시장 데이터를 불러오는 중
전체 종목
Unlimited HFND Multi-Strategy Return Tracker ETF 과거 주가
Unlimited HFND Multi-Strategy Return Tracker ETF · HFND · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Unlimited HFND Multi-Strategy Return Tracker ETF · HFND · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,120 | ₩32,227 | ₩32,120 | ₩32,214 | +0.29% | 5.6천 |
| 2026.10.08 | ₩32,134 | ₩32,187 | ₩32,000 | ₩32,120 | -0.04% | 2만 |
| 2026.10.07 | ₩32,160 | ₩32,305 | ₩32,160 | ₩32,201 | +0.13% | 1.8만 |
| 2026.10.06 | ₩32,536 | ₩32,549 | ₩32,348 | ₩32,442 | -0.29% | 6.2천 |
| 2026.10.05 | ₩32,120 | ₩32,415 | ₩32,120 | ₩32,361 | +0.75% | 1.9만 |
| 2026.10.02 | ₩32,147 | ₩32,268 | ₩32,147 | ₩32,197 | +0.15% | 2.2만 |
| 2026.10.01 | ₩32,026 | ₩32,026 | ₩31,812 | ₩32,026 | 0.00% | 2.8천 |
| 2026.09.30 | ₩32,100 | ₩32,120 | ₩31,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,993 |
| -0.33% |
| 7천 |
| 2026.09.29 | ₩32,052 | ₩32,134 | ₩32,000 | ₩32,087 | +0.11% | 3.2천 |
|---|
| 2026.09.28 | ₩32,201 | ₩32,201 | ₩32,067 | ₩32,120 | -0.25% | 2.7천 |
|---|
| 2026.09.25 | ₩32,227 | ₩32,415 | ₩32,127 | ₩32,127 | -0.31% | 5.9천 |
|---|
| 2026.09.24 | ₩32,308 | ₩32,375 | ₩32,174 | ₩32,254 | -0.17% | 3.2만 |
|---|
| 2026.09.23 | ₩32,469 | ₩32,529 | ₩32,361 | ₩32,382 | -0.27% | 4.5천 |
|---|
| 2026.09.22 | ₩32,522 | ₩32,643 | ₩32,522 | ₩32,634 | +0.34% | 9.7천 |
|---|
| 2026.09.21 | ₩32,437 | ₩32,629 | ₩32,418 | ₩32,603 | +0.51% | 4.8천 |
|---|
| 2026.09.18 | ₩32,107 | ₩32,388 | ₩32,107 | ₩32,336 | +0.71% | 1.1만 |
|---|
| 2026.09.17 | ₩32,355 | ₩32,428 | ₩32,241 | ₩32,268 | -0.27% | 6.8만 |
|---|
| 2026.09.16 | ₩32,388 | ₩32,388 | ₩32,132 | ₩32,132 | -0.79% | 800 |
|---|
| 2026.09.15 | ₩32,428 | ₩32,428 | ₩32,114 | ₩32,127 | -0.93% | 3천 |
|---|
| 2026.09.14 | ₩32,382 | ₩32,549 | ₩32,241 | ₩32,317 | -0.20% | 5.6천 |
|---|
| 2026.09.11 | ₩32,603 | ₩32,656 | ₩32,529 | ₩32,548 | -0.17% | 2.7천 |
|---|
| 2026.09.10 | ₩32,562 | ₩32,603 | ₩32,518 | ₩32,518 | -0.14% | 1.6천 |
|---|
| 2026.09.09 | ₩32,777 | ₩32,777 | ₩32,678 | ₩32,678 | -0.30% | 800 |
|---|
| 2026.09.08 | ₩32,857 | ₩32,884 | ₩32,670 | ₩32,857 | 0.00% | 3.4천 |
|---|
| 2026.09.04 | ₩32,723 | ₩32,857 | ₩32,723 | ₩32,801 | +0.24% | 2.8천 |
|---|
| 2026.09.03 | ₩32,603 | ₩32,790 | ₩32,603 | ₩32,788 | +0.57% | 8.8천 |
|---|
| 2026.09.02 | ₩32,629 | ₩32,703 | ₩32,584 | ₩32,584 | -0.14% | 3.3천 |
|---|
| 2026.09.01 | ₩32,629 | ₩32,629 | ₩32,576 | ₩32,624 | -0.02% | 4.9천 |
|---|
