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 | ₩32,088 | ₩32,195 | ₩32,088 | ₩32,182 | +0.29% | 5.6천 |
| 2026.10.08 | ₩32,102 | ₩32,155 | ₩31,968 | ₩32,088 | -0.04% | 2만 |
| 2026.10.07 | ₩32,128 | ₩32,273 | ₩32,128 | ₩32,168 | +0.13% | 1.8만 |
| 2026.10.06 | ₩32,503 | ₩32,517 | ₩32,316 | ₩32,409 | -0.29% | 6.2천 |
| 2026.10.05 | ₩32,088 | ₩32,383 | ₩32,088 | ₩32,329 | +0.75% | 1.9만 |
| 2026.10.02 | ₩32,115 | ₩32,235 | ₩32,115 | ₩32,164 | +0.15% | 2.2만 |
| 2026.10.01 | ₩31,994 | ₩31,994 | ₩31,780 | ₩31,994 | 0.00% | 2.8천 |
| 2026.09.30 | ₩32,068 | ₩32,088 | ₩31,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,961 |
| -0.33% |
| 7천 |
| 2026.09.29 | ₩32,020 | ₩32,102 | ₩31,968 | ₩32,055 | +0.11% | 3.2천 |
|---|
| 2026.09.28 | ₩32,168 | ₩32,168 | ₩32,035 | ₩32,088 | -0.25% | 2.7천 |
|---|
| 2026.09.25 | ₩32,195 | ₩32,383 | ₩32,095 | ₩32,095 | -0.31% | 5.9천 |
|---|
| 2026.09.24 | ₩32,276 | ₩32,343 | ₩32,142 | ₩32,222 | -0.17% | 3.2만 |
|---|
| 2026.09.23 | ₩32,436 | ₩32,496 | ₩32,329 | ₩32,349 | -0.27% | 4.5천 |
|---|
| 2026.09.22 | ₩32,490 | ₩32,610 | ₩32,490 | ₩32,601 | +0.34% | 9.7천 |
|---|
| 2026.09.21 | ₩32,404 | ₩32,597 | ₩32,385 | ₩32,570 | +0.51% | 4.8천 |
|---|
| 2026.09.18 | ₩32,075 | ₩32,356 | ₩32,075 | ₩32,304 | +0.71% | 1.1만 |
|---|
| 2026.09.17 | ₩32,322 | ₩32,396 | ₩32,209 | ₩32,235 | -0.27% | 6.8만 |
|---|
| 2026.09.16 | ₩32,356 | ₩32,356 | ₩32,100 | ₩32,100 | -0.79% | 800 |
|---|
| 2026.09.15 | ₩32,396 | ₩32,396 | ₩32,081 | ₩32,095 | -0.93% | 3천 |
|---|
| 2026.09.14 | ₩32,349 | ₩32,517 | ₩32,209 | ₩32,285 | -0.20% | 5.6천 |
|---|
| 2026.09.11 | ₩32,570 | ₩32,624 | ₩32,496 | ₩32,515 | -0.17% | 2.7천 |
|---|
| 2026.09.10 | ₩32,530 | ₩32,570 | ₩32,486 | ₩32,486 | -0.14% | 1.6천 |
|---|
| 2026.09.09 | ₩32,744 | ₩32,744 | ₩32,645 | ₩32,645 | -0.30% | 800 |
|---|
| 2026.09.08 | ₩32,824 | ₩32,851 | ₩32,637 | ₩32,824 | 0.00% | 3.4천 |
|---|
| 2026.09.04 | ₩32,691 | ₩32,824 | ₩32,691 | ₩32,768 | +0.24% | 2.8천 |
|---|
| 2026.09.03 | ₩32,570 | ₩32,757 | ₩32,570 | ₩32,755 | +0.57% | 8.8천 |
|---|
| 2026.09.02 | ₩32,597 | ₩32,670 | ₩32,551 | ₩32,551 | -0.14% | 3.3천 |
|---|
| 2026.09.01 | ₩32,597 | ₩32,597 | ₩32,543 | ₩32,592 | -0.02% | 4.9천 |
|---|
| 2026.08.31 | ₩32,932 | ₩32,932 | ₩32,684 | ₩32,711 | -0.67% | 1.4천 |
|---|
| 2026.08.28 | ₩32,824 | ₩32,824 | ₩32,703 | ₩32,751 | -0.22% | 1.6만 |
|---|
| 2026.08.27 | ₩33,065 | ₩33,065 | ₩32,744 | ₩32,824 | -0.73% | 5.8천 |
|---|
