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 | ₩32,145 | ₩32,253 | ₩32,145 | ₩32,239 | +0.29% | 5.6천 |
| 2026.10.08 | ₩32,159 | ₩32,213 | ₩32,025 | ₩32,145 | -0.04% | 2만 |
| 2026.10.07 | ₩32,186 | ₩32,331 | ₩32,186 | ₩32,226 | +0.13% | 1.8만 |
| 2026.10.06 | ₩32,561 | ₩32,575 | ₩32,373 | ₩32,467 | -0.29% | 6.2천 |
| 2026.10.05 | ₩32,145 | ₩32,440 | ₩32,145 | ₩32,387 | +0.75% | 1.9만 |
| 2026.10.02 | ₩32,172 | ₩32,293 | ₩32,172 | ₩32,222 | +0.15% | 2.2만 |
| 2026.10.01 | ₩32,052 | ₩32,052 | ₩31,837 | ₩32,052 | 0.00% | 2.8천 |
| 2026.09.30 | ₩32,125 | ₩32,145 | ₩32,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,018 |
| -0.33% |
| 7천 |
| 2026.09.29 | ₩32,077 | ₩32,159 | ₩32,025 | ₩32,112 | +0.11% | 3.2천 |
|---|
| 2026.09.28 | ₩32,226 | ₩32,226 | ₩32,092 | ₩32,145 | -0.25% | 2.7천 |
|---|
| 2026.09.25 | ₩32,253 | ₩32,440 | ₩32,152 | ₩32,152 | -0.31% | 5.9천 |
|---|
| 2026.09.24 | ₩32,333 | ₩32,400 | ₩32,199 | ₩32,280 | -0.17% | 3.2만 |
|---|
| 2026.09.23 | ₩32,494 | ₩32,554 | ₩32,387 | ₩32,407 | -0.27% | 4.5천 |
|---|
| 2026.09.22 | ₩32,548 | ₩32,668 | ₩32,548 | ₩32,659 | +0.34% | 9.7천 |
|---|
| 2026.09.21 | ₩32,462 | ₩32,655 | ₩32,443 | ₩32,628 | +0.51% | 4.8천 |
|---|
| 2026.09.18 | ₩32,132 | ₩32,414 | ₩32,132 | ₩32,361 | +0.71% | 1.1만 |
|---|
| 2026.09.17 | ₩32,380 | ₩32,454 | ₩32,266 | ₩32,293 | -0.27% | 6.8만 |
|---|
| 2026.09.16 | ₩32,414 | ₩32,414 | ₩32,158 | ₩32,158 | -0.79% | 800 |
|---|
| 2026.09.15 | ₩32,454 | ₩32,454 | ₩32,139 | ₩32,152 | -0.93% | 3천 |
|---|
| 2026.09.14 | ₩32,407 | ₩32,575 | ₩32,266 | ₩32,343 | -0.20% | 5.6천 |
|---|
| 2026.09.11 | ₩32,628 | ₩32,682 | ₩32,554 | ₩32,573 | -0.17% | 2.7천 |
|---|
| 2026.09.10 | ₩32,588 | ₩32,628 | ₩32,544 | ₩32,544 | -0.14% | 1.6천 |
|---|
| 2026.09.09 | ₩32,803 | ₩32,803 | ₩32,703 | ₩32,703 | -0.30% | 800 |
|---|
| 2026.09.08 | ₩32,883 | ₩32,910 | ₩32,695 | ₩32,883 | 0.00% | 3.4천 |
|---|
| 2026.09.04 | ₩32,749 | ₩32,883 | ₩32,749 | ₩32,827 | +0.24% | 2.8천 |
|---|
| 2026.09.03 | ₩32,628 | ₩32,816 | ₩32,628 | ₩32,813 | +0.57% | 8.8천 |
|---|
| 2026.09.02 | ₩32,655 | ₩32,729 | ₩32,609 | ₩32,609 | -0.14% | 3.3천 |
|---|
| 2026.09.01 | ₩32,655 | ₩32,655 | ₩32,601 | ₩32,650 | -0.02% | 4.9천 |
|---|
| 2026.08.31 | ₩32,990 | ₩32,990 | ₩32,742 | ₩32,769 | -0.67% | 1.4천 |
|---|
| 2026.08.28 | ₩32,883 | ₩32,883 | ₩32,761 | ₩32,809 | -0.22% | 1.6만 |
|---|
| 2026.08.27 | ₩33,124 | ₩33,124 | ₩32,803 | ₩32,883 | -0.73% | 5.8천 |
|---|
