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 | ₩30,168 | ₩30,192 | ₩30,032 | ₩30,045 | -0.41% | 1.6천 |
| 2026.10.08 | ₩30,272 | ₩30,339 | ₩30,045 | ₩30,049 | -0.74% | 1.1만 |
| 2026.10.07 | ₩30,219 | ₩30,219 | ₩29,978 | ₩30,072 | -0.49% | 1.6천 |
| 2026.10.06 | ₩29,884 | ₩30,032 | ₩29,884 | ₩30,005 | +0.40% | 1.1만 |
| 2026.10.05 | ₩30,085 | ₩30,085 | ₩30,033 | ₩30,072 | -0.04% | 2천 |
| 2026.10.02 | ₩29,804 | ₩30,125 | ₩29,724 | ₩30,125 | +1.08% | 3.4천 |
| 2026.10.01 | ₩30,299 | ₩30,299 | ₩30,032 | ₩30,165 | -0.44% | 1.1만 |
| 2026.09.30 | ₩30,032 | ₩30,032 | ₩30,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,018 |
| -0.04% |
| 1.8천 |
| 2026.09.29 | ₩29,991 | ₩30,179 | ₩29,871 | ₩29,884 | -0.36% | 3.8천 |
|---|
| 2026.09.28 | ₩30,125 | ₩30,145 | ₩30,045 | ₩30,045 | -0.27% | 3.9천 |
|---|
| 2026.09.25 | ₩30,032 | ₩30,219 | ₩29,985 | ₩29,985 | -0.16% | 3.2만 |
|---|
| 2026.09.24 | ₩29,965 | ₩30,286 | ₩29,938 | ₩30,252 | +0.96% | 2.3만 |
|---|
| 2026.09.23 | ₩29,711 | ₩29,884 | ₩29,704 | ₩29,818 | +0.36% | 7.5천 |
|---|
| 2026.09.22 | ₩29,563 | ₩29,563 | ₩29,435 | ₩29,435 | -0.43% | 3천 |
|---|
| 2026.09.21 | ₩29,637 | ₩29,637 | ₩29,483 | ₩29,557 | -0.27% | 8.3천 |
|---|
| 2026.09.18 | ₩29,764 | ₩29,938 | ₩29,764 | ₩29,804 | +0.13% | 2천 |
|---|
| 2026.09.17 | ₩29,698 | ₩29,870 | ₩29,698 | ₩29,724 | +0.09% | 3.2천 |
|---|
| 2026.09.16 | ₩29,884 | ₩29,884 | ₩29,590 | ₩29,804 | -0.27% | 1.1만 |
|---|
| 2026.09.15 | ₩29,871 | ₩30,018 | ₩29,858 | ₩30,018 | +0.49% | 3.1천 |
|---|
| 2026.09.14 | ₩29,670 | ₩29,811 | ₩29,483 | ₩29,537 | -0.45% | 2.5만 |
|---|
| 2026.09.11 | ₩29,376 | ₩29,537 | ₩29,323 | ₩29,472 | +0.33% | 2.9만 |
|---|
| 2026.09.10 | ₩29,456 | ₩29,838 | ₩29,443 | ₩29,838 | +1.29% | 6.7천 |
|---|
| 2026.09.09 | ₩29,002 | ₩29,316 | ₩29,002 | ₩29,316 | +1.08% | 5.8천 |
|---|
| 2026.09.08 | ₩28,935 | ₩28,998 | ₩28,908 | ₩28,998 | +0.22% | 9.5천 |
|---|
| 2026.09.04 | ₩28,801 | ₩28,925 | ₩28,775 | ₩28,925 | +0.43% | 800 |
|---|
| 2026.09.03 | ₩28,921 | ₩28,921 | ₩28,734 | ₩28,832 | -0.31% | 4.2천 |
|---|
| 2026.09.02 | ₩28,921 | ₩29,115 | ₩28,921 | ₩29,093 | +0.59% | 3.7천 |
|---|
| 2026.09.01 | ₩29,015 | ₩29,189 | ₩28,975 | ₩29,175 | +0.55% | 6.8천 |
|---|
| 2026.08.31 | ₩28,908 | ₩28,908 | ₩28,747 | ₩28,817 | -0.31% | 1.7만 |
|---|
| 2026.08.28 | ₩28,627 | ₩28,654 | ₩28,627 | ₩28,640 | +0.05% | 7.4천 |
|---|
| 2026.08.27 | ₩28,279 | ₩28,533 | ₩28,279 | ₩28,533 | +0.90% | 1.7천 |
|---|
