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 | ₩32,141 | ₩32,249 | ₩32,141 | ₩32,235 | +0.29% | 5.6천 |
| 2026.10.08 | ₩32,155 | ₩32,208 | ₩32,021 | ₩32,141 | -0.04% | 2만 |
| 2026.10.07 | ₩32,182 | ₩32,326 | ₩32,182 | ₩32,222 | +0.13% | 1.8만 |
| 2026.10.06 | ₩32,557 | ₩32,570 | ₩32,369 | ₩32,463 | -0.29% | 6.2천 |
| 2026.10.05 | ₩32,141 | ₩32,436 | ₩32,141 | ₩32,383 | +0.75% | 1.9만 |
| 2026.10.02 | ₩32,168 | ₩32,289 | ₩32,168 | ₩32,218 | +0.15% | 2.2만 |
| 2026.10.01 | ₩32,048 | ₩32,048 | ₩31,833 | ₩32,048 | 0.00% | 2.8천 |
| 2026.09.30 | ₩32,121 | ₩32,141 | ₩32,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,014 |
| -0.33% |
| 7천 |
| 2026.09.29 | ₩32,073 | ₩32,155 | ₩32,021 | ₩32,108 | +0.11% | 3.2천 |
|---|
| 2026.09.28 | ₩32,222 | ₩32,222 | ₩32,088 | ₩32,141 | -0.25% | 2.7천 |
|---|
| 2026.09.25 | ₩32,249 | ₩32,436 | ₩32,148 | ₩32,148 | -0.31% | 5.9천 |
|---|
| 2026.09.24 | ₩32,329 | ₩32,396 | ₩32,195 | ₩32,275 | -0.17% | 3.2만 |
|---|
| 2026.09.23 | ₩32,490 | ₩32,550 | ₩32,383 | ₩32,403 | -0.27% | 4.5천 |
|---|
| 2026.09.22 | ₩32,544 | ₩32,664 | ₩32,544 | ₩32,655 | +0.34% | 9.7천 |
|---|
| 2026.09.21 | ₩32,458 | ₩32,651 | ₩32,439 | ₩32,624 | +0.51% | 4.8천 |
|---|
| 2026.09.18 | ₩32,128 | ₩32,410 | ₩32,128 | ₩32,357 | +0.71% | 1.1만 |
|---|
| 2026.09.17 | ₩32,376 | ₩32,450 | ₩32,262 | ₩32,289 | -0.27% | 6.8만 |
|---|
| 2026.09.16 | ₩32,410 | ₩32,410 | ₩32,153 | ₩32,153 | -0.79% | 800 |
|---|
| 2026.09.15 | ₩32,450 | ₩32,450 | ₩32,135 | ₩32,148 | -0.93% | 3천 |
|---|
| 2026.09.14 | ₩32,403 | ₩32,570 | ₩32,262 | ₩32,338 | -0.20% | 5.6천 |
|---|
| 2026.09.11 | ₩32,624 | ₩32,678 | ₩32,550 | ₩32,569 | -0.17% | 2.7천 |
|---|
| 2026.09.10 | ₩32,584 | ₩32,624 | ₩32,540 | ₩32,540 | -0.14% | 1.6천 |
|---|
| 2026.09.09 | ₩32,798 | ₩32,798 | ₩32,699 | ₩32,699 | -0.30% | 800 |
|---|
| 2026.09.08 | ₩32,879 | ₩32,906 | ₩32,691 | ₩32,879 | 0.00% | 3.4천 |
|---|
| 2026.09.04 | ₩32,745 | ₩32,879 | ₩32,745 | ₩32,823 | +0.24% | 2.8천 |
|---|
| 2026.09.03 | ₩32,624 | ₩32,812 | ₩32,624 | ₩32,809 | +0.57% | 8.8천 |
|---|
| 2026.09.02 | ₩32,651 | ₩32,725 | ₩32,605 | ₩32,605 | -0.14% | 3.3천 |
|---|
| 2026.09.01 | ₩32,651 | ₩32,651 | ₩32,597 | ₩32,646 | -0.02% | 4.9천 |
|---|