| 2026.08.26 | ₩33,004 | ₩33,016 | ₩32,816 | ₩32,990 | -0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩33,017 | ₩33,017 | ₩32,776 | ₩32,851 | -0.50% | 8.1천 |
|---|
| 2026.08.24 | ₩32,789 | ₩32,816 | ₩32,776 | ₩32,796 | +0.02% | 800 |
|---|
| 2026.08.21 | ₩32,984 | ₩32,984 | ₩32,888 | ₩32,888 | -0.29% | 1천 |
|---|
| 2026.08.20 | ₩32,615 | ₩32,888 | ₩32,615 | ₩32,772 | +0.48% | 1.5만 |
|---|
| 2026.08.19 | ₩32,977 | ₩32,977 | ₩32,870 | ₩32,870 | -0.33% | 2.3천 |
|---|
| 2026.08.18 | ₩32,910 | ₩32,950 | ₩32,856 | ₩32,950 | +0.12% | 2.3천 |
|---|
| 2026.08.17 | ₩33,272 | ₩33,272 | ₩33,159 | ₩33,159 | -0.34% | 2.3천 |
|---|
| 2026.08.14 | ₩33,232 | ₩33,232 | ₩33,185 | ₩33,185 | -0.14% | 1.2천 |
|---|
| 2026.08.13 | ₩33,205 | ₩33,205 | ₩33,084 | ₩33,103 | -0.31% | 1.8천 |
|---|
| 2026.08.12 | ₩33,124 | ₩33,138 | ₩33,010 | ₩33,010 | -0.34% | 1.5천 |
|---|
| 2026.08.11 | ₩33,124 | ₩33,124 | ₩32,977 | ₩32,977 | -0.45% | 7.6천 |
|---|
| 2026.08.10 | ₩33,191 | ₩33,191 | ₩32,896 | ₩33,055 | -0.41% | 1.1만 |
|---|
| 2026.08.07 | ₩32,870 | ₩33,031 | ₩32,870 | ₩33,029 | +0.49% | 1.6천 |
|---|
| 2026.08.06 | ₩32,655 | ₩32,950 | ₩32,655 | ₩32,844 | +0.58% | 2.9천 |
|---|
| 2026.08.05 | ₩33,124 | ₩33,124 | ₩32,977 | ₩32,977 | -0.45% | 5.9천 |
|---|
| 2026.08.04 | ₩32,950 | ₩33,138 | ₩32,950 | ₩33,138 | +0.57% | 6.7천 |
|---|
| 2026.08.03 | ₩32,655 | ₩32,682 | ₩32,242 | ₩32,682 | +0.08% | 3.6천 |
|---|
| 2026.07.31 | ₩32,400 | ₩32,501 | ₩32,400 | ₩32,467 | +0.21% | 2.5천 |
|---|
| 2026.07.30 | ₩32,186 | ₩32,521 | ₩32,186 | ₩32,521 | +1.04% | 7.8천 |
|---|
| 2026.07.29 | ₩32,588 | ₩32,588 | ₩32,128 | ₩32,128 | -1.41% | 2.6천 |
|---|
| 2026.07.28 | ₩32,373 | ₩32,440 | ₩32,320 | ₩32,414 | +0.12% | 4.6만 |
|---|
| 2026.07.27 | ₩32,481 | ₩32,534 | ₩32,373 | ₩32,508 | +0.08% | 6.2천 |
|---|
| 2026.07.24 | ₩32,508 | ₩32,561 | ₩32,414 | ₩32,481 | -0.08% | 3.7천 |
|---|
| 2026.07.23 | ₩32,648 | ₩32,648 | ₩32,520 | ₩32,520 | -0.39% | 3.2천 |
|---|
| 2026.07.22 | ₩32,588 | ₩32,736 | ₩32,534 | ₩32,615 | +0.08% | 9.3천 |
|---|
| 2026.07.21 | ₩32,561 | ₩32,722 | ₩32,561 | ₩32,627 | +0.20% | 9.5만 |
|---|
| 2026.07.20 | ₩32,521 | ₩32,521 | ₩32,293 | ₩32,308 | -0.66% | 2.1만 |
|---|
| 2026.07.17 | ₩32,286 | ₩32,508 | ₩32,286 | ₩32,487 | +0.62% | 9천 |
|---|
| 2026.07.16 | ₩32,628 | ₩32,628 | ₩32,387 | ₩32,502 | -0.39% | 1.4만 |
|---|
| 2026.07.15 | ₩32,615 | ₩32,715 | ₩32,615 | ₩32,642 | +0.08% | 5.6천 |
|---|
