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 | ₩30,095 | ₩30,119 | ₩29,959 | ₩29,972 | -0.41% | 1.6천 |
| 2026.10.08 | ₩30,199 | ₩30,266 | ₩29,972 | ₩29,976 | -0.74% | 1.1만 |
| 2026.10.07 | ₩30,146 | ₩30,146 | ₩29,906 | ₩29,999 | -0.49% | 1.6천 |
| 2026.10.06 | ₩29,812 | ₩29,959 | ₩29,812 | ₩29,932 | +0.40% | 1.1만 |
| 2026.10.05 | ₩30,012 | ₩30,012 | ₩29,960 | ₩29,999 | -0.04% | 2천 |
| 2026.10.02 | ₩29,732 | ₩30,052 | ₩29,652 | ₩30,052 | +1.08% | 3.4천 |
| 2026.10.01 | ₩30,226 | ₩30,226 | ₩29,959 | ₩30,093 | -0.44% | 1.1만 |
| 2026.09.30 | ₩29,959 | ₩29,959 | ₩29,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,946 |
| -0.04% |
| 1.8천 |
| 2026.09.29 | ₩29,919 | ₩30,106 | ₩29,799 | ₩29,812 | -0.36% | 3.8천 |
|---|
| 2026.09.28 | ₩30,052 | ₩30,073 | ₩29,972 | ₩29,972 | -0.27% | 3.9천 |
|---|
| 2026.09.25 | ₩29,959 | ₩30,146 | ₩29,912 | ₩29,912 | -0.16% | 3.2만 |
|---|
| 2026.09.24 | ₩29,892 | ₩30,213 | ₩29,866 | ₩30,179 | +0.96% | 2.3만 |
|---|
| 2026.09.23 | ₩29,639 | ₩29,812 | ₩29,632 | ₩29,746 | +0.36% | 7.5천 |
|---|
| 2026.09.22 | ₩29,492 | ₩29,492 | ₩29,364 | ₩29,364 | -0.43% | 3천 |
|---|
| 2026.09.21 | ₩29,565 | ₩29,565 | ₩29,412 | ₩29,485 | -0.27% | 8.3천 |
|---|
| 2026.09.18 | ₩29,692 | ₩29,866 | ₩29,692 | ₩29,732 | +0.13% | 2천 |
|---|
| 2026.09.17 | ₩29,627 | ₩29,798 | ₩29,627 | ₩29,652 | +0.09% | 3.2천 |
|---|
| 2026.09.16 | ₩29,812 | ₩29,812 | ₩29,519 | ₩29,732 | -0.27% | 1.1만 |
|---|
| 2026.09.15 | ₩29,799 | ₩29,946 | ₩29,786 | ₩29,946 | +0.49% | 3.1천 |
|---|
| 2026.09.14 | ₩29,599 | ₩29,739 | ₩29,412 | ₩29,465 | -0.45% | 2.5만 |
|---|
| 2026.09.11 | ₩29,305 | ₩29,465 | ₩29,252 | ₩29,401 | +0.33% | 2.9만 |
|---|
| 2026.09.10 | ₩29,385 | ₩29,766 | ₩29,372 | ₩29,766 | +1.29% | 6.7천 |
|---|
| 2026.09.09 | ₩28,932 | ₩29,245 | ₩28,932 | ₩29,245 | +1.08% | 5.8천 |
|---|
| 2026.09.08 | ₩28,865 | ₩28,928 | ₩28,838 | ₩28,928 | +0.22% | 9.5천 |
|---|
| 2026.09.04 | ₩28,731 | ₩28,855 | ₩28,706 | ₩28,855 | +0.43% | 800 |
|---|
| 2026.09.03 | ₩28,851 | ₩28,851 | ₩28,665 | ₩28,762 | -0.31% | 4.2천 |
|---|
| 2026.09.02 | ₩28,851 | ₩29,045 | ₩28,851 | ₩29,022 | +0.59% | 3.7천 |
|---|
| 2026.09.01 | ₩28,945 | ₩29,118 | ₩28,905 | ₩29,105 | +0.55% | 6.8천 |
|---|
| 2026.08.31 | ₩28,838 | ₩28,838 | ₩28,678 | ₩28,747 | -0.31% | 1.7만 |
|---|
| 2026.08.28 | ₩28,558 | ₩28,585 | ₩28,558 | ₩28,571 | +0.05% | 7.4천 |
|---|
| 2026.08.27 | ₩28,211 | ₩28,464 | ₩28,211 | ₩28,464 | +0.90% | 1.7천 |
|---|