| 2026.08.26 | ₩28,386 | ₩28,507 | ₩28,366 | ₩28,404 | +0.06% | 19.5만 |
|---|
| 2026.08.25 | ₩28,426 | ₩28,640 | ₩28,279 | ₩28,279 | -0.52% | 2.7천 |
|---|
| 2026.08.24 | ₩28,640 | ₩28,640 | ₩28,520 | ₩28,587 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩28,747 | ₩28,881 | ₩28,707 | ₩28,828 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩28,480 | ₩28,634 | ₩28,480 | ₩28,607 | +0.45% | 4.6천 |
|---|
| 2026.08.19 | ₩28,614 | ₩28,614 | ₩28,266 | ₩28,282 | -1.16% | 9.3만 |
|---|
| 2026.08.18 | ₩29,014 | ₩29,014 | ₩28,868 | ₩28,868 | -0.50% | 900 |
|---|
| 2026.08.17 | ₩29,068 | ₩29,296 | ₩29,055 | ₩29,296 | +0.78% | 4.9천 |
|---|
| 2026.08.14 | ₩28,988 | ₩29,082 | ₩28,988 | ₩29,080 | +0.32% | 5.7천 |
|---|
| 2026.08.13 | ₩28,841 | ₩28,961 | ₩28,841 | ₩28,915 | +0.26% | 2.9천 |
|---|
| 2026.08.12 | ₩29,082 | ₩29,122 | ₩29,068 | ₩29,083 | +0.00% | 5.3천 |
|---|
| 2026.08.11 | ₩28,868 | ₩28,941 | ₩28,868 | ₩28,941 | +0.25% | 600 |
|---|
| 2026.08.10 | ₩28,734 | ₩28,915 | ₩28,734 | ₩28,915 | +0.63% | 3.5천 |
|---|
| 2026.08.07 | ₩28,493 | ₩28,493 | ₩28,346 | ₩28,366 | -0.45% | 2.5천 |
|---|
| 2026.08.06 | ₩28,480 | ₩28,654 | ₩28,453 | ₩28,640 | +0.56% | 1.5천 |
|---|
| 2026.08.05 | ₩28,446 | ₩28,473 | ₩28,440 | ₩28,473 | +0.09% | 1.3천 |
|---|
| 2026.08.04 | ₩28,371 | ₩28,448 | ₩28,353 | ₩28,448 | +0.27% | 1.9천 |
|---|
| 2026.08.03 | ₩27,958 | ₩28,199 | ₩27,824 | ₩28,179 | +0.79% | 1.2만 |
|---|
| 2026.07.31 | ₩28,821 | ₩28,833 | ₩28,726 | ₩28,737 | -0.29% | 2.2천 |
|---|
| 2026.07.30 | ₩29,204 | ₩29,209 | ₩28,668 | ₩28,801 | -1.38% | 3.2천 |
|---|
| 2026.07.29 | ₩29,162 | ₩29,216 | ₩29,162 | ₩29,183 | +0.07% | 8.1천 |
|---|
| 2026.07.28 | ₩29,216 | ₩29,216 | ₩29,068 | ₩29,082 | -0.46% | 1.6천 |
|---|
| 2026.07.27 | ₩29,563 | ₩29,590 | ₩29,343 | ₩29,369 | -0.66% | 2천 |
|---|
| 2026.07.24 | ₩29,723 | ₩29,723 | ₩29,590 | ₩29,614 | -0.36% | 400 |
|---|
| 2026.07.23 | ₩29,871 | ₩29,911 | ₩29,831 | ₩29,844 | -0.09% | 1.6만 |
|---|
| 2026.07.22 | ₩29,670 | ₩29,684 | ₩29,644 | ₩29,677 | +0.02% | 2.1천 |
|---|
| 2026.07.21 | ₩29,456 | ₩29,724 | ₩29,456 | ₩29,724 | +0.91% | 1.2만 |
|---|
| 2026.07.20 | ₩29,202 | ₩29,226 | ₩29,202 | ₩29,226 | +0.08% | 2.3천 |
|---|
| 2026.07.17 | ₩28,933 | ₩29,121 | ₩28,933 | ₩29,115 | +0.63% | 3.1천 |
|---|
| 2026.07.16 | ₩29,149 | ₩29,162 | ₩28,975 | ₩29,002 | -0.50% | 4천 |
|---|
| 2026.07.15 | ₩29,241 | ₩29,244 | ₩29,135 | ₩29,244 | +0.01% | 4.5천 |
|---|