| 2026.07.14 | ₩32,709 | ₩32,816 | ₩32,615 | ₩32,723 | +0.05% | 4천 |
|---|
| 2026.07.13 | ₩32,548 | ₩32,774 | ₩32,548 | ₩32,648 | +0.31% | 1.1만 |
|---|
| 2026.07.10 | ₩32,782 | ₩32,863 | ₩32,782 | ₩32,863 | +0.25% | 1천 |
|---|
| 2026.07.09 | ₩33,031 | ₩33,031 | ₩32,816 | ₩32,837 | -0.58% | 3.8천 |
|---|
| 2026.07.08 | ₩32,856 | ₩32,856 | ₩32,568 | ₩32,709 | -0.45% | 4.3천 |
|---|
| 2026.07.07 | ₩32,923 | ₩32,923 | ₩32,742 | ₩32,742 | -0.55% | 5.7천 |
|---|
| 2026.07.06 | ₩33,017 | ₩33,057 | ₩32,856 | ₩33,004 | -0.04% | 8.6천 |
|---|
| 2026.07.02 | ₩32,850 | ₩32,850 | ₩32,548 | ₩32,722 | -0.39% | 2.9만 |
|---|
| 2026.07.01 | ₩32,681 | ₩32,923 | ₩32,668 | ₩32,742 | +0.19% | 5.5천 |
|---|
| 2026.06.30 | ₩32,990 | ₩32,990 | ₩32,883 | ₩32,900 | -0.27% | 7.2천 |
|---|
| 2026.06.29 | ₩32,575 | ₩32,843 | ₩32,575 | ₩32,832 | +0.79% | 4.7천 |
|---|
| 2026.06.26 | ₩32,736 | ₩32,829 | ₩32,601 | ₩32,635 | -0.31% | 4.7천 |
|---|
| 2026.06.25 | ₩33,178 | ₩33,178 | ₩32,785 | ₩32,785 | -1.18% | 4.7천 |
|---|
| 2026.06.24 | ₩32,508 | ₩32,769 | ₩32,508 | ₩32,689 | +0.56% | 7.3천 |
|---|
| 2026.06.23 | ₩32,789 | ₩32,883 | ₩32,709 | ₩32,709 | -0.25% | 4.3천 |
|---|
| 2026.06.22 | ₩33,272 | ₩33,272 | ₩33,138 | ₩33,138 | -0.40% | 5.3천 |
|---|
| 2026.06.18 | ₩33,124 | ₩33,151 | ₩33,077 | ₩33,102 | -0.07% | 3.7천 |
|---|
| 2026.06.17 | ₩33,151 | ₩33,165 | ₩32,835 | ₩32,835 | -0.95% | 1.6천 |
|---|
| 2026.06.16 | ₩33,071 | ₩33,084 | ₩32,950 | ₩33,017 | -0.16% | 1.9천 |
|---|
| 2026.06.15 | ₩32,910 | ₩33,151 | ₩32,910 | ₩33,064 | +0.47% | 3.6천 |
|---|
| 2026.06.12 | ₩32,736 | ₩32,776 | ₩32,682 | ₩32,736 | 0.00% | 2.1천 |
|---|
| 2026.06.11 | ₩32,306 | ₩32,659 | ₩32,280 | ₩32,659 | +1.09% | 4.8천 |
|---|
| 2026.06.10 | ₩32,390 | ₩32,481 | ₩32,065 | ₩32,152 | -0.73% | 1.3만 |
|---|
| 2026.06.09 | ₩32,508 | ₩32,508 | ₩32,132 | ₩32,348 | -0.49% | 6.1천 |
|---|
| 2026.06.08 | ₩32,481 | ₩32,481 | ₩32,353 | ₩32,353 | -0.39% | 2.2천 |
|---|
| 2026.06.05 | ₩32,467 | ₩32,514 | ₩32,226 | ₩32,277 | -0.59% | 3.5천 |
|---|
| 2026.06.04 | ₩32,841 | ₩32,856 | ₩32,789 | ₩32,829 | -0.04% | 3.8천 |
|---|
| 2026.06.03 | ₩32,789 | ₩32,923 | ₩32,789 | ₩32,856 | +0.20% | 7천 |
|---|
| 2026.06.02 | ₩32,870 | ₩33,071 | ₩32,870 | ₩33,004 | +0.41% | 6.3천 |
|---|
| 2026.06.01 | ₩32,668 | ₩32,922 | ₩32,668 | ₩32,878 | +0.64% | 6.3만 |
|---|
| 2026.05.29 | ₩32,682 | ₩32,803 | ₩32,682 | ₩32,695 | +0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩32,508 | ₩32,782 | ₩32,508 | ₩32,782 | +0.85% | 4.6천 |