| 2026.08.31 | ₩32,964 | ₩32,964 | ₩32,717 | ₩32,743 | -0.67% | 1.4천 |
|---|
| 2026.08.28 | ₩32,857 | ₩32,857 | ₩32,735 | ₩32,784 | -0.22% | 1.6만 |
|---|
| 2026.08.27 | ₩33,098 | ₩33,098 | ₩32,777 | ₩32,857 | -0.73% | 5.8천 |
|---|
| 2026.08.26 | ₩32,978 | ₩32,990 | ₩32,790 | ₩32,964 | -0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩32,991 | ₩32,991 | ₩32,750 | ₩32,825 | -0.50% | 8.1천 |
|---|
| 2026.08.24 | ₩32,763 | ₩32,790 | ₩32,750 | ₩32,770 | +0.02% | 800 |
|---|
| 2026.08.21 | ₩32,958 | ₩32,958 | ₩32,863 | ₩32,863 | -0.29% | 1천 |
|---|
| 2026.08.20 | ₩32,589 | ₩32,863 | ₩32,589 | ₩32,746 | +0.48% | 1.5만 |
|---|
| 2026.08.19 | ₩32,951 | ₩32,951 | ₩32,844 | ₩32,844 | -0.33% | 2.3천 |
|---|
| 2026.08.18 | ₩32,884 | ₩32,924 | ₩32,830 | ₩32,924 | +0.12% | 2.3천 |
|---|
| 2026.08.17 | ₩33,246 | ₩33,246 | ₩33,133 | ₩33,133 | -0.34% | 2.3천 |
|---|
| 2026.08.14 | ₩33,206 | ₩33,206 | ₩33,159 | ₩33,159 | -0.14% | 1.2천 |
|---|
| 2026.08.13 | ₩33,179 | ₩33,179 | ₩33,058 | ₩33,077 | -0.31% | 1.8천 |
|---|
| 2026.08.12 | ₩33,098 | ₩33,112 | ₩32,985 | ₩32,985 | -0.34% | 1.5천 |
|---|
| 2026.08.11 | ₩33,098 | ₩33,098 | ₩32,951 | ₩32,951 | -0.45% | 7.6천 |
|---|
| 2026.08.10 | ₩33,165 | ₩33,165 | ₩32,871 | ₩33,029 | -0.41% | 1.1만 |
|---|
| 2026.08.07 | ₩32,844 | ₩33,005 | ₩32,844 | ₩33,003 | +0.49% | 1.6천 |
|---|
| 2026.08.06 | ₩32,629 | ₩32,924 | ₩32,629 | ₩32,818 | +0.58% | 2.9천 |
|---|
| 2026.08.05 | ₩33,098 | ₩33,098 | ₩32,951 | ₩32,951 | -0.45% | 5.9천 |
|---|
| 2026.08.04 | ₩32,924 | ₩33,112 | ₩32,924 | ₩33,112 | +0.57% | 6.7천 |
|---|
| 2026.08.03 | ₩32,629 | ₩32,656 | ₩32,217 | ₩32,656 | +0.08% | 3.6천 |
|---|
| 2026.07.31 | ₩32,375 | ₩32,475 | ₩32,375 | ₩32,442 | +0.21% | 2.5천 |
|---|
| 2026.07.30 | ₩32,160 | ₩32,495 | ₩32,160 | ₩32,495 | +1.04% | 7.8천 |
|---|
| 2026.07.29 | ₩32,562 | ₩32,562 | ₩32,103 | ₩32,103 | -1.41% | 2.6천 |
|---|
| 2026.07.28 | ₩32,348 | ₩32,415 | ₩32,294 | ₩32,388 | +0.12% | 4.6만 |
|---|
| 2026.07.27 | ₩32,455 | ₩32,509 | ₩32,348 | ₩32,482 | +0.08% | 6.2천 |
|---|
| 2026.07.24 | ₩32,482 | ₩32,536 | ₩32,388 | ₩32,455 | -0.08% | 3.7천 |
|---|
| 2026.07.23 | ₩32,623 | ₩32,623 | ₩32,494 | ₩32,494 | -0.39% | 3.2천 |
|---|
| 2026.07.22 | ₩32,562 | ₩32,710 | ₩32,509 | ₩32,589 | +0.08% | 9.3천 |
|---|
| 2026.07.21 | ₩32,536 | ₩32,696 | ₩32,536 | ₩32,601 | +0.20% | 9.5만 |
|---|
| 2026.07.20 | ₩32,495 | ₩32,495 | ₩32,268 | ₩32,282 | -0.66% | 2.1만 |
|---|
| 2026.07.17 | ₩32,261 | ₩32,482 | ₩32,261 | ₩32,462 | +0.62% | 9천 |
|---|