| 2026.07.14 | ₩29,376 | ₩29,389 | ₩29,236 | ₩29,269 | -0.36% | 3.5천 |
|---|
| 2026.07.13 | ₩28,933 | ₩29,169 | ₩28,933 | ₩29,169 | +0.81% | 2.6천 |
|---|
| 2026.07.10 | ₩28,814 | ₩28,868 | ₩28,814 | ₩28,841 | +0.09% | 2.2만 |
|---|
| 2026.07.09 | ₩28,841 | ₩28,874 | ₩28,808 | ₩28,808 | -0.12% | 2.1천 |
|---|
| 2026.07.08 | ₩28,881 | ₩28,921 | ₩28,814 | ₩28,854 | -0.09% | 2.8천 |
|---|
| 2026.07.07 | ₩28,547 | ₩28,714 | ₩28,547 | ₩28,706 | +0.56% | 9.2천 |
|---|
| 2026.07.06 | ₩28,466 | ₩28,694 | ₩28,466 | ₩28,681 | +0.75% | 7.2천 |
|---|
| 2026.07.02 | ₩28,433 | ₩28,433 | ₩28,306 | ₩28,326 | -0.38% | 4천 |
|---|
| 2026.07.01 | ₩28,480 | ₩28,640 | ₩28,480 | ₩28,513 | +0.12% | 1.8만 |
|---|
| 2026.06.30 | ₩28,640 | ₩28,687 | ₩28,640 | ₩28,687 | +0.16% | 2.1천 |
|---|
| 2026.06.29 | ₩28,567 | ₩28,614 | ₩28,567 | ₩28,591 | +0.08% | 3.8천 |
|---|
| 2026.06.26 | ₩28,493 | ₩28,520 | ₩28,493 | ₩28,513 | +0.07% | 900 |
|---|
| 2026.06.25 | ₩28,507 | ₩28,627 | ₩28,507 | ₩28,547 | +0.14% | 6.8천 |
|---|
| 2026.06.24 | ₩28,466 | ₩28,466 | ₩28,306 | ₩28,326 | -0.49% | 5.2천 |
|---|
| 2026.06.23 | ₩28,573 | ₩28,640 | ₩28,560 | ₩28,607 | +0.12% | 2.9천 |
|---|
| 2026.06.22 | ₩28,908 | ₩28,908 | ₩28,801 | ₩28,814 | -0.32% | 1.2만 |
|---|
| 2026.06.18 | ₩28,908 | ₩28,968 | ₩28,828 | ₩28,968 | +0.21% | 2.9만 |
|---|
| 2026.06.17 | ₩29,175 | ₩29,175 | ₩28,941 | ₩28,941 | -0.80% | 1천 |
|---|
| 2026.06.16 | ₩29,175 | ₩29,175 | ₩29,055 | ₩29,076 | -0.34% | 5.5천 |
|---|
| 2026.06.15 | ₩29,216 | ₩29,276 | ₩29,182 | ₩29,276 | +0.21% | 5.8천 |
|---|
| 2026.06.12 | ₩29,430 | ₩29,430 | ₩29,349 | ₩29,396 | -0.11% | 2.2천 |
|---|
| 2026.06.11 | ₩29,497 | ₩29,497 | ₩29,389 | ₩29,389 | -0.36% | 2천 |
|---|
| 2026.06.10 | ₩29,349 | ₩29,590 | ₩29,349 | ₩29,483 | +0.46% | 7.6천 |
|---|
| 2026.06.09 | ₩29,475 | ₩29,490 | ₩29,389 | ₩29,430 | -0.15% | 1.2만 |
|---|
| 2026.06.08 | ₩29,416 | ₩29,563 | ₩29,416 | ₩29,517 | +0.34% | 1.8만 |
|---|
| 2026.06.05 | ₩29,523 | ₩29,537 | ₩29,416 | ₩29,521 | -0.01% | 8.4천 |
|---|
| 2026.06.04 | ₩29,724 | ₩29,737 | ₩29,617 | ₩29,737 | +0.05% | 9.3천 |
|---|
| 2026.06.03 | ₩30,018 | ₩30,018 | ₩29,918 | ₩29,918 | -0.33% | 4천 |
|---|
| 2026.06.02 | ₩30,045 | ₩30,112 | ₩30,045 | ₩30,092 | +0.16% | 1.6만 |
|---|
| 2026.06.01 | ₩30,152 | ₩30,192 | ₩30,058 | ₩30,192 | +0.13% | 2.9만 |
|---|
| 2026.05.29 | ₩29,951 | ₩29,951 | ₩29,764 | ₩29,880 | -0.24% | 4.2천 |
|---|
| 2026.05.28 | ₩30,125 | ₩30,139 | ₩30,005 | ₩30,086 | -0.13% | 4.7천 |