|---|
| 2026.05.27 | ₩32,695 | ₩32,776 | ₩32,601 | ₩32,702 | +0.02% | 5.2천 |
|---|
| 2026.05.26 | ₩32,668 | ₩32,722 | ₩32,648 | ₩32,702 | +0.10% | 1.1만 |
|---|
| 2026.05.22 | ₩32,427 | ₩32,575 | ₩32,414 | ₩32,474 | +0.14% | 1.3천 |
|---|
| 2026.05.21 | ₩32,293 | ₩32,427 | ₩32,293 | ₩32,364 | +0.22% | 1.2만 |
|---|
| 2026.05.20 | ₩32,078 | ₩32,390 | ₩32,054 | ₩32,309 | +0.72% | 4만 |
|---|
| 2026.05.19 | ₩32,119 | ₩32,132 | ₩31,958 | ₩32,025 | -0.29% | 5.6만 |
|---|
| 2026.05.18 | ₩32,359 | ₩32,359 | ₩32,139 | ₩32,213 | -0.45% | 3.6만 |
|---|
| 2026.05.15 | ₩32,481 | ₩32,481 | ₩32,226 | ₩32,239 | -0.74% | 1.1만 |
|---|
| 2026.05.14 | ₩32,843 | ₩32,856 | ₩32,789 | ₩32,789 | -0.16% | 1.5만 |
|---|
| 2026.05.13 | ₩32,628 | ₩32,803 | ₩32,588 | ₩32,734 | +0.32% | 7.5천 |
|---|
| 2026.05.12 | ₩32,588 | ₩32,628 | ₩32,440 | ₩32,560 | -0.09% | 9.4천 |
|---|
| 2026.05.11 | ₩32,776 | ₩32,856 | ₩32,768 | ₩32,768 | -0.02% | 3천 |
|---|
| 2026.05.08 | ₩32,537 | ₩32,662 | ₩32,521 | ₩32,662 | +0.38% | 1.8천 |
|---|
| 2026.05.07 | ₩32,682 | ₩32,682 | ₩32,501 | ₩32,501 | -0.55% | 4.5천 |
|---|
| 2026.05.06 | ₩32,521 | ₩32,782 | ₩32,521 | ₩32,782 | +0.80% | 8.2천 |
|---|
| 2026.05.05 | ₩32,333 | ₩32,508 | ₩32,333 | ₩32,481 | +0.46% | 900 |
|---|
| 2026.05.04 | ₩32,266 | ₩32,360 | ₩32,186 | ₩32,190 | -0.24% | 4.5천 |
|---|
| 2026.05.01 | ₩32,394 | ₩32,394 | ₩32,320 | ₩32,320 | -0.23% | 1.1만 |
|---|
| 2026.04.30 | ₩32,078 | ₩32,320 | ₩32,065 | ₩32,320 | +0.75% | 3.8천 |
|---|
| 2026.04.29 | ₩32,025 | ₩32,052 | ₩32,025 | ₩32,038 | +0.04% | 1.7천 |
|---|
| 2026.04.28 | ₩32,145 | ₩32,186 | ₩32,080 | ₩32,092 | -0.17% | 2.8천 |
|---|
| 2026.04.27 | ₩32,280 | ₩32,306 | ₩32,213 | ₩32,219 | -0.19% | 3.3천 |
|---|
| 2026.04.24 | ₩32,145 | ₩32,326 | ₩32,145 | ₩32,286 | +0.44% | 1.9천 |
|---|
| 2026.04.23 | ₩32,186 | ₩32,306 | ₩32,159 | ₩32,159 | -0.08% | 3.7천 |
|---|
| 2026.04.22 | ₩32,400 | ₩32,400 | ₩32,159 | ₩32,259 | -0.43% | 8.1천 |
|---|
| 2026.04.21 | ₩32,226 | ₩32,226 | ₩32,112 | ₩32,112 | -0.35% | 3천 |
|---|
| 2026.04.20 | ₩32,145 | ₩32,320 | ₩32,145 | ₩32,266 | +0.38% | 1.7천 |
|---|
| 2026.04.17 | ₩32,259 | ₩32,280 | ₩32,259 | ₩32,266 | +0.02% | 2천 |
|---|
| 2026.04.16 | ₩32,119 | ₩32,186 | ₩32,065 | ₩32,065 | -0.17% | 2.2천 |
|---|
| 2026.04.15 | ₩31,998 | ₩32,072 | ₩31,985 | ₩32,072 | +0.23% | 3.8천 |
|---|
| 2026.04.14 | ₩32,025 | ₩32,119 | ₩31,971 | ₩32,023 | -0.00% | 5.3천 |
|---|