| 2026.08.31 | ₩32,986 | ₩32,986 | ₩32,738 | ₩32,765 | -0.67% | 1.4천 |
|---|
| 2026.08.28 | ₩32,879 | ₩32,879 | ₩32,757 | ₩32,805 | -0.22% | 1.6만 |
|---|
| 2026.08.27 | ₩33,120 | ₩33,120 | ₩32,798 | ₩32,879 | -0.73% | 5.8천 |
|---|
| 2026.08.26 | ₩33,000 | ₩33,012 | ₩32,812 | ₩32,986 | -0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩33,013 | ₩33,013 | ₩32,772 | ₩32,847 | -0.50% | 8.1천 |
|---|
| 2026.08.24 | ₩32,785 | ₩32,812 | ₩32,772 | ₩32,792 | +0.02% | 800 |
|---|
| 2026.08.21 | ₩32,979 | ₩32,979 | ₩32,884 | ₩32,884 | -0.29% | 1천 |
|---|
| 2026.08.20 | ₩32,611 | ₩32,884 | ₩32,611 | ₩32,768 | +0.48% | 1.5만 |
|---|
| 2026.08.19 | ₩32,973 | ₩32,973 | ₩32,865 | ₩32,865 | -0.33% | 2.3천 |
|---|
| 2026.08.18 | ₩32,906 | ₩32,946 | ₩32,852 | ₩32,946 | +0.12% | 2.3천 |
|---|
| 2026.08.17 | ₩33,268 | ₩33,268 | ₩33,155 | ₩33,155 | -0.34% | 2.3천 |
|---|
| 2026.08.14 | ₩33,228 | ₩33,228 | ₩33,181 | ₩33,181 | -0.14% | 1.2천 |
|---|
| 2026.08.13 | ₩33,201 | ₩33,201 | ₩33,080 | ₩33,099 | -0.31% | 1.8천 |
|---|
| 2026.08.12 | ₩33,120 | ₩33,134 | ₩33,006 | ₩33,006 | -0.34% | 1.5천 |
|---|
| 2026.08.11 | ₩33,120 | ₩33,120 | ₩32,973 | ₩32,973 | -0.45% | 7.6천 |
|---|
| 2026.08.10 | ₩33,187 | ₩33,187 | ₩32,892 | ₩33,051 | -0.41% | 1.1만 |
|---|
| 2026.08.07 | ₩32,865 | ₩33,026 | ₩32,865 | ₩33,025 | +0.49% | 1.6천 |
|---|
| 2026.08.06 | ₩32,651 | ₩32,946 | ₩32,651 | ₩32,840 | +0.58% | 2.9천 |
|---|
| 2026.08.05 | ₩33,120 | ₩33,120 | ₩32,973 | ₩32,973 | -0.45% | 5.9천 |
|---|
| 2026.08.04 | ₩32,946 | ₩33,134 | ₩32,946 | ₩33,134 | +0.57% | 6.7천 |
|---|
| 2026.08.03 | ₩32,651 | ₩32,678 | ₩32,238 | ₩32,678 | +0.08% | 3.6천 |
|---|
| 2026.07.31 | ₩32,396 | ₩32,497 | ₩32,396 | ₩32,463 | +0.21% | 2.5천 |
|---|
| 2026.07.30 | ₩32,182 | ₩32,517 | ₩32,182 | ₩32,517 | +1.04% | 7.8천 |
|---|
| 2026.07.29 | ₩32,584 | ₩32,584 | ₩32,124 | ₩32,124 | -1.41% | 2.6천 |
|---|
| 2026.07.28 | ₩32,369 | ₩32,436 | ₩32,316 | ₩32,410 | +0.12% | 4.6만 |
|---|
| 2026.07.27 | ₩32,477 | ₩32,530 | ₩32,369 | ₩32,503 | +0.08% | 6.2천 |
|---|
| 2026.07.24 | ₩32,503 | ₩32,557 | ₩32,410 | ₩32,477 | -0.08% | 3.7천 |
|---|
| 2026.07.23 | ₩32,644 | ₩32,644 | ₩32,515 | ₩32,515 | -0.39% | 3.2천 |
|---|
| 2026.07.22 | ₩32,584 | ₩32,731 | ₩32,530 | ₩32,611 | +0.08% | 9.3천 |
|---|