|---|
| 2026.05.27 | ₩30,339 | ₩30,339 | ₩29,965 | ₩30,025 | -1.04% | 9.7천 |
|---|
| 2026.05.26 | ₩30,446 | ₩30,480 | ₩30,420 | ₩30,480 | +0.11% | 6.7천 |
|---|
| 2026.05.22 | ₩30,807 | ₩30,821 | ₩30,674 | ₩30,743 | -0.21% | 3.7천 |
|---|
| 2026.05.21 | ₩30,975 | ₩30,995 | ₩30,741 | ₩30,786 | -0.61% | 3.8천 |
|---|
| 2026.05.20 | ₩31,028 | ₩31,088 | ₩30,797 | ₩30,857 | -0.55% | 4천 |
|---|
| 2026.05.19 | ₩31,142 | ₩31,182 | ₩31,062 | ₩31,162 | +0.06% | 10.9만 |
|---|
| 2026.05.18 | ₩31,023 | ₩31,249 | ₩31,023 | ₩31,115 | +0.30% | 2.7천 |
|---|
| 2026.05.15 | ₩30,995 | ₩31,047 | ₩30,955 | ₩31,047 | +0.17% | 6.7천 |
|---|
| 2026.05.14 | ₩30,700 | ₩30,769 | ₩30,674 | ₩30,769 | +0.22% | 1.9천 |
|---|
| 2026.05.13 | ₩30,687 | ₩30,846 | ₩30,687 | ₩30,726 | +0.13% | 1.2만 |
|---|
| 2026.05.12 | ₩30,674 | ₩30,680 | ₩30,593 | ₩30,647 | -0.09% | 6.6천 |
|---|
| 2026.05.11 | ₩30,259 | ₩30,386 | ₩30,259 | ₩30,386 | +0.42% | 4천 |
|---|
| 2026.05.08 | ₩30,179 | ₩30,205 | ₩30,152 | ₩30,199 | +0.07% | 5.1만 |
|---|
| 2026.05.07 | ₩29,918 | ₩30,287 | ₩29,898 | ₩30,287 | +1.23% | 7천 |
|---|
| 2026.05.06 | ₩30,553 | ₩30,553 | ₩30,032 | ₩30,100 | -1.48% | 6.8천 |
|---|
| 2026.05.05 | ₩30,901 | ₩30,901 | ₩30,687 | ₩30,787 | -0.37% | 4.9만 |
|---|
| 2026.05.04 | ₩30,616 | ₩30,888 | ₩30,613 | ₩30,801 | +0.60% | 3.7천 |
|---|
| 2026.05.01 | ₩30,533 | ₩30,687 | ₩30,533 | ₩30,680 | +0.48% | 6천 |
|---|
| 2026.04.30 | ₩30,781 | ₩30,781 | ₩30,620 | ₩30,686 | -0.31% | 4천 |
|---|
| 2026.04.29 | ₩31,356 | ₩31,623 | ₩31,356 | ₩31,601 | +0.78% | 1.5만 |
|---|
| 2026.04.28 | ₩31,209 | ₩31,209 | ₩31,195 | ₩31,209 | 0.00% | 2.1천 |
|---|
| 2026.04.27 | ₩30,981 | ₩31,075 | ₩30,981 | ₩31,042 | +0.19% | 3.7천 |
|---|
| 2026.04.24 | ₩31,021 | ₩31,048 | ₩30,941 | ₩30,981 | -0.13% | 5.3천 |
|---|
| 2026.04.23 | ₩30,941 | ₩31,034 | ₩30,914 | ₩31,021 | +0.26% | 1.7천 |
|---|
| 2026.04.22 | ₩30,807 | ₩30,914 | ₩30,807 | ₩30,914 | +0.35% | 5.5천 |
|---|
| 2026.04.21 | ₩30,781 | ₩30,948 | ₩30,767 | ₩30,941 | +0.52% | 3.5천 |
|---|
| 2026.04.20 | ₩30,620 | ₩30,727 | ₩30,580 | ₩30,707 | +0.28% | 5.6천 |
|---|
| 2026.04.17 | ₩30,567 | ₩30,567 | ₩30,306 | ₩30,521 | -0.15% | 3.9천 |
|---|
| 2026.04.16 | ₩30,687 | ₩30,743 | ₩30,674 | ₩30,707 | +0.07% | 3.3천 |
|---|
| 2026.04.15 | ₩30,486 | ₩30,539 | ₩30,446 | ₩30,500 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩30,406 | ₩30,527 | ₩30,406 | ₩30,506 | +0.33% | 2.8만 |
|---|
