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 | ₩30,140 | ₩30,164 | ₩30,004 | ₩30,017 | -0.41% | 1.6천 |
| 2026.10.08 | ₩30,245 | ₩30,311 | ₩30,017 | ₩30,021 | -0.74% | 1.1만 |
| 2026.10.07 | ₩30,191 | ₩30,191 | ₩29,951 | ₩30,044 | -0.49% | 1.6천 |
| 2026.10.06 | ₩29,857 | ₩30,004 | ₩29,857 | ₩29,977 | +0.40% | 1.1만 |
| 2026.10.05 | ₩30,057 | ₩30,057 | ₩30,005 | ₩30,044 | -0.04% | 2천 |
| 2026.10.02 | ₩29,777 | ₩30,098 | ₩29,697 | ₩30,098 | +1.08% | 3.4천 |
| 2026.10.01 | ₩30,271 | ₩30,271 | ₩30,004 | ₩30,138 | -0.44% | 1.1만 |
| 2026.09.30 | ₩30,004 | ₩30,004 | ₩29,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,991 |
| -0.04% |
| 1.8천 |
| 2026.09.29 | ₩29,964 | ₩30,151 | ₩29,844 | ₩29,857 | -0.36% | 3.8천 |
|---|
| 2026.09.28 | ₩30,098 | ₩30,118 | ₩30,017 | ₩30,017 | -0.27% | 3.9천 |
|---|
| 2026.09.25 | ₩30,004 | ₩30,191 | ₩29,957 | ₩29,957 | -0.16% | 3.2만 |
|---|
| 2026.09.24 | ₩29,937 | ₩30,258 | ₩29,910 | ₩30,224 | +0.96% | 2.3만 |
|---|
| 2026.09.23 | ₩29,683 | ₩29,857 | ₩29,677 | ₩29,790 | +0.36% | 7.5천 |
|---|
| 2026.09.22 | ₩29,536 | ₩29,536 | ₩29,408 | ₩29,408 | -0.43% | 3천 |
|---|
| 2026.09.21 | ₩29,610 | ₩29,610 | ₩29,456 | ₩29,530 | -0.27% | 8.3천 |
|---|
| 2026.09.18 | ₩29,737 | ₩29,910 | ₩29,737 | ₩29,777 | +0.13% | 2천 |
|---|
| 2026.09.17 | ₩29,671 | ₩29,842 | ₩29,671 | ₩29,697 | +0.09% | 3.2천 |
|---|
| 2026.09.16 | ₩29,857 | ₩29,857 | ₩29,563 | ₩29,777 | -0.27% | 1.1만 |
|---|
| 2026.09.15 | ₩29,844 | ₩29,991 | ₩29,830 | ₩29,991 | +0.49% | 3.1천 |
|---|
| 2026.09.14 | ₩29,643 | ₩29,783 | ₩29,456 | ₩29,509 | -0.45% | 2.5만 |
|---|
| 2026.09.11 | ₩29,349 | ₩29,509 | ₩29,296 | ₩29,445 | +0.33% | 2.9만 |
|---|
| 2026.09.10 | ₩29,429 | ₩29,810 | ₩29,416 | ₩29,810 | +1.29% | 6.7천 |
|---|
| 2026.09.09 | ₩28,975 | ₩29,289 | ₩28,975 | ₩29,289 | +1.08% | 5.8천 |
|---|
| 2026.09.08 | ₩28,908 | ₩28,971 | ₩28,881 | ₩28,971 | +0.22% | 9.5천 |
|---|
| 2026.09.04 | ₩28,774 | ₩28,899 | ₩28,749 | ₩28,899 | +0.43% | 800 |
|---|
| 2026.09.03 | ₩28,895 | ₩28,895 | ₩28,708 | ₩28,805 | -0.31% | 4.2천 |
|---|
| 2026.09.02 | ₩28,895 | ₩29,088 | ₩28,895 | ₩29,066 | +0.59% | 3.7천 |
|---|
| 2026.09.01 | ₩28,988 | ₩29,162 | ₩28,948 | ₩29,149 | +0.55% | 6.8천 |
|---|
| 2026.08.31 | ₩28,881 | ₩28,881 | ₩28,721 | ₩28,790 | -0.31% | 1.7만 |
|---|
| 2026.08.28 | ₩28,601 | ₩28,627 | ₩28,601 | ₩28,614 | +0.05% | 7.4천 |
|---|
| 2026.08.27 | ₩28,253 | ₩28,507 | ₩28,253 | ₩28,507 | +0.90% | 1.7천 |
|---|