| 2026.04.13 | ₩31,743 | ₩31,891 | ₩31,743 | ₩31,891 | +0.46% | 1.9천 |
|---|
| 2026.04.10 | ₩31,743 | ₩31,917 | ₩31,743 | ₩31,864 | +0.38% | 2.6천 |
|---|
| 2026.04.09 | ₩31,770 | ₩31,850 | ₩31,676 | ₩31,783 | +0.04% | 5.2천 |
|---|
| 2026.04.08 | ₩31,368 | ₩31,850 | ₩31,368 | ₩31,769 | +1.28% | 1.3만 |
|---|
| 2026.04.07 | ₩31,287 | ₩31,421 | ₩31,234 | ₩31,374 | +0.28% | 2.7천 |
|---|
| 2026.04.06 | ₩31,247 | ₩31,394 | ₩31,220 | ₩31,329 | +0.26% | 16.5만 |
|---|
| 2026.04.02 | ₩31,126 | ₩31,327 | ₩31,126 | ₩31,191 | +0.21% | 4.2천 |
|---|
| 2026.04.01 | ₩31,073 | ₩31,448 | ₩31,073 | ₩31,287 | +0.69% | 1.3만 |
|---|
| 2026.03.31 | ₩30,938 | ₩31,166 | ₩30,858 | ₩31,126 | +0.61% | 3.3천 |
|---|
| 2026.03.30 | ₩30,737 | ₩30,784 | ₩30,643 | ₩30,643 | -0.31% | 4천 |
|---|
| 2026.03.27 | ₩30,737 | ₩30,804 | ₩30,643 | ₩30,804 | +0.22% | 4.1천 |
|---|
| 2026.03.26 | ₩31,086 | ₩31,126 | ₩30,737 | ₩30,737 | -1.12% | 1.1만 |
|---|
| 2026.03.25 | ₩31,301 | ₩31,314 | ₩31,207 | ₩31,207 | -0.30% | 2.8천 |
|---|
| 2026.03.24 | ₩30,804 | ₩31,086 | ₩30,804 | ₩31,086 | +0.91% | 8.5천 |
|---|
| 2026.03.23 | ₩30,992 | ₩31,166 | ₩30,952 | ₩31,086 | +0.30% | 8.3천 |
|---|
| 2026.03.20 | ₩30,979 | ₩31,140 | ₩30,643 | ₩30,643 | -1.08% | 5.9천 |
|---|
| 2026.03.19 | ₩31,073 | ₩31,166 | ₩30,979 | ₩31,141 | +0.22% | 6.3천 |
|---|
| 2026.03.18 | ₩31,448 | ₩31,502 | ₩31,381 | ₩31,381 | -0.21% | 10.6만 |
|---|
| 2026.03.17 | ₩31,565 | ₩31,649 | ₩31,475 | ₩31,649 | +0.27% | 2.2천 |
|---|
| 2026.03.16 | ₩31,510 | ₩31,515 | ₩31,368 | ₩31,515 | +0.02% | 5.1천 |
|---|
| 2026.03.13 | ₩31,427 | ₩31,435 | ₩31,224 | ₩31,260 | -0.53% | 3.8천 |
|---|
| 2026.03.12 | ₩31,423 | ₩31,529 | ₩31,362 | ₩31,455 | +0.10% | 4.9천 |
|---|
| 2026.03.11 | ₩31,837 | ₩31,864 | ₩31,730 | ₩31,810 | -0.08% | 8.6천 |
|---|
| 2026.03.10 | ₩31,757 | ₩31,958 | ₩31,757 | ₩31,877 | +0.38% | 1.3천 |
|---|
| 2026.03.09 | ₩31,381 | ₩31,793 | ₩31,381 | ₩31,793 | +1.31% | 4.8천 |
|---|
| 2026.03.06 | ₩31,381 | ₩31,743 | ₩31,381 | ₩31,743 | +1.15% | 4천 |
|---|
| 2026.03.05 | ₩31,596 | ₩31,596 | ₩31,314 | ₩31,443 | -0.48% | 6.5천 |
|---|
| 2026.03.04 | ₩31,716 | ₩31,770 | ₩31,502 | ₩31,750 | +0.11% | 2.9천 |
|---|
| 2026.03.03 | ₩31,421 | ₩31,569 | ₩31,191 | ₩31,429 | +0.03% | 2천 |
|---|
| 2026.03.02 | ₩31,892 | ₩32,078 | ₩31,877 | ₩31,991 | +0.31% | 8.3천 |
|---|
| 2026.02.27 | ₩32,077 | ₩32,092 | ₩31,985 | ₩32,045 | -0.10% | 2.9천 |
|---|
| 2026.02.26 | ₩32,320 | ₩32,320 | ₩31,998 | ₩32,186 | -0.41% | 4.6천 |
