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 | ₩32,125 | ₩32,232 | ₩32,125 | ₩32,219 | +0.29% | 5.6천 |
| 2026.10.08 | ₩32,138 | ₩32,192 | ₩32,004 | ₩32,125 | -0.04% | 2만 |
| 2026.10.07 | ₩32,165 | ₩32,310 | ₩32,165 | ₩32,205 | +0.13% | 1.8만 |
| 2026.10.06 | ₩32,541 | ₩32,554 | ₩32,353 | ₩32,447 | -0.29% | 6.2천 |
| 2026.10.05 | ₩32,125 | ₩32,420 | ₩32,125 | ₩32,366 | +0.75% | 1.9만 |
| 2026.10.02 | ₩32,152 | ₩32,272 | ₩32,152 | ₩32,201 | +0.15% | 2.2만 |
| 2026.10.01 | ₩32,031 | ₩32,031 | ₩31,817 | ₩32,031 | 0.00% | 2.8천 |
| 2026.09.30 | ₩32,105 | ₩32,125 | ₩31,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,998 |
| -0.33% |
| 7천 |
| 2026.09.29 | ₩32,057 | ₩32,138 | ₩32,004 | ₩32,092 | +0.11% | 3.2천 |
|---|
| 2026.09.28 | ₩32,205 | ₩32,205 | ₩32,071 | ₩32,125 | -0.25% | 2.7천 |
|---|
| 2026.09.25 | ₩32,232 | ₩32,420 | ₩32,132 | ₩32,132 | -0.31% | 5.9천 |
|---|
| 2026.09.24 | ₩32,313 | ₩32,380 | ₩32,179 | ₩32,259 | -0.17% | 3.2만 |
|---|
| 2026.09.23 | ₩32,474 | ₩32,534 | ₩32,366 | ₩32,386 | -0.27% | 4.5천 |
|---|
| 2026.09.22 | ₩32,527 | ₩32,648 | ₩32,527 | ₩32,638 | +0.34% | 9.7천 |
|---|
| 2026.09.21 | ₩32,441 | ₩32,634 | ₩32,423 | ₩32,608 | +0.51% | 4.8천 |
|---|
| 2026.09.18 | ₩32,112 | ₩32,393 | ₩32,112 | ₩32,341 | +0.71% | 1.1만 |
|---|
| 2026.09.17 | ₩32,360 | ₩32,433 | ₩32,246 | ₩32,272 | -0.27% | 6.8만 |
|---|
| 2026.09.16 | ₩32,393 | ₩32,393 | ₩32,137 | ₩32,137 | -0.79% | 800 |
|---|
| 2026.09.15 | ₩32,433 | ₩32,433 | ₩32,118 | ₩32,132 | -0.93% | 3천 |
|---|
| 2026.09.14 | ₩32,386 | ₩32,554 | ₩32,246 | ₩32,322 | -0.20% | 5.6천 |
|---|
| 2026.09.11 | ₩32,608 | ₩32,661 | ₩32,534 | ₩32,553 | -0.17% | 2.7천 |
|---|
| 2026.09.10 | ₩32,567 | ₩32,608 | ₩32,523 | ₩32,523 | -0.14% | 1.6천 |
|---|
| 2026.09.09 | ₩32,782 | ₩32,782 | ₩32,683 | ₩32,683 | -0.30% | 800 |
|---|
| 2026.09.08 | ₩32,862 | ₩32,889 | ₩32,675 | ₩32,862 | 0.00% | 3.4천 |
|---|
| 2026.09.04 | ₩32,728 | ₩32,862 | ₩32,728 | ₩32,806 | +0.24% | 2.8천 |
|---|
| 2026.09.03 | ₩32,608 | ₩32,795 | ₩32,608 | ₩32,793 | +0.57% | 8.8천 |
|---|
| 2026.09.02 | ₩32,634 | ₩32,708 | ₩32,589 | ₩32,589 | -0.14% | 3.3천 |
|---|
| 2026.09.01 | ₩32,634 | ₩32,634 | ₩32,581 | ₩32,629 | -0.02% | 4.9천 |
|---|
| 2026.08.31 | ₩32,969 | ₩32,969 | ₩32,721 | ₩32,748 | -0.67% | 1.4천 |
|---|
| 2026.08.28 | ₩32,862 | ₩32,862 | ₩32,740 | ₩32,788 | -0.22% | 1.6만 |
|---|
| 2026.08.27 | ₩33,103 | ₩33,103 | ₩32,782 | ₩32,862 | -0.73% | 5.8천 |
|---|