| 2026.04.13 | ₩30,794 | ₩30,794 | ₩30,620 | ₩30,632 | -0.53% | 4.8천 |
|---|
| 2026.04.10 | ₩30,848 | ₩30,848 | ₩30,700 | ₩30,741 | -0.35% | 3.6천 |
|---|
| 2026.04.09 | ₩30,781 | ₩30,781 | ₩30,647 | ₩30,714 | -0.22% | 5.4천 |
|---|
| 2026.04.08 | ₩30,888 | ₩30,888 | ₩30,741 | ₩30,821 | -0.22% | 2.8천 |
|---|
| 2026.04.07 | ₩31,142 | ₩31,142 | ₩30,995 | ₩31,023 | -0.38% | 2.8천 |
|---|
| 2026.04.06 | ₩31,035 | ₩31,062 | ₩30,914 | ₩31,062 | +0.09% | 2.2만 |
|---|
| 2026.04.02 | ₩31,102 | ₩31,102 | ₩30,941 | ₩31,021 | -0.26% | 7.6천 |
|---|
| 2026.04.01 | ₩31,169 | ₩31,209 | ₩31,095 | ₩31,155 | -0.04% | 2만 |
|---|
| 2026.03.31 | ₩30,807 | ₩31,051 | ₩30,711 | ₩31,051 | +0.79% | 1만 |
|---|
| 2026.03.30 | ₩30,821 | ₩30,821 | ₩30,593 | ₩30,623 | -0.64% | 1.1만 |
|---|
| 2026.03.27 | ₩30,781 | ₩31,021 | ₩30,781 | ₩30,834 | +0.17% | 2.4만 |
|---|
| 2026.03.26 | ₩31,035 | ₩31,127 | ₩30,703 | ₩30,703 | -1.07% | 1.1만 |
|---|
| 2026.03.25 | ₩31,369 | ₩31,383 | ₩31,236 | ₩31,246 | -0.39% | 1만 |
|---|
| 2026.03.24 | ₩30,700 | ₩30,941 | ₩30,662 | ₩30,868 | +0.54% | 1.3만 |
|---|
| 2026.03.23 | ₩30,580 | ₩31,129 | ₩30,580 | ₩30,967 | +1.26% | 1만 |
|---|
| 2026.03.20 | ₩31,331 | ₩31,331 | ₩30,695 | ₩30,695 | -2.03% | 1만 |
|---|
| 2026.03.19 | ₩31,222 | ₩31,476 | ₩30,914 | ₩31,462 | +0.77% | 8.3천 |
|---|
| 2026.03.18 | ₩32,052 | ₩32,225 | ₩31,833 | ₩31,833 | -0.68% | 2.8만 |
|---|
| 2026.03.17 | ₩32,707 | ₩32,707 | ₩32,585 | ₩32,585 | -0.37% | 2.9천 |
|---|
| 2026.03.16 | ₩32,279 | ₩32,546 | ₩32,279 | ₩32,453 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩32,493 | ₩32,493 | ₩32,065 | ₩32,084 | -1.26% | 5.8만 |
|---|
| 2026.03.12 | ₩32,988 | ₩32,988 | ₩32,708 | ₩32,708 | -0.85% | 9.1천 |
|---|
| 2026.03.11 | ₩32,921 | ₩32,975 | ₩32,787 | ₩32,932 | +0.03% | 1만 |
|---|
| 2026.03.10 | ₩33,282 | ₩33,336 | ₩33,095 | ₩33,202 | -0.24% | 1.8만 |
|---|
| 2026.03.09 | ₩33,202 | ₩33,306 | ₩32,720 | ₩32,854 | -1.05% | 2.3만 |
|---|
| 2026.03.06 | ₩32,038 | ₩32,908 | ₩32,038 | ₩32,908 | +2.71% | 7.1천 |
|---|
| 2026.03.05 | ₩31,650 | ₩31,824 | ₩31,623 | ₩31,824 | +0.55% | 3.8천 |
|---|
| 2026.03.04 | ₩31,516 | ₩31,757 | ₩31,516 | ₩31,757 | +0.76% | 1.5천 |
|---|
| 2026.03.03 | ₩31,369 | ₩31,383 | ₩31,021 | ₩31,230 | -0.44% | 4.6천 |
|---|
| 2026.03.02 | ₩31,771 | ₩31,918 | ₩31,597 | ₩31,863 | +0.29% | 2.4만 |
|---|
| 2026.02.27 | ₩31,623 | ₩31,623 | ₩31,463 | ₩31,585 | -0.12% | 1.5만 |
|---|
| 2026.02.26 | ₩31,650 | ₩31,650 | ₩31,436 | ₩31,550 | -0.32% | 4.4천 |