| 2026.07.21 | ₩32,557 | ₩32,718 | ₩32,557 | ₩32,623 | +0.20% | 9.5만 |
|---|
| 2026.07.20 | ₩32,517 | ₩32,517 | ₩32,289 | ₩32,304 | -0.66% | 2.1만 |
|---|
| 2026.07.17 | ₩32,282 | ₩32,503 | ₩32,282 | ₩32,483 | +0.62% | 9천 |
|---|
| 2026.07.16 | ₩32,624 | ₩32,624 | ₩32,383 | ₩32,498 | -0.39% | 1.4만 |
|---|
| 2026.07.15 | ₩32,611 | ₩32,711 | ₩32,611 | ₩32,638 | +0.08% | 5.6천 |
|---|
| 2026.07.14 | ₩32,705 | ₩32,812 | ₩32,611 | ₩32,719 | +0.05% | 4천 |
|---|
| 2026.07.13 | ₩32,544 | ₩32,770 | ₩32,544 | ₩32,644 | +0.31% | 1.1만 |
|---|
| 2026.07.10 | ₩32,778 | ₩32,859 | ₩32,778 | ₩32,859 | +0.25% | 1천 |
|---|
| 2026.07.09 | ₩33,026 | ₩33,026 | ₩32,812 | ₩32,833 | -0.58% | 3.8천 |
|---|
| 2026.07.08 | ₩32,852 | ₩32,852 | ₩32,564 | ₩32,705 | -0.45% | 4.3천 |
|---|
| 2026.07.07 | ₩32,919 | ₩32,919 | ₩32,738 | ₩32,738 | -0.55% | 5.7천 |
|---|
| 2026.07.06 | ₩33,013 | ₩33,053 | ₩32,852 | ₩33,000 | -0.04% | 8.6천 |
|---|
| 2026.07.02 | ₩32,845 | ₩32,845 | ₩32,544 | ₩32,718 | -0.39% | 2.9만 |
|---|
| 2026.07.01 | ₩32,676 | ₩32,919 | ₩32,664 | ₩32,738 | +0.19% | 5.5천 |
|---|
| 2026.06.30 | ₩32,986 | ₩32,986 | ₩32,879 | ₩32,896 | -0.27% | 7.2천 |
|---|
| 2026.06.29 | ₩32,570 | ₩32,839 | ₩32,570 | ₩32,828 | +0.79% | 4.7천 |
|---|
| 2026.06.26 | ₩32,731 | ₩32,825 | ₩32,597 | ₩32,631 | -0.31% | 4.7천 |
|---|
| 2026.06.25 | ₩33,174 | ₩33,174 | ₩32,781 | ₩32,781 | -1.18% | 4.7천 |
|---|
| 2026.06.24 | ₩32,503 | ₩32,765 | ₩32,503 | ₩32,684 | +0.56% | 7.3천 |
|---|
| 2026.06.23 | ₩32,785 | ₩32,879 | ₩32,705 | ₩32,705 | -0.25% | 4.3천 |
|---|
| 2026.06.22 | ₩33,268 | ₩33,268 | ₩33,134 | ₩33,134 | -0.40% | 5.3천 |
|---|
| 2026.06.18 | ₩33,120 | ₩33,147 | ₩33,073 | ₩33,097 | -0.07% | 3.7천 |
|---|
| 2026.06.17 | ₩33,147 | ₩33,160 | ₩32,831 | ₩32,831 | -0.95% | 1.6천 |
|---|
| 2026.06.16 | ₩33,067 | ₩33,080 | ₩32,946 | ₩33,013 | -0.16% | 1.9천 |
|---|
| 2026.06.15 | ₩32,906 | ₩33,147 | ₩32,906 | ₩33,060 | +0.47% | 3.6천 |
|---|
| 2026.06.12 | ₩32,731 | ₩32,772 | ₩32,678 | ₩32,731 | 0.00% | 2.1천 |
|---|
| 2026.06.11 | ₩32,302 | ₩32,655 | ₩32,275 | ₩32,655 | +1.09% | 4.8천 |
|---|
| 2026.06.10 | ₩32,385 | ₩32,477 | ₩32,061 | ₩32,148 | -0.73% | 1.3만 |
|---|
| 2026.06.09 | ₩32,503 | ₩32,503 | ₩32,128 | ₩32,344 | -0.49% | 6.1천 |