|---|
| 2026.02.25 | ₩32,306 | ₩32,333 | ₩32,159 | ₩32,237 | -0.22% | 1.1만 |
|---|
| 2026.02.24 | ₩32,025 | ₩32,052 | ₩31,810 | ₩31,904 | -0.38% | 8.4천 |
|---|
| 2026.02.23 | ₩31,944 | ₩31,944 | ₩31,743 | ₩31,817 | -0.40% | 6.7천 |
|---|
| 2026.02.20 | ₩31,743 | ₩32,132 | ₩31,743 | ₩32,125 | +1.20% | 2.2만 |
|---|
| 2026.02.19 | ₩31,891 | ₩31,931 | ₩31,663 | ₩31,897 | +0.02% | 6.8만 |
|---|
| 2026.02.18 | ₩31,931 | ₩32,011 | ₩31,876 | ₩31,958 | +0.08% | 6.3천 |
|---|
| 2026.02.17 | ₩31,716 | ₩31,757 | ₩31,488 | ₩31,757 | +0.13% | 1.5만 |
|---|
| 2026.02.13 | ₩31,636 | ₩31,904 | ₩31,636 | ₩31,904 | +0.85% | 5.1천 |
|---|
| 2026.02.12 | ₩32,038 | ₩32,092 | ₩31,703 | ₩31,703 | -1.05% | 4.2천 |
|---|
| 2026.02.11 | ₩31,985 | ₩32,333 | ₩31,864 | ₩32,052 | +0.21% | 1.8만 |
|---|
| 2026.02.10 | ₩31,931 | ₩31,985 | ₩31,812 | ₩31,841 | -0.28% | 4.8천 |
|---|
| 2026.02.09 | ₩31,676 | ₩31,904 | ₩31,676 | ₩31,877 | +0.64% | 5.1천 |
|---|
| 2026.02.06 | ₩31,610 | ₩31,743 | ₩31,596 | ₩31,743 | +0.42% | 3.1천 |
|---|
| 2026.02.05 | ₩31,166 | ₩31,381 | ₩31,153 | ₩31,153 | -0.04% | 1.4만 |
|---|
| 2026.02.04 | ₩31,644 | ₩31,644 | ₩31,329 | ₩31,381 | -0.83% | 9.4천 |
|---|
| 2026.02.03 | ₩31,581 | ₩31,622 | ₩31,327 | ₩31,582 | +0.00% | 1.9만 |
|---|
| 2026.02.02 | ₩31,153 | ₩31,464 | ₩31,153 | ₩31,394 | +0.77% | 1.5만 |
|---|
| 2026.01.30 | ₩31,609 | ₩31,663 | ₩31,327 | ₩31,432 | -0.56% | 5.3천 |
|---|
| 2026.01.29 | ₩31,931 | ₩31,985 | ₩31,609 | ₩31,751 | -0.56% | 2.5만 |
|---|
| 2026.01.28 | ₩31,877 | ₩31,877 | ₩31,689 | ₩31,797 | -0.25% | 1.6천 |
|---|
| 2026.01.27 | ₩31,622 | ₩31,716 | ₩31,596 | ₩31,596 | -0.08% | 9.6천 |
|---|
| 2026.01.26 | ₩31,421 | ₩31,636 | ₩31,421 | ₩31,596 | +0.55% | 5.9천 |
|---|
| 2026.01.23 | ₩31,180 | ₩31,394 | ₩31,180 | ₩31,394 | +0.69% | 7.8천 |
|---|
| 2026.01.22 | ₩31,435 | ₩31,569 | ₩31,408 | ₩31,408 | -0.09% | 1.4만 |
|---|
| 2026.01.21 | ₩31,220 | ₩31,555 | ₩31,126 | ₩31,287 | +0.21% | 13.9만 |
|---|
| 2026.01.20 | ₩30,985 | ₩31,099 | ₩30,845 | ₩30,952 | -0.11% | 12.1만 |
|---|
| 2026.01.16 | ₩31,073 | ₩31,140 | ₩31,006 | ₩31,052 | -0.06% | 2.5천 |
|---|
| 2026.01.15 | ₩31,140 | ₩31,193 | ₩31,099 | ₩31,110 | -0.09% | 8.5천 |
|---|
| 2026.01.14 | ₩31,059 | ₩31,234 | ₩31,003 | ₩31,209 | +0.48% | 7.7천 |
|---|
| 2026.01.13 | ₩31,059 | ₩31,059 | ₩31,020 | ₩31,020 | -0.13% | 2.5천 |
|---|
| 2026.01.12 | ₩31,086 | ₩31,120 | ₩30,938 | ₩31,120 | +0.11% | 8천 |
|---|
