +0.33% | 2.9만 |
|---|
| 2026.09.10 | ₩29,445 | ₩29,826 | ₩29,432 | ₩29,826 | +1.29% | 6.7천 |
|---|
| 2026.09.09 | ₩28,990 | ₩29,305 | ₩28,990 | ₩29,305 | +1.08% | 5.8천 |
|---|
| 2026.09.08 | ₩28,924 | ₩28,986 | ₩28,897 | ₩28,986 | +0.22% | 9.5천 |
|---|
| 2026.09.04 | ₩28,790 | ₩28,914 | ₩28,765 | ₩28,914 | +0.43% | 800 |
|---|
| 2026.09.03 | ₩28,910 | ₩28,910 | ₩28,723 | ₩28,821 | -0.31% | 4.2천 |
|---|
| 2026.09.02 | ₩28,910 | ₩29,104 | ₩28,910 | ₩29,081 | +0.59% | 3.7천 |
|---|
| 2026.09.01 | ₩29,004 | ₩29,178 | ₩28,964 | ₩29,164 | +0.55% | 6.8천 |
|---|
| 2026.08.31 | ₩28,897 | ₩28,897 | ₩28,736 | ₩28,806 | -0.31% | 1.7만 |
|---|
| 2026.08.28 | ₩28,616 | ₩28,643 | ₩28,616 | ₩28,629 | +0.05% | 7.4천 |
|---|
| 2026.08.27 | ₩28,268 | ₩28,522 | ₩28,268 | ₩28,522 | +0.90% | 1.7천 |
|---|
| 2026.08.26 | ₩28,375 | ₩28,496 | ₩28,355 | ₩28,393 | +0.06% | 19.5만 |
|---|
| 2026.08.25 | ₩28,416 | ₩28,629 | ₩28,268 | ₩28,268 | -0.52% | 2.7천 |
|---|
| 2026.08.24 | ₩28,629 | ₩28,629 | ₩28,509 | ₩28,576 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩28,736 | ₩28,870 | ₩28,696 | ₩28,817 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩28,469 | ₩28,623 | ₩28,469 | ₩28,596 | +0.45% | 4.6천 |
|---|
| 2026.08.19 | ₩28,603 | ₩28,603 | ₩28,255 | ₩28,271 | -1.16% | 9.3만 |
|---|
| 2026.08.18 | ₩29,003 | ₩29,003 | ₩28,857 | ₩28,857 | -0.50% | 900 |
|---|
| 2026.08.17 | ₩29,057 | ₩29,285 | ₩29,044 | ₩29,285 | +0.78% | 4.9천 |
|---|
| 2026.08.14 | ₩28,977 | ₩29,071 | ₩28,977 | ₩29,069 | +0.32% | 5.7천 |
|---|
| 2026.08.13 | ₩28,830 | ₩28,950 | ₩28,830 | ₩28,904 | +0.26% | 2.9천 |
|---|
| 2026.08.12 | ₩29,071 | ₩29,111 | ₩29,057 | ₩29,072 | +0.00% | 5.3천 |
|---|
| 2026.08.11 | ₩28,857 | ₩28,930 | ₩28,857 | ₩28,930 | +0.25% | 600 |
|---|
| 2026.08.10 | ₩28,723 | ₩28,904 | ₩28,723 | ₩28,904 | +0.63% | 3.5천 |
|---|
| 2026.08.07 | ₩28,482 | ₩28,482 | ₩28,335 | ₩28,355 | -0.45% | 2.5천 |
|---|
| 2026.08.06 | ₩28,469 | ₩28,643 | ₩28,442 | ₩28,629 | +0.56% | 1.5천 |
|---|
| 2026.08.05 | ₩28,436 | ₩28,462 | ₩28,429 | ₩28,462 | +0.09% | 1.3천 |
|---|
| 2026.08.04 | ₩28,361 | ₩28,437 | ₩28,342 | ₩28,437 | +0.27% | 1.9천 |
|---|
| 2026.08.03 | ₩27,947 | ₩28,188 | ₩27,814 | ₩28,168 | +0.79% | 1.2만 |
|---|