| 2026.08.26 | ₩32,983 | ₩32,995 | ₩32,795 | ₩32,969 | -0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩32,996 | ₩32,996 | ₩32,755 | ₩32,830 | -0.50% | 8.1천 |
|---|
| 2026.08.24 | ₩32,768 | ₩32,795 | ₩32,755 | ₩32,775 | +0.02% | 800 |
|---|
| 2026.08.21 | ₩32,963 | ₩32,963 | ₩32,868 | ₩32,868 | -0.29% | 1천 |
|---|
| 2026.08.20 | ₩32,594 | ₩32,868 | ₩32,594 | ₩32,751 | +0.48% | 1.5만 |
|---|
| 2026.08.19 | ₩32,956 | ₩32,956 | ₩32,849 | ₩32,849 | -0.33% | 2.3천 |
|---|
| 2026.08.18 | ₩32,889 | ₩32,929 | ₩32,835 | ₩32,929 | +0.12% | 2.3천 |
|---|
| 2026.08.17 | ₩33,251 | ₩33,251 | ₩33,138 | ₩33,138 | -0.34% | 2.3천 |
|---|
| 2026.08.14 | ₩33,211 | ₩33,211 | ₩33,164 | ₩33,164 | -0.14% | 1.2천 |
|---|
| 2026.08.13 | ₩33,184 | ₩33,184 | ₩33,063 | ₩33,082 | -0.31% | 1.8천 |
|---|
| 2026.08.12 | ₩33,103 | ₩33,117 | ₩32,990 | ₩32,990 | -0.34% | 1.5천 |
|---|
| 2026.08.11 | ₩33,103 | ₩33,103 | ₩32,956 | ₩32,956 | -0.45% | 7.6천 |
|---|
| 2026.08.10 | ₩33,170 | ₩33,170 | ₩32,876 | ₩33,034 | -0.41% | 1.1만 |
|---|
| 2026.08.07 | ₩32,849 | ₩33,010 | ₩32,849 | ₩33,008 | +0.49% | 1.6천 |
|---|
| 2026.08.06 | ₩32,634 | ₩32,929 | ₩32,634 | ₩32,823 | +0.58% | 2.9천 |
|---|
| 2026.08.05 | ₩33,103 | ₩33,103 | ₩32,956 | ₩32,956 | -0.45% | 5.9천 |
|---|
| 2026.08.04 | ₩32,929 | ₩33,117 | ₩32,929 | ₩33,117 | +0.57% | 6.7천 |
|---|
| 2026.08.03 | ₩32,634 | ₩32,661 | ₩32,222 | ₩32,661 | +0.08% | 3.6천 |
|---|
| 2026.07.31 | ₩32,380 | ₩32,480 | ₩32,380 | ₩32,447 | +0.21% | 2.5천 |
|---|
| 2026.07.30 | ₩32,165 | ₩32,500 | ₩32,165 | ₩32,500 | +1.04% | 7.8천 |
|---|
| 2026.07.29 | ₩32,567 | ₩32,567 | ₩32,108 | ₩32,108 | -1.41% | 2.6천 |
|---|
| 2026.07.28 | ₩32,353 | ₩32,420 | ₩32,299 | ₩32,393 | +0.12% | 4.6만 |
|---|
| 2026.07.27 | ₩32,460 | ₩32,514 | ₩32,353 | ₩32,487 | +0.08% | 6.2천 |
|---|
| 2026.07.24 | ₩32,487 | ₩32,541 | ₩32,393 | ₩32,460 | -0.08% | 3.7천 |
|---|
| 2026.07.23 | ₩32,628 | ₩32,628 | ₩32,499 | ₩32,499 | -0.39% | 3.2천 |
|---|
| 2026.07.22 | ₩32,567 | ₩32,715 | ₩32,514 | ₩32,594 | +0.08% | 9.3천 |
|---|
| 2026.07.21 | ₩32,541 | ₩32,701 | ₩32,541 | ₩32,606 | +0.20% | 9.5만 |
|---|
| 2026.07.20 | ₩32,500 | ₩32,500 | ₩32,272 | ₩32,287 | -0.66% | 2.1만 |
|---|
| 2026.07.17 | ₩32,266 | ₩32,487 | ₩32,266 | ₩32,467 | +0.62% | 9천 |
|---|
| 2026.07.16 | ₩32,608 | ₩32,608 | ₩32,366 | ₩32,482 | -0.39% | 1.4만 |
|---|
| 2026.07.15 | ₩32,594 | ₩32,695 | ₩32,594 | ₩32,621 | +0.08% | 5.6천 |
|---|