|---|
| 2026.02.25 | ₩31,824 | ₩32,373 | ₩31,824 | ₩31,934 | +0.34% | 8.3천 |
|---|
| 2026.02.24 | ₩31,214 | ₩31,450 | ₩31,214 | ₩31,436 | +0.71% | 4.3만 |
|---|
| 2026.02.23 | ₩31,436 | ₩31,436 | ₩30,968 | ₩31,102 | -1.06% | 2.5만 |
|---|
| 2026.02.20 | ₩31,020 | ₩31,343 | ₩31,008 | ₩31,329 | +1.00% | 3.6만 |
|---|
| 2026.02.19 | ₩31,129 | ₩31,129 | ₩30,807 | ₩31,047 | -0.26% | 8.1천 |
|---|
| 2026.02.18 | ₩30,876 | ₩31,215 | ₩30,876 | ₩31,027 | +0.49% | 9.2천 |
|---|
| 2026.02.17 | ₩30,567 | ₩30,700 | ₩30,250 | ₩30,573 | +0.02% | 1.3만 |
|---|
| 2026.02.13 | ₩30,981 | ₩31,142 | ₩30,968 | ₩31,050 | +0.22% | 5.6천 |
|---|
| 2026.02.12 | ₩31,423 | ₩31,423 | ₩30,687 | ₩30,741 | -2.17% | 6.2천 |
|---|
| 2026.02.11 | ₩31,530 | ₩31,570 | ₩31,308 | ₩31,547 | +0.06% | 9.3천 |
|---|
| 2026.02.10 | ₩31,436 | ₩31,450 | ₩31,301 | ₩31,301 | -0.43% | 6.2천 |
|---|
| 2026.02.09 | ₩30,848 | ₩31,269 | ₩30,848 | ₩31,269 | +1.37% | 7.3천 |
|---|
| 2026.02.06 | ₩30,339 | ₩30,941 | ₩30,339 | ₩30,928 | +1.94% | 1.6만 |
|---|
| 2026.02.05 | ₩29,844 | ₩30,085 | ₩29,768 | ₩29,768 | -0.26% | 9.1만 |
|---|
| 2026.02.04 | ₩30,440 | ₩30,440 | ₩30,155 | ₩30,346 | -0.31% | 5.8천 |
|---|
| 2026.02.03 | ₩30,373 | ₩30,390 | ₩30,132 | ₩30,390 | +0.06% | 2.3천 |
|---|
| 2026.02.02 | ₩29,871 | ₩30,139 | ₩29,871 | ₩30,048 | +0.59% | 5만 |
|---|
| 2026.01.30 | ₩31,369 | ₩31,369 | ₩29,951 | ₩30,326 | -3.33% | 8.5천 |
|---|
| 2026.01.29 | ₩32,078 | ₩32,078 | ₩30,700 | ₩31,605 | -1.48% | 7.3천 |
|---|
| 2026.01.28 | ₩31,236 | ₩31,530 | ₩31,143 | ₩31,503 | +0.86% | 1만 |
|---|
| 2026.01.27 | ₩30,406 | ₩30,861 | ₩30,299 | ₩30,844 | +1.44% | 6.2만 |
|---|
| 2026.01.26 | ₩30,458 | ₩30,580 | ₩30,444 | ₩30,444 | -0.05% | 8.1만 |
|---|
| 2026.01.23 | ₩30,135 | ₩30,365 | ₩30,135 | ₩30,242 | +0.36% | 1.5만 |
|---|
| 2026.01.22 | ₩29,900 | ₩30,112 | ₩29,898 | ₩30,045 | +0.48% | 5천 |
|---|
| 2026.01.21 | ₩29,737 | ₩29,831 | ₩29,497 | ₩29,799 | +0.21% | 2.5만 |
|---|
| 2026.01.20 | ₩29,095 | ₩29,403 | ₩29,095 | ₩29,323 | +0.78% | 5.4만 |
|---|
| 2026.01.16 | ₩29,414 | ₩29,414 | ₩29,095 | ₩29,201 | -0.72% | 5천 |
|---|
| 2026.01.15 | ₩29,551 | ₩29,656 | ₩29,510 | ₩29,555 | +0.01% | 1.3만 |
|---|
| 2026.01.14 | ₩29,670 | ₩29,723 | ₩29,597 | ₩29,708 | +0.13% | 2.5천 |
|---|
| 2026.01.13 | ₩29,617 | ₩29,617 | ₩29,523 | ₩29,543 | -0.25% | 8.4천 |
|---|
| 2026.01.12 | ₩29,415 | ₩29,549 | ₩29,415 | ₩29,483 | +0.23% | 3.1천 |
|---|