| 2026.08.26 | ₩28,360 | ₩28,480 | ₩28,340 | ₩28,377 | +0.06% | 19.5만 |
|---|
| 2026.08.25 | ₩28,400 | ₩28,614 | ₩28,253 | ₩28,253 | -0.52% | 2.7천 |
|---|
| 2026.08.24 | ₩28,614 | ₩28,614 | ₩28,494 | ₩28,561 | -0.19% | 1.3만 |
|---|
| 2026.08.21 | ₩28,721 | ₩28,855 | ₩28,681 | ₩28,801 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩28,454 | ₩28,607 | ₩28,454 | ₩28,581 | +0.45% | 4.6천 |
|---|
| 2026.08.19 | ₩28,587 | ₩28,587 | ₩28,240 | ₩28,256 | -1.16% | 9.3만 |
|---|
| 2026.08.18 | ₩28,987 | ₩28,987 | ₩28,841 | ₩28,841 | -0.50% | 900 |
|---|
| 2026.08.17 | ₩29,042 | ₩29,269 | ₩29,028 | ₩29,269 | +0.78% | 4.9천 |
|---|
| 2026.08.14 | ₩28,962 | ₩29,055 | ₩28,962 | ₩29,054 | +0.32% | 5.7천 |
|---|
| 2026.08.13 | ₩28,815 | ₩28,935 | ₩28,815 | ₩28,888 | +0.26% | 2.9천 |
|---|
| 2026.08.12 | ₩29,055 | ₩29,095 | ₩29,042 | ₩29,056 | +0.00% | 5.3천 |
|---|
| 2026.08.11 | ₩28,841 | ₩28,915 | ₩28,841 | ₩28,915 | +0.25% | 600 |
|---|
| 2026.08.10 | ₩28,708 | ₩28,888 | ₩28,708 | ₩28,888 | +0.63% | 3.5천 |
|---|
| 2026.08.07 | ₩28,467 | ₩28,467 | ₩28,320 | ₩28,340 | -0.45% | 2.5천 |
|---|
| 2026.08.06 | ₩28,454 | ₩28,627 | ₩28,427 | ₩28,614 | +0.56% | 1.5천 |
|---|
| 2026.08.05 | ₩28,420 | ₩28,447 | ₩28,414 | ₩28,447 | +0.09% | 1.3천 |
|---|
| 2026.08.04 | ₩28,345 | ₩28,422 | ₩28,327 | ₩28,422 | +0.27% | 1.9천 |
|---|
| 2026.08.03 | ₩27,932 | ₩28,173 | ₩27,799 | ₩28,153 | +0.79% | 1.2만 |
|---|
| 2026.07.31 | ₩28,794 | ₩28,806 | ₩28,700 | ₩28,710 | -0.29% | 2.2천 |
|---|
| 2026.07.30 | ₩29,177 | ₩29,182 | ₩28,642 | ₩28,774 | -1.38% | 3.2천 |
|---|
| 2026.07.29 | ₩29,135 | ₩29,189 | ₩29,135 | ₩29,157 | +0.07% | 8.1천 |
|---|
| 2026.07.28 | ₩29,189 | ₩29,189 | ₩29,042 | ₩29,055 | -0.46% | 1.6천 |
|---|
| 2026.07.27 | ₩29,536 | ₩29,563 | ₩29,316 | ₩29,342 | -0.66% | 2천 |
|---|
| 2026.07.24 | ₩29,695 | ₩29,695 | ₩29,563 | ₩29,587 | -0.36% | 400 |
|---|
| 2026.07.23 | ₩29,844 | ₩29,884 | ₩29,804 | ₩29,817 | -0.09% | 1.6만 |
|---|
| 2026.07.22 | ₩29,643 | ₩29,656 | ₩29,616 | ₩29,650 | +0.02% | 2.1천 |
|---|
| 2026.07.21 | ₩29,429 | ₩29,697 | ₩29,429 | ₩29,697 | +0.91% | 1.2만 |
|---|
| 2026.07.20 | ₩29,175 | ₩29,199 | ₩29,175 | ₩29,199 | +0.08% | 2.3천 |
|---|
| 2026.07.17 | ₩28,907 | ₩29,094 | ₩28,907 | ₩29,088 | +0.63% | 3.1천 |
|---|
| 2026.07.16 | ₩29,122 | ₩29,135 | ₩28,948 | ₩28,975 | -0.50% | 4천 |
|---|
| 2026.07.15 | ₩29,214 | ₩29,217 | ₩29,109 | ₩29,217 | +0.01% | 4.5천 |
|---|