| 2026.08.26 | ₩32,945 | ₩32,957 | ₩32,757 | ₩32,932 | -0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩32,958 | ₩32,958 | ₩32,717 | ₩32,792 | -0.50% | 8.1천 |
|---|
| 2026.08.24 | ₩32,731 | ₩32,757 | ₩32,717 | ₩32,737 | +0.02% | 800 |
|---|
| 2026.08.21 | ₩32,925 | ₩32,925 | ₩32,830 | ₩32,830 | -0.29% | 1천 |
|---|
| 2026.08.20 | ₩32,557 | ₩32,830 | ₩32,557 | ₩32,713 | +0.48% | 1.5만 |
|---|
| 2026.08.19 | ₩32,918 | ₩32,918 | ₩32,811 | ₩32,811 | -0.33% | 2.3천 |
|---|
| 2026.08.18 | ₩32,851 | ₩32,891 | ₩32,798 | ₩32,891 | +0.12% | 2.3천 |
|---|
| 2026.08.17 | ₩33,213 | ₩33,213 | ₩33,100 | ₩33,100 | -0.34% | 2.3천 |
|---|
| 2026.08.14 | ₩33,172 | ₩33,172 | ₩33,126 | ₩33,126 | -0.14% | 1.2천 |
|---|
| 2026.08.13 | ₩33,146 | ₩33,146 | ₩33,025 | ₩33,044 | -0.31% | 1.8천 |
|---|
| 2026.08.12 | ₩33,065 | ₩33,079 | ₩32,952 | ₩32,952 | -0.34% | 1.5천 |
|---|
| 2026.08.11 | ₩33,065 | ₩33,065 | ₩32,918 | ₩32,918 | -0.45% | 7.6천 |
|---|
| 2026.08.10 | ₩33,132 | ₩33,132 | ₩32,838 | ₩32,996 | -0.41% | 1.1만 |
|---|
| 2026.08.07 | ₩32,811 | ₩32,972 | ₩32,811 | ₩32,970 | +0.49% | 1.6천 |
|---|
| 2026.08.06 | ₩32,597 | ₩32,891 | ₩32,597 | ₩32,786 | +0.58% | 2.9천 |
|---|
| 2026.08.05 | ₩33,065 | ₩33,065 | ₩32,918 | ₩32,918 | -0.45% | 5.9천 |
|---|
| 2026.08.04 | ₩32,891 | ₩33,079 | ₩32,891 | ₩33,079 | +0.57% | 6.7천 |
|---|
| 2026.08.03 | ₩32,597 | ₩32,624 | ₩32,185 | ₩32,624 | +0.08% | 3.6천 |
|---|
| 2026.07.31 | ₩32,343 | ₩32,443 | ₩32,343 | ₩32,409 | +0.21% | 2.5천 |
|---|
| 2026.07.30 | ₩32,128 | ₩32,463 | ₩32,128 | ₩32,463 | +1.04% | 7.8천 |
|---|
| 2026.07.29 | ₩32,530 | ₩32,530 | ₩32,071 | ₩32,071 | -1.41% | 2.6천 |
|---|
| 2026.07.28 | ₩32,316 | ₩32,383 | ₩32,262 | ₩32,356 | +0.12% | 4.6만 |
|---|
| 2026.07.27 | ₩32,423 | ₩32,476 | ₩32,316 | ₩32,450 | +0.08% | 6.2천 |
|---|
| 2026.07.24 | ₩32,450 | ₩32,503 | ₩32,356 | ₩32,423 | -0.08% | 3.7천 |
|---|
| 2026.07.23 | ₩32,590 | ₩32,590 | ₩32,462 | ₩32,462 | -0.39% | 3.2천 |
|---|
| 2026.07.22 | ₩32,530 | ₩32,677 | ₩32,476 | ₩32,557 | +0.08% | 9.3천 |
|---|
| 2026.07.21 | ₩32,503 | ₩32,664 | ₩32,503 | ₩32,569 | +0.20% | 9.5만 |
|---|
| 2026.07.20 | ₩32,463 | ₩32,463 | ₩32,235 | ₩32,250 | -0.66% | 2.1만 |
|---|
| 2026.07.17 | ₩32,229 | ₩32,450 | ₩32,229 | ₩32,430 | +0.62% | 9천 |
|---|
| 2026.07.16 | ₩32,570 | ₩32,570 | ₩32,329 | ₩32,444 | -0.39% | 1.4만 |
|---|
| 2026.07.15 | ₩32,557 | ₩32,657 | ₩32,557 | ₩32,583 | +0.08% | 5.6천 |
|---|