| 2026.07.31 | ₩28,810 | ₩28,822 | ₩28,715 | ₩28,726 | -0.29% | 2.2천 |
|---|
| 2026.07.30 | ₩29,192 | ₩29,198 | ₩28,658 | ₩28,790 | -1.38% | 3.2천 |
|---|
| 2026.07.29 | ₩29,151 | ₩29,204 | ₩29,151 | ₩29,172 | +0.07% | 8.1천 |
|---|
| 2026.07.28 | ₩29,204 | ₩29,204 | ₩29,057 | ₩29,071 | -0.46% | 1.6천 |
|---|
| 2026.07.27 | ₩29,552 | ₩29,579 | ₩29,331 | ₩29,358 | -0.66% | 2천 |
|---|
| 2026.07.24 | ₩29,711 | ₩29,711 | ₩29,579 | ₩29,603 | -0.36% | 400 |
|---|
| 2026.07.23 | ₩29,860 | ₩29,900 | ₩29,820 | ₩29,833 | -0.09% | 1.6만 |
|---|
| 2026.07.22 | ₩29,659 | ₩29,672 | ₩29,632 | ₩29,666 | +0.02% | 2.1천 |
|---|
| 2026.07.21 | ₩29,445 | ₩29,713 | ₩29,445 | ₩29,713 | +0.91% | 1.2만 |
|---|
| 2026.07.20 | ₩29,191 | ₩29,215 | ₩29,191 | ₩29,215 | +0.08% | 2.3천 |
|---|
| 2026.07.17 | ₩28,922 | ₩29,110 | ₩28,922 | ₩29,104 | +0.63% | 3.1천 |
|---|
| 2026.07.16 | ₩29,138 | ₩29,151 | ₩28,964 | ₩28,990 | -0.50% | 4천 |
|---|
| 2026.07.15 | ₩29,230 | ₩29,233 | ₩29,124 | ₩29,233 | +0.01% | 4.5천 |
|---|
| 2026.07.14 | ₩29,365 | ₩29,378 | ₩29,225 | ₩29,258 | -0.36% | 3.5천 |
|---|
| 2026.07.13 | ₩28,922 | ₩29,158 | ₩28,922 | ₩29,158 | +0.81% | 2.6천 |
|---|
| 2026.07.10 | ₩28,803 | ₩28,857 | ₩28,803 | ₩28,830 | +0.09% | 2.2만 |
|---|
| 2026.07.09 | ₩28,830 | ₩28,863 | ₩28,797 | ₩28,797 | -0.12% | 2.1천 |
|---|
| 2026.07.08 | ₩28,870 | ₩28,910 | ₩28,803 | ₩28,843 | -0.09% | 2.8천 |
|---|
| 2026.07.07 | ₩28,536 | ₩28,703 | ₩28,536 | ₩28,695 | +0.56% | 9.2천 |
|---|
| 2026.07.06 | ₩28,456 | ₩28,683 | ₩28,456 | ₩28,670 | +0.75% | 7.2천 |
|---|
| 2026.07.02 | ₩28,422 | ₩28,422 | ₩28,295 | ₩28,315 | -0.38% | 4천 |
|---|
| 2026.07.01 | ₩28,469 | ₩28,629 | ₩28,469 | ₩28,502 | +0.12% | 1.8만 |
|---|
| 2026.06.30 | ₩28,629 | ₩28,676 | ₩28,629 | ₩28,676 | +0.16% | 2.1천 |
|---|
| 2026.06.29 | ₩28,556 | ₩28,603 | ₩28,556 | ₩28,580 | +0.08% | 3.8천 |
|---|
| 2026.06.26 | ₩28,482 | ₩28,509 | ₩28,482 | ₩28,502 | +0.07% | 900 |
|---|
| 2026.06.25 | ₩28,496 | ₩28,616 | ₩28,496 | ₩28,536 | +0.14% | 6.8천 |
|---|
| 2026.06.24 | ₩28,456 | ₩28,456 | ₩28,295 | ₩28,315 | -0.49% | 5.2천 |
|---|
| 2026.06.23 | ₩28,563 | ₩28,629 | ₩28,549 | ₩28,596 | +0.12% | 2.9천 |
|---|
| 2026.06.22 | ₩28,897 | ₩28,897 | ₩28,790 | ₩28,803 | -0.32% | 1.2만 |
|---|