|---|
| 2026.06.08 | ₩32,477 | ₩32,477 | ₩32,349 | ₩32,349 | -0.39% | 2.2천 |
|---|
| 2026.06.05 | ₩32,463 | ₩32,510 | ₩32,222 | ₩32,273 | -0.59% | 3.5천 |
|---|
| 2026.06.04 | ₩32,837 | ₩32,852 | ₩32,785 | ₩32,825 | -0.04% | 3.8천 |
|---|
| 2026.06.03 | ₩32,785 | ₩32,919 | ₩32,785 | ₩32,852 | +0.20% | 7천 |
|---|
| 2026.06.02 | ₩32,865 | ₩33,067 | ₩32,865 | ₩33,000 | +0.41% | 6.3천 |
|---|
| 2026.06.01 | ₩32,664 | ₩32,918 | ₩32,664 | ₩32,874 | +0.64% | 6.3만 |
|---|
| 2026.05.29 | ₩32,678 | ₩32,798 | ₩32,678 | ₩32,691 | +0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩32,503 | ₩32,778 | ₩32,503 | ₩32,778 | +0.85% | 4.6천 |
|---|
| 2026.05.27 | ₩32,691 | ₩32,772 | ₩32,597 | ₩32,698 | +0.02% | 5.2천 |
|---|
| 2026.05.26 | ₩32,664 | ₩32,718 | ₩32,644 | ₩32,698 | +0.10% | 1.1만 |
|---|
| 2026.05.22 | ₩32,423 | ₩32,570 | ₩32,410 | ₩32,470 | +0.14% | 1.3천 |
|---|
| 2026.05.21 | ₩32,289 | ₩32,423 | ₩32,289 | ₩32,360 | +0.22% | 1.2만 |
|---|
| 2026.05.20 | ₩32,074 | ₩32,385 | ₩32,050 | ₩32,305 | +0.72% | 4만 |
|---|
| 2026.05.19 | ₩32,115 | ₩32,128 | ₩31,954 | ₩32,021 | -0.29% | 5.6만 |
|---|
| 2026.05.18 | ₩32,355 | ₩32,355 | ₩32,135 | ₩32,208 | -0.45% | 3.6만 |
|---|
| 2026.05.15 | ₩32,477 | ₩32,477 | ₩32,222 | ₩32,235 | -0.74% | 1.1만 |
|---|
| 2026.05.14 | ₩32,839 | ₩32,852 | ₩32,785 | ₩32,785 | -0.16% | 1.5만 |
|---|
| 2026.05.13 | ₩32,624 | ₩32,798 | ₩32,584 | ₩32,730 | +0.32% | 7.5천 |
|---|
| 2026.05.12 | ₩32,584 | ₩32,624 | ₩32,436 | ₩32,556 | -0.09% | 9.4천 |
|---|
| 2026.05.11 | ₩32,772 | ₩32,852 | ₩32,764 | ₩32,764 | -0.02% | 3천 |
|---|
| 2026.05.08 | ₩32,533 | ₩32,658 | ₩32,517 | ₩32,658 | +0.38% | 1.8천 |
|---|
| 2026.05.07 | ₩32,678 | ₩32,678 | ₩32,497 | ₩32,497 | -0.55% | 4.5천 |
|---|
| 2026.05.06 | ₩32,517 | ₩32,778 | ₩32,517 | ₩32,778 | +0.80% | 8.2천 |
|---|
| 2026.05.05 | ₩32,329 | ₩32,503 | ₩32,329 | ₩32,477 | +0.46% | 900 |
|---|
| 2026.05.04 | ₩32,262 | ₩32,356 | ₩32,182 | ₩32,186 | -0.24% | 4.5천 |
|---|
| 2026.05.01 | ₩32,389 | ₩32,389 | ₩32,316 | ₩32,316 | -0.23% | 1.1만 |
|---|
| 2026.04.30 | ₩32,074 | ₩32,316 | ₩32,061 | ₩32,316 | +0.75% | 3.8천 |
|---|
| 2026.04.29 | ₩32,021 | ₩32,048 | ₩32,021 | ₩32,034 | +0.04% | 1.7천 |
|---|
| 2026.04.28 | ₩32,141 | ₩32,182 | ₩32,076 | ₩32,088 | -0.17% | 2.8천 |