| 2026.07.14 | ₩32,650 | ₩32,757 | ₩32,557 | ₩32,665 | +0.05% | 4천 |
|---|
| 2026.07.13 | ₩32,490 | ₩32,716 | ₩32,490 | ₩32,590 | +0.31% | 1.1만 |
|---|
| 2026.07.10 | ₩32,724 | ₩32,804 | ₩32,724 | ₩32,804 | +0.25% | 1천 |
|---|
| 2026.07.09 | ₩32,972 | ₩32,972 | ₩32,757 | ₩32,779 | -0.58% | 3.8천 |
|---|
| 2026.07.08 | ₩32,798 | ₩32,798 | ₩32,510 | ₩32,650 | -0.45% | 4.3천 |
|---|
| 2026.07.07 | ₩32,865 | ₩32,865 | ₩32,684 | ₩32,684 | -0.55% | 5.7천 |
|---|
| 2026.07.06 | ₩32,958 | ₩32,998 | ₩32,798 | ₩32,945 | -0.04% | 8.6천 |
|---|
| 2026.07.02 | ₩32,791 | ₩32,791 | ₩32,490 | ₩32,664 | -0.39% | 2.9만 |
|---|
| 2026.07.01 | ₩32,622 | ₩32,865 | ₩32,610 | ₩32,684 | +0.19% | 5.5천 |
|---|
| 2026.06.30 | ₩32,932 | ₩32,932 | ₩32,824 | ₩32,842 | -0.27% | 7.2천 |
|---|
| 2026.06.29 | ₩32,517 | ₩32,784 | ₩32,517 | ₩32,774 | +0.79% | 4.7천 |
|---|
| 2026.06.26 | ₩32,677 | ₩32,771 | ₩32,543 | ₩32,577 | -0.31% | 4.7천 |
|---|
| 2026.06.25 | ₩33,119 | ₩33,119 | ₩32,727 | ₩32,727 | -1.18% | 4.7천 |
|---|
| 2026.06.24 | ₩32,450 | ₩32,711 | ₩32,450 | ₩32,630 | +0.56% | 7.3천 |
|---|
| 2026.06.23 | ₩32,731 | ₩32,824 | ₩32,650 | ₩32,650 | -0.25% | 4.3천 |
|---|
| 2026.06.22 | ₩33,213 | ₩33,213 | ₩33,079 | ₩33,079 | -0.40% | 5.3천 |
|---|
| 2026.06.18 | ₩33,065 | ₩33,092 | ₩33,019 | ₩33,043 | -0.07% | 3.7천 |
|---|
| 2026.06.17 | ₩33,092 | ₩33,106 | ₩32,776 | ₩32,776 | -0.95% | 1.6천 |
|---|
| 2026.06.16 | ₩33,012 | ₩33,025 | ₩32,891 | ₩32,958 | -0.16% | 1.9천 |
|---|
| 2026.06.15 | ₩32,851 | ₩33,092 | ₩32,851 | ₩33,005 | +0.47% | 3.6천 |
|---|
| 2026.06.12 | ₩32,677 | ₩32,717 | ₩32,624 | ₩32,677 | 0.00% | 2.1천 |
|---|
| 2026.06.11 | ₩32,249 | ₩32,601 | ₩32,222 | ₩32,601 | +1.09% | 4.8천 |
|---|
| 2026.06.10 | ₩32,332 | ₩32,423 | ₩32,008 | ₩32,095 | -0.73% | 1.3만 |
|---|
| 2026.06.09 | ₩32,450 | ₩32,450 | ₩32,075 | ₩32,290 | -0.49% | 6.1천 |
|---|
| 2026.06.08 | ₩32,423 | ₩32,423 | ₩32,296 | ₩32,296 | -0.39% | 2.2천 |
|---|
| 2026.06.05 | ₩32,409 | ₩32,456 | ₩32,168 | ₩32,219 | -0.59% | 3.5천 |
|---|
| 2026.06.04 | ₩32,783 | ₩32,798 | ₩32,731 | ₩32,771 | -0.04% | 3.8천 |
|---|
| 2026.06.03 | ₩32,731 | ₩32,865 | ₩32,731 | ₩32,798 | +0.20% | 7천 |
|---|
| 2026.06.02 | ₩32,811 | ₩33,012 | ₩32,811 | ₩32,945 | +0.41% | 6.3천 |
|---|
| 2026.06.01 | ₩32,610 | ₩32,863 | ₩32,610 | ₩32,819 | +0.64% | 6.3만 |
|---|
| 2026.05.29 | ₩32,624 | ₩32,744 | ₩32,624 | ₩32,637 | +0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩32,450 | ₩32,724 | ₩32,450 | ₩32,724 | +0.85% | 4.6천 |