| 2026.08.26 | ₩28,318 | ₩28,438 | ₩28,298 | ₩28,335 | +0.06% | 19.5만 |
|---|
| 2026.08.25 | ₩28,358 | ₩28,571 | ₩28,211 | ₩28,211 | -0.52% | 2.7천 |
|---|
| 2026.08.24 | ₩28,571 | ₩28,571 | ₩28,451 | ₩28,518 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩28,678 | ₩28,811 | ₩28,638 | ₩28,758 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩28,411 | ₩28,565 | ₩28,411 | ₩28,538 | +0.45% | 4.6천 |
|---|
| 2026.08.19 | ₩28,545 | ₩28,545 | ₩28,198 | ₩28,214 | -1.16% | 9.3만 |
|---|
| 2026.08.18 | ₩28,944 | ₩28,944 | ₩28,798 | ₩28,798 | -0.50% | 900 |
|---|
| 2026.08.17 | ₩28,998 | ₩29,225 | ₩28,985 | ₩29,225 | +0.78% | 4.9천 |
|---|
| 2026.08.14 | ₩28,918 | ₩29,012 | ₩28,918 | ₩29,010 | +0.32% | 5.7천 |
|---|
| 2026.08.13 | ₩28,771 | ₩28,891 | ₩28,771 | ₩28,845 | +0.26% | 2.9천 |
|---|
| 2026.08.12 | ₩29,012 | ₩29,052 | ₩28,998 | ₩29,013 | +0.00% | 5.3천 |
|---|
| 2026.08.11 | ₩28,798 | ₩28,871 | ₩28,798 | ₩28,871 | +0.25% | 600 |
|---|
| 2026.08.10 | ₩28,665 | ₩28,845 | ₩28,665 | ₩28,845 | +0.63% | 3.5천 |
|---|
| 2026.08.07 | ₩28,424 | ₩28,424 | ₩28,278 | ₩28,298 | -0.45% | 2.5천 |
|---|
| 2026.08.06 | ₩28,411 | ₩28,585 | ₩28,384 | ₩28,571 | +0.56% | 1.5천 |
|---|
| 2026.08.05 | ₩28,378 | ₩28,404 | ₩28,371 | ₩28,404 | +0.09% | 1.3천 |
|---|
| 2026.08.04 | ₩28,303 | ₩28,379 | ₩28,284 | ₩28,379 | +0.27% | 1.9천 |
|---|
| 2026.08.03 | ₩27,891 | ₩28,131 | ₩27,757 | ₩28,111 | +0.79% | 1.2만 |
|---|
| 2026.07.31 | ₩28,751 | ₩28,763 | ₩28,657 | ₩28,667 | -0.29% | 2.2천 |
|---|
| 2026.07.30 | ₩29,133 | ₩29,138 | ₩28,599 | ₩28,731 | -1.38% | 3.2천 |
|---|
| 2026.07.29 | ₩29,092 | ₩29,145 | ₩29,092 | ₩29,113 | +0.07% | 8.1천 |
|---|
| 2026.07.28 | ₩29,145 | ₩29,145 | ₩28,998 | ₩29,012 | -0.46% | 1.6천 |
|---|
| 2026.07.27 | ₩29,492 | ₩29,519 | ₩29,272 | ₩29,299 | -0.66% | 2천 |
|---|
| 2026.07.24 | ₩29,651 | ₩29,651 | ₩29,519 | ₩29,543 | -0.36% | 400 |
|---|
| 2026.07.23 | ₩29,799 | ₩29,839 | ₩29,759 | ₩29,772 | -0.09% | 1.6만 |
|---|
| 2026.07.22 | ₩29,599 | ₩29,612 | ₩29,572 | ₩29,605 | +0.02% | 2.1천 |
|---|
| 2026.07.21 | ₩29,385 | ₩29,652 | ₩29,385 | ₩29,652 | +0.91% | 1.2만 |
|---|
| 2026.07.20 | ₩29,132 | ₩29,156 | ₩29,132 | ₩29,156 | +0.08% | 2.3천 |
|---|
| 2026.07.17 | ₩28,863 | ₩29,050 | ₩28,863 | ₩29,045 | +0.63% | 3.1천 |
|---|
| 2026.07.16 | ₩29,078 | ₩29,092 | ₩28,905 | ₩28,932 | -0.50% | 4천 |
|---|
| 2026.07.15 | ₩29,170 | ₩29,173 | ₩29,065 | ₩29,173 | +0.01% | 4.5천 |
|---|