| 2026.01.09 | ₩29,082 | ₩29,175 | ₩29,082 | ₩29,115 | +0.11% | 1만 |
|---|
| 2026.01.08 | ₩28,561 | ₩28,763 | ₩28,561 | ₩28,763 | +0.71% | 3.8천 |
|---|
| 2026.01.07 | ₩28,788 | ₩28,908 | ₩28,788 | ₩28,817 | +0.10% | 2.1천 |
|---|
| 2026.01.06 | ₩28,908 | ₩29,032 | ₩28,908 | ₩29,032 | +0.43% | 6.2천 |
|---|
| 2026.01.05 | ₩28,199 | ₩28,774 | ₩28,199 | ₩28,743 | +1.93% | 4.1천 |
|---|
| 2026.01.02 | ₩27,945 | ₩28,071 | ₩27,873 | ₩27,939 | -0.02% | 8.7천 |
|---|
| 2025.12.31 | ₩27,918 | ₩27,931 | ₩27,771 | ₩27,786 | -0.47% | 6.5천 |
|---|
| 2025.12.30 | ₩28,159 | ₩28,159 | ₩28,052 | ₩28,079 | -0.29% | 6.5천 |
|---|
| 2025.12.29 | ₩28,186 | ₩28,186 | ₩27,905 | ₩27,927 | -0.92% | 6.5천 |
|---|
| 2025.12.26 | ₩28,667 | ₩28,694 | ₩28,587 | ₩28,642 | -0.09% | 4.3천 |
|---|
| 2025.12.24 | ₩28,346 | ₩28,346 | ₩28,346 | ₩28,346 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,095 | ₩29,202 | ₩28,975 | ₩29,202 | +0.37% | 4.3천 |
|---|
| 2025.12.22 | ₩28,808 | ₩28,975 | ₩28,801 | ₩28,955 | +0.51% | 2.5천 |
|---|
| 2025.12.19 | ₩28,573 | ₩28,640 | ₩28,543 | ₩28,543 | -0.11% | 3.6천 |
|---|
| 2025.12.18 | ₩28,318 | ₩28,319 | ₩28,275 | ₩28,275 | -0.15% | 3.9천 |
|---|
| 2025.12.17 | ₩28,333 | ₩28,333 | ₩28,219 | ₩28,219 | -0.40% | 600 |
|---|
| 2025.12.16 | ₩28,385 | ₩28,385 | ₩28,252 | ₩28,293 | -0.33% | 1.8천 |
|---|
| 2025.12.15 | ₩28,466 | ₩28,480 | ₩28,426 | ₩28,446 | -0.07% | 1.8천 |
|---|
| 2025.12.12 | ₩28,761 | ₩28,761 | ₩28,438 | ₩28,448 | -1.09% | 1.1천 |
|---|
| 2025.12.11 | ₩28,587 | ₩28,694 | ₩28,587 | ₩28,681 | +0.33% | 8.2천 |
|---|
| 2025.12.10 | ₩28,374 | ₩28,489 | ₩28,374 | ₩28,489 | +0.41% | 400 |
|---|
| 2025.12.09 | ₩28,385 | ₩28,442 | ₩28,385 | ₩28,442 | +0.20% | 100 |
|---|
| 2025.12.08 | ₩28,226 | ₩28,282 | ₩28,200 | ₩28,282 | +0.20% | 1.6천 |
|---|
| 2025.12.05 | ₩28,346 | ₩28,346 | ₩28,226 | ₩28,230 | -0.41% | 1.7천 |
|---|
| 2025.12.04 | ₩28,279 | ₩28,299 | ₩28,259 | ₩28,259 | -0.07% | 700 |
|---|
| 2025.12.03 | ₩28,266 | ₩28,313 | ₩28,266 | ₩28,313 | +0.17% | 1.4천 |
|---|
| 2025.12.02 | ₩28,105 | ₩28,152 | ₩28,069 | ₩28,152 | +0.17% | 1.3천 |
|---|
| 2025.12.01 | ₩28,119 | ₩28,119 | ₩28,080 | ₩28,080 | -0.14% | 2.8천 |
|---|
| 2025.11.28 | ₩28,171 | ₩28,256 | ₩28,171 | ₩28,256 | +0.30% | 5.9천 |
|---|
| 2025.11.26 | ₩27,942 | ₩28,105 | ₩27,942 | ₩28,069 | +0.45% | 1.4천 |
|---|
| 2025.11.25 | ₩27,477 | ₩27,689 | ₩27,477 | ₩27,671 | +0.71% | 3.8천 |
|---|
| 2025.11.24 | ₩27,276 | ₩27,458 | ₩27,276 | ₩27,458 | +0.67% | 1.5천 |