|---|
| 2026.05.27 | ₩32,637 | ₩32,717 | ₩32,543 | ₩32,644 | +0.02% | 5.2천 |
|---|
| 2026.05.26 | ₩32,610 | ₩32,664 | ₩32,590 | ₩32,644 | +0.10% | 1.1만 |
|---|
| 2026.05.22 | ₩32,369 | ₩32,517 | ₩32,356 | ₩32,416 | +0.14% | 1.3천 |
|---|
| 2026.05.21 | ₩32,235 | ₩32,369 | ₩32,235 | ₩32,306 | +0.22% | 1.2만 |
|---|
| 2026.05.20 | ₩32,021 | ₩32,332 | ₩31,997 | ₩32,251 | +0.72% | 4만 |
|---|
| 2026.05.19 | ₩32,061 | ₩32,075 | ₩31,901 | ₩31,968 | -0.29% | 5.6만 |
|---|
| 2026.05.18 | ₩32,301 | ₩32,301 | ₩32,081 | ₩32,155 | -0.45% | 3.6만 |
|---|
| 2026.05.15 | ₩32,423 | ₩32,423 | ₩32,168 | ₩32,182 | -0.74% | 1.1만 |
|---|
| 2026.05.14 | ₩32,784 | ₩32,798 | ₩32,731 | ₩32,731 | -0.16% | 1.5만 |
|---|
| 2026.05.13 | ₩32,570 | ₩32,744 | ₩32,530 | ₩32,676 | +0.32% | 7.5천 |
|---|
| 2026.05.12 | ₩32,530 | ₩32,570 | ₩32,383 | ₩32,502 | -0.09% | 9.4천 |
|---|
| 2026.05.11 | ₩32,717 | ₩32,798 | ₩32,709 | ₩32,709 | -0.02% | 3천 |
|---|
| 2026.05.08 | ₩32,479 | ₩32,604 | ₩32,463 | ₩32,604 | +0.38% | 1.8천 |
|---|
| 2026.05.07 | ₩32,624 | ₩32,624 | ₩32,443 | ₩32,443 | -0.55% | 4.5천 |
|---|
| 2026.05.06 | ₩32,463 | ₩32,724 | ₩32,463 | ₩32,724 | +0.80% | 8.2천 |
|---|
| 2026.05.05 | ₩32,276 | ₩32,450 | ₩32,276 | ₩32,423 | +0.46% | 900 |
|---|
| 2026.05.04 | ₩32,209 | ₩32,302 | ₩32,128 | ₩32,132 | -0.24% | 4.5천 |
|---|
| 2026.05.01 | ₩32,336 | ₩32,336 | ₩32,262 | ₩32,262 | -0.23% | 1.1만 |
|---|
| 2026.04.30 | ₩32,021 | ₩32,262 | ₩32,008 | ₩32,262 | +0.75% | 3.8천 |
|---|
| 2026.04.29 | ₩31,968 | ₩31,994 | ₩31,968 | ₩31,981 | +0.04% | 1.7천 |
|---|
| 2026.04.28 | ₩32,088 | ₩32,128 | ₩32,023 | ₩32,035 | -0.17% | 2.8천 |
|---|
| 2026.04.27 | ₩32,222 | ₩32,249 | ₩32,155 | ₩32,162 | -0.19% | 3.3천 |
|---|
| 2026.04.24 | ₩32,088 | ₩32,269 | ₩32,088 | ₩32,229 | +0.44% | 1.9천 |
|---|
| 2026.04.23 | ₩32,128 | ₩32,249 | ₩32,102 | ₩32,102 | -0.08% | 3.7천 |
|---|
| 2026.04.22 | ₩32,343 | ₩32,343 | ₩32,102 | ₩32,202 | -0.43% | 8.1천 |
|---|
| 2026.04.21 | ₩32,168 | ₩32,168 | ₩32,055 | ₩32,055 | -0.35% | 3천 |
|---|
| 2026.04.20 | ₩32,088 | ₩32,262 | ₩32,088 | ₩32,209 | +0.38% | 1.7천 |
|---|
| 2026.04.17 | ₩32,202 | ₩32,222 | ₩32,202 | ₩32,209 | +0.02% | 2천 |
|---|
| 2026.04.16 | ₩32,061 | ₩32,128 | ₩32,008 | ₩32,008 | -0.17% | 2.2천 |
|---|
| 2026.04.15 | ₩31,941 | ₩32,015 | ₩31,928 | ₩32,015 | +0.23% | 3.8천 |
|---|
| 2026.04.14 | ₩31,968 | ₩32,061 | ₩31,914 | ₩31,966 | -0.00% | 5.3천 |
|---|