| 2026.07.14 | ₩32,688 | ₩32,795 | ₩32,594 | ₩32,703 | +0.05% | 4천 |
|---|
| 2026.07.13 | ₩32,527 | ₩32,754 | ₩32,527 | ₩32,628 | +0.31% | 1.1만 |
|---|
| 2026.07.10 | ₩32,762 | ₩32,842 | ₩32,762 | ₩32,842 | +0.25% | 1천 |
|---|
| 2026.07.09 | ₩33,010 | ₩33,010 | ₩32,795 | ₩32,817 | -0.58% | 3.8천 |
|---|
| 2026.07.08 | ₩32,835 | ₩32,835 | ₩32,547 | ₩32,688 | -0.45% | 4.3천 |
|---|
| 2026.07.07 | ₩32,902 | ₩32,902 | ₩32,721 | ₩32,721 | -0.55% | 5.7천 |
|---|
| 2026.07.06 | ₩32,996 | ₩33,036 | ₩32,835 | ₩32,983 | -0.04% | 8.6천 |
|---|
| 2026.07.02 | ₩32,829 | ₩32,829 | ₩32,527 | ₩32,701 | -0.39% | 2.9만 |
|---|
| 2026.07.01 | ₩32,660 | ₩32,902 | ₩32,648 | ₩32,721 | +0.19% | 5.5천 |
|---|
| 2026.06.30 | ₩32,969 | ₩32,969 | ₩32,862 | ₩32,880 | -0.27% | 7.2천 |
|---|
| 2026.06.29 | ₩32,554 | ₩32,822 | ₩32,554 | ₩32,811 | +0.79% | 4.7천 |
|---|
| 2026.06.26 | ₩32,715 | ₩32,809 | ₩32,581 | ₩32,614 | -0.31% | 4.7천 |
|---|
| 2026.06.25 | ₩33,157 | ₩33,157 | ₩32,764 | ₩32,764 | -1.18% | 4.7천 |
|---|
| 2026.06.24 | ₩32,487 | ₩32,748 | ₩32,487 | ₩32,668 | +0.56% | 7.3천 |
|---|
| 2026.06.23 | ₩32,768 | ₩32,862 | ₩32,688 | ₩32,688 | -0.25% | 4.3천 |
|---|
| 2026.06.22 | ₩33,251 | ₩33,251 | ₩33,117 | ₩33,117 | -0.40% | 5.3천 |
|---|
| 2026.06.18 | ₩33,103 | ₩33,130 | ₩33,057 | ₩33,081 | -0.07% | 3.7천 |
|---|
| 2026.06.17 | ₩33,130 | ₩33,144 | ₩32,814 | ₩32,814 | -0.95% | 1.6천 |
|---|
| 2026.06.16 | ₩33,050 | ₩33,063 | ₩32,929 | ₩32,996 | -0.16% | 1.9천 |
|---|
| 2026.06.15 | ₩32,889 | ₩33,130 | ₩32,889 | ₩33,043 | +0.47% | 3.6천 |
|---|
| 2026.06.12 | ₩32,715 | ₩32,755 | ₩32,661 | ₩32,715 | 0.00% | 2.1천 |
|---|
| 2026.06.11 | ₩32,286 | ₩32,638 | ₩32,259 | ₩32,638 | +1.09% | 4.8천 |
|---|
| 2026.06.10 | ₩32,369 | ₩32,460 | ₩32,045 | ₩32,132 | -0.73% | 1.3만 |
|---|
| 2026.06.09 | ₩32,487 | ₩32,487 | ₩32,112 | ₩32,327 | -0.49% | 6.1천 |
|---|
| 2026.06.08 | ₩32,460 | ₩32,460 | ₩32,333 | ₩32,333 | -0.39% | 2.2천 |
|---|
| 2026.06.05 | ₩32,447 | ₩32,494 | ₩32,205 | ₩32,256 | -0.59% | 3.5천 |
|---|
| 2026.06.04 | ₩32,821 | ₩32,835 | ₩32,768 | ₩32,809 | -0.04% | 3.8천 |
|---|
| 2026.06.03 | ₩32,768 | ₩32,902 | ₩32,768 | ₩32,835 | +0.20% | 7천 |
|---|
| 2026.06.02 | ₩32,849 | ₩33,050 | ₩32,849 | ₩32,983 | +0.41% | 6.3천 |
|---|
| 2026.06.01 | ₩32,648 | ₩32,901 | ₩32,648 | ₩32,857 | +0.64% | 6.3만 |
|---|
| 2026.05.29 | ₩32,661 | ₩32,782 | ₩32,661 | ₩32,675 | +0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩32,487 | ₩32,762 | ₩32,487 | ₩32,762 | +0.85% | 4.6천 |