|---|
| 2026.04.27 | ₩32,275 | ₩32,302 | ₩32,208 | ₩32,215 | -0.19% | 3.3천 |
|---|
| 2026.04.24 | ₩32,141 | ₩32,322 | ₩32,141 | ₩32,282 | +0.44% | 1.9천 |
|---|
| 2026.04.23 | ₩32,182 | ₩32,302 | ₩32,155 | ₩32,155 | -0.08% | 3.7천 |
|---|
| 2026.04.22 | ₩32,396 | ₩32,396 | ₩32,155 | ₩32,255 | -0.43% | 8.1천 |
|---|
| 2026.04.21 | ₩32,222 | ₩32,222 | ₩32,108 | ₩32,108 | -0.35% | 3천 |
|---|
| 2026.04.20 | ₩32,141 | ₩32,316 | ₩32,141 | ₩32,262 | +0.38% | 1.7천 |
|---|
| 2026.04.17 | ₩32,255 | ₩32,275 | ₩32,255 | ₩32,262 | +0.02% | 2천 |
|---|
| 2026.04.16 | ₩32,115 | ₩32,182 | ₩32,061 | ₩32,061 | -0.17% | 2.2천 |
|---|
| 2026.04.15 | ₩31,994 | ₩32,068 | ₩31,980 | ₩32,068 | +0.23% | 3.8천 |
|---|
| 2026.04.14 | ₩32,021 | ₩32,115 | ₩31,967 | ₩32,019 | -0.00% | 5.3천 |
|---|
| 2026.04.13 | ₩31,739 | ₩31,887 | ₩31,739 | ₩31,887 | +0.46% | 1.9천 |
|---|
| 2026.04.10 | ₩31,739 | ₩31,913 | ₩31,739 | ₩31,860 | +0.38% | 2.6천 |
|---|
| 2026.04.09 | ₩31,766 | ₩31,846 | ₩31,672 | ₩31,779 | +0.04% | 5.2천 |
|---|
| 2026.04.08 | ₩31,364 | ₩31,846 | ₩31,364 | ₩31,765 | +1.28% | 1.3만 |
|---|
| 2026.04.07 | ₩31,283 | ₩31,417 | ₩31,230 | ₩31,370 | +0.28% | 2.7천 |
|---|
| 2026.04.06 | ₩31,243 | ₩31,390 | ₩31,216 | ₩31,325 | +0.26% | 16.5만 |
|---|
| 2026.04.02 | ₩31,122 | ₩31,323 | ₩31,122 | ₩31,187 | +0.21% | 4.2천 |
|---|
| 2026.04.01 | ₩31,069 | ₩31,444 | ₩31,069 | ₩31,283 | +0.69% | 1.3만 |
|---|
| 2026.03.31 | ₩30,935 | ₩31,163 | ₩30,854 | ₩31,122 | +0.61% | 3.3천 |
|---|
| 2026.03.30 | ₩30,733 | ₩30,780 | ₩30,640 | ₩30,640 | -0.31% | 4천 |
|---|
| 2026.03.27 | ₩30,733 | ₩30,800 | ₩30,640 | ₩30,800 | +0.22% | 4.1천 |
|---|
| 2026.03.26 | ₩31,082 | ₩31,122 | ₩30,733 | ₩30,733 | -1.12% | 1.1만 |
|---|
| 2026.03.25 | ₩31,297 | ₩31,310 | ₩31,203 | ₩31,203 | -0.30% | 2.8천 |
|---|
| 2026.03.24 | ₩30,800 | ₩31,082 | ₩30,800 | ₩31,082 | +0.91% | 8.5천 |
|---|
| 2026.03.23 | ₩30,988 | ₩31,163 | ₩30,948 | ₩31,082 | +0.30% | 8.3천 |
|---|
| 2026.03.20 | ₩30,975 | ₩31,136 | ₩30,640 | ₩30,640 | -1.08% | 5.9천 |
|---|
| 2026.03.19 | ₩31,069 | ₩31,163 | ₩30,975 | ₩31,137 | +0.22% | 6.3천 |
|---|
| 2026.03.18 | ₩31,444 | ₩31,498 | ₩31,377 | ₩31,377 | -0.21% | 10.6만 |
|---|