| 2026.06.18 | ₩28,897 | ₩28,957 | ₩28,817 | ₩28,957 | +0.21% | 2.9만 |
|---|
| 2026.06.17 | ₩29,164 | ₩29,164 | ₩28,930 | ₩28,930 | -0.80% | 1천 |
|---|
| 2026.06.16 | ₩29,164 | ₩29,164 | ₩29,044 | ₩29,065 | -0.34% | 5.5천 |
|---|
| 2026.06.15 | ₩29,204 | ₩29,265 | ₩29,171 | ₩29,265 | +0.21% | 5.8천 |
|---|
| 2026.06.12 | ₩29,418 | ₩29,418 | ₩29,338 | ₩29,385 | -0.11% | 2.2천 |
|---|
| 2026.06.11 | ₩29,485 | ₩29,485 | ₩29,378 | ₩29,378 | -0.36% | 2천 |
|---|
| 2026.06.10 | ₩29,338 | ₩29,579 | ₩29,338 | ₩29,472 | +0.46% | 7.6천 |
|---|
| 2026.06.09 | ₩29,464 | ₩29,479 | ₩29,378 | ₩29,418 | -0.15% | 1.2만 |
|---|
| 2026.06.08 | ₩29,405 | ₩29,552 | ₩29,405 | ₩29,505 | +0.34% | 1.8만 |
|---|
| 2026.06.05 | ₩29,512 | ₩29,525 | ₩29,405 | ₩29,509 | -0.01% | 8.4천 |
|---|
| 2026.06.04 | ₩29,713 | ₩29,726 | ₩29,606 | ₩29,726 | +0.05% | 9.3천 |
|---|
| 2026.06.03 | ₩30,007 | ₩30,007 | ₩29,906 | ₩29,906 | -0.33% | 4천 |
|---|
| 2026.06.02 | ₩30,034 | ₩30,100 | ₩30,034 | ₩30,080 | +0.16% | 1.6만 |
|---|
| 2026.06.01 | ₩30,140 | ₩30,181 | ₩30,047 | ₩30,181 | +0.13% | 2.9만 |
|---|
| 2026.05.29 | ₩29,940 | ₩29,940 | ₩29,753 | ₩29,869 | -0.24% | 4.2천 |
|---|
| 2026.05.28 | ₩30,114 | ₩30,127 | ₩29,993 | ₩30,075 | -0.13% | 4.7천 |
|---|
| 2026.05.27 | ₩30,328 | ₩30,328 | ₩29,953 | ₩30,013 | -1.04% | 9.7천 |
|---|
| 2026.05.26 | ₩30,435 | ₩30,468 | ₩30,408 | ₩30,468 | +0.11% | 6.7천 |
|---|
| 2026.05.22 | ₩30,796 | ₩30,809 | ₩30,662 | ₩30,732 | -0.21% | 3.7천 |
|---|
| 2026.05.21 | ₩30,963 | ₩30,983 | ₩30,729 | ₩30,774 | -0.61% | 3.8천 |
|---|
| 2026.05.20 | ₩31,016 | ₩31,077 | ₩30,785 | ₩30,845 | -0.55% | 4천 |
|---|
| 2026.05.19 | ₩31,130 | ₩31,170 | ₩31,050 | ₩31,150 | +0.06% | 10.9만 |
|---|
| 2026.05.18 | ₩31,011 | ₩31,237 | ₩31,011 | ₩31,103 | +0.30% | 2.7천 |
|---|
| 2026.05.15 | ₩30,983 | ₩31,035 | ₩30,943 | ₩31,035 | +0.17% | 6.7천 |
|---|
| 2026.05.14 | ₩30,689 | ₩30,757 | ₩30,662 | ₩30,757 | +0.22% | 1.9천 |
|---|
| 2026.05.13 | ₩30,675 | ₩30,834 | ₩30,675 | ₩30,714 | +0.13% | 1.2만 |
|---|
| 2026.05.12 | ₩30,662 | ₩30,669 | ₩30,582 | ₩30,635 | -0.09% | 6.6천 |
|---|
| 2026.05.11 | ₩30,247 | ₩30,374 | ₩30,247 | ₩30,374 | +0.42% | 4천 |
|---|
| 2026.05.08 | ₩30,167 | ₩30,194 | ₩30,140 | ₩30,187 | +0.07% | 5.1만 |
|---|