| 2026.07.16 | ₩32,603 | ₩32,603 | ₩32,361 | ₩32,477 | -0.39% | 1.4만 |
|---|
| 2026.07.15 | ₩32,589 | ₩32,690 | ₩32,589 | ₩32,616 | +0.08% | 5.6천 |
|---|
| 2026.07.14 | ₩32,683 | ₩32,790 | ₩32,589 | ₩32,698 | +0.05% | 4천 |
|---|
| 2026.07.13 | ₩32,522 | ₩32,749 | ₩32,522 | ₩32,623 | +0.31% | 1.1만 |
|---|
| 2026.07.10 | ₩32,757 | ₩32,837 | ₩32,757 | ₩32,837 | +0.25% | 1천 |
|---|
| 2026.07.09 | ₩33,005 | ₩33,005 | ₩32,790 | ₩32,812 | -0.58% | 3.8천 |
|---|
| 2026.07.08 | ₩32,830 | ₩32,830 | ₩32,542 | ₩32,683 | -0.45% | 4.3천 |
|---|
| 2026.07.07 | ₩32,897 | ₩32,897 | ₩32,717 | ₩32,717 | -0.55% | 5.7천 |
|---|
| 2026.07.06 | ₩32,991 | ₩33,031 | ₩32,830 | ₩32,978 | -0.04% | 8.6천 |
|---|
| 2026.07.02 | ₩32,824 | ₩32,824 | ₩32,522 | ₩32,696 | -0.39% | 2.9만 |
|---|
| 2026.07.01 | ₩32,655 | ₩32,897 | ₩32,643 | ₩32,717 | +0.19% | 5.5천 |
|---|
| 2026.06.30 | ₩32,964 | ₩32,964 | ₩32,857 | ₩32,875 | -0.27% | 7.2천 |
|---|
| 2026.06.29 | ₩32,549 | ₩32,817 | ₩32,549 | ₩32,806 | +0.79% | 4.7천 |
|---|
| 2026.06.26 | ₩32,710 | ₩32,804 | ₩32,576 | ₩32,609 | -0.31% | 4.7천 |
|---|
| 2026.06.25 | ₩33,152 | ₩33,152 | ₩32,759 | ₩32,759 | -1.18% | 4.7천 |
|---|
| 2026.06.24 | ₩32,482 | ₩32,743 | ₩32,482 | ₩32,663 | +0.56% | 7.3천 |
|---|
| 2026.06.23 | ₩32,763 | ₩32,857 | ₩32,683 | ₩32,683 | -0.25% | 4.3천 |
|---|
| 2026.06.22 | ₩33,246 | ₩33,246 | ₩33,112 | ₩33,112 | -0.40% | 5.3천 |
|---|
| 2026.06.18 | ₩33,098 | ₩33,125 | ₩33,052 | ₩33,076 | -0.07% | 3.7천 |
|---|
| 2026.06.17 | ₩33,125 | ₩33,139 | ₩32,809 | ₩32,809 | -0.95% | 1.6천 |
|---|
| 2026.06.16 | ₩33,045 | ₩33,058 | ₩32,924 | ₩32,991 | -0.16% | 1.9천 |
|---|
| 2026.06.15 | ₩32,884 | ₩33,125 | ₩32,884 | ₩33,038 | +0.47% | 3.6천 |
|---|
| 2026.06.12 | ₩32,710 | ₩32,750 | ₩32,656 | ₩32,710 | 0.00% | 2.1천 |
|---|
| 2026.06.11 | ₩32,281 | ₩32,634 | ₩32,254 | ₩32,634 | +1.09% | 4.8천 |
|---|
| 2026.06.10 | ₩32,364 | ₩32,455 | ₩32,040 | ₩32,127 | -0.73% | 1.3만 |
|---|
| 2026.06.09 | ₩32,482 | ₩32,482 | ₩32,107 | ₩32,323 | -0.49% | 6.1천 |
|---|
| 2026.06.08 | ₩32,455 | ₩32,455 | ₩32,328 | ₩32,328 | -0.39% | 2.2천 |
|---|
| 2026.06.05 | ₩32,442 | ₩32,489 | ₩32,201 | ₩32,252 | -0.59% | 3.5천 |
|---|
| 2026.06.04 | ₩32,816 | ₩32,830 | ₩32,763 | ₩32,804 | -0.04% | 3.8천 |
|---|
| 2026.06.03 | ₩32,763 | ₩32,897 | ₩32,763 | ₩32,830 | +0.20% | 7천 |
|---|
| 2026.06.02 | ₩32,844 | ₩33,045 | ₩32,844 | ₩32,978 | +0.41% | 6.3천 |
|---|
| 2026.06.01 | ₩32,643 | ₩32,896 | ₩32,643 | ₩32,852 | +0.64% | 6.3만 |