| 2026.07.14 | ₩29,305 | ₩29,319 | ₩29,165 | ₩29,198 | -0.36% | 3.5천 |
|---|
| 2026.07.13 | ₩28,863 | ₩29,098 | ₩28,863 | ₩29,098 | +0.81% | 2.6천 |
|---|
| 2026.07.10 | ₩28,745 | ₩28,798 | ₩28,745 | ₩28,771 | +0.09% | 2.2만 |
|---|
| 2026.07.09 | ₩28,771 | ₩28,805 | ₩28,738 | ₩28,738 | -0.12% | 2.1천 |
|---|
| 2026.07.08 | ₩28,811 | ₩28,851 | ₩28,745 | ₩28,785 | -0.09% | 2.8천 |
|---|
| 2026.07.07 | ₩28,478 | ₩28,645 | ₩28,478 | ₩28,637 | +0.56% | 9.2천 |
|---|
| 2026.07.06 | ₩28,398 | ₩28,625 | ₩28,398 | ₩28,611 | +0.75% | 7.2천 |
|---|
| 2026.07.02 | ₩28,364 | ₩28,364 | ₩28,238 | ₩28,258 | -0.38% | 4천 |
|---|
| 2026.07.01 | ₩28,411 | ₩28,571 | ₩28,411 | ₩28,444 | +0.12% | 1.8만 |
|---|
| 2026.06.30 | ₩28,571 | ₩28,618 | ₩28,571 | ₩28,618 | +0.16% | 2.1천 |
|---|
| 2026.06.29 | ₩28,498 | ₩28,545 | ₩28,498 | ₩28,522 | +0.08% | 3.8천 |
|---|
| 2026.06.26 | ₩28,424 | ₩28,451 | ₩28,424 | ₩28,444 | +0.07% | 900 |
|---|
| 2026.06.25 | ₩28,438 | ₩28,558 | ₩28,438 | ₩28,478 | +0.14% | 6.8천 |
|---|
| 2026.06.24 | ₩28,398 | ₩28,398 | ₩28,238 | ₩28,258 | -0.49% | 5.2천 |
|---|
| 2026.06.23 | ₩28,504 | ₩28,571 | ₩28,491 | ₩28,538 | +0.12% | 2.9천 |
|---|
| 2026.06.22 | ₩28,838 | ₩28,838 | ₩28,731 | ₩28,745 | -0.32% | 1.2만 |
|---|
| 2026.06.18 | ₩28,838 | ₩28,898 | ₩28,758 | ₩28,898 | +0.21% | 2.9만 |
|---|
| 2026.06.17 | ₩29,105 | ₩29,105 | ₩28,871 | ₩28,871 | -0.80% | 1천 |
|---|
| 2026.06.16 | ₩29,105 | ₩29,105 | ₩28,985 | ₩29,006 | -0.34% | 5.5천 |
|---|
| 2026.06.15 | ₩29,145 | ₩29,205 | ₩29,112 | ₩29,205 | +0.21% | 5.8천 |
|---|
| 2026.06.12 | ₩29,359 | ₩29,359 | ₩29,278 | ₩29,325 | -0.11% | 2.2천 |
|---|
| 2026.06.11 | ₩29,425 | ₩29,425 | ₩29,319 | ₩29,319 | -0.36% | 2천 |
|---|
| 2026.06.10 | ₩29,278 | ₩29,519 | ₩29,278 | ₩29,412 | +0.46% | 7.6천 |
|---|
| 2026.06.09 | ₩29,404 | ₩29,419 | ₩29,319 | ₩29,359 | -0.15% | 1.2만 |
|---|
| 2026.06.08 | ₩29,345 | ₩29,492 | ₩29,345 | ₩29,445 | +0.34% | 1.8만 |
|---|
| 2026.06.05 | ₩29,452 | ₩29,465 | ₩29,345 | ₩29,449 | -0.01% | 8.4천 |
|---|
| 2026.06.04 | ₩29,652 | ₩29,665 | ₩29,545 | ₩29,665 | +0.05% | 9.3천 |
|---|
| 2026.06.03 | ₩29,946 | ₩29,946 | ₩29,846 | ₩29,846 | -0.33% | 4천 |
|---|
| 2026.06.02 | ₩29,972 | ₩30,039 | ₩29,972 | ₩30,019 | +0.16% | 1.6만 |
|---|
| 2026.06.01 | ₩30,079 | ₩30,119 | ₩29,986 | ₩30,119 | +0.13% | 2.9만 |
|---|
| 2026.05.29 | ₩29,879 | ₩29,879 | ₩29,692 | ₩29,808 | -0.24% | 4.2천 |
|---|
| 2026.05.28 | ₩30,052 | ₩30,066 | ₩29,932 | ₩30,014 | -0.13% | 4.7천 |