|---|
| 2026.05.27 | ₩32,675 | ₩32,755 | ₩32,581 | ₩32,681 | +0.02% | 5.2천 |
|---|
| 2026.05.26 | ₩32,648 | ₩32,701 | ₩32,628 | ₩32,681 | +0.10% | 1.1만 |
|---|
| 2026.05.22 | ₩32,407 | ₩32,554 | ₩32,393 | ₩32,453 | +0.14% | 1.3천 |
|---|
| 2026.05.21 | ₩32,272 | ₩32,407 | ₩32,272 | ₩32,344 | +0.22% | 1.2만 |
|---|
| 2026.05.20 | ₩32,058 | ₩32,369 | ₩32,034 | ₩32,289 | +0.72% | 4만 |
|---|
| 2026.05.19 | ₩32,098 | ₩32,112 | ₩31,937 | ₩32,004 | -0.29% | 5.6만 |
|---|
| 2026.05.18 | ₩32,338 | ₩32,338 | ₩32,118 | ₩32,192 | -0.45% | 3.6만 |
|---|
| 2026.05.15 | ₩32,460 | ₩32,460 | ₩32,205 | ₩32,219 | -0.74% | 1.1만 |
|---|
| 2026.05.14 | ₩32,822 | ₩32,835 | ₩32,768 | ₩32,768 | -0.16% | 1.5만 |
|---|
| 2026.05.13 | ₩32,608 | ₩32,782 | ₩32,567 | ₩32,713 | +0.32% | 7.5천 |
|---|
| 2026.05.12 | ₩32,567 | ₩32,608 | ₩32,420 | ₩32,539 | -0.09% | 9.4천 |
|---|
| 2026.05.11 | ₩32,755 | ₩32,835 | ₩32,747 | ₩32,747 | -0.02% | 3천 |
|---|
| 2026.05.08 | ₩32,516 | ₩32,641 | ₩32,500 | ₩32,641 | +0.38% | 1.8천 |
|---|
| 2026.05.07 | ₩32,661 | ₩32,661 | ₩32,480 | ₩32,480 | -0.55% | 4.5천 |
|---|
| 2026.05.06 | ₩32,500 | ₩32,762 | ₩32,500 | ₩32,762 | +0.80% | 8.2천 |
|---|
| 2026.05.05 | ₩32,313 | ₩32,487 | ₩32,313 | ₩32,460 | +0.46% | 900 |
|---|
| 2026.05.04 | ₩32,246 | ₩32,340 | ₩32,165 | ₩32,169 | -0.24% | 4.5천 |
|---|
| 2026.05.01 | ₩32,373 | ₩32,373 | ₩32,299 | ₩32,299 | -0.23% | 1.1만 |
|---|
| 2026.04.30 | ₩32,058 | ₩32,299 | ₩32,045 | ₩32,299 | +0.75% | 3.8천 |
|---|
| 2026.04.29 | ₩32,004 | ₩32,031 | ₩32,004 | ₩32,018 | +0.04% | 1.7천 |
|---|
| 2026.04.28 | ₩32,125 | ₩32,165 | ₩32,059 | ₩32,071 | -0.17% | 2.8천 |
|---|
| 2026.04.27 | ₩32,259 | ₩32,286 | ₩32,192 | ₩32,199 | -0.19% | 3.3천 |
|---|
| 2026.04.24 | ₩32,125 | ₩32,306 | ₩32,125 | ₩32,266 | +0.44% | 1.9천 |
|---|
| 2026.04.23 | ₩32,165 | ₩32,286 | ₩32,138 | ₩32,138 | -0.08% | 3.7천 |
|---|
| 2026.04.22 | ₩32,380 | ₩32,380 | ₩32,138 | ₩32,239 | -0.43% | 8.1천 |
|---|
| 2026.04.21 | ₩32,205 | ₩32,205 | ₩32,092 | ₩32,092 | -0.35% | 3천 |
|---|
| 2026.04.20 | ₩32,125 | ₩32,299 | ₩32,125 | ₩32,246 | +0.38% | 1.7천 |
|---|
| 2026.04.17 | ₩32,239 | ₩32,259 | ₩32,239 | ₩32,246 | +0.02% | 2천 |
|---|
| 2026.04.16 | ₩32,098 | ₩32,165 | ₩32,045 | ₩32,045 | -0.17% | 2.2천 |
|---|
| 2026.04.15 | ₩31,978 | ₩32,051 | ₩31,964 | ₩32,051 | +0.23% | 3.8천 |
|---|
| 2026.04.14 | ₩32,004 | ₩32,098 | ₩31,951 | ₩32,003 | -0.00% | 5.3천 |
|---|