|---|
| 2026.05.29 | ₩32,656 | ₩32,777 | ₩32,656 | ₩32,670 | +0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩32,482 | ₩32,757 | ₩32,482 | ₩32,757 | +0.85% | 4.6천 |
|---|
| 2026.05.27 | ₩32,670 | ₩32,750 | ₩32,576 | ₩32,676 | +0.02% | 5.2천 |
|---|
| 2026.05.26 | ₩32,643 | ₩32,696 | ₩32,623 | ₩32,676 | +0.10% | 1.1만 |
|---|
| 2026.05.22 | ₩32,402 | ₩32,549 | ₩32,388 | ₩32,449 | +0.14% | 1.3천 |
|---|
| 2026.05.21 | ₩32,268 | ₩32,402 | ₩32,268 | ₩32,339 | +0.22% | 1.2만 |
|---|
| 2026.05.20 | ₩32,053 | ₩32,364 | ₩32,029 | ₩32,284 | +0.72% | 4만 |
|---|
| 2026.05.19 | ₩32,093 | ₩32,107 | ₩31,933 | ₩32,000 | -0.29% | 5.6만 |
|---|
| 2026.05.18 | ₩32,333 | ₩32,333 | ₩32,114 | ₩32,187 | -0.45% | 3.6만 |
|---|
| 2026.05.15 | ₩32,455 | ₩32,455 | ₩32,201 | ₩32,214 | -0.74% | 1.1만 |
|---|
| 2026.05.14 | ₩32,817 | ₩32,830 | ₩32,763 | ₩32,763 | -0.16% | 1.5만 |
|---|
| 2026.05.13 | ₩32,603 | ₩32,777 | ₩32,562 | ₩32,709 | +0.32% | 7.5천 |
|---|
| 2026.05.12 | ₩32,562 | ₩32,603 | ₩32,415 | ₩32,534 | -0.09% | 9.4천 |
|---|
| 2026.05.11 | ₩32,750 | ₩32,830 | ₩32,742 | ₩32,742 | -0.02% | 3천 |
|---|
| 2026.05.08 | ₩32,512 | ₩32,636 | ₩32,495 | ₩32,636 | +0.38% | 1.8천 |
|---|
| 2026.05.07 | ₩32,656 | ₩32,656 | ₩32,475 | ₩32,475 | -0.55% | 4.5천 |
|---|
| 2026.05.06 | ₩32,495 | ₩32,757 | ₩32,495 | ₩32,757 | +0.80% | 8.2천 |
|---|
| 2026.05.05 | ₩32,308 | ₩32,482 | ₩32,308 | ₩32,455 | +0.46% | 900 |
|---|
| 2026.05.04 | ₩32,241 | ₩32,335 | ₩32,160 | ₩32,165 | -0.24% | 4.5천 |
|---|
| 2026.05.01 | ₩32,368 | ₩32,368 | ₩32,294 | ₩32,294 | -0.23% | 1.1만 |
|---|
| 2026.04.30 | ₩32,053 | ₩32,294 | ₩32,040 | ₩32,294 | +0.75% | 3.8천 |
|---|
| 2026.04.29 | ₩32,000 | ₩32,026 | ₩32,000 | ₩32,013 | +0.04% | 1.7천 |
|---|
| 2026.04.28 | ₩32,120 | ₩32,160 | ₩32,055 | ₩32,067 | -0.17% | 2.8천 |
|---|
| 2026.04.27 | ₩32,254 | ₩32,281 | ₩32,187 | ₩32,194 | -0.19% | 3.3천 |
|---|
| 2026.04.24 | ₩32,120 | ₩32,301 | ₩32,120 | ₩32,261 | +0.44% | 1.9천 |
|---|
| 2026.04.23 | ₩32,160 | ₩32,281 | ₩32,134 | ₩32,134 | -0.08% | 3.7천 |
|---|
| 2026.04.22 | ₩32,375 | ₩32,375 | ₩32,134 | ₩32,234 | -0.43% | 8.1천 |
|---|
| 2026.04.21 | ₩32,201 | ₩32,201 | ₩32,087 | ₩32,087 | -0.35% | 3천 |
|---|
| 2026.04.20 | ₩32,120 | ₩32,294 | ₩32,120 | ₩32,241 | +0.38% | 1.7천 |
|---|
| 2026.04.17 | ₩32,234 | ₩32,254 | ₩32,234 | ₩32,241 | +0.02% | 2천 |
|---|
| 2026.04.16 | ₩32,093 | ₩32,160 | ₩32,040 | ₩32,040 | -0.17% | 2.2천 |
|---|
| 2026.04.15 | ₩31,973 | ₩32,047 | ₩31,959 | ₩32,047 | +0.23% | 3.8천 |