|---|
| 2026.05.27 | ₩30,266 | ₩30,266 | ₩29,892 | ₩29,952 | -1.04% | 9.7천 |
|---|
| 2026.05.26 | ₩30,373 | ₩30,406 | ₩30,346 | ₩30,406 | +0.11% | 6.7천 |
|---|
| 2026.05.22 | ₩30,733 | ₩30,746 | ₩30,600 | ₩30,669 | -0.21% | 3.7천 |
|---|
| 2026.05.21 | ₩30,900 | ₩30,920 | ₩30,666 | ₩30,712 | -0.61% | 3.8천 |
|---|
| 2026.05.20 | ₩30,953 | ₩31,013 | ₩30,722 | ₩30,782 | -0.55% | 4천 |
|---|
| 2026.05.19 | ₩31,067 | ₩31,107 | ₩30,987 | ₩31,087 | +0.06% | 10.9만 |
|---|
| 2026.05.18 | ₩30,948 | ₩31,173 | ₩30,948 | ₩31,040 | +0.30% | 2.7천 |
|---|
| 2026.05.15 | ₩30,920 | ₩30,972 | ₩30,880 | ₩30,972 | +0.17% | 6.7천 |
|---|
| 2026.05.14 | ₩30,626 | ₩30,694 | ₩30,600 | ₩30,694 | +0.22% | 1.9천 |
|---|
| 2026.05.13 | ₩30,613 | ₩30,772 | ₩30,613 | ₩30,652 | +0.13% | 1.2만 |
|---|
| 2026.05.12 | ₩30,600 | ₩30,606 | ₩30,520 | ₩30,573 | -0.09% | 6.6천 |
|---|
| 2026.05.11 | ₩30,186 | ₩30,313 | ₩30,186 | ₩30,313 | +0.42% | 4천 |
|---|
| 2026.05.08 | ₩30,106 | ₩30,133 | ₩30,079 | ₩30,126 | +0.07% | 5.1만 |
|---|
| 2026.05.07 | ₩29,846 | ₩30,214 | ₩29,826 | ₩30,214 | +1.23% | 7천 |
|---|
| 2026.05.06 | ₩30,480 | ₩30,480 | ₩29,959 | ₩30,027 | -1.48% | 6.8천 |
|---|
| 2026.05.05 | ₩30,826 | ₩30,826 | ₩30,613 | ₩30,713 | -0.37% | 4.9만 |
|---|
| 2026.05.04 | ₩30,542 | ₩30,813 | ₩30,540 | ₩30,726 | +0.60% | 3.7천 |
|---|
| 2026.05.01 | ₩30,460 | ₩30,613 | ₩30,460 | ₩30,606 | +0.48% | 6천 |
|---|
| 2026.04.30 | ₩30,706 | ₩30,706 | ₩30,546 | ₩30,612 | -0.31% | 4천 |
|---|
| 2026.04.29 | ₩31,280 | ₩31,547 | ₩31,280 | ₩31,524 | +0.78% | 1.5만 |
|---|
| 2026.04.28 | ₩31,133 | ₩31,133 | ₩31,120 | ₩31,133 | 0.00% | 2.1천 |
|---|
| 2026.04.27 | ₩30,907 | ₩31,000 | ₩30,907 | ₩30,967 | +0.19% | 3.7천 |
|---|
| 2026.04.24 | ₩30,947 | ₩30,973 | ₩30,867 | ₩30,907 | -0.13% | 5.3천 |
|---|
| 2026.04.23 | ₩30,867 | ₩30,959 | ₩30,840 | ₩30,947 | +0.26% | 1.7천 |
|---|
| 2026.04.22 | ₩30,733 | ₩30,840 | ₩30,733 | ₩30,840 | +0.35% | 5.5천 |
|---|
| 2026.04.21 | ₩30,706 | ₩30,873 | ₩30,693 | ₩30,867 | +0.52% | 3.5천 |
|---|
| 2026.04.20 | ₩30,546 | ₩30,653 | ₩30,506 | ₩30,633 | +0.28% | 5.6천 |
|---|
| 2026.04.17 | ₩30,493 | ₩30,493 | ₩30,233 | ₩30,447 | -0.15% | 3.9천 |
|---|
| 2026.04.16 | ₩30,613 | ₩30,669 | ₩30,600 | ₩30,633 | +0.07% | 3.3천 |
|---|
| 2026.04.15 | ₩30,413 | ₩30,465 | ₩30,373 | ₩30,426 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩30,333 | ₩30,453 | ₩30,333 | ₩30,433 | +0.33% | 2.8만 |
|---|