| 2026.04.13 | ₩31,723 | ₩31,870 | ₩31,723 | ₩31,870 | +0.46% | 1.9천 |
|---|
| 2026.04.10 | ₩31,723 | ₩31,897 | ₩31,723 | ₩31,844 | +0.38% | 2.6천 |
|---|
| 2026.04.09 | ₩31,750 | ₩31,830 | ₩31,656 | ₩31,763 | +0.04% | 5.2천 |
|---|
| 2026.04.08 | ₩31,348 | ₩31,830 | ₩31,348 | ₩31,748 | +1.28% | 1.3만 |
|---|
| 2026.04.07 | ₩31,267 | ₩31,401 | ₩31,214 | ₩31,354 | +0.28% | 2.7천 |
|---|
| 2026.04.06 | ₩31,227 | ₩31,375 | ₩31,200 | ₩31,309 | +0.26% | 16.5만 |
|---|
| 2026.04.02 | ₩31,107 | ₩31,308 | ₩31,107 | ₩31,171 | +0.21% | 4.2천 |
|---|
| 2026.04.01 | ₩31,053 | ₩31,428 | ₩31,053 | ₩31,267 | +0.69% | 1.3만 |
|---|
| 2026.03.31 | ₩30,919 | ₩31,147 | ₩30,838 | ₩31,107 | +0.61% | 3.3천 |
|---|
| 2026.03.30 | ₩30,718 | ₩30,765 | ₩30,624 | ₩30,624 | -0.31% | 4천 |
|---|
| 2026.03.27 | ₩30,718 | ₩30,785 | ₩30,624 | ₩30,785 | +0.22% | 4.1천 |
|---|
| 2026.03.26 | ₩31,066 | ₩31,107 | ₩30,718 | ₩30,718 | -1.12% | 1.1만 |
|---|
| 2026.03.25 | ₩31,281 | ₩31,294 | ₩31,187 | ₩31,187 | -0.30% | 2.8천 |
|---|
| 2026.03.24 | ₩30,785 | ₩31,066 | ₩30,785 | ₩31,066 | +0.91% | 8.5천 |
|---|
| 2026.03.23 | ₩30,972 | ₩31,147 | ₩30,932 | ₩31,066 | +0.30% | 8.3천 |
|---|
| 2026.03.20 | ₩30,959 | ₩31,120 | ₩30,624 | ₩30,624 | -1.08% | 5.9천 |
|---|
| 2026.03.19 | ₩31,053 | ₩31,147 | ₩30,959 | ₩31,121 | +0.22% | 6.3천 |
|---|
| 2026.03.18 | ₩31,428 | ₩31,482 | ₩31,361 | ₩31,361 | -0.21% | 10.6만 |
|---|
| 2026.03.17 | ₩31,545 | ₩31,629 | ₩31,455 | ₩31,629 | +0.27% | 2.2천 |
|---|
| 2026.03.16 | ₩31,490 | ₩31,495 | ₩31,348 | ₩31,495 | +0.02% | 5.1천 |
|---|
| 2026.03.13 | ₩31,407 | ₩31,415 | ₩31,204 | ₩31,241 | -0.53% | 3.8천 |
|---|
| 2026.03.12 | ₩31,403 | ₩31,509 | ₩31,342 | ₩31,435 | +0.10% | 4.9천 |
|---|
| 2026.03.11 | ₩31,817 | ₩31,844 | ₩31,710 | ₩31,790 | -0.08% | 8.6천 |
|---|
| 2026.03.10 | ₩31,736 | ₩31,937 | ₩31,736 | ₩31,857 | +0.38% | 1.3천 |
|---|
| 2026.03.09 | ₩31,361 | ₩31,773 | ₩31,361 | ₩31,773 | +1.31% | 4.8천 |
|---|
| 2026.03.06 | ₩31,361 | ₩31,723 | ₩31,361 | ₩31,723 | +1.15% | 4천 |
|---|
| 2026.03.05 | ₩31,576 | ₩31,576 | ₩31,294 | ₩31,423 | -0.48% | 6.5천 |
|---|
| 2026.03.04 | ₩31,696 | ₩31,750 | ₩31,482 | ₩31,730 | +0.11% | 2.9천 |
|---|
| 2026.03.03 | ₩31,401 | ₩31,549 | ₩31,171 | ₩31,409 | +0.03% | 2천 |
|---|
| 2026.03.02 | ₩31,872 | ₩32,058 | ₩31,857 | ₩31,971 | +0.31% | 8.3천 |
|---|
| 2026.02.27 | ₩32,057 | ₩32,071 | ₩31,964 | ₩32,025 | -0.10% | 2.9천 |
|---|
| 2026.02.26 | ₩32,299 | ₩32,299 | ₩31,978 | ₩32,165 | -0.41% | 4.6천 |