| 2026.07.14 | ₩29,349 | ₩29,362 | ₩29,209 | ₩29,242 | -0.36% | 3.5천 |
|---|
| 2026.07.13 | ₩28,907 | ₩29,142 | ₩28,907 | ₩29,142 | +0.81% | 2.6천 |
|---|
| 2026.07.10 | ₩28,788 | ₩28,841 | ₩28,788 | ₩28,815 | +0.09% | 2.2만 |
|---|
| 2026.07.09 | ₩28,815 | ₩28,848 | ₩28,781 | ₩28,781 | -0.12% | 2.1천 |
|---|
| 2026.07.08 | ₩28,855 | ₩28,895 | ₩28,788 | ₩28,828 | -0.09% | 2.8천 |
|---|
| 2026.07.07 | ₩28,520 | ₩28,688 | ₩28,520 | ₩28,680 | +0.56% | 9.2천 |
|---|
| 2026.07.06 | ₩28,440 | ₩28,667 | ₩28,440 | ₩28,654 | +0.75% | 7.2천 |
|---|
| 2026.07.02 | ₩28,407 | ₩28,407 | ₩28,280 | ₩28,300 | -0.38% | 4천 |
|---|
| 2026.07.01 | ₩28,454 | ₩28,614 | ₩28,454 | ₩28,487 | +0.12% | 1.8만 |
|---|
| 2026.06.30 | ₩28,614 | ₩28,661 | ₩28,614 | ₩28,661 | +0.16% | 2.1천 |
|---|
| 2026.06.29 | ₩28,541 | ₩28,587 | ₩28,541 | ₩28,565 | +0.08% | 3.8천 |
|---|
| 2026.06.26 | ₩28,467 | ₩28,494 | ₩28,467 | ₩28,487 | +0.07% | 900 |
|---|
| 2026.06.25 | ₩28,480 | ₩28,601 | ₩28,480 | ₩28,520 | +0.14% | 6.8천 |
|---|
| 2026.06.24 | ₩28,440 | ₩28,440 | ₩28,280 | ₩28,300 | -0.49% | 5.2천 |
|---|
| 2026.06.23 | ₩28,547 | ₩28,614 | ₩28,534 | ₩28,581 | +0.12% | 2.9천 |
|---|
| 2026.06.22 | ₩28,881 | ₩28,881 | ₩28,774 | ₩28,788 | -0.32% | 1.2만 |
|---|
| 2026.06.18 | ₩28,881 | ₩28,941 | ₩28,801 | ₩28,941 | +0.21% | 2.9만 |
|---|
| 2026.06.17 | ₩29,149 | ₩29,149 | ₩28,915 | ₩28,915 | -0.80% | 1천 |
|---|
| 2026.06.16 | ₩29,149 | ₩29,149 | ₩29,028 | ₩29,050 | -0.34% | 5.5천 |
|---|
| 2026.06.15 | ₩29,189 | ₩29,249 | ₩29,155 | ₩29,249 | +0.21% | 5.8천 |
|---|
| 2026.06.12 | ₩29,403 | ₩29,403 | ₩29,322 | ₩29,369 | -0.11% | 2.2천 |
|---|
| 2026.06.11 | ₩29,469 | ₩29,469 | ₩29,362 | ₩29,362 | -0.36% | 2천 |
|---|
| 2026.06.10 | ₩29,322 | ₩29,563 | ₩29,322 | ₩29,456 | +0.46% | 7.6천 |
|---|
| 2026.06.09 | ₩29,448 | ₩29,463 | ₩29,362 | ₩29,403 | -0.15% | 1.2만 |
|---|
| 2026.06.08 | ₩29,389 | ₩29,536 | ₩29,389 | ₩29,489 | +0.34% | 1.8만 |
|---|
| 2026.06.05 | ₩29,496 | ₩29,509 | ₩29,389 | ₩29,493 | -0.01% | 8.4천 |
|---|
| 2026.06.04 | ₩29,697 | ₩29,710 | ₩29,590 | ₩29,710 | +0.05% | 9.3천 |
|---|
| 2026.06.03 | ₩29,991 | ₩29,991 | ₩29,890 | ₩29,890 | -0.33% | 4천 |
|---|
| 2026.06.02 | ₩30,017 | ₩30,084 | ₩30,017 | ₩30,064 | +0.16% | 1.6만 |
|---|
| 2026.06.01 | ₩30,124 | ₩30,164 | ₩30,031 | ₩30,164 | +0.13% | 2.9만 |
|---|
| 2026.05.29 | ₩29,924 | ₩29,924 | ₩29,737 | ₩29,853 | -0.24% | 4.2천 |
|---|
| 2026.05.28 | ₩30,098 | ₩30,111 | ₩29,977 | ₩30,059 | -0.13% | 4.7천 |