| 2026.04.13 | ₩31,687 | ₩31,834 | ₩31,687 | ₩31,834 | +0.46% | 1.9천 |
|---|
| 2026.04.10 | ₩31,687 | ₩31,861 | ₩31,687 | ₩31,807 | +0.38% | 2.6천 |
|---|
| 2026.04.09 | ₩31,713 | ₩31,794 | ₩31,620 | ₩31,727 | +0.04% | 5.2천 |
|---|
| 2026.04.08 | ₩31,312 | ₩31,794 | ₩31,312 | ₩31,712 | +1.28% | 1.3만 |
|---|
| 2026.04.07 | ₩31,231 | ₩31,365 | ₩31,178 | ₩31,318 | +0.28% | 2.7천 |
|---|
| 2026.04.06 | ₩31,191 | ₩31,338 | ₩31,164 | ₩31,273 | +0.26% | 16.5만 |
|---|
| 2026.04.02 | ₩31,071 | ₩31,272 | ₩31,071 | ₩31,135 | +0.21% | 4.2천 |
|---|
| 2026.04.01 | ₩31,017 | ₩31,392 | ₩31,017 | ₩31,231 | +0.69% | 1.3만 |
|---|
| 2026.03.31 | ₩30,883 | ₩31,111 | ₩30,803 | ₩31,071 | +0.61% | 3.3천 |
|---|
| 2026.03.30 | ₩30,683 | ₩30,729 | ₩30,589 | ₩30,589 | -0.31% | 4천 |
|---|
| 2026.03.27 | ₩30,683 | ₩30,749 | ₩30,589 | ₩30,749 | +0.22% | 4.1천 |
|---|
| 2026.03.26 | ₩31,031 | ₩31,071 | ₩30,683 | ₩30,683 | -1.12% | 1.1만 |
|---|
| 2026.03.25 | ₩31,245 | ₩31,258 | ₩31,151 | ₩31,151 | -0.30% | 2.8천 |
|---|
| 2026.03.24 | ₩30,749 | ₩31,031 | ₩30,749 | ₩31,031 | +0.91% | 8.5천 |
|---|
| 2026.03.23 | ₩30,937 | ₩31,111 | ₩30,897 | ₩31,031 | +0.30% | 8.3천 |
|---|
| 2026.03.20 | ₩30,924 | ₩31,084 | ₩30,589 | ₩30,589 | -1.08% | 5.9천 |
|---|
| 2026.03.19 | ₩31,017 | ₩31,111 | ₩30,924 | ₩31,085 | +0.22% | 6.3천 |
|---|
| 2026.03.18 | ₩31,392 | ₩31,446 | ₩31,325 | ₩31,325 | -0.21% | 10.6만 |
|---|
| 2026.03.17 | ₩31,509 | ₩31,593 | ₩31,419 | ₩31,593 | +0.27% | 2.2천 |
|---|
| 2026.03.16 | ₩31,454 | ₩31,459 | ₩31,312 | ₩31,459 | +0.02% | 5.1천 |
|---|
| 2026.03.13 | ₩31,371 | ₩31,379 | ₩31,168 | ₩31,205 | -0.53% | 3.8천 |
|---|
| 2026.03.12 | ₩31,367 | ₩31,472 | ₩31,306 | ₩31,399 | +0.10% | 4.9천 |
|---|
| 2026.03.11 | ₩31,780 | ₩31,807 | ₩31,673 | ₩31,753 | -0.08% | 8.6천 |
|---|
| 2026.03.10 | ₩31,700 | ₩31,901 | ₩31,700 | ₩31,820 | +0.38% | 1.3천 |
|---|
| 2026.03.09 | ₩31,325 | ₩31,736 | ₩31,325 | ₩31,736 | +1.31% | 4.8천 |
|---|
| 2026.03.06 | ₩31,325 | ₩31,687 | ₩31,325 | ₩31,687 | +1.15% | 4천 |
|---|
| 2026.03.05 | ₩31,539 | ₩31,539 | ₩31,258 | ₩31,387 | -0.48% | 6.5천 |
|---|
| 2026.03.04 | ₩31,660 | ₩31,713 | ₩31,446 | ₩31,693 | +0.11% | 2.9천 |
|---|
| 2026.03.03 | ₩31,365 | ₩31,513 | ₩31,135 | ₩31,373 | +0.03% | 2천 |
|---|
| 2026.03.02 | ₩31,835 | ₩32,021 | ₩31,820 | ₩31,934 | +0.31% | 8.3천 |
|---|
| 2026.02.27 | ₩32,020 | ₩32,035 | ₩31,928 | ₩31,988 | -0.10% | 2.9천 |
|---|
| 2026.02.26 | ₩32,262 | ₩32,262 | ₩31,941 | ₩32,128 | -0.41% | 4.6천 |