|---|
| 2026.02.25 | ₩32,286 | ₩32,313 | ₩32,138 | ₩32,216 | -0.22% | 1.1만 |
|---|
| 2026.02.24 | ₩32,004 | ₩32,031 | ₩31,790 | ₩31,884 | -0.38% | 8.4천 |
|---|
| 2026.02.23 | ₩31,924 | ₩31,924 | ₩31,723 | ₩31,797 | -0.40% | 6.7천 |
|---|
| 2026.02.20 | ₩31,723 | ₩32,112 | ₩31,723 | ₩32,105 | +1.20% | 2.2만 |
|---|
| 2026.02.19 | ₩31,870 | ₩31,911 | ₩31,643 | ₩31,877 | +0.02% | 6.8만 |
|---|
| 2026.02.18 | ₩31,911 | ₩31,991 | ₩31,856 | ₩31,937 | +0.08% | 6.3천 |
|---|
| 2026.02.17 | ₩31,696 | ₩31,736 | ₩31,468 | ₩31,736 | +0.13% | 1.5만 |
|---|
| 2026.02.13 | ₩31,616 | ₩31,884 | ₩31,616 | ₩31,884 | +0.85% | 5.1천 |
|---|
| 2026.02.12 | ₩32,018 | ₩32,071 | ₩31,683 | ₩31,683 | -1.05% | 4.2천 |
|---|
| 2026.02.11 | ₩31,964 | ₩32,313 | ₩31,844 | ₩32,031 | +0.21% | 1.8만 |
|---|
| 2026.02.10 | ₩31,911 | ₩31,964 | ₩31,791 | ₩31,821 | -0.28% | 4.8천 |
|---|
| 2026.02.09 | ₩31,656 | ₩31,884 | ₩31,656 | ₩31,857 | +0.64% | 5.1천 |
|---|
| 2026.02.06 | ₩31,590 | ₩31,723 | ₩31,576 | ₩31,723 | +0.42% | 3.1천 |
|---|
| 2026.02.05 | ₩31,147 | ₩31,361 | ₩31,133 | ₩31,133 | -0.04% | 1.4만 |
|---|
| 2026.02.04 | ₩31,624 | ₩31,624 | ₩31,309 | ₩31,361 | -0.83% | 9.4천 |
|---|
| 2026.02.03 | ₩31,561 | ₩31,602 | ₩31,308 | ₩31,562 | +0.00% | 1.9만 |
|---|
| 2026.02.02 | ₩31,133 | ₩31,444 | ₩31,133 | ₩31,375 | +0.77% | 1.5만 |
|---|
| 2026.01.30 | ₩31,589 | ₩31,643 | ₩31,308 | ₩31,412 | -0.56% | 5.3천 |
|---|
| 2026.01.29 | ₩31,911 | ₩31,964 | ₩31,589 | ₩31,731 | -0.56% | 2.5만 |
|---|
| 2026.01.28 | ₩31,857 | ₩31,857 | ₩31,669 | ₩31,777 | -0.25% | 1.6천 |
|---|
| 2026.01.27 | ₩31,602 | ₩31,696 | ₩31,576 | ₩31,576 | -0.08% | 9.6천 |
|---|
| 2026.01.26 | ₩31,401 | ₩31,616 | ₩31,401 | ₩31,576 | +0.55% | 5.9천 |
|---|
| 2026.01.23 | ₩31,160 | ₩31,375 | ₩31,160 | ₩31,375 | +0.69% | 7.8천 |
|---|
| 2026.01.22 | ₩31,415 | ₩31,549 | ₩31,388 | ₩31,388 | -0.09% | 1.4만 |
|---|
| 2026.01.21 | ₩31,200 | ₩31,535 | ₩31,107 | ₩31,267 | +0.21% | 13.9만 |
|---|
| 2026.01.20 | ₩30,966 | ₩31,080 | ₩30,825 | ₩30,932 | -0.11% | 12.1만 |
|---|
| 2026.01.16 | ₩31,053 | ₩31,120 | ₩30,986 | ₩31,033 | -0.06% | 2.5천 |
|---|
| 2026.01.15 | ₩31,120 | ₩31,174 | ₩31,080 | ₩31,090 | -0.09% | 8.5천 |
|---|
| 2026.01.14 | ₩31,039 | ₩31,214 | ₩30,983 | ₩31,190 | +0.48% | 7.7천 |
|---|
| 2026.01.13 | ₩31,039 | ₩31,039 | ₩31,001 | ₩31,001 | -0.13% | 2.5천 |
|---|
| 2026.01.12 | ₩31,066 | ₩31,100 | ₩30,919 | ₩31,100 | +0.11% | 8천 |
|---|