|---|
| 2026.04.14 | ₩32,000 | ₩32,093 | ₩31,946 | ₩31,998 | -0.00% | 5.3천 |
|---|
| 2026.04.13 | ₩31,718 | ₩31,866 | ₩31,718 | ₩31,866 | +0.46% | 1.9천 |
|---|
| 2026.04.10 | ₩31,718 | ₩31,892 | ₩31,718 | ₩31,839 | +0.38% | 2.6천 |
|---|
| 2026.04.09 | ₩31,745 | ₩31,825 | ₩31,651 | ₩31,758 | +0.04% | 5.2천 |
|---|
| 2026.04.08 | ₩31,343 | ₩31,825 | ₩31,343 | ₩31,744 | +1.28% | 1.3만 |
|---|
| 2026.04.07 | ₩31,263 | ₩31,397 | ₩31,209 | ₩31,350 | +0.28% | 2.7천 |
|---|
| 2026.04.06 | ₩31,222 | ₩31,370 | ₩31,196 | ₩31,304 | +0.26% | 16.5만 |
|---|
| 2026.04.02 | ₩31,102 | ₩31,303 | ₩31,102 | ₩31,166 | +0.21% | 4.2천 |
|---|
| 2026.04.01 | ₩31,048 | ₩31,423 | ₩31,048 | ₩31,263 | +0.69% | 1.3만 |
|---|
| 2026.03.31 | ₩30,914 | ₩31,142 | ₩30,834 | ₩31,102 | +0.61% | 3.3천 |
|---|
| 2026.03.30 | ₩30,713 | ₩30,760 | ₩30,619 | ₩30,619 | -0.31% | 4천 |
|---|
| 2026.03.27 | ₩30,713 | ₩30,780 | ₩30,619 | ₩30,780 | +0.22% | 4.1천 |
|---|
| 2026.03.26 | ₩31,062 | ₩31,102 | ₩30,713 | ₩30,713 | -1.12% | 1.1만 |
|---|
| 2026.03.25 | ₩31,276 | ₩31,289 | ₩31,182 | ₩31,182 | -0.30% | 2.8천 |
|---|
| 2026.03.24 | ₩30,780 | ₩31,062 | ₩30,780 | ₩31,062 | +0.91% | 8.5천 |
|---|
| 2026.03.23 | ₩30,968 | ₩31,142 | ₩30,928 | ₩31,062 | +0.30% | 8.3천 |
|---|
| 2026.03.20 | ₩30,954 | ₩31,115 | ₩30,619 | ₩30,619 | -1.08% | 5.9천 |
|---|
| 2026.03.19 | ₩31,048 | ₩31,142 | ₩30,954 | ₩31,117 | +0.22% | 6.3천 |
|---|
| 2026.03.18 | ₩31,423 | ₩31,477 | ₩31,356 | ₩31,356 | -0.21% | 10.6만 |
|---|
| 2026.03.17 | ₩31,540 | ₩31,624 | ₩31,450 | ₩31,624 | +0.27% | 2.2천 |
|---|
| 2026.03.16 | ₩31,485 | ₩31,490 | ₩31,343 | ₩31,490 | +0.02% | 5.1천 |
|---|
| 2026.03.13 | ₩31,402 | ₩31,410 | ₩31,200 | ₩31,236 | -0.53% | 3.8천 |
|---|
| 2026.03.12 | ₩31,398 | ₩31,504 | ₩31,338 | ₩31,430 | +0.10% | 4.9천 |
|---|
| 2026.03.11 | ₩31,812 | ₩31,839 | ₩31,705 | ₩31,785 | -0.08% | 8.6천 |
|---|
| 2026.03.10 | ₩31,732 | ₩31,933 | ₩31,732 | ₩31,852 | +0.38% | 1.3천 |
|---|
| 2026.03.09 | ₩31,356 | ₩31,768 | ₩31,356 | ₩31,768 | +1.31% | 4.8천 |
|---|
| 2026.03.06 | ₩31,356 | ₩31,718 | ₩31,356 | ₩31,718 | +1.15% | 4천 |
|---|
| 2026.03.05 | ₩31,571 | ₩31,571 | ₩31,289 | ₩31,418 | -0.48% | 6.5천 |
|---|
| 2026.03.04 | ₩31,691 | ₩31,745 | ₩31,477 | ₩31,725 | +0.11% | 2.9천 |
|---|
| 2026.03.03 | ₩31,397 | ₩31,544 | ₩31,166 | ₩31,405 | +0.03% | 2천 |
|---|
| 2026.03.02 | ₩31,867 | ₩32,053 | ₩31,852 | ₩31,966 | +0.31% | 8.3천 |
|---|