|---|
| 2026.02.25 | ₩32,249 | ₩32,276 | ₩32,102 | ₩32,179 | -0.22% | 1.1만 |
|---|
| 2026.02.24 | ₩31,968 | ₩31,994 | ₩31,753 | ₩31,847 | -0.38% | 8.4천 |
|---|
| 2026.02.23 | ₩31,887 | ₩31,887 | ₩31,687 | ₩31,760 | -0.40% | 6.7천 |
|---|
| 2026.02.20 | ₩31,687 | ₩32,075 | ₩31,687 | ₩32,068 | +1.20% | 2.2만 |
|---|
| 2026.02.19 | ₩31,834 | ₩31,874 | ₩31,606 | ₩31,841 | +0.02% | 6.8만 |
|---|
| 2026.02.18 | ₩31,874 | ₩31,954 | ₩31,819 | ₩31,901 | +0.08% | 6.3천 |
|---|
| 2026.02.17 | ₩31,660 | ₩31,700 | ₩31,432 | ₩31,700 | +0.13% | 1.5만 |
|---|
| 2026.02.13 | ₩31,579 | ₩31,847 | ₩31,579 | ₩31,847 | +0.85% | 5.1천 |
|---|
| 2026.02.12 | ₩31,981 | ₩32,035 | ₩31,646 | ₩31,646 | -1.05% | 4.2천 |
|---|
| 2026.02.11 | ₩31,928 | ₩32,276 | ₩31,807 | ₩31,994 | +0.21% | 1.8만 |
|---|
| 2026.02.10 | ₩31,874 | ₩31,928 | ₩31,755 | ₩31,784 | -0.28% | 4.8천 |
|---|
| 2026.02.09 | ₩31,620 | ₩31,847 | ₩31,620 | ₩31,820 | +0.64% | 5.1천 |
|---|
| 2026.02.06 | ₩31,554 | ₩31,687 | ₩31,539 | ₩31,687 | +0.42% | 3.1천 |
|---|
| 2026.02.05 | ₩31,111 | ₩31,325 | ₩31,098 | ₩31,098 | -0.04% | 1.4만 |
|---|
| 2026.02.04 | ₩31,587 | ₩31,587 | ₩31,273 | ₩31,325 | -0.83% | 9.4천 |
|---|
| 2026.02.03 | ₩31,525 | ₩31,566 | ₩31,272 | ₩31,526 | +0.00% | 1.9만 |
|---|
| 2026.02.02 | ₩31,098 | ₩31,408 | ₩31,098 | ₩31,338 | +0.77% | 1.5만 |
|---|
| 2026.01.30 | ₩31,553 | ₩31,606 | ₩31,272 | ₩31,376 | -0.56% | 5.3천 |
|---|
| 2026.01.29 | ₩31,874 | ₩31,928 | ₩31,553 | ₩31,695 | -0.56% | 2.5만 |
|---|
| 2026.01.28 | ₩31,820 | ₩31,820 | ₩31,633 | ₩31,740 | -0.25% | 1.6천 |
|---|
| 2026.01.27 | ₩31,566 | ₩31,660 | ₩31,539 | ₩31,539 | -0.08% | 9.6천 |
|---|
| 2026.01.26 | ₩31,365 | ₩31,579 | ₩31,365 | ₩31,539 | +0.55% | 5.9천 |
|---|
| 2026.01.23 | ₩31,124 | ₩31,338 | ₩31,124 | ₩31,338 | +0.69% | 7.8천 |
|---|
| 2026.01.22 | ₩31,379 | ₩31,513 | ₩31,352 | ₩31,352 | -0.09% | 1.4만 |
|---|
| 2026.01.21 | ₩31,164 | ₩31,499 | ₩31,071 | ₩31,231 | +0.21% | 13.9만 |
|---|
| 2026.01.20 | ₩30,930 | ₩31,044 | ₩30,790 | ₩30,897 | -0.11% | 12.1만 |
|---|
| 2026.01.16 | ₩31,017 | ₩31,084 | ₩30,950 | ₩30,997 | -0.06% | 2.5천 |
|---|
| 2026.01.15 | ₩31,084 | ₩31,138 | ₩31,044 | ₩31,055 | -0.09% | 8.5천 |
|---|
| 2026.01.14 | ₩31,004 | ₩31,178 | ₩30,948 | ₩31,154 | +0.48% | 7.7천 |
|---|
| 2026.01.13 | ₩31,004 | ₩31,004 | ₩30,965 | ₩30,965 | -0.13% | 2.5천 |
|---|
| 2026.01.12 | ₩31,031 | ₩31,064 | ₩30,883 | ₩31,064 | +0.11% | 8천 |
|---|