| 2026.05.07 | ₩29,906 | ₩30,276 | ₩29,886 | ₩30,276 | +1.23% | 7천 |
|---|
| 2026.05.06 | ₩30,542 | ₩30,542 | ₩30,020 | ₩30,088 | -1.48% | 6.8천 |
|---|
| 2026.05.05 | ₩30,889 | ₩30,889 | ₩30,675 | ₩30,776 | -0.37% | 4.9만 |
|---|
| 2026.05.04 | ₩30,604 | ₩30,876 | ₩30,602 | ₩30,789 | +0.60% | 3.7천 |
|---|
| 2026.05.01 | ₩30,522 | ₩30,675 | ₩30,522 | ₩30,669 | +0.48% | 6천 |
|---|
| 2026.04.30 | ₩30,769 | ₩30,769 | ₩30,609 | ₩30,674 | -0.31% | 4천 |
|---|
| 2026.04.29 | ₩31,344 | ₩31,611 | ₩31,344 | ₩31,589 | +0.78% | 1.5만 |
|---|
| 2026.04.28 | ₩31,197 | ₩31,197 | ₩31,184 | ₩31,197 | 0.00% | 2.1천 |
|---|
| 2026.04.27 | ₩30,970 | ₩31,063 | ₩30,970 | ₩31,030 | +0.19% | 3.7천 |
|---|
| 2026.04.24 | ₩31,010 | ₩31,036 | ₩30,929 | ₩30,970 | -0.13% | 5.3천 |
|---|
| 2026.04.23 | ₩30,929 | ₩31,022 | ₩30,903 | ₩31,010 | +0.26% | 1.7천 |
|---|
| 2026.04.22 | ₩30,796 | ₩30,903 | ₩30,796 | ₩30,903 | +0.35% | 5.5천 |
|---|
| 2026.04.21 | ₩30,769 | ₩30,936 | ₩30,756 | ₩30,929 | +0.52% | 3.5천 |
|---|
| 2026.04.20 | ₩30,609 | ₩30,715 | ₩30,568 | ₩30,695 | +0.28% | 5.6천 |
|---|
| 2026.04.17 | ₩30,555 | ₩30,555 | ₩30,294 | ₩30,510 | -0.15% | 3.9천 |
|---|
| 2026.04.16 | ₩30,675 | ₩30,732 | ₩30,662 | ₩30,695 | +0.07% | 3.3천 |
|---|
| 2026.04.15 | ₩30,475 | ₩30,527 | ₩30,435 | ₩30,488 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩30,395 | ₩30,515 | ₩30,395 | ₩30,495 | +0.33% | 2.8만 |
|---|
| 2026.04.13 | ₩30,782 | ₩30,782 | ₩30,609 | ₩30,621 | -0.53% | 4.8천 |
|---|
| 2026.04.10 | ₩30,836 | ₩30,836 | ₩30,689 | ₩30,729 | -0.35% | 3.6천 |
|---|
| 2026.04.09 | ₩30,769 | ₩30,769 | ₩30,635 | ₩30,702 | -0.22% | 5.4천 |
|---|
| 2026.04.08 | ₩30,876 | ₩30,876 | ₩30,729 | ₩30,809 | -0.22% | 2.8천 |
|---|
| 2026.04.07 | ₩31,130 | ₩31,130 | ₩30,983 | ₩31,011 | -0.38% | 2.8천 |
|---|
| 2026.04.06 | ₩31,023 | ₩31,050 | ₩30,903 | ₩31,050 | +0.09% | 2.2만 |
|---|
| 2026.04.02 | ₩31,090 | ₩31,090 | ₩30,929 | ₩31,010 | -0.26% | 7.6천 |
|---|
| 2026.04.01 | ₩31,157 | ₩31,197 | ₩31,083 | ₩31,143 | -0.04% | 2만 |
|---|
| 2026.03.31 | ₩30,796 | ₩31,039 | ₩30,699 | ₩31,039 | +0.79% | 1만 |
|---|
| 2026.03.30 | ₩30,809 | ₩30,809 | ₩30,582 | ₩30,611 | -0.64% | 1.1만 |
|---|
| 2026.03.27 | ₩30,769 | ₩31,010 | ₩30,769 | ₩30,822 | +0.17% | 2.4만 |