|---|
| 2026.05.27 | ₩30,311 | ₩30,311 | ₩29,937 | ₩29,997 | -1.04% | 9.7천 |
|---|
| 2026.05.26 | ₩30,418 | ₩30,452 | ₩30,392 | ₩30,452 | +0.11% | 6.7천 |
|---|
| 2026.05.22 | ₩30,779 | ₩30,793 | ₩30,645 | ₩30,715 | -0.21% | 3.7천 |
|---|
| 2026.05.21 | ₩30,946 | ₩30,966 | ₩30,712 | ₩30,758 | -0.61% | 3.8천 |
|---|
| 2026.05.20 | ₩31,000 | ₩31,060 | ₩30,768 | ₩30,829 | -0.55% | 4천 |
|---|
| 2026.05.19 | ₩31,113 | ₩31,153 | ₩31,033 | ₩31,133 | +0.06% | 10.9만 |
|---|
| 2026.05.18 | ₩30,994 | ₩31,220 | ₩30,994 | ₩31,087 | +0.30% | 2.7천 |
|---|
| 2026.05.15 | ₩30,966 | ₩31,018 | ₩30,926 | ₩31,018 | +0.17% | 6.7천 |
|---|
| 2026.05.14 | ₩30,672 | ₩30,740 | ₩30,645 | ₩30,740 | +0.22% | 1.9천 |
|---|
| 2026.05.13 | ₩30,659 | ₩30,818 | ₩30,659 | ₩30,698 | +0.13% | 1.2만 |
|---|
| 2026.05.12 | ₩30,645 | ₩30,652 | ₩30,565 | ₩30,619 | -0.09% | 6.6천 |
|---|
| 2026.05.11 | ₩30,231 | ₩30,358 | ₩30,231 | ₩30,358 | +0.42% | 4천 |
|---|
| 2026.05.08 | ₩30,151 | ₩30,178 | ₩30,124 | ₩30,171 | +0.07% | 5.1만 |
|---|
| 2026.05.07 | ₩29,890 | ₩30,259 | ₩29,870 | ₩30,259 | +1.23% | 7천 |
|---|
| 2026.05.06 | ₩30,525 | ₩30,525 | ₩30,004 | ₩30,072 | -1.48% | 6.8천 |
|---|
| 2026.05.05 | ₩30,873 | ₩30,873 | ₩30,659 | ₩30,759 | -0.37% | 4.9만 |
|---|
| 2026.05.04 | ₩30,588 | ₩30,859 | ₩30,585 | ₩30,772 | +0.60% | 3.7천 |
|---|
| 2026.05.01 | ₩30,505 | ₩30,659 | ₩30,505 | ₩30,652 | +0.48% | 6천 |
|---|
| 2026.04.30 | ₩30,752 | ₩30,752 | ₩30,592 | ₩30,658 | -0.31% | 4천 |
|---|
| 2026.04.29 | ₩31,327 | ₩31,594 | ₩31,327 | ₩31,572 | +0.78% | 1.5만 |
|---|
| 2026.04.28 | ₩31,180 | ₩31,180 | ₩31,167 | ₩31,180 | 0.00% | 2.1천 |
|---|
| 2026.04.27 | ₩30,953 | ₩31,046 | ₩30,953 | ₩31,013 | +0.19% | 3.7천 |
|---|
| 2026.04.24 | ₩30,993 | ₩31,020 | ₩30,913 | ₩30,953 | -0.13% | 5.3천 |
|---|
| 2026.04.23 | ₩30,913 | ₩31,005 | ₩30,886 | ₩30,993 | +0.26% | 1.7천 |
|---|
| 2026.04.22 | ₩30,779 | ₩30,886 | ₩30,779 | ₩30,886 | +0.35% | 5.5천 |
|---|
| 2026.04.21 | ₩30,752 | ₩30,919 | ₩30,739 | ₩30,913 | +0.52% | 3.5천 |
|---|
| 2026.04.20 | ₩30,592 | ₩30,699 | ₩30,552 | ₩30,679 | +0.28% | 5.6천 |
|---|
| 2026.04.17 | ₩30,539 | ₩30,539 | ₩30,278 | ₩30,493 | -0.15% | 3.9천 |
|---|
| 2026.04.16 | ₩30,659 | ₩30,715 | ₩30,645 | ₩30,679 | +0.07% | 3.3천 |
|---|
| 2026.04.15 | ₩30,458 | ₩30,511 | ₩30,418 | ₩30,472 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩30,378 | ₩30,498 | ₩30,378 | ₩30,478 | +0.33% | 2.8만 |
|---|