| 2026.01.09 | ₩30,912 | ₩31,002 | ₩30,268 | ₩30,912 | 0.00% | 2.6천 |
|---|
| 2026.01.08 | ₩30,778 | ₩30,778 | ₩30,658 | ₩30,764 | -0.04% | 8.4천 |
|---|
| 2026.01.07 | ₩30,804 | ₩30,845 | ₩30,711 | ₩30,796 | -0.03% | 3.4천 |
|---|
| 2026.01.06 | ₩30,938 | ₩30,938 | ₩30,831 | ₩30,865 | -0.24% | 3.3천 |
|---|
| 2026.01.05 | ₩30,617 | ₩30,804 | ₩30,603 | ₩30,764 | +0.48% | 5.6천 |
|---|
| 2026.01.02 | ₩30,375 | ₩30,421 | ₩30,094 | ₩30,228 | -0.49% | 9.2천 |
|---|
| 2025.12.31 | ₩30,157 | ₩30,295 | ₩30,157 | ₩30,241 | +0.28% | 8천 |
|---|
| 2025.12.30 | ₩30,308 | ₩30,550 | ₩30,228 | ₩30,241 | -0.22% | 1.8만 |
|---|
| 2025.12.29 | ₩30,483 | ₩30,670 | ₩29,946 | ₩30,255 | -0.75% | 1.9만 |
|---|
| 2025.12.26 | ₩30,462 | ₩31,361 | ₩30,362 | ₩30,741 | +0.92% | 3.2만 |
|---|
| 2025.12.24 | ₩30,415 | ₩30,415 | ₩30,295 | ₩30,362 | -0.18% | 2.9만 |
|---|
| 2025.12.23 | ₩31,663 | ₩31,877 | ₩31,663 | ₩31,877 | +0.68% | 1.8만 |
|---|
| 2025.12.22 | ₩31,689 | ₩31,824 | ₩31,689 | ₩31,757 | +0.21% | 2.1만 |
|---|
| 2025.12.19 | ₩31,672 | ₩31,810 | ₩31,649 | ₩31,757 | +0.27% | 1.8만 |
|---|
| 2025.12.18 | ₩31,703 | ₩31,703 | ₩31,515 | ₩31,545 | -0.50% | 4.1만 |
|---|
| 2025.12.17 | ₩31,609 | ₩31,663 | ₩31,462 | ₩31,480 | -0.41% | 1.8만 |
|---|
| 2025.12.16 | ₩31,676 | ₩31,676 | ₩31,555 | ₩31,555 | -0.38% | 3.2천 |
|---|
| 2025.12.15 | ₩31,817 | ₩31,821 | ₩31,663 | ₩31,757 | -0.19% | 2.1만 |
|---|
| 2025.12.12 | ₩31,931 | ₩31,931 | ₩31,703 | ₩31,703 | -0.71% | 6.7천 |
|---|
| 2025.12.11 | ₩31,958 | ₩32,320 | ₩31,931 | ₩32,172 | +0.67% | 8.2천 |
|---|
| 2025.12.10 | ₩31,904 | ₩32,440 | ₩31,850 | ₩32,427 | +1.64% | 2.2천 |
|---|
| 2025.12.09 | ₩32,052 | ₩32,638 | ₩31,824 | ₩31,985 | -0.21% | 8.2천 |
|---|
| 2025.12.08 | ₩32,078 | ₩32,119 | ₩31,797 | ₩31,877 | -0.63% | 1.1만 |
|---|
| 2025.12.05 | ₩32,031 | ₩32,052 | ₩31,917 | ₩31,946 | -0.27% | 6.3천 |
|---|
| 2025.12.04 | ₩31,931 | ₩31,971 | ₩31,864 | ₩31,971 | +0.13% | 2.8천 |
|---|
| 2025.12.03 | ₩31,824 | ₩31,995 | ₩31,824 | ₩31,944 | +0.38% | 3만 |
|---|
| 2025.12.02 | ₩31,793 | ₩31,837 | ₩31,730 | ₩31,814 | +0.07% | 5.3천 |
|---|
| 2025.12.01 | ₩31,829 | ₩31,904 | ₩31,824 | ₩31,832 | +0.01% | 5.8천 |
|---|
| 2025.11.28 | ₩32,052 | ₩32,052 | ₩31,891 | ₩31,924 | -0.40% | 8.3천 |
|---|
| 2025.11.26 | ₩31,877 | ₩31,944 | ₩31,770 | ₩31,868 | -0.03% | 9.8천 |
|---|
| 2025.11.25 | ₩31,533 | ₩31,797 | ₩31,533 | ₩31,722 | +0.60% | 5천 |
|---|
| 2025.11.24 | ₩31,515 | ₩31,703 | ₩31,448 | ₩31,571 | +0.18% | 1.1만 |