|---|
| 2026.03.26 | ₩31,023 | ₩31,115 | ₩30,691 | ₩30,691 | -1.07% | 1.1만 |
|---|
| 2026.03.25 | ₩31,357 | ₩31,371 | ₩31,224 | ₩31,234 | -0.39% | 1만 |
|---|
| 2026.03.24 | ₩30,689 | ₩30,929 | ₩30,650 | ₩30,856 | +0.54% | 1.3만 |
|---|
| 2026.03.23 | ₩30,568 | ₩31,117 | ₩30,568 | ₩30,955 | +1.26% | 1만 |
|---|
| 2026.03.20 | ₩31,319 | ₩31,319 | ₩30,683 | ₩30,683 | -2.03% | 1만 |
|---|
| 2026.03.19 | ₩31,210 | ₩31,464 | ₩30,903 | ₩31,450 | +0.77% | 8.3천 |
|---|
| 2026.03.18 | ₩32,039 | ₩32,213 | ₩31,821 | ₩31,821 | -0.68% | 2.8만 |
|---|
| 2026.03.17 | ₩32,695 | ₩32,695 | ₩32,573 | ₩32,573 | -0.37% | 2.9천 |
|---|
| 2026.03.16 | ₩32,267 | ₩32,534 | ₩32,267 | ₩32,440 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩32,481 | ₩32,481 | ₩32,053 | ₩32,071 | -1.26% | 5.8만 |
|---|
| 2026.03.12 | ₩32,975 | ₩32,975 | ₩32,696 | ₩32,696 | -0.85% | 9.1천 |
|---|
| 2026.03.11 | ₩32,908 | ₩32,962 | ₩32,775 | ₩32,919 | +0.03% | 1만 |
|---|
| 2026.03.10 | ₩33,270 | ₩33,323 | ₩33,082 | ₩33,189 | -0.24% | 1.8만 |
|---|
| 2026.03.09 | ₩33,189 | ₩33,294 | ₩32,708 | ₩32,842 | -1.05% | 2.3만 |
|---|
| 2026.03.06 | ₩32,026 | ₩32,895 | ₩32,026 | ₩32,895 | +2.71% | 7.1천 |
|---|
| 2026.03.05 | ₩31,638 | ₩31,812 | ₩31,611 | ₩31,812 | +0.55% | 3.8천 |
|---|
| 2026.03.04 | ₩31,504 | ₩31,745 | ₩31,504 | ₩31,745 | +0.76% | 1.5천 |
|---|
| 2026.03.03 | ₩31,357 | ₩31,371 | ₩31,010 | ₩31,218 | -0.44% | 4.6천 |
|---|
| 2026.03.02 | ₩31,759 | ₩31,906 | ₩31,585 | ₩31,851 | +0.29% | 2.4만 |
|---|
| 2026.02.27 | ₩31,611 | ₩31,611 | ₩31,451 | ₩31,573 | -0.12% | 1.5만 |
|---|
| 2026.02.26 | ₩31,638 | ₩31,638 | ₩31,424 | ₩31,538 | -0.32% | 4.4천 |
|---|
| 2026.02.25 | ₩31,812 | ₩32,360 | ₩31,812 | ₩31,922 | +0.34% | 8.3천 |
|---|
| 2026.02.24 | ₩31,202 | ₩31,438 | ₩31,202 | ₩31,424 | +0.71% | 4.3만 |
|---|
| 2026.02.23 | ₩31,424 | ₩31,424 | ₩30,956 | ₩31,090 | -1.06% | 2.5만 |
|---|
| 2026.02.20 | ₩31,008 | ₩31,331 | ₩30,996 | ₩31,317 | +1.00% | 3.6만 |
|---|
| 2026.02.19 | ₩31,117 | ₩31,117 | ₩30,796 | ₩31,035 | -0.26% | 8.1천 |
|---|
| 2026.02.18 | ₩30,864 | ₩31,204 | ₩30,864 | ₩31,015 | +0.49% | 9.2천 |
|---|
| 2026.02.17 | ₩30,555 | ₩30,689 | ₩30,238 | ₩30,562 | +0.02% | 1.3만 |
|---|
| 2026.02.13 | ₩30,970 | ₩31,130 | ₩30,956 | ₩31,038 | +0.22% | 5.6천 |