| 2026.04.13 | ₩30,766 | ₩30,766 | ₩30,592 | ₩30,604 | -0.53% | 4.8천 |
|---|
| 2026.04.10 | ₩30,819 | ₩30,819 | ₩30,672 | ₩30,712 | -0.35% | 3.6천 |
|---|
| 2026.04.09 | ₩30,752 | ₩30,752 | ₩30,619 | ₩30,686 | -0.22% | 5.4천 |
|---|
| 2026.04.08 | ₩30,859 | ₩30,859 | ₩30,712 | ₩30,793 | -0.22% | 2.8천 |
|---|
| 2026.04.07 | ₩31,113 | ₩31,113 | ₩30,966 | ₩30,994 | -0.38% | 2.8천 |
|---|
| 2026.04.06 | ₩31,006 | ₩31,033 | ₩30,886 | ₩31,033 | +0.09% | 2.2만 |
|---|
| 2026.04.02 | ₩31,073 | ₩31,073 | ₩30,913 | ₩30,993 | -0.26% | 7.6천 |
|---|
| 2026.04.01 | ₩31,140 | ₩31,180 | ₩31,066 | ₩31,127 | -0.04% | 2만 |
|---|
| 2026.03.31 | ₩30,779 | ₩31,022 | ₩30,683 | ₩31,022 | +0.79% | 1만 |
|---|
| 2026.03.30 | ₩30,793 | ₩30,793 | ₩30,565 | ₩30,595 | -0.64% | 1.1만 |
|---|
| 2026.03.27 | ₩30,752 | ₩30,993 | ₩30,752 | ₩30,806 | +0.17% | 2.4만 |
|---|
| 2026.03.26 | ₩31,006 | ₩31,099 | ₩30,675 | ₩30,675 | -1.07% | 1.1만 |
|---|
| 2026.03.25 | ₩31,340 | ₩31,354 | ₩31,207 | ₩31,217 | -0.39% | 1만 |
|---|
| 2026.03.24 | ₩30,672 | ₩30,913 | ₩30,633 | ₩30,839 | +0.54% | 1.3만 |
|---|
| 2026.03.23 | ₩30,552 | ₩31,100 | ₩30,552 | ₩30,938 | +1.26% | 1만 |
|---|
| 2026.03.20 | ₩31,302 | ₩31,302 | ₩30,667 | ₩30,667 | -2.03% | 1만 |
|---|
| 2026.03.19 | ₩31,193 | ₩31,447 | ₩30,886 | ₩31,433 | +0.77% | 8.3천 |
|---|
| 2026.03.18 | ₩32,022 | ₩32,196 | ₩31,804 | ₩31,804 | -0.68% | 2.8만 |
|---|
| 2026.03.17 | ₩32,677 | ₩32,677 | ₩32,555 | ₩32,555 | -0.37% | 2.9천 |
|---|
| 2026.03.16 | ₩32,249 | ₩32,517 | ₩32,249 | ₩32,423 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩32,463 | ₩32,463 | ₩32,035 | ₩32,054 | -1.26% | 5.8만 |
|---|
| 2026.03.12 | ₩32,958 | ₩32,958 | ₩32,678 | ₩32,678 | -0.85% | 9.1천 |
|---|
| 2026.03.11 | ₩32,891 | ₩32,944 | ₩32,757 | ₩32,901 | +0.03% | 1만 |
|---|
| 2026.03.10 | ₩33,252 | ₩33,305 | ₩33,065 | ₩33,171 | -0.24% | 1.8만 |
|---|
| 2026.03.09 | ₩33,171 | ₩33,276 | ₩32,690 | ₩32,824 | -1.05% | 2.3만 |
|---|
| 2026.03.06 | ₩32,009 | ₩32,877 | ₩32,009 | ₩32,877 | +2.71% | 7.1천 |
|---|
| 2026.03.05 | ₩31,621 | ₩31,795 | ₩31,594 | ₩31,795 | +0.55% | 3.8천 |
|---|
| 2026.03.04 | ₩31,487 | ₩31,728 | ₩31,487 | ₩31,728 | +0.76% | 1.5천 |
|---|
| 2026.03.03 | ₩31,340 | ₩31,354 | ₩30,993 | ₩31,201 | -0.44% | 4.6천 |
|---|
| 2026.03.02 | ₩31,741 | ₩31,888 | ₩31,568 | ₩31,834 | +0.29% | 2.4만 |
|---|
| 2026.02.27 | ₩31,594 | ₩31,594 | ₩31,434 | ₩31,556 | -0.12% | 1.5만 |
|---|
| 2026.02.26 | ₩31,621 | ₩31,621 | ₩31,407 | ₩31,521 | -0.32% | 4.4천 |