| 2026.01.09 | ₩30,857 | ₩30,946 | ₩30,214 | ₩30,857 | 0.00% | 2.6천 |
|---|
| 2026.01.08 | ₩30,723 | ₩30,723 | ₩30,604 | ₩30,709 | -0.04% | 8.4천 |
|---|
| 2026.01.07 | ₩30,749 | ₩30,790 | ₩30,656 | ₩30,741 | -0.03% | 3.4천 |
|---|
| 2026.01.06 | ₩30,883 | ₩30,883 | ₩30,776 | ₩30,810 | -0.24% | 3.3천 |
|---|
| 2026.01.05 | ₩30,562 | ₩30,749 | ₩30,549 | ₩30,709 | +0.48% | 5.6천 |
|---|
| 2026.01.02 | ₩30,321 | ₩30,367 | ₩30,040 | ₩30,174 | -0.49% | 9.2천 |
|---|
| 2025.12.31 | ₩30,103 | ₩30,241 | ₩30,103 | ₩30,187 | +0.28% | 8천 |
|---|
| 2025.12.30 | ₩30,254 | ₩30,495 | ₩30,174 | ₩30,187 | -0.22% | 1.8만 |
|---|
| 2025.12.29 | ₩30,428 | ₩30,616 | ₩29,893 | ₩30,201 | -0.75% | 1.9만 |
|---|
| 2025.12.26 | ₩30,408 | ₩31,305 | ₩30,308 | ₩30,687 | +0.92% | 3.2만 |
|---|
| 2025.12.24 | ₩30,361 | ₩30,361 | ₩30,241 | ₩30,308 | -0.18% | 2.9만 |
|---|
| 2025.12.23 | ₩31,606 | ₩31,820 | ₩31,606 | ₩31,820 | +0.68% | 1.8만 |
|---|
| 2025.12.22 | ₩31,633 | ₩31,767 | ₩31,633 | ₩31,700 | +0.21% | 2.1만 |
|---|
| 2025.12.19 | ₩31,616 | ₩31,753 | ₩31,593 | ₩31,700 | +0.27% | 1.8만 |
|---|
| 2025.12.18 | ₩31,646 | ₩31,646 | ₩31,459 | ₩31,488 | -0.50% | 4.1만 |
|---|
| 2025.12.17 | ₩31,553 | ₩31,606 | ₩31,405 | ₩31,424 | -0.41% | 1.8만 |
|---|
| 2025.12.16 | ₩31,620 | ₩31,620 | ₩31,499 | ₩31,499 | -0.38% | 3.2천 |
|---|
| 2025.12.15 | ₩31,760 | ₩31,764 | ₩31,606 | ₩31,700 | -0.19% | 2.1만 |
|---|
| 2025.12.12 | ₩31,874 | ₩31,874 | ₩31,646 | ₩31,646 | -0.71% | 6.7천 |
|---|
| 2025.12.11 | ₩31,901 | ₩32,262 | ₩31,874 | ₩32,115 | +0.67% | 8.2천 |
|---|
| 2025.12.10 | ₩31,847 | ₩32,383 | ₩31,794 | ₩32,369 | +1.64% | 2.2천 |
|---|
| 2025.12.09 | ₩31,994 | ₩32,579 | ₩31,767 | ₩31,928 | -0.21% | 8.2천 |
|---|
| 2025.12.08 | ₩32,021 | ₩32,061 | ₩31,740 | ₩31,820 | -0.63% | 1.1만 |
|---|
| 2025.12.05 | ₩31,974 | ₩31,994 | ₩31,861 | ₩31,889 | -0.27% | 6.3천 |
|---|
| 2025.12.04 | ₩31,874 | ₩31,914 | ₩31,807 | ₩31,914 | +0.13% | 2.8천 |
|---|
| 2025.12.03 | ₩31,767 | ₩31,938 | ₩31,767 | ₩31,887 | +0.38% | 3만 |
|---|
| 2025.12.02 | ₩31,736 | ₩31,780 | ₩31,673 | ₩31,758 | +0.07% | 5.3천 |
|---|
| 2025.12.01 | ₩31,772 | ₩31,847 | ₩31,767 | ₩31,775 | +0.01% | 5.8천 |
|---|
| 2025.11.28 | ₩31,994 | ₩31,994 | ₩31,834 | ₩31,867 | -0.40% | 8.3천 |
|---|
| 2025.11.26 | ₩31,820 | ₩31,887 | ₩31,713 | ₩31,811 | -0.03% | 9.8천 |
|---|
| 2025.11.25 | ₩31,476 | ₩31,740 | ₩31,476 | ₩31,665 | +0.60% | 5천 |
|---|
| 2025.11.24 | ₩31,459 | ₩31,646 | ₩31,392 | ₩31,515 | +0.18% | 1.1만 |