|---|
| 2026.02.12 | ₩31,411 | ₩31,411 | ₩30,675 | ₩30,729 | -2.17% | 6.2천 |
|---|
| 2026.02.11 | ₩31,518 | ₩31,558 | ₩31,296 | ₩31,535 | +0.06% | 9.3천 |
|---|
| 2026.02.10 | ₩31,424 | ₩31,438 | ₩31,289 | ₩31,289 | -0.43% | 6.2천 |
|---|
| 2026.02.09 | ₩30,836 | ₩31,257 | ₩30,836 | ₩31,257 | +1.37% | 7.3천 |
|---|
| 2026.02.06 | ₩30,328 | ₩30,929 | ₩30,328 | ₩30,916 | +1.94% | 1.6만 |
|---|
| 2026.02.05 | ₩29,833 | ₩30,074 | ₩29,757 | ₩29,757 | -0.26% | 9.1만 |
|---|
| 2026.02.04 | ₩30,428 | ₩30,428 | ₩30,143 | ₩30,334 | -0.31% | 5.8천 |
|---|
| 2026.02.03 | ₩30,361 | ₩30,379 | ₩30,120 | ₩30,379 | +0.06% | 2.3천 |
|---|
| 2026.02.02 | ₩29,860 | ₩30,127 | ₩29,860 | ₩30,036 | +0.59% | 5만 |
|---|
| 2026.01.30 | ₩31,357 | ₩31,357 | ₩29,940 | ₩30,314 | -3.33% | 8.5천 |
|---|
| 2026.01.29 | ₩32,066 | ₩32,066 | ₩30,689 | ₩31,593 | -1.48% | 7.3천 |
|---|
| 2026.01.28 | ₩31,224 | ₩31,518 | ₩31,131 | ₩31,491 | +0.86% | 1만 |
|---|
| 2026.01.27 | ₩30,395 | ₩30,849 | ₩30,288 | ₩30,832 | +1.44% | 6.2만 |
|---|
| 2026.01.26 | ₩30,447 | ₩30,568 | ₩30,432 | ₩30,432 | -0.05% | 8.1만 |
|---|
| 2026.01.23 | ₩30,123 | ₩30,353 | ₩30,123 | ₩30,230 | +0.36% | 1.5만 |
|---|
| 2026.01.22 | ₩29,889 | ₩30,100 | ₩29,886 | ₩30,034 | +0.48% | 5천 |
|---|
| 2026.01.21 | ₩29,726 | ₩29,820 | ₩29,485 | ₩29,787 | +0.21% | 2.5만 |
|---|
| 2026.01.20 | ₩29,084 | ₩29,392 | ₩29,084 | ₩29,311 | +0.78% | 5.4만 |
|---|
| 2026.01.16 | ₩29,402 | ₩29,402 | ₩29,084 | ₩29,190 | -0.72% | 5천 |
|---|
| 2026.01.15 | ₩29,540 | ₩29,644 | ₩29,499 | ₩29,544 | +0.01% | 1.3만 |
|---|
| 2026.01.14 | ₩29,659 | ₩29,711 | ₩29,586 | ₩29,697 | +0.13% | 2.5천 |
|---|
| 2026.01.13 | ₩29,606 | ₩29,606 | ₩29,512 | ₩29,532 | -0.25% | 8.4천 |
|---|
| 2026.01.12 | ₩29,404 | ₩29,537 | ₩29,404 | ₩29,472 | +0.23% | 3.1천 |
|---|
| 2026.01.09 | ₩29,071 | ₩29,164 | ₩29,071 | ₩29,104 | +0.11% | 1만 |
|---|
| 2026.01.08 | ₩28,551 | ₩28,752 | ₩28,551 | ₩28,752 | +0.71% | 3.8천 |
|---|
| 2026.01.07 | ₩28,777 | ₩28,897 | ₩28,777 | ₩28,806 | +0.10% | 2.1천 |
|---|
| 2026.01.06 | ₩28,897 | ₩29,021 | ₩28,897 | ₩29,021 | +0.43% | 6.2천 |
|---|
| 2026.01.05 | ₩28,188 | ₩28,763 | ₩28,188 | ₩28,732 | +1.93% | 4.1천 |
|---|
| 2026.01.02 | ₩27,934 | ₩28,060 | ₩27,862 | ₩27,929 | -0.02% | 8.7천 |