| 2026.03.17 | ₩31,561 | ₩31,645 | ₩31,471 | ₩31,645 | +0.27% | 2.2천 |
|---|
| 2026.03.16 | ₩31,506 | ₩31,511 | ₩31,364 | ₩31,511 | +0.02% | 5.1천 |
|---|
| 2026.03.13 | ₩31,423 | ₩31,431 | ₩31,220 | ₩31,256 | -0.53% | 3.8천 |
|---|
| 2026.03.12 | ₩31,419 | ₩31,525 | ₩31,358 | ₩31,451 | +0.10% | 4.9천 |
|---|
| 2026.03.11 | ₩31,833 | ₩31,860 | ₩31,726 | ₩31,806 | -0.08% | 8.6천 |
|---|
| 2026.03.10 | ₩31,753 | ₩31,954 | ₩31,753 | ₩31,873 | +0.38% | 1.3천 |
|---|
| 2026.03.09 | ₩31,377 | ₩31,789 | ₩31,377 | ₩31,789 | +1.31% | 4.8천 |
|---|
| 2026.03.06 | ₩31,377 | ₩31,739 | ₩31,377 | ₩31,739 | +1.15% | 4천 |
|---|
| 2026.03.05 | ₩31,592 | ₩31,592 | ₩31,310 | ₩31,439 | -0.48% | 6.5천 |
|---|
| 2026.03.04 | ₩31,712 | ₩31,766 | ₩31,498 | ₩31,746 | +0.11% | 2.9천 |
|---|
| 2026.03.03 | ₩31,417 | ₩31,565 | ₩31,187 | ₩31,425 | +0.03% | 2천 |
|---|
| 2026.03.02 | ₩31,888 | ₩32,074 | ₩31,873 | ₩31,987 | +0.31% | 8.3천 |
|---|
| 2026.02.27 | ₩32,073 | ₩32,088 | ₩31,980 | ₩32,041 | -0.10% | 2.9천 |
|---|
| 2026.02.26 | ₩32,316 | ₩32,316 | ₩31,994 | ₩32,182 | -0.41% | 4.6천 |
|---|
| 2026.02.25 | ₩32,302 | ₩32,329 | ₩32,155 | ₩32,233 | -0.22% | 1.1만 |
|---|
| 2026.02.24 | ₩32,021 | ₩32,048 | ₩31,806 | ₩31,900 | -0.38% | 8.4천 |
|---|
| 2026.02.23 | ₩31,940 | ₩31,940 | ₩31,739 | ₩31,813 | -0.40% | 6.7천 |
|---|
| 2026.02.20 | ₩31,739 | ₩32,128 | ₩31,739 | ₩32,121 | +1.20% | 2.2만 |
|---|
| 2026.02.19 | ₩31,887 | ₩31,927 | ₩31,659 | ₩31,893 | +0.02% | 6.8만 |
|---|
| 2026.02.18 | ₩31,927 | ₩32,007 | ₩31,872 | ₩31,954 | +0.08% | 6.3천 |
|---|
| 2026.02.17 | ₩31,712 | ₩31,753 | ₩31,484 | ₩31,753 | +0.13% | 1.5만 |
|---|
| 2026.02.13 | ₩31,632 | ₩31,900 | ₩31,632 | ₩31,900 | +0.85% | 5.1천 |
|---|
| 2026.02.12 | ₩32,034 | ₩32,088 | ₩31,699 | ₩31,699 | -1.05% | 4.2천 |
|---|
| 2026.02.11 | ₩31,980 | ₩32,329 | ₩31,860 | ₩32,048 | +0.21% | 1.8만 |
|---|
| 2026.02.10 | ₩31,927 | ₩31,980 | ₩31,807 | ₩31,837 | -0.28% | 4.8천 |
|---|
| 2026.02.09 | ₩31,672 | ₩31,900 | ₩31,672 | ₩31,873 | +0.64% | 5.1천 |
|---|
| 2026.02.06 | ₩31,606 | ₩31,739 | ₩31,592 | ₩31,739 | +0.42% | 3.1천 |
|---|
| 2026.02.05 | ₩31,163 | ₩31,377 | ₩31,149 | ₩31,149 | -0.04% | 1.4만 |
|---|
| 2026.02.04 | ₩31,640 | ₩31,640 | ₩31,325 | ₩31,377 | -0.83% | 9.4천 |
|---|