| 2026.04.13 | ₩30,720 | ₩30,720 | ₩30,546 | ₩30,558 | -0.53% | 4.8천 |
|---|
| 2026.04.10 | ₩30,773 | ₩30,773 | ₩30,626 | ₩30,666 | -0.35% | 3.6천 |
|---|
| 2026.04.09 | ₩30,706 | ₩30,706 | ₩30,573 | ₩30,640 | -0.22% | 5.4천 |
|---|
| 2026.04.08 | ₩30,813 | ₩30,813 | ₩30,666 | ₩30,746 | -0.22% | 2.8천 |
|---|
| 2026.04.07 | ₩31,067 | ₩31,067 | ₩30,920 | ₩30,948 | -0.38% | 2.8천 |
|---|
| 2026.04.06 | ₩30,960 | ₩30,987 | ₩30,840 | ₩30,987 | +0.09% | 2.2만 |
|---|
| 2026.04.02 | ₩31,027 | ₩31,027 | ₩30,867 | ₩30,947 | -0.26% | 7.6천 |
|---|
| 2026.04.01 | ₩31,093 | ₩31,133 | ₩31,020 | ₩31,080 | -0.04% | 2만 |
|---|
| 2026.03.31 | ₩30,733 | ₩30,976 | ₩30,637 | ₩30,976 | +0.79% | 1만 |
|---|
| 2026.03.30 | ₩30,746 | ₩30,746 | ₩30,520 | ₩30,549 | -0.64% | 1.1만 |
|---|
| 2026.03.27 | ₩30,706 | ₩30,947 | ₩30,706 | ₩30,760 | +0.17% | 2.4만 |
|---|
| 2026.03.26 | ₩30,960 | ₩31,052 | ₩30,629 | ₩30,629 | -1.07% | 1.1만 |
|---|
| 2026.03.25 | ₩31,294 | ₩31,307 | ₩31,160 | ₩31,171 | -0.39% | 1만 |
|---|
| 2026.03.24 | ₩30,626 | ₩30,867 | ₩30,588 | ₩30,793 | +0.54% | 1.3만 |
|---|
| 2026.03.23 | ₩30,506 | ₩31,053 | ₩30,506 | ₩30,892 | +1.26% | 1만 |
|---|
| 2026.03.20 | ₩31,255 | ₩31,255 | ₩30,621 | ₩30,621 | -2.03% | 1만 |
|---|
| 2026.03.19 | ₩31,147 | ₩31,400 | ₩30,840 | ₩31,386 | +0.77% | 8.3천 |
|---|
| 2026.03.18 | ₩31,974 | ₩32,148 | ₩31,757 | ₩31,757 | -0.68% | 2.8만 |
|---|
| 2026.03.17 | ₩32,628 | ₩32,628 | ₩32,507 | ₩32,507 | -0.37% | 2.9천 |
|---|
| 2026.03.16 | ₩32,201 | ₩32,468 | ₩32,201 | ₩32,374 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩32,415 | ₩32,415 | ₩31,987 | ₩32,006 | -1.26% | 5.8만 |
|---|
| 2026.03.12 | ₩32,908 | ₩32,908 | ₩32,629 | ₩32,629 | -0.85% | 9.1천 |
|---|
| 2026.03.11 | ₩32,842 | ₩32,895 | ₩32,708 | ₩32,852 | +0.03% | 1만 |
|---|
| 2026.03.10 | ₩33,202 | ₩33,255 | ₩33,015 | ₩33,122 | -0.24% | 1.8만 |
|---|
| 2026.03.09 | ₩33,122 | ₩33,226 | ₩32,641 | ₩32,775 | -1.05% | 2.3만 |
|---|
| 2026.03.06 | ₩31,961 | ₩32,828 | ₩31,961 | ₩32,828 | +2.71% | 7.1천 |
|---|
| 2026.03.05 | ₩31,574 | ₩31,747 | ₩31,547 | ₩31,747 | +0.55% | 3.8천 |
|---|
| 2026.03.04 | ₩31,440 | ₩31,681 | ₩31,440 | ₩31,681 | +0.76% | 1.5천 |
|---|
| 2026.03.03 | ₩31,294 | ₩31,307 | ₩30,947 | ₩31,155 | -0.44% | 4.6천 |
|---|
| 2026.03.02 | ₩31,694 | ₩31,841 | ₩31,520 | ₩31,786 | +0.29% | 2.4만 |
|---|
| 2026.02.27 | ₩31,547 | ₩31,547 | ₩31,387 | ₩31,508 | -0.12% | 1.5만 |
|---|
| 2026.02.26 | ₩31,574 | ₩31,574 | ₩31,360 | ₩31,474 | -0.32% | 4.4천 |