| 2026.02.27 | ₩32,052 | ₩32,067 | ₩31,959 | ₩32,020 | -0.10% | 2.9천 |
|---|
| 2026.02.26 | ₩32,294 | ₩32,294 | ₩31,973 | ₩32,160 | -0.41% | 4.6천 |
|---|
| 2026.02.25 | ₩32,281 | ₩32,308 | ₩32,134 | ₩32,211 | -0.22% | 1.1만 |
|---|
| 2026.02.24 | ₩32,000 | ₩32,026 | ₩31,785 | ₩31,879 | -0.38% | 8.4천 |
|---|
| 2026.02.23 | ₩31,919 | ₩31,919 | ₩31,718 | ₩31,792 | -0.40% | 6.7천 |
|---|
| 2026.02.20 | ₩31,718 | ₩32,107 | ₩31,718 | ₩32,100 | +1.20% | 2.2만 |
|---|
| 2026.02.19 | ₩31,866 | ₩31,906 | ₩31,638 | ₩31,872 | +0.02% | 6.8만 |
|---|
| 2026.02.18 | ₩31,906 | ₩31,986 | ₩31,851 | ₩31,933 | +0.08% | 6.3천 |
|---|
| 2026.02.17 | ₩31,691 | ₩31,732 | ₩31,464 | ₩31,732 | +0.13% | 1.5만 |
|---|
| 2026.02.13 | ₩31,611 | ₩31,879 | ₩31,611 | ₩31,879 | +0.85% | 5.1천 |
|---|
| 2026.02.12 | ₩32,013 | ₩32,067 | ₩31,678 | ₩31,678 | -1.05% | 4.2천 |
|---|
| 2026.02.11 | ₩31,959 | ₩32,308 | ₩31,839 | ₩32,026 | +0.21% | 1.8만 |
|---|
| 2026.02.10 | ₩31,906 | ₩31,959 | ₩31,787 | ₩31,816 | -0.28% | 4.8천 |
|---|
| 2026.02.09 | ₩31,651 | ₩31,879 | ₩31,651 | ₩31,852 | +0.64% | 5.1천 |
|---|
| 2026.02.06 | ₩31,586 | ₩31,718 | ₩31,571 | ₩31,718 | +0.42% | 3.1천 |
|---|
| 2026.02.05 | ₩31,142 | ₩31,356 | ₩31,129 | ₩31,129 | -0.04% | 1.4만 |
|---|
| 2026.02.04 | ₩31,619 | ₩31,619 | ₩31,304 | ₩31,356 | -0.83% | 9.4천 |
|---|
| 2026.02.03 | ₩31,556 | ₩31,598 | ₩31,303 | ₩31,557 | +0.00% | 1.9만 |
|---|
| 2026.02.02 | ₩31,129 | ₩31,440 | ₩31,129 | ₩31,370 | +0.77% | 1.5만 |
|---|
| 2026.01.30 | ₩31,584 | ₩31,638 | ₩31,303 | ₩31,407 | -0.56% | 5.3천 |
|---|
| 2026.01.29 | ₩31,906 | ₩31,959 | ₩31,584 | ₩31,726 | -0.56% | 2.5만 |
|---|
| 2026.01.28 | ₩31,852 | ₩31,852 | ₩31,665 | ₩31,772 | -0.25% | 1.6천 |
|---|
| 2026.01.27 | ₩31,598 | ₩31,691 | ₩31,571 | ₩31,571 | -0.08% | 9.6천 |
|---|
| 2026.01.26 | ₩31,397 | ₩31,611 | ₩31,397 | ₩31,571 | +0.55% | 5.9천 |
|---|
| 2026.01.23 | ₩31,155 | ₩31,370 | ₩31,155 | ₩31,370 | +0.69% | 7.8천 |
|---|
| 2026.01.22 | ₩31,410 | ₩31,544 | ₩31,383 | ₩31,383 | -0.09% | 1.4만 |
|---|
| 2026.01.21 | ₩31,196 | ₩31,531 | ₩31,102 | ₩31,263 | +0.21% | 13.9만 |
|---|
| 2026.01.20 | ₩30,961 | ₩31,075 | ₩30,820 | ₩30,928 | -0.11% | 12.1만 |
|---|
| 2026.01.16 | ₩31,048 | ₩31,115 | ₩30,981 | ₩31,028 | -0.06% | 2.5천 |
|---|
| 2026.01.15 | ₩31,115 | ₩31,169 | ₩31,075 | ₩31,086 | -0.09% | 8.5천 |
|---|
| 2026.01.14 | ₩31,035 | ₩31,209 | ₩30,979 | ₩31,185 | +0.48% | 7.7천 |
|---|
| 2026.01.13 | ₩31,035 | ₩31,035 | ₩30,996 | ₩30,996 | -0.13% | 2.5천 |
|---|