| 2026.02.03 | ₩31,577 | ₩31,618 | ₩31,323 | ₩31,578 | +0.00% | 1.9만 |
|---|
| 2026.02.02 | ₩31,149 | ₩31,460 | ₩31,149 | ₩31,390 | +0.77% | 1.5만 |
|---|
| 2026.01.30 | ₩31,605 | ₩31,659 | ₩31,323 | ₩31,428 | -0.56% | 5.3천 |
|---|
| 2026.01.29 | ₩31,927 | ₩31,980 | ₩31,605 | ₩31,747 | -0.56% | 2.5만 |
|---|
| 2026.01.28 | ₩31,873 | ₩31,873 | ₩31,685 | ₩31,793 | -0.25% | 1.6천 |
|---|
| 2026.01.27 | ₩31,618 | ₩31,712 | ₩31,592 | ₩31,592 | -0.08% | 9.6천 |
|---|
| 2026.01.26 | ₩31,417 | ₩31,632 | ₩31,417 | ₩31,592 | +0.55% | 5.9천 |
|---|
| 2026.01.23 | ₩31,176 | ₩31,390 | ₩31,176 | ₩31,390 | +0.69% | 7.8천 |
|---|
| 2026.01.22 | ₩31,431 | ₩31,565 | ₩31,404 | ₩31,404 | -0.09% | 1.4만 |
|---|
| 2026.01.21 | ₩31,216 | ₩31,551 | ₩31,122 | ₩31,283 | +0.21% | 13.9만 |
|---|
| 2026.01.20 | ₩30,981 | ₩31,095 | ₩30,841 | ₩30,948 | -0.11% | 12.1만 |
|---|
| 2026.01.16 | ₩31,069 | ₩31,136 | ₩31,002 | ₩31,049 | -0.06% | 2.5천 |
|---|
| 2026.01.15 | ₩31,136 | ₩31,189 | ₩31,095 | ₩31,106 | -0.09% | 8.5천 |
|---|
| 2026.01.14 | ₩31,055 | ₩31,230 | ₩30,999 | ₩31,205 | +0.48% | 7.7천 |
|---|
| 2026.01.13 | ₩31,055 | ₩31,055 | ₩31,016 | ₩31,016 | -0.13% | 2.5천 |
|---|
| 2026.01.12 | ₩31,082 | ₩31,116 | ₩30,935 | ₩31,116 | +0.11% | 8천 |
|---|
| 2026.01.09 | ₩30,908 | ₩30,998 | ₩30,264 | ₩30,908 | 0.00% | 2.6천 |
|---|
| 2026.01.08 | ₩30,774 | ₩30,774 | ₩30,654 | ₩30,760 | -0.04% | 8.4천 |
|---|
| 2026.01.07 | ₩30,800 | ₩30,841 | ₩30,707 | ₩30,792 | -0.03% | 3.4천 |
|---|
| 2026.01.06 | ₩30,935 | ₩30,935 | ₩30,827 | ₩30,861 | -0.24% | 3.3천 |
|---|
| 2026.01.05 | ₩30,613 | ₩30,800 | ₩30,599 | ₩30,760 | +0.48% | 5.6천 |
|---|
| 2026.01.02 | ₩30,371 | ₩30,417 | ₩30,090 | ₩30,224 | -0.49% | 9.2천 |
|---|
| 2025.12.31 | ₩30,153 | ₩30,291 | ₩30,153 | ₩30,237 | +0.28% | 8천 |
|---|
| 2025.12.30 | ₩30,304 | ₩30,546 | ₩30,224 | ₩30,237 | -0.22% | 1.8만 |
|---|
| 2025.12.29 | ₩30,479 | ₩30,666 | ₩29,942 | ₩30,251 | -0.75% | 1.9만 |
|---|
| 2025.12.26 | ₩30,459 | ₩31,357 | ₩30,358 | ₩30,737 | +0.92% | 3.2만 |
|---|
| 2025.12.24 | ₩30,412 | ₩30,412 | ₩30,291 | ₩30,358 | -0.18% | 2.9만 |
|---|
| 2025.12.23 | ₩31,659 | ₩31,873 | ₩31,659 | ₩31,873 | +0.68% | 1.8만 |
|---|
| 2025.12.22 | ₩31,685 | ₩31,820 | ₩31,685 | ₩31,753 | +0.21% | 2.1만 |
|---|