|---|
| 2026.02.25 | ₩31,747 | ₩32,294 | ₩31,747 | ₩31,857 | +0.34% | 8.3천 |
|---|
| 2026.02.24 | ₩31,139 | ₩31,374 | ₩31,139 | ₩31,360 | +0.71% | 4.3만 |
|---|
| 2026.02.23 | ₩31,360 | ₩31,360 | ₩30,893 | ₩31,027 | -1.06% | 2.5만 |
|---|
| 2026.02.20 | ₩30,945 | ₩31,267 | ₩30,933 | ₩31,254 | +1.00% | 3.6만 |
|---|
| 2026.02.19 | ₩31,053 | ₩31,053 | ₩30,733 | ₩30,972 | -0.26% | 8.1천 |
|---|
| 2026.02.18 | ₩30,801 | ₩31,140 | ₩30,801 | ₩30,952 | +0.49% | 9.2천 |
|---|
| 2026.02.17 | ₩30,493 | ₩30,626 | ₩30,177 | ₩30,500 | +0.02% | 1.3만 |
|---|
| 2026.02.13 | ₩30,907 | ₩31,067 | ₩30,893 | ₩30,975 | +0.22% | 5.6천 |
|---|
| 2026.02.12 | ₩31,347 | ₩31,347 | ₩30,613 | ₩30,666 | -2.17% | 6.2천 |
|---|
| 2026.02.11 | ₩31,454 | ₩31,494 | ₩31,232 | ₩31,471 | +0.06% | 9.3천 |
|---|
| 2026.02.10 | ₩31,360 | ₩31,374 | ₩31,225 | ₩31,225 | -0.43% | 6.2천 |
|---|
| 2026.02.09 | ₩30,773 | ₩31,193 | ₩30,773 | ₩31,193 | +1.37% | 7.3천 |
|---|
| 2026.02.06 | ₩30,266 | ₩30,867 | ₩30,266 | ₩30,853 | +1.94% | 1.6만 |
|---|
| 2026.02.05 | ₩29,772 | ₩30,012 | ₩29,696 | ₩29,696 | -0.26% | 9.1만 |
|---|
| 2026.02.04 | ₩30,366 | ₩30,366 | ₩30,082 | ₩30,273 | -0.31% | 5.8천 |
|---|
| 2026.02.03 | ₩30,299 | ₩30,317 | ₩30,059 | ₩30,317 | +0.06% | 2.3천 |
|---|
| 2026.02.02 | ₩29,799 | ₩30,066 | ₩29,799 | ₩29,975 | +0.59% | 5만 |
|---|
| 2026.01.30 | ₩31,294 | ₩31,294 | ₩29,879 | ₩30,253 | -3.33% | 8.5천 |
|---|
| 2026.01.29 | ₩32,001 | ₩32,001 | ₩30,626 | ₩31,528 | -1.48% | 7.3천 |
|---|
| 2026.01.28 | ₩31,160 | ₩31,454 | ₩31,068 | ₩31,427 | +0.86% | 1만 |
|---|
| 2026.01.27 | ₩30,333 | ₩30,786 | ₩30,226 | ₩30,769 | +1.44% | 6.2만 |
|---|
| 2026.01.26 | ₩30,385 | ₩30,506 | ₩30,370 | ₩30,370 | -0.05% | 8.1만 |
|---|
| 2026.01.23 | ₩30,062 | ₩30,291 | ₩30,062 | ₩30,169 | +0.36% | 1.5만 |
|---|
| 2026.01.22 | ₩29,828 | ₩30,039 | ₩29,826 | ₩29,972 | +0.48% | 5천 |
|---|
| 2026.01.21 | ₩29,665 | ₩29,759 | ₩29,425 | ₩29,727 | +0.21% | 2.5만 |
|---|
| 2026.01.20 | ₩29,025 | ₩29,332 | ₩29,025 | ₩29,252 | +0.78% | 5.4만 |
|---|
| 2026.01.16 | ₩29,343 | ₩29,343 | ₩29,025 | ₩29,130 | -0.72% | 5천 |
|---|
| 2026.01.15 | ₩29,480 | ₩29,584 | ₩29,439 | ₩29,484 | +0.01% | 1.3만 |
|---|
| 2026.01.14 | ₩29,599 | ₩29,651 | ₩29,525 | ₩29,636 | +0.13% | 2.5천 |
|---|
| 2026.01.13 | ₩29,545 | ₩29,545 | ₩29,452 | ₩29,472 | -0.25% | 8.4천 |
|---|
| 2026.01.12 | ₩29,344 | ₩29,477 | ₩29,344 | ₩29,412 | +0.23% | 3.1천 |
|---|