|---|
| 2026.02.25 | ₩31,795 | ₩32,343 | ₩31,795 | ₩31,904 | +0.34% | 8.3천 |
|---|
| 2026.02.24 | ₩31,185 | ₩31,421 | ₩31,185 | ₩31,407 | +0.71% | 4.3만 |
|---|
| 2026.02.23 | ₩31,407 | ₩31,407 | ₩30,940 | ₩31,073 | -1.06% | 2.5만 |
|---|
| 2026.02.20 | ₩30,992 | ₩31,314 | ₩30,980 | ₩31,300 | +1.00% | 3.6만 |
|---|
| 2026.02.19 | ₩31,100 | ₩31,100 | ₩30,779 | ₩31,018 | -0.26% | 8.1천 |
|---|
| 2026.02.18 | ₩30,847 | ₩31,187 | ₩30,847 | ₩30,998 | +0.49% | 9.2천 |
|---|
| 2026.02.17 | ₩30,539 | ₩30,672 | ₩30,222 | ₩30,545 | +0.02% | 1.3만 |
|---|
| 2026.02.13 | ₩30,953 | ₩31,113 | ₩30,940 | ₩31,021 | +0.22% | 5.6천 |
|---|
| 2026.02.12 | ₩31,394 | ₩31,394 | ₩30,659 | ₩30,712 | -2.17% | 6.2천 |
|---|
| 2026.02.11 | ₩31,501 | ₩31,541 | ₩31,279 | ₩31,518 | +0.06% | 9.3천 |
|---|
| 2026.02.10 | ₩31,407 | ₩31,421 | ₩31,272 | ₩31,272 | -0.43% | 6.2천 |
|---|
| 2026.02.09 | ₩30,819 | ₩31,240 | ₩30,819 | ₩31,240 | +1.37% | 7.3천 |
|---|
| 2026.02.06 | ₩30,311 | ₩30,913 | ₩30,311 | ₩30,899 | +1.94% | 1.6만 |
|---|
| 2026.02.05 | ₩29,817 | ₩30,057 | ₩29,741 | ₩29,741 | -0.26% | 9.1만 |
|---|
| 2026.02.04 | ₩30,412 | ₩30,412 | ₩30,127 | ₩30,318 | -0.31% | 5.8천 |
|---|
| 2026.02.03 | ₩30,345 | ₩30,362 | ₩30,104 | ₩30,362 | +0.06% | 2.3천 |
|---|
| 2026.02.02 | ₩29,844 | ₩30,111 | ₩29,844 | ₩30,020 | +0.59% | 5만 |
|---|
| 2026.01.30 | ₩31,340 | ₩31,340 | ₩29,924 | ₩30,298 | -3.33% | 8.5천 |
|---|
| 2026.01.29 | ₩32,049 | ₩32,049 | ₩30,672 | ₩31,576 | -1.48% | 7.3천 |
|---|
| 2026.01.28 | ₩31,207 | ₩31,501 | ₩31,115 | ₩31,474 | +0.86% | 1만 |
|---|
| 2026.01.27 | ₩30,378 | ₩30,833 | ₩30,271 | ₩30,815 | +1.44% | 6.2만 |
|---|
| 2026.01.26 | ₩30,430 | ₩30,552 | ₩30,416 | ₩30,416 | -0.05% | 8.1만 |
|---|
| 2026.01.23 | ₩30,107 | ₩30,337 | ₩30,107 | ₩30,214 | +0.36% | 1.5만 |
|---|
| 2026.01.22 | ₩29,873 | ₩30,084 | ₩29,870 | ₩30,017 | +0.48% | 5천 |
|---|
| 2026.01.21 | ₩29,710 | ₩29,804 | ₩29,469 | ₩29,771 | +0.21% | 2.5만 |
|---|
| 2026.01.20 | ₩29,068 | ₩29,376 | ₩29,068 | ₩29,296 | +0.78% | 5.4만 |
|---|
| 2026.01.16 | ₩29,387 | ₩29,387 | ₩29,068 | ₩29,174 | -0.72% | 5천 |
|---|
| 2026.01.15 | ₩29,524 | ₩29,628 | ₩29,483 | ₩29,528 | +0.01% | 1.3만 |
|---|
| 2026.01.14 | ₩29,643 | ₩29,695 | ₩29,570 | ₩29,681 | +0.13% | 2.5천 |
|---|
| 2026.01.13 | ₩29,590 | ₩29,590 | ₩29,496 | ₩29,516 | -0.25% | 8.4천 |
|---|
| 2026.01.12 | ₩29,388 | ₩29,522 | ₩29,388 | ₩29,456 | +0.23% | 3.1천 |
|---|