|---|
| 2025.11.21 | ₩31,499 | ₩31,579 | ₩31,472 | ₩31,502 | +0.01% | 2.3천 |
|---|
| 2025.11.20 | ₩31,713 | ₩31,713 | ₩31,325 | ₩31,325 | -1.22% | 1.4만 |
|---|
| 2025.11.19 | ₩31,633 | ₩31,633 | ₩31,487 | ₩31,561 | -0.23% | 1.1만 |
|---|
| 2025.11.18 | ₩31,499 | ₩31,713 | ₩31,459 | ₩31,459 | -0.13% | 8.9만 |
|---|
| 2025.11.17 | ₩31,847 | ₩31,847 | ₩31,513 | ₩31,636 | -0.66% | 3.9만 |
|---|
| 2025.11.14 | ₩31,772 | ₩31,901 | ₩31,772 | ₩31,847 | +0.24% | 6.7천 |
|---|
| 2025.11.13 | ₩32,168 | ₩32,168 | ₩31,834 | ₩31,874 | -0.92% | 3.9천 |
|---|
| 2025.11.12 | ₩32,168 | ₩32,235 | ₩32,155 | ₩32,164 | -0.01% | 2.6천 |
|---|
| 2025.11.11 | ₩32,182 | ₩32,235 | ₩32,061 | ₩32,226 | +0.14% | 6.1천 |
|---|
| 2025.11.10 | ₩32,195 | ₩32,235 | ₩31,941 | ₩32,235 | +0.12% | 6.2만 |
|---|
| 2025.11.07 | ₩31,994 | ₩32,128 | ₩31,593 | ₩31,834 | -0.50% | 5.1천 |
|---|
| 2025.11.06 | ₩32,195 | ₩32,416 | ₩31,767 | ₩32,115 | -0.25% | 9.9천 |
|---|
| 2025.11.05 | ₩31,887 | ₩32,020 | ₩31,874 | ₩32,001 | +0.36% | 3천 |
|---|
| 2025.11.04 | ₩31,820 | ₩32,128 | ₩31,727 | ₩32,128 | +0.97% | 1.7만 |
|---|
| 2025.11.03 | ₩32,065 | ₩32,396 | ₩31,954 | ₩32,175 | +0.34% | 2.1만 |
|---|
| 2025.10.31 | ₩32,021 | ₩32,207 | ₩31,928 | ₩32,207 | +0.58% | 5.9천 |
|---|
| 2025.10.30 | ₩32,102 | ₩32,142 | ₩31,646 | ₩32,016 | -0.27% | 1.1만 |
|---|
| 2025.10.29 | ₩32,182 | ₩32,408 | ₩32,168 | ₩32,193 | +0.03% | 8.8천 |
|---|
| 2025.10.28 | ₩31,954 | ₩32,262 | ₩31,954 | ₩32,262 | +0.96% | 5.5천 |
|---|
| 2025.10.27 | ₩32,115 | ₩32,368 | ₩32,102 | ₩32,296 | +0.56% | 9.7천 |
|---|
| 2025.10.24 | ₩32,048 | ₩32,211 | ₩32,008 | ₩32,211 | +0.51% | 2.8천 |
|---|
| 2025.10.23 | ₩31,767 | ₩32,036 | ₩31,767 | ₩32,036 | +0.85% | 900 |
|---|
| 2025.10.22 | ₩31,847 | ₩31,847 | ₩31,553 | ₩31,740 | -0.34% | 7.6천 |
|---|
| 2025.10.21 | ₩31,820 | ₩31,901 | ₩31,776 | ₩31,836 | +0.05% | 1만 |
|---|
| 2025.10.20 | ₩31,914 | ₩32,075 | ₩31,914 | ₩31,974 | +0.19% | 1.1만 |
|---|
| 2025.10.17 | ₩31,767 | ₩31,767 | ₩31,579 | ₩31,740 | -0.08% | 5.8천 |
|---|
| 2025.10.16 | ₩31,673 | ₩31,901 | ₩31,660 | ₩31,752 | +0.25% | 1.7천 |
|---|
| 2025.10.15 | ₩31,874 | ₩31,874 | ₩31,673 | ₩31,791 | -0.26% | 1.3천 |
|---|
| 2025.10.14 | ₩31,405 | ₩31,633 | ₩31,405 | ₩31,563 | +0.50% | 1.6천 |
|---|
| 2025.10.13 | ₩31,472 | ₩31,551 | ₩30,629 | ₩31,479 | +0.02% | 3.2천 |
|---|
| 2025.10.10 | ₩31,626 | ₩31,803 | ₩31,071 | ₩31,363 | -0.83% | 1.5만 |
|---|