| 2026.01.09 | ₩29,012 | ₩29,105 | ₩29,012 | ₩29,045 | +0.11% | 1만 |
|---|
| 2026.01.08 | ₩28,492 | ₩28,694 | ₩28,492 | ₩28,694 | +0.71% | 3.8천 |
|---|
| 2026.01.07 | ₩28,718 | ₩28,838 | ₩28,718 | ₩28,747 | +0.10% | 2.1천 |
|---|
| 2026.01.06 | ₩28,838 | ₩28,962 | ₩28,838 | ₩28,962 | +0.43% | 6.2천 |
|---|
| 2026.01.05 | ₩28,131 | ₩28,705 | ₩28,131 | ₩28,674 | +1.93% | 4.1천 |
|---|
| 2026.01.02 | ₩27,877 | ₩28,003 | ₩27,805 | ₩27,872 | -0.02% | 8.7천 |
|---|
| 2025.12.31 | ₩27,851 | ₩27,864 | ₩27,704 | ₩27,718 | -0.47% | 6.5천 |
|---|
| 2025.12.30 | ₩28,091 | ₩28,091 | ₩27,984 | ₩28,011 | -0.29% | 6.5천 |
|---|
| 2025.12.29 | ₩28,117 | ₩28,117 | ₩27,837 | ₩27,860 | -0.92% | 6.5천 |
|---|
| 2025.12.26 | ₩28,598 | ₩28,625 | ₩28,518 | ₩28,573 | -0.09% | 4.3천 |
|---|
| 2025.12.24 | ₩28,278 | ₩28,278 | ₩28,278 | ₩28,278 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,025 | ₩29,132 | ₩28,905 | ₩29,132 | +0.37% | 4.3천 |
|---|
| 2025.12.22 | ₩28,738 | ₩28,905 | ₩28,731 | ₩28,885 | +0.51% | 2.5천 |
|---|
| 2025.12.19 | ₩28,504 | ₩28,571 | ₩28,474 | ₩28,474 | -0.11% | 3.6천 |
|---|
| 2025.12.18 | ₩28,250 | ₩28,251 | ₩28,207 | ₩28,207 | -0.15% | 3.9천 |
|---|
| 2025.12.17 | ₩28,264 | ₩28,264 | ₩28,151 | ₩28,151 | -0.40% | 600 |
|---|
| 2025.12.16 | ₩28,316 | ₩28,316 | ₩28,184 | ₩28,224 | -0.33% | 1.8천 |
|---|
| 2025.12.15 | ₩28,398 | ₩28,411 | ₩28,358 | ₩28,378 | -0.07% | 1.8천 |
|---|
| 2025.12.12 | ₩28,691 | ₩28,691 | ₩28,370 | ₩28,379 | -1.09% | 1.1천 |
|---|
| 2025.12.11 | ₩28,518 | ₩28,625 | ₩28,518 | ₩28,611 | +0.33% | 8.2천 |
|---|
| 2025.12.10 | ₩28,306 | ₩28,420 | ₩28,306 | ₩28,420 | +0.41% | 400 |
|---|
| 2025.12.09 | ₩28,316 | ₩28,374 | ₩28,316 | ₩28,374 | +0.20% | 100 |
|---|
| 2025.12.08 | ₩28,158 | ₩28,214 | ₩28,132 | ₩28,214 | +0.20% | 1.6천 |
|---|
| 2025.12.05 | ₩28,278 | ₩28,278 | ₩28,158 | ₩28,162 | -0.41% | 1.7천 |
|---|
| 2025.12.04 | ₩28,211 | ₩28,231 | ₩28,191 | ₩28,191 | -0.07% | 700 |
|---|
| 2025.12.03 | ₩28,198 | ₩28,244 | ₩28,198 | ₩28,244 | +0.17% | 1.4천 |
|---|
| 2025.12.02 | ₩28,037 | ₩28,084 | ₩28,001 | ₩28,084 | +0.17% | 1.3천 |
|---|
| 2025.12.01 | ₩28,051 | ₩28,051 | ₩28,012 | ₩28,012 | -0.14% | 2.8천 |
|---|
| 2025.11.28 | ₩28,103 | ₩28,188 | ₩28,103 | ₩28,188 | +0.30% | 5.9천 |
|---|
| 2025.11.26 | ₩27,875 | ₩28,037 | ₩27,875 | ₩28,001 | +0.45% | 1.4천 |
|---|
| 2025.11.25 | ₩27,410 | ₩27,622 | ₩27,410 | ₩27,604 | +0.71% | 3.8천 |
|---|
| 2025.11.24 | ₩27,210 | ₩27,392 | ₩27,210 | ₩27,392 | +0.67% | 1.5천 |