| 2026.01.09 | ₩30,892 | ₩30,982 | ₩30,249 | ₩30,892 | 0.00% | 2.6천 |
|---|
| 2026.01.08 | ₩30,758 | ₩30,758 | ₩30,639 | ₩30,745 | -0.04% | 8.4천 |
|---|
| 2026.01.07 | ₩30,785 | ₩30,825 | ₩30,691 | ₩30,777 | -0.03% | 3.4천 |
|---|
| 2026.01.06 | ₩30,919 | ₩30,919 | ₩30,812 | ₩30,845 | -0.24% | 3.3천 |
|---|
| 2026.01.05 | ₩30,597 | ₩30,785 | ₩30,584 | ₩30,745 | +0.48% | 5.6천 |
|---|
| 2026.01.02 | ₩30,356 | ₩30,402 | ₩30,075 | ₩30,209 | -0.49% | 9.2천 |
|---|
| 2025.12.31 | ₩30,138 | ₩30,276 | ₩30,138 | ₩30,222 | +0.28% | 8천 |
|---|
| 2025.12.30 | ₩30,289 | ₩30,530 | ₩30,209 | ₩30,222 | -0.22% | 1.8만 |
|---|
| 2025.12.29 | ₩30,463 | ₩30,651 | ₩29,927 | ₩30,235 | -0.75% | 1.9만 |
|---|
| 2025.12.26 | ₩30,443 | ₩31,341 | ₩30,343 | ₩30,722 | +0.92% | 3.2만 |
|---|
| 2025.12.24 | ₩30,396 | ₩30,396 | ₩30,276 | ₩30,343 | -0.18% | 2.9만 |
|---|
| 2025.12.23 | ₩31,643 | ₩31,857 | ₩31,643 | ₩31,857 | +0.68% | 1.8만 |
|---|
| 2025.12.22 | ₩31,669 | ₩31,803 | ₩31,669 | ₩31,736 | +0.21% | 2.1만 |
|---|
| 2025.12.19 | ₩31,652 | ₩31,790 | ₩31,629 | ₩31,736 | +0.27% | 1.8만 |
|---|
| 2025.12.18 | ₩31,683 | ₩31,683 | ₩31,495 | ₩31,525 | -0.50% | 4.1만 |
|---|
| 2025.12.17 | ₩31,589 | ₩31,643 | ₩31,442 | ₩31,460 | -0.41% | 1.8만 |
|---|
| 2025.12.16 | ₩31,656 | ₩31,656 | ₩31,535 | ₩31,535 | -0.38% | 3.2천 |
|---|
| 2025.12.15 | ₩31,797 | ₩31,801 | ₩31,643 | ₩31,736 | -0.19% | 2.1만 |
|---|
| 2025.12.12 | ₩31,911 | ₩31,911 | ₩31,683 | ₩31,683 | -0.71% | 6.7천 |
|---|
| 2025.12.11 | ₩31,937 | ₩32,299 | ₩31,911 | ₩32,152 | +0.67% | 8.2천 |
|---|
| 2025.12.10 | ₩31,884 | ₩32,420 | ₩31,830 | ₩32,407 | +1.64% | 2.2천 |
|---|
| 2025.12.09 | ₩32,031 | ₩32,617 | ₩31,803 | ₩31,964 | -0.21% | 8.2천 |
|---|
| 2025.12.08 | ₩32,058 | ₩32,098 | ₩31,777 | ₩31,857 | -0.63% | 1.1만 |
|---|
| 2025.12.05 | ₩32,011 | ₩32,031 | ₩31,897 | ₩31,925 | -0.27% | 6.3천 |
|---|
| 2025.12.04 | ₩31,911 | ₩31,951 | ₩31,844 | ₩31,951 | +0.13% | 2.8천 |
|---|
| 2025.12.03 | ₩31,803 | ₩31,975 | ₩31,803 | ₩31,924 | +0.38% | 3만 |
|---|
| 2025.12.02 | ₩31,773 | ₩31,817 | ₩31,710 | ₩31,794 | +0.07% | 5.3천 |
|---|
| 2025.12.01 | ₩31,809 | ₩31,884 | ₩31,803 | ₩31,811 | +0.01% | 5.8천 |
|---|
| 2025.11.28 | ₩32,031 | ₩32,031 | ₩31,870 | ₩31,904 | -0.40% | 8.3천 |
|---|
| 2025.11.26 | ₩31,857 | ₩31,924 | ₩31,750 | ₩31,848 | -0.03% | 9.8천 |
|---|
| 2025.11.25 | ₩31,513 | ₩31,777 | ₩31,513 | ₩31,702 | +0.60% | 5천 |
|---|
| 2025.11.24 | ₩31,495 | ₩31,683 | ₩31,428 | ₩31,551 | +0.18% | 1.1만 |