| 2025.12.19 | ₩31,668 | ₩31,806 | ₩31,645 | ₩31,753 | +0.27% | 1.8만 |
|---|
| 2025.12.18 | ₩31,699 | ₩31,699 | ₩31,511 | ₩31,541 | -0.50% | 4.1만 |
|---|
| 2025.12.17 | ₩31,605 | ₩31,659 | ₩31,458 | ₩31,476 | -0.41% | 1.8만 |
|---|
| 2025.12.16 | ₩31,672 | ₩31,672 | ₩31,551 | ₩31,551 | -0.38% | 3.2천 |
|---|
| 2025.12.15 | ₩31,813 | ₩31,817 | ₩31,659 | ₩31,753 | -0.19% | 2.1만 |
|---|
| 2025.12.12 | ₩31,927 | ₩31,927 | ₩31,699 | ₩31,699 | -0.71% | 6.7천 |
|---|
| 2025.12.11 | ₩31,954 | ₩32,316 | ₩31,927 | ₩32,168 | +0.67% | 8.2천 |
|---|
| 2025.12.10 | ₩31,900 | ₩32,436 | ₩31,846 | ₩32,423 | +1.64% | 2.2천 |
|---|
| 2025.12.09 | ₩32,048 | ₩32,633 | ₩31,820 | ₩31,980 | -0.21% | 8.2천 |
|---|
| 2025.12.08 | ₩32,074 | ₩32,115 | ₩31,793 | ₩31,873 | -0.63% | 1.1만 |
|---|
| 2025.12.05 | ₩32,027 | ₩32,048 | ₩31,913 | ₩31,942 | -0.27% | 6.3천 |
|---|
| 2025.12.04 | ₩31,927 | ₩31,967 | ₩31,860 | ₩31,967 | +0.13% | 2.8천 |
|---|
| 2025.12.03 | ₩31,820 | ₩31,991 | ₩31,820 | ₩31,940 | +0.38% | 3만 |
|---|
| 2025.12.02 | ₩31,789 | ₩31,833 | ₩31,726 | ₩31,810 | +0.07% | 5.3천 |
|---|
| 2025.12.01 | ₩31,825 | ₩31,900 | ₩31,820 | ₩31,828 | +0.01% | 5.8천 |
|---|
| 2025.11.28 | ₩32,048 | ₩32,048 | ₩31,887 | ₩31,920 | -0.40% | 8.3천 |
|---|
| 2025.11.26 | ₩31,873 | ₩31,940 | ₩31,766 | ₩31,864 | -0.03% | 9.8천 |
|---|
| 2025.11.25 | ₩31,529 | ₩31,793 | ₩31,529 | ₩31,718 | +0.60% | 5천 |
|---|
| 2025.11.24 | ₩31,511 | ₩31,699 | ₩31,444 | ₩31,567 | +0.18% | 1.1만 |
|---|
| 2025.11.21 | ₩31,551 | ₩31,632 | ₩31,525 | ₩31,554 | +0.01% | 2.3천 |
|---|
| 2025.11.20 | ₩31,766 | ₩31,766 | ₩31,377 | ₩31,377 | -1.22% | 1.4만 |
|---|
| 2025.11.19 | ₩31,685 | ₩31,685 | ₩31,539 | ₩31,613 | -0.23% | 1.1만 |
|---|
| 2025.11.18 | ₩31,551 | ₩31,766 | ₩31,511 | ₩31,511 | -0.13% | 8.9만 |
|---|
| 2025.11.17 | ₩31,900 | ₩31,900 | ₩31,565 | ₩31,688 | -0.66% | 3.9만 |
|---|
| 2025.11.14 | ₩31,825 | ₩31,954 | ₩31,825 | ₩31,900 | +0.24% | 6.7천 |
|---|
| 2025.11.13 | ₩32,222 | ₩32,222 | ₩31,887 | ₩31,927 | -0.92% | 3.9천 |
|---|
| 2025.11.12 | ₩32,222 | ₩32,289 | ₩32,208 | ₩32,218 | -0.01% | 2.6천 |
|---|
| 2025.11.11 | ₩32,235 | ₩32,289 | ₩32,115 | ₩32,279 | +0.14% | 6.1천 |
|---|
| 2025.11.10 | ₩32,249 | ₩32,289 | ₩31,994 | ₩32,289 | +0.12% | 6