|---|
| 2025.11.21 | ₩27,037 | ₩27,289 | ₩26,963 | ₩27,191 | +0.57% | 7.1천 |
|---|
| 2025.11.20 | ₩27,704 | ₩27,704 | ₩27,018 | ₩27,018 | -2.48% | 6.2천 |
|---|
| 2025.11.19 | ₩27,450 | ₩27,450 | ₩27,223 | ₩27,297 | -0.56% | 1.7천 |
|---|
| 2025.11.18 | ₩27,357 | ₩27,357 | ₩27,103 | ₩27,291 | -0.24% | 2.3천 |
|---|
| 2025.11.17 | ₩27,730 | ₩27,783 | ₩27,397 | ₩27,496 | -0.85% | 6.5천 |
|---|
| 2025.11.14 | ₩27,577 | ₩27,857 | ₩27,557 | ₩27,751 | +0.63% | 5.9천 |
|---|
| 2025.11.13 | ₩28,077 | ₩28,077 | ₩27,438 | ₩27,721 | -1.27% | 2만 |
|---|
| 2025.11.12 | ₩28,344 | ₩28,344 | ₩28,158 | ₩28,191 | -0.54% | 9.9천 |
|---|
| 2025.11.11 | ₩28,264 | ₩28,303 | ₩28,158 | ₩28,271 | +0.02% | 13.6만 |
|---|
| 2025.11.10 | ₩27,957 | ₩28,252 | ₩27,957 | ₩28,252 | +1.05% | 1.7천 |
|---|
| 2025.11.07 | ₩27,490 | ₩27,634 | ₩27,445 | ₩27,634 | +0.52% | 1.1천 |
|---|
| 2025.11.06 | ₩29,612 | ₩29,612 | ₩27,437 | ₩27,530 | -7.03% | 2.9천 |
|---|
| 2025.11.05 | ₩27,730 | ₩27,737 | ₩27,701 | ₩27,701 | -0.11% | 800 |
|---|
| 2025.11.04 | ₩27,959 | ₩28,077 | ₩27,764 | ₩27,764 | -0.70% | 3.4천 |
|---|
| 2025.11.03 | ₩28,331 | ₩28,411 | ₩28,331 | ₩28,404 | +0.26% | 1.1만 |
|---|
| 2025.10.31 | ₩28,316 | ₩28,318 | ₩28,312 | ₩28,312 | -0.01% | 2.5천 |
|---|
| 2025.10.30 | ₩28,304 | ₩28,304 | ₩28,262 | ₩28,262 | -0.15% | 300 |
|---|
| 2025.10.29 | ₩28,286 | ₩28,286 | ₩28,286 | ₩28,286 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩28,264 | ₩28,264 | ₩28,238 | ₩28,264 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩28,398 | ₩28,411 | ₩28,211 | ₩28,411 | +0.05% | 3천 |
|---|
| 2025.10.24 | ₩28,678 | ₩28,691 | ₩28,546 | ₩28,546 | -0.46% | 2만 |
|---|
| 2025.10.23 | ₩28,638 | ₩28,638 | ₩28,558 | ₩28,562 | -0.27% | 2.9천 |
|---|
| 2025.10.22 | ₩28,424 | ₩28,424 | ₩27,917 | ₩28,215 | -0.74% | 2.9천 |
|---|
| 2025.10.21 | ₩28,518 | ₩28,538 | ₩28,504 | ₩28,531 | +0.05% | 6.7천 |
|---|
| 2025.10.20 | ₩28,691 | ₩28,912 | ₩28,593 | ₩28,912 | +0.77% | 1.8만 |
|---|
| 2025.10.17 | ₩28,117 | ₩28,251 | ₩27,931 | ₩28,171 | +0.19% | 3.7만 |
|---|
| 2025.10.16 | ₩28,598 | ₩28,678 | ₩28,251 | ₩28,374 | -0.78% | 3.2천 |
|---|
| 2025.10.15 | ₩28,585 | ₩28,585 | ₩28,226 | ₩28,319 | -0.93% | 900 |
|---|
| 2025.10.14 | ₩27,357 | ₩28,158 | ₩27,345 | ₩27,953 | +2.18% | 3천 |
|---|
| 2025.10.13 | ₩27,557 | ₩27,997 | ₩27,557 | ₩27,924 | +1.33% | 5.1천 |
|---|
| 2025.10.10 | ₩28,027 | ₩28,077 | ₩27,167 | ₩27,167 | -3.07% | 5.7천 |
|---|