| 2026.01.12 | ₩31,062 | ₩31,095 | ₩30,914 | ₩31,095 | +0.11% | 8천 |
|---|
| 2026.01.09 | ₩30,887 | ₩30,977 | ₩30,244 | ₩30,887 | 0.00% | 2.6천 |
|---|
| 2026.01.08 | ₩30,753 | ₩30,753 | ₩30,634 | ₩30,740 | -0.04% | 8.4천 |
|---|
| 2026.01.07 | ₩30,780 | ₩30,820 | ₩30,686 | ₩30,772 | -0.03% | 3.4천 |
|---|
| 2026.01.06 | ₩30,914 | ₩30,914 | ₩30,807 | ₩30,841 | -0.24% | 3.3천 |
|---|
| 2026.01.05 | ₩30,593 | ₩30,780 | ₩30,579 | ₩30,740 | +0.48% | 5.6천 |
|---|
| 2026.01.02 | ₩30,351 | ₩30,397 | ₩30,070 | ₩30,204 | -0.49% | 9.2천 |
|---|
| 2025.12.31 | ₩30,133 | ₩30,271 | ₩30,133 | ₩30,217 | +0.28% | 8천 |
|---|
| 2025.12.30 | ₩30,284 | ₩30,526 | ₩30,204 | ₩30,217 | -0.22% | 1.8만 |
|---|
| 2025.12.29 | ₩30,459 | ₩30,646 | ₩29,923 | ₩30,231 | -0.75% | 1.9만 |
|---|
| 2025.12.26 | ₩30,439 | ₩31,336 | ₩30,338 | ₩30,717 | +0.92% | 3.2만 |
|---|
| 2025.12.24 | ₩30,392 | ₩30,392 | ₩30,271 | ₩30,338 | -0.18% | 2.9만 |
|---|
| 2025.12.23 | ₩31,638 | ₩31,852 | ₩31,638 | ₩31,852 | +0.68% | 1.8만 |
|---|
| 2025.12.22 | ₩31,665 | ₩31,799 | ₩31,665 | ₩31,732 | +0.21% | 2.1만 |
|---|
| 2025.12.19 | ₩31,647 | ₩31,785 | ₩31,624 | ₩31,732 | +0.27% | 1.8만 |
|---|
| 2025.12.18 | ₩31,678 | ₩31,678 | ₩31,490 | ₩31,520 | -0.50% | 4.1만 |
|---|
| 2025.12.17 | ₩31,584 | ₩31,638 | ₩31,437 | ₩31,456 | -0.41% | 1.8만 |
|---|
| 2025.12.16 | ₩31,651 | ₩31,651 | ₩31,531 | ₩31,531 | -0.38% | 3.2천 |
|---|
| 2025.12.15 | ₩31,792 | ₩31,796 | ₩31,638 | ₩31,732 | -0.19% | 2.1만 |
|---|
| 2025.12.12 | ₩31,906 | ₩31,906 | ₩31,678 | ₩31,678 | -0.71% | 6.7천 |
|---|
| 2025.12.11 | ₩31,933 | ₩32,294 | ₩31,906 | ₩32,147 | +0.67% | 8.2천 |
|---|
| 2025.12.10 | ₩31,879 | ₩32,415 | ₩31,825 | ₩32,402 | +1.64% | 2.2천 |
|---|
| 2025.12.09 | ₩32,026 | ₩32,612 | ₩31,799 | ₩31,959 | -0.21% | 8.2천 |
|---|
| 2025.12.08 | ₩32,053 | ₩32,093 | ₩31,772 | ₩31,852 | -0.63% | 1.1만 |
|---|
| 2025.12.05 | ₩32,006 | ₩32,026 | ₩31,892 | ₩31,921 | -0.27% | 6.3천 |
|---|
| 2025.12.04 | ₩31,906 | ₩31,946 | ₩31,839 | ₩31,946 | +0.13% | 2.8천 |
|---|
| 2025.12.03 | ₩31,799 | ₩31,970 | ₩31,799 | ₩31,919 | +0.38% | 3만 |
|---|
| 2025.12.02 | ₩31,768 | ₩31,812 | ₩31,705 | ₩31,789 | +0.07% | 5.3천 |
|---|
| 2025.12.01 | ₩31,804 | ₩31,879 | ₩31,799 | ₩31,807 | +0.01% | 5.8천 |
|---|
| 2025.11.28 | ₩32,026 | ₩32,026 | ₩31,866 | ₩31,899 | -0.40% | 8.3천 |
|---|
| 2025.11.26 | ₩31,852 | ₩31,919 | ₩31,745 | ₩31,843 | -0.03% | 9.8천 |
|---|
| 2025.11.25 | ₩31,508 | ₩31,772 | ₩31,508 | ₩31,697 | +0.60% | 5천 |
|---|