|---|
| 2025.11.21 | ₩31,535 | ₩31,616 | ₩31,509 | ₩31,538 | +0.01% | 2.3천 |
|---|
| 2025.11.20 | ₩31,750 | ₩31,750 | ₩31,361 | ₩31,361 | -1.22% | 1.4만 |
|---|
| 2025.11.19 | ₩31,669 | ₩31,669 | ₩31,523 | ₩31,597 | -0.23% | 1.1만 |
|---|
| 2025.11.18 | ₩31,535 | ₩31,750 | ₩31,495 | ₩31,495 | -0.13% | 8.9만 |
|---|
| 2025.11.17 | ₩31,884 | ₩31,884 | ₩31,549 | ₩31,672 | -0.66% | 3.9만 |
|---|
| 2025.11.14 | ₩31,809 | ₩31,937 | ₩31,809 | ₩31,884 | +0.24% | 6.7천 |
|---|
| 2025.11.13 | ₩32,205 | ₩32,205 | ₩31,870 | ₩31,911 | -0.92% | 3.9천 |
|---|
| 2025.11.12 | ₩32,205 | ₩32,272 | ₩32,192 | ₩32,201 | -0.01% | 2.6천 |
|---|
| 2025.11.11 | ₩32,219 | ₩32,272 | ₩32,098 | ₩32,263 | +0.14% | 6.1천 |
|---|
| 2025.11.10 | ₩32,232 | ₩32,272 | ₩31,978 | ₩32,272 | +0.12% | 6.2만 |
|---|
| 2025.11.07 | ₩32,031 | ₩32,165 | ₩31,629 | ₩31,870 | -0.50% | 5.1천 |
|---|
| 2025.11.06 | ₩32,232 | ₩32,453 | ₩31,803 | ₩32,152 | -0.25% | 9.9천 |
|---|
| 2025.11.05 | ₩31,924 | ₩32,057 | ₩31,911 | ₩32,038 | +0.36% | 3천 |
|---|
| 2025.11.04 | ₩31,857 | ₩32,165 | ₩31,763 | ₩32,165 | +0.97% | 1.7만 |
|---|
| 2025.11.03 | ₩32,102 | ₩32,433 | ₩31,991 | ₩32,212 | +0.34% | 2.1만 |
|---|
| 2025.10.31 | ₩32,058 | ₩32,244 | ₩31,964 | ₩32,244 | +0.58% | 5.9천 |
|---|
| 2025.10.30 | ₩32,138 | ₩32,179 | ₩31,683 | ₩32,053 | -0.27% | 1.1만 |
|---|
| 2025.10.29 | ₩32,219 | ₩32,445 | ₩32,205 | ₩32,230 | +0.03% | 8.8천 |
|---|
| 2025.10.28 | ₩31,991 | ₩32,299 | ₩31,991 | ₩32,299 | +0.96% | 5.5천 |
|---|
| 2025.10.27 | ₩32,152 | ₩32,405 | ₩32,138 | ₩32,333 | +0.56% | 9.7천 |
|---|
| 2025.10.24 | ₩32,085 | ₩32,248 | ₩32,045 | ₩32,248 | +0.51% | 2.8천 |
|---|
| 2025.10.23 | ₩31,803 | ₩32,073 | ₩31,803 | ₩32,073 | +0.85% | 900 |
|---|
| 2025.10.22 | ₩31,884 | ₩31,884 | ₩31,589 | ₩31,777 | -0.34% | 7.6천 |
|---|
| 2025.10.21 | ₩31,857 | ₩31,937 | ₩31,813 | ₩31,873 | +0.05% | 1만 |
|---|
| 2025.10.20 | ₩31,951 | ₩32,112 | ₩31,951 | ₩32,011 | +0.19% | 1.1만 |
|---|
| 2025.10.17 | ₩31,803 | ₩31,803 | ₩31,616 | ₩31,777 | -0.08% | 5.8천 |
|---|
| 2025.10.16 | ₩31,710 | ₩31,937 | ₩31,696 | ₩31,789 | +0.25% | 1.7천 |
|---|
| 2025.10.15 | ₩31,911 | ₩31,911 | ₩31,710 | ₩31,828 | -0.26% | 1.3천 |
|---|
| 2025.10.14 | ₩31,442 | ₩31,669 | ₩31,442 | ₩31,600 | +0.50% | 1.6천 |
|---|
| 2025.10.13 | ₩31,509 | ₩31,588 | ₩30,664 | ₩31,515 | +0.02% | 3.2천 |
|---|
| 2025.10.10 | ₩31,663 | ₩31,840 | ₩31,107 | ₩31,399 | -0.83% | 1.5만 |
|---|