| 2026.01.09 | ₩29,055 | ₩29,149 | ₩29,055 | ₩29,088 | +0.11% | 1만 |
|---|
| 2026.01.08 | ₩28,535 | ₩28,737 | ₩28,535 | ₩28,737 | +0.71% | 3.8천 |
|---|
| 2026.01.07 | ₩28,761 | ₩28,881 | ₩28,761 | ₩28,790 | +0.10% | 2.1천 |
|---|
| 2026.01.06 | ₩28,881 | ₩29,006 | ₩28,881 | ₩29,006 | +0.43% | 6.2천 |
|---|
| 2026.01.05 | ₩28,173 | ₩28,748 | ₩28,173 | ₩28,717 | +1.93% | 4.1천 |
|---|
| 2026.01.02 | ₩27,919 | ₩28,045 | ₩27,847 | ₩27,914 | -0.02% | 8.7천 |
|---|
| 2025.12.31 | ₩27,892 | ₩27,906 | ₩27,745 | ₩27,760 | -0.47% | 6.5천 |
|---|
| 2025.12.30 | ₩28,133 | ₩28,133 | ₩28,026 | ₩28,053 | -0.29% | 6.5천 |
|---|
| 2025.12.29 | ₩28,160 | ₩28,160 | ₩27,879 | ₩27,902 | -0.92% | 6.5천 |
|---|
| 2025.12.26 | ₩28,641 | ₩28,667 | ₩28,561 | ₩28,615 | -0.09% | 4.3천 |
|---|
| 2025.12.24 | ₩28,320 | ₩28,320 | ₩28,320 | ₩28,320 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,068 | ₩29,175 | ₩28,948 | ₩29,175 | +0.37% | 4.3천 |
|---|
| 2025.12.22 | ₩28,781 | ₩28,948 | ₩28,774 | ₩28,928 | +0.51% | 2.5천 |
|---|
| 2025.12.19 | ₩28,547 | ₩28,614 | ₩28,516 | ₩28,516 | -0.11% | 3.6천 |
|---|
| 2025.12.18 | ₩28,292 | ₩28,293 | ₩28,249 | ₩28,249 | -0.15% | 3.9천 |
|---|
| 2025.12.17 | ₩28,307 | ₩28,307 | ₩28,193 | ₩28,193 | -0.40% | 600 |
|---|
| 2025.12.16 | ₩28,359 | ₩28,359 | ₩28,226 | ₩28,267 | -0.33% | 1.8천 |
|---|
| 2025.12.15 | ₩28,440 | ₩28,454 | ₩28,400 | ₩28,420 | -0.07% | 1.8천 |
|---|
| 2025.12.12 | ₩28,734 | ₩28,734 | ₩28,412 | ₩28,422 | -1.09% | 1.1천 |
|---|
| 2025.12.11 | ₩28,561 | ₩28,667 | ₩28,561 | ₩28,654 | +0.33% | 8.2천 |
|---|
| 2025.12.10 | ₩28,348 | ₩28,463 | ₩28,348 | ₩28,463 | +0.41% | 400 |
|---|
| 2025.12.09 | ₩28,359 | ₩28,416 | ₩28,359 | ₩28,416 | +0.20% | 100 |
|---|
| 2025.12.08 | ₩28,200 | ₩28,256 | ₩28,174 | ₩28,256 | +0.20% | 1.6천 |
|---|
| 2025.12.05 | ₩28,320 | ₩28,320 | ₩28,200 | ₩28,204 | -0.41% | 1.7천 |
|---|
| 2025.12.04 | ₩28,253 | ₩28,273 | ₩28,233 | ₩28,233 | -0.07% | 700 |
|---|
| 2025.12.03 | ₩28,240 | ₩28,287 | ₩28,240 | ₩28,287 | +0.17% | 1.4천 |
|---|
| 2025.12.02 | ₩28,079 | ₩28,126 | ₩28,043 | ₩28,126 | +0.17% | 1.3천 |
|---|
| 2025.12.01 | ₩28,093 | ₩28,093 | ₩28,054 | ₩28,054 | -0.14% | 2.8천 |
|---|
| 2025.11.28 | ₩28,145 | ₩28,230 | ₩28,145 | ₩28,230 | +0.30% | 5.9천 |
|---|
| 2025.11.26 | ₩27,916 | ₩28,079 | ₩27,916 | ₩28,043 | +0.45% | 1.4천 |
|---|
| 2025.11.25 | ₩27,451 | ₩27,664 | ₩27,451 | ₩27,645 | +0.71% | 3.8천 |
|---|
| 2025.11.24 | ₩27,251 | ₩27,433 | ₩27,251 | ₩27,433 | +0.67% | 1.5천 |