| 2025.11.24 | ₩31,490 | ₩31,678 | ₩31,423 | ₩31,547 | +0.18% | 1.1만 |
|---|
| 2025.11.21 | ₩31,531 | ₩31,611 | ₩31,504 | ₩31,533 | +0.01% | 2.3천 |
|---|
| 2025.11.20 | ₩31,745 | ₩31,745 | ₩31,356 | ₩31,356 | -1.22% | 1.4만 |
|---|
| 2025.11.19 | ₩31,665 | ₩31,665 | ₩31,519 | ₩31,592 | -0.23% | 1.1만 |
|---|
| 2025.11.18 | ₩31,531 | ₩31,745 | ₩31,490 | ₩31,490 | -0.13% | 8.9만 |
|---|
| 2025.11.17 | ₩31,879 | ₩31,879 | ₩31,544 | ₩31,667 | -0.66% | 3.9만 |
|---|
| 2025.11.14 | ₩31,804 | ₩31,933 | ₩31,804 | ₩31,879 | +0.24% | 6.7천 |
|---|
| 2025.11.13 | ₩32,201 | ₩32,201 | ₩31,866 | ₩31,906 | -0.92% | 3.9천 |
|---|
| 2025.11.12 | ₩32,201 | ₩32,268 | ₩32,187 | ₩32,197 | -0.01% | 2.6천 |
|---|
| 2025.11.11 | ₩32,214 | ₩32,268 | ₩32,093 | ₩32,258 | +0.14% | 6.1천 |
|---|
| 2025.11.10 | ₩32,227 | ₩32,268 | ₩31,973 | ₩32,268 | +0.12% | 6.2만 |
|---|
| 2025.11.07 | ₩32,026 | ₩32,160 | ₩31,624 | ₩31,866 | -0.50% | 5.1천 |
|---|
| 2025.11.06 | ₩32,227 | ₩32,449 | ₩31,799 | ₩32,147 | -0.25% | 9.9천 |
|---|
| 2025.11.05 | ₩31,919 | ₩32,052 | ₩31,906 | ₩32,033 | +0.36% | 3천 |
|---|
| 2025.11.04 | ₩31,852 | ₩32,160 | ₩31,758 | ₩32,160 | +0.97% | 1.7만 |
|---|
| 2025.11.03 | ₩32,097 | ₩32,428 | ₩31,986 | ₩32,207 | +0.34% | 2.1만 |
|---|
| 2025.10.31 | ₩32,053 | ₩32,240 | ₩31,959 | ₩32,240 | +0.58% | 5.9천 |
|---|
| 2025.10.30 | ₩32,134 | ₩32,174 | ₩31,678 | ₩32,048 | -0.27% | 1.1만 |
|---|
| 2025.10.29 | ₩32,214 | ₩32,441 | ₩32,201 | ₩32,225 | +0.03% | 8.8천 |
|---|
| 2025.10.28 | ₩31,986 | ₩32,294 | ₩31,986 | ₩32,294 | +0.96% | 5.5천 |
|---|
| 2025.10.27 | ₩32,147 | ₩32,400 | ₩32,134 | ₩32,328 | +0.56% | 9.7천 |
|---|
| 2025.10.24 | ₩32,080 | ₩32,244 | ₩32,040 | ₩32,244 | +0.51% | 2.8천 |
|---|
| 2025.10.23 | ₩31,799 | ₩32,068 | ₩31,799 | ₩32,068 | +0.85% | 900 |
|---|
| 2025.10.22 | ₩31,879 | ₩31,879 | ₩31,584 | ₩31,772 | -0.34% | 7.6천 |
|---|
| 2025.10.21 | ₩31,852 | ₩31,933 | ₩31,808 | ₩31,868 | +0.05% | 1만 |
|---|
| 2025.10.20 | ₩31,946 | ₩32,107 | ₩31,946 | ₩32,006 | +0.19% | 1.1만 |
|---|
| 2025.10.17 | ₩31,799 | ₩31,799 | ₩31,611 | ₩31,772 | -0.08% | 5.8천 |
|---|
| 2025.10.16 | ₩31,705 | ₩31,933 | ₩31,691 | ₩31,784 | +0.25% | 1.7천 |
|---|
| 2025.10.15 | ₩31,906 | ₩31,906 | ₩31,705 | ₩31,823 | -0.26% | 1.3천 |
|---|
| 2025.10.14 | ₩31,437 | ₩31,665 | ₩31,437 | ₩31,595 | +0.50% | 1.6천 |
|---|
| 2025.10.13 | ₩31,504 | ₩31,583 | ₩30,660 | ₩31,511 | +0.02% | 3.2천 |
|---|
| 2025.10.10 | ₩31,658 | ₩31,835 | ₩31,102 | ₩31,394 | -0.83% | 1.5만 |
|---|