|---|
| 2025.11.21 | ₩31,555 | ₩31,636 | ₩31,529 | ₩31,558 | +0.01% | 2.3천 |
|---|
| 2025.11.20 | ₩31,770 | ₩31,770 | ₩31,381 | ₩31,381 | -1.22% | 1.4만 |
|---|
| 2025.11.19 | ₩31,689 | ₩31,689 | ₩31,543 | ₩31,617 | -0.23% | 1.1만 |
|---|
| 2025.11.18 | ₩31,555 | ₩31,770 | ₩31,515 | ₩31,515 | -0.13% | 8.9만 |
|---|
| 2025.11.17 | ₩31,904 | ₩31,904 | ₩31,569 | ₩31,692 | -0.66% | 3.9만 |
|---|
| 2025.11.14 | ₩31,829 | ₩31,958 | ₩31,829 | ₩31,904 | +0.24% | 6.7천 |
|---|
| 2025.11.13 | ₩32,226 | ₩32,226 | ₩31,891 | ₩31,931 | -0.92% | 3.9천 |
|---|
| 2025.11.12 | ₩32,226 | ₩32,293 | ₩32,213 | ₩32,222 | -0.01% | 2.6천 |
|---|
| 2025.11.11 | ₩32,239 | ₩32,293 | ₩32,119 | ₩32,284 | +0.14% | 6.1천 |
|---|
| 2025.11.10 | ₩32,253 | ₩32,293 | ₩31,998 | ₩32,293 | +0.12% | 6.2만 |
|---|
| 2025.11.07 | ₩32,052 | ₩32,186 | ₩31,649 | ₩31,891 | -0.50% | 5.1천 |
|---|
| 2025.11.06 | ₩32,253 | ₩32,474 | ₩31,824 | ₩32,172 | -0.25% | 9.9천 |
|---|
| 2025.11.05 | ₩31,944 | ₩32,077 | ₩31,931 | ₩32,058 | +0.36% | 3천 |
|---|
| 2025.11.04 | ₩31,877 | ₩32,186 | ₩31,783 | ₩32,186 | +0.97% | 1.7만 |
|---|
| 2025.11.03 | ₩32,123 | ₩32,454 | ₩32,011 | ₩32,233 | +0.34% | 2.1만 |
|---|
| 2025.10.31 | ₩32,078 | ₩32,265 | ₩31,985 | ₩32,265 | +0.58% | 5.9천 |
|---|
| 2025.10.30 | ₩32,159 | ₩32,199 | ₩31,703 | ₩32,073 | -0.27% | 1.1만 |
|---|
| 2025.10.29 | ₩32,239 | ₩32,466 | ₩32,226 | ₩32,250 | +0.03% | 8.8천 |
|---|
| 2025.10.28 | ₩32,011 | ₩32,320 | ₩32,011 | ₩32,320 | +0.96% | 5.5천 |
|---|
| 2025.10.27 | ₩32,172 | ₩32,426 | ₩32,159 | ₩32,353 | +0.56% | 9.7천 |
|---|
| 2025.10.24 | ₩32,105 | ₩32,269 | ₩32,065 | ₩32,269 | +0.51% | 2.8천 |
|---|
| 2025.10.23 | ₩31,824 | ₩32,093 | ₩31,824 | ₩32,093 | +0.85% | 900 |
|---|
| 2025.10.22 | ₩31,904 | ₩31,904 | ₩31,609 | ₩31,797 | -0.34% | 7.6천 |
|---|
| 2025.10.21 | ₩31,877 | ₩31,958 | ₩31,833 | ₩31,893 | +0.05% | 1만 |
|---|
| 2025.10.20 | ₩31,971 | ₩32,132 | ₩31,971 | ₩32,031 | +0.19% | 1.1만 |
|---|
| 2025.10.17 | ₩31,824 | ₩31,824 | ₩31,636 | ₩31,797 | -0.08% | 5.8천 |
|---|
| 2025.10.16 | ₩31,730 | ₩31,958 | ₩31,716 | ₩31,809 | +0.25% | 1.7천 |
|---|
| 2025.10.15 | ₩31,931 | ₩31,931 | ₩31,730 | ₩31,848 | -0.26% | 1.3천 |
|---|
| 2025.10.14 | ₩31,462 | ₩31,689 | ₩31,462 | ₩31,620 | +0.50% | 1.6천 |
|---|
| 2025.10.13 | ₩31,529 | ₩31,608 | ₩30,684 | ₩31,535 | +0.02% | 3.2천 |
|---|
| 2025.10.10 | ₩31,683 | ₩31,860 | ₩31,126 | ₩31,419 | -0.83% | 1.5만 |
|---|