|---|
| 2025.11.21 | ₩27,077 | ₩27,330 | ₩27,004 | ₩27,232 | +0.57% | 7.1천 |
|---|
| 2025.11.20 | ₩27,745 | ₩27,745 | ₩27,058 | ₩27,058 | -2.48% | 6.2천 |
|---|
| 2025.11.19 | ₩27,491 | ₩27,491 | ₩27,264 | ₩27,338 | -0.56% | 1.7천 |
|---|
| 2025.11.18 | ₩27,398 | ₩27,398 | ₩27,144 | ₩27,332 | -0.24% | 2.3천 |
|---|
| 2025.11.17 | ₩27,772 | ₩27,824 | ₩27,438 | ₩27,537 | -0.85% | 6.5천 |
|---|
| 2025.11.14 | ₩27,618 | ₩27,899 | ₩27,598 | ₩27,792 | +0.63% | 5.9천 |
|---|
| 2025.11.13 | ₩28,120 | ₩28,120 | ₩27,479 | ₩27,763 | -1.27% | 2만 |
|---|
| 2025.11.12 | ₩28,387 | ₩28,387 | ₩28,200 | ₩28,233 | -0.54% | 9.9천 |
|---|
| 2025.11.11 | ₩28,307 | ₩28,345 | ₩28,200 | ₩28,313 | +0.02% | 13.6만 |
|---|
| 2025.11.10 | ₩27,999 | ₩28,295 | ₩27,999 | ₩28,295 | +1.05% | 1.7천 |
|---|
| 2025.11.07 | ₩27,531 | ₩27,676 | ₩27,486 | ₩27,676 | +0.52% | 1.1천 |
|---|
| 2025.11.06 | ₩29,656 | ₩29,656 | ₩27,478 | ₩27,572 | -7.03% | 2.9천 |
|---|
| 2025.11.05 | ₩27,772 | ₩27,779 | ₩27,743 | ₩27,743 | -0.11% | 800 |
|---|
| 2025.11.04 | ₩28,001 | ₩28,120 | ₩27,805 | ₩27,805 | -0.70% | 3.4천 |
|---|
| 2025.11.03 | ₩28,373 | ₩28,454 | ₩28,373 | ₩28,447 | +0.26% | 1.1만 |
|---|
| 2025.10.31 | ₩28,359 | ₩28,360 | ₩28,355 | ₩28,355 | -0.01% | 2.5천 |
|---|
| 2025.10.30 | ₩28,347 | ₩28,347 | ₩28,304 | ₩28,304 | -0.15% | 300 |
|---|
| 2025.10.29 | ₩28,328 | ₩28,328 | ₩28,328 | ₩28,328 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩28,307 | ₩28,307 | ₩28,280 | ₩28,307 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩28,440 | ₩28,454 | ₩28,253 | ₩28,454 | +0.05% | 3천 |
|---|
| 2025.10.24 | ₩28,721 | ₩28,734 | ₩28,589 | ₩28,589 | -0.46% | 2만 |
|---|
| 2025.10.23 | ₩28,681 | ₩28,681 | ₩28,601 | ₩28,605 | -0.27% | 2.9천 |
|---|
| 2025.10.22 | ₩28,467 | ₩28,467 | ₩27,959 | ₩28,257 | -0.74% | 2.9천 |
|---|
| 2025.10.21 | ₩28,561 | ₩28,581 | ₩28,547 | ₩28,574 | +0.05% | 6.7천 |
|---|
| 2025.10.20 | ₩28,734 | ₩28,955 | ₩28,635 | ₩28,955 | +0.77% | 1.8만 |
|---|
| 2025.10.17 | ₩28,160 | ₩28,293 | ₩27,973 | ₩28,213 | +0.19% | 3.7만 |
|---|
| 2025.10.16 | ₩28,641 | ₩28,721 | ₩28,293 | ₩28,416 | -0.78% | 3.2천 |
|---|
| 2025.10.15 | ₩28,627 | ₩28,627 | ₩28,268 | ₩28,361 | -0.93% | 900 |
|---|
| 2025.10.14 | ₩27,398 | ₩28,200 | ₩27,386 | ₩27,995 | +2.18% | 3천 |
|---|
| 2025.10.13 | ₩27,598 | ₩28,039 | ₩27,598 | ₩27,966 | +1.33% | 5.1천 |
|---|
| 2025.10.10 | ₩28,069 | ₩28,120 | ₩27,208 | ₩27,208 | -3.07% | 5.7천 |
|---|