|---|
| 2025.12.31 | ₩27,907 | ₩27,921 | ₩27,760 | ₩27,775 | -0.47% | 6.5천 |
|---|
| 2025.12.30 | ₩28,148 | ₩28,148 | ₩28,041 | ₩28,068 | -0.29% | 6.5천 |
|---|
| 2025.12.29 | ₩28,175 | ₩28,175 | ₩27,894 | ₩27,917 | -0.92% | 6.5천 |
|---|
| 2025.12.26 | ₩28,656 | ₩28,683 | ₩28,576 | ₩28,631 | -0.09% | 4.3천 |
|---|
| 2025.12.24 | ₩28,335 | ₩28,335 | ₩28,335 | ₩28,335 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,084 | ₩29,191 | ₩28,964 | ₩29,191 | +0.37% | 4.3천 |
|---|
| 2025.12.22 | ₩28,797 | ₩28,964 | ₩28,790 | ₩28,944 | +0.51% | 2.5천 |
|---|
| 2025.12.19 | ₩28,563 | ₩28,629 | ₩28,532 | ₩28,532 | -0.11% | 3.6천 |
|---|
| 2025.12.18 | ₩28,307 | ₩28,309 | ₩28,264 | ₩28,264 | -0.15% | 3.9천 |
|---|
| 2025.12.17 | ₩28,322 | ₩28,322 | ₩28,208 | ₩28,208 | -0.40% | 600 |
|---|
| 2025.12.16 | ₩28,374 | ₩28,374 | ₩28,242 | ₩28,282 | -0.33% | 1.8천 |
|---|
| 2025.12.15 | ₩28,456 | ₩28,469 | ₩28,416 | ₩28,436 | -0.07% | 1.8천 |
|---|
| 2025.12.12 | ₩28,750 | ₩28,750 | ₩28,428 | ₩28,437 | -1.09% | 1.1천 |
|---|
| 2025.12.11 | ₩28,576 | ₩28,683 | ₩28,576 | ₩28,670 | +0.33% | 8.2천 |
|---|
| 2025.12.10 | ₩28,363 | ₩28,478 | ₩28,363 | ₩28,478 | +0.41% | 400 |
|---|
| 2025.12.09 | ₩28,374 | ₩28,432 | ₩28,374 | ₩28,432 | +0.20% | 100 |
|---|
| 2025.12.08 | ₩28,215 | ₩28,271 | ₩28,190 | ₩28,271 | +0.20% | 1.6천 |
|---|
| 2025.12.05 | ₩28,335 | ₩28,335 | ₩28,215 | ₩28,219 | -0.41% | 1.7천 |
|---|
| 2025.12.04 | ₩28,268 | ₩28,288 | ₩28,248 | ₩28,248 | -0.07% | 700 |
|---|
| 2025.12.03 | ₩28,255 | ₩28,302 | ₩28,255 | ₩28,302 | +0.17% | 1.4천 |
|---|
| 2025.12.02 | ₩28,095 | ₩28,141 | ₩28,058 | ₩28,141 | +0.17% | 1.3천 |
|---|
| 2025.12.01 | ₩28,108 | ₩28,108 | ₩28,069 | ₩28,069 | -0.14% | 2.8천 |
|---|
| 2025.11.28 | ₩28,160 | ₩28,246 | ₩28,160 | ₩28,246 | +0.30% | 5.9천 |
|---|
| 2025.11.26 | ₩27,931 | ₩28,095 | ₩27,931 | ₩28,058 | +0.45% | 1.4천 |
|---|
| 2025.11.25 | ₩27,466 | ₩27,679 | ₩27,466 | ₩27,660 | +0.71% | 3.8천 |
|---|
| 2025.11.24 | ₩27,266 | ₩27,447 | ₩27,266 | ₩27,447 | +0.67% | 1.5천 |
|---|
| 2025.11.21 | ₩27,092 | ₩27,344 | ₩27,018 | ₩27,247 | +0.57% | 7.1천 |
|---|
| 2025.11.20 | ₩27,760 | ₩27,760 | ₩27,073 | ₩27,073 | -2.48% | 6.2천 |
|---|