|---|
| 2025.11.21 | ₩27,102 | ₩27,355 | ₩27,028 | ₩27,257 | +0.57% | 7.1천 |
|---|
| 2025.11.20 | ₩27,771 | ₩27,771 | ₩27,083 | ₩27,083 | -2.48% | 6.2천 |
|---|
| 2025.11.19 | ₩27,517 | ₩27,517 | ₩27,289 | ₩27,363 | -0.56% | 1.7천 |
|---|
| 2025.11.18 | ₩27,423 | ₩27,423 | ₩27,169 | ₩27,358 | -0.24% | 2.3천 |
|---|
| 2025.11.17 | ₩27,798 | ₩27,850 | ₩27,463 | ₩27,562 | -0.85% | 6.5천 |
|---|
| 2025.11.14 | ₩27,644 | ₩27,925 | ₩27,624 | ₩27,818 | +0.63% | 5.9천 |
|---|
| 2025.11.13 | ₩28,145 | ₩28,145 | ₩27,505 | ₩27,788 | -1.27% | 2만 |
|---|
| 2025.11.12 | ₩28,413 | ₩28,413 | ₩28,226 | ₩28,259 | -0.54% | 9.9천 |
|---|
| 2025.11.11 | ₩28,333 | ₩28,371 | ₩28,226 | ₩28,339 | +0.02% | 13.6만 |
|---|
| 2025.11.10 | ₩28,025 | ₩28,321 | ₩28,025 | ₩28,321 | +1.05% | 1.7천 |
|---|
| 2025.11.07 | ₩27,557 | ₩27,701 | ₩27,511 | ₩27,701 | +0.52% | 1.1천 |
|---|
| 2025.11.06 | ₩29,684 | ₩29,684 | ₩27,503 | ₩27,597 | -7.03% | 2.9천 |
|---|
| 2025.11.05 | ₩27,798 | ₩27,804 | ₩27,768 | ₩27,768 | -0.11% | 800 |
|---|
| 2025.11.04 | ₩28,026 | ₩28,145 | ₩27,831 | ₩27,831 | -0.70% | 3.4천 |
|---|
| 2025.11.03 | ₩28,400 | ₩28,480 | ₩28,400 | ₩28,473 | +0.26% | 1.1만 |
|---|
| 2025.10.31 | ₩28,385 | ₩28,386 | ₩28,381 | ₩28,381 | -0.01% | 2.5천 |
|---|
| 2025.10.30 | ₩28,373 | ₩28,373 | ₩28,330 | ₩28,330 | -0.15% | 300 |
|---|
| 2025.10.29 | ₩28,354 | ₩28,354 | ₩28,354 | ₩28,354 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩28,333 | ₩28,333 | ₩28,306 | ₩28,333 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩28,466 | ₩28,480 | ₩28,279 | ₩28,480 | +0.05% | 3천 |
|---|
| 2025.10.24 | ₩28,747 | ₩28,761 | ₩28,615 | ₩28,615 | -0.46% | 2만 |
|---|
| 2025.10.23 | ₩28,707 | ₩28,707 | ₩28,627 | ₩28,631 | -0.27% | 2.9천 |
|---|
| 2025.10.22 | ₩28,493 | ₩28,493 | ₩27,985 | ₩28,283 | -0.74% | 2.9천 |
|---|
| 2025.10.21 | ₩28,587 | ₩28,607 | ₩28,573 | ₩28,600 | +0.05% | 6.7천 |
|---|
| 2025.10.20 | ₩28,761 | ₩28,981 | ₩28,662 | ₩28,981 | +0.77% | 1.8만 |
|---|
| 2025.10.17 | ₩28,186 | ₩28,319 | ₩27,998 | ₩28,239 | +0.19% | 3.7만 |
|---|
| 2025.10.16 | ₩28,667 | ₩28,747 | ₩28,319 | ₩28,442 | -0.78% | 3.2천 |
|---|
| 2025.10.15 | ₩28,654 | ₩28,654 | ₩28,294 | ₩28,388 | -0.93% | 900 |
|---|
| 2025.10.14 | ₩27,423 | ₩28,226 | ₩27,411 | ₩28,021 | +2.18% | 3천 |
|---|
| 2025.10.13 | ₩27,624 | ₩28,065 | ₩27,624 | ₩27,992 | +1.33% | 5.1천 |
|---|
| 2025.10.10 | ₩28,095 | ₩28,145 | ₩27,233 | ₩27,233 | -3.07% | 5.7천 |
|---|