| 2025.11.19 | ₩27,506 | ₩27,506 | ₩27,279 | ₩27,352 | -0.56% | 1.7천 |
|---|
| 2025.11.18 | ₩27,413 | ₩27,413 | ₩27,159 | ₩27,347 | -0.24% | 2.3천 |
|---|
| 2025.11.17 | ₩27,787 | ₩27,839 | ₩27,453 | ₩27,552 | -0.85% | 6.5천 |
|---|
| 2025.11.14 | ₩27,633 | ₩27,914 | ₩27,613 | ₩27,807 | +0.63% | 5.9천 |
|---|
| 2025.11.13 | ₩28,135 | ₩28,135 | ₩27,494 | ₩27,778 | -1.27% | 2만 |
|---|
| 2025.11.12 | ₩28,402 | ₩28,402 | ₩28,215 | ₩28,248 | -0.54% | 9.9천 |
|---|
| 2025.11.11 | ₩28,322 | ₩28,361 | ₩28,215 | ₩28,329 | +0.02% | 13.6만 |
|---|
| 2025.11.10 | ₩28,014 | ₩28,310 | ₩28,014 | ₩28,310 | +1.05% | 1.7천 |
|---|
| 2025.11.07 | ₩27,546 | ₩27,691 | ₩27,501 | ₩27,691 | +0.52% | 1.1천 |
|---|
| 2025.11.06 | ₩29,672 | ₩29,672 | ₩27,493 | ₩27,586 | -7.03% | 2.9천 |
|---|
| 2025.11.05 | ₩27,787 | ₩27,794 | ₩27,758 | ₩27,758 | -0.11% | 800 |
|---|
| 2025.11.04 | ₩28,016 | ₩28,135 | ₩27,820 | ₩27,820 | -0.70% | 3.4천 |
|---|
| 2025.11.03 | ₩28,389 | ₩28,469 | ₩28,389 | ₩28,462 | +0.26% | 1.1만 |
|---|
| 2025.10.31 | ₩28,374 | ₩28,375 | ₩28,370 | ₩28,370 | -0.01% | 2.5천 |
|---|
| 2025.10.30 | ₩28,362 | ₩28,362 | ₩28,319 | ₩28,319 | -0.15% | 300 |
|---|
| 2025.10.29 | ₩28,343 | ₩28,343 | ₩28,343 | ₩28,343 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩28,322 | ₩28,322 | ₩28,295 | ₩28,322 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩28,456 | ₩28,469 | ₩28,268 | ₩28,469 | +0.05% | 3천 |
|---|
| 2025.10.24 | ₩28,736 | ₩28,750 | ₩28,604 | ₩28,604 | -0.46% | 2만 |
|---|
| 2025.10.23 | ₩28,696 | ₩28,696 | ₩28,616 | ₩28,620 | -0.27% | 2.9천 |
|---|
| 2025.10.22 | ₩28,482 | ₩28,482 | ₩27,974 | ₩28,272 | -0.74% | 2.9천 |
|---|
| 2025.10.21 | ₩28,576 | ₩28,596 | ₩28,563 | ₩28,589 | +0.05% | 6.7천 |
|---|
| 2025.10.20 | ₩28,750 | ₩28,970 | ₩28,651 | ₩28,970 | +0.77% | 1.8만 |
|---|
| 2025.10.17 | ₩28,175 | ₩28,309 | ₩27,988 | ₩28,228 | +0.19% | 3.7만 |
|---|
| 2025.10.16 | ₩28,656 | ₩28,736 | ₩28,309 | ₩28,432 | -0.78% | 3.2천 |
|---|
| 2025.10.15 | ₩28,643 | ₩28,643 | ₩28,283 | ₩28,377 | -0.93% | 900 |
|---|
| 2025.10.14 | ₩27,413 | ₩28,215 | ₩27,401 | ₩28,010 | +2.18% | 3천 |
|---|
| 2025.10.13 | ₩27,613 | ₩28,054 | ₩27,613 | ₩27,981 | +1.33% | 5.1천 |
|---|
| 2025.10.10 | ₩28,084 | ₩28,135 | ₩27,223 | ₩27,223 | -3.07% | 5.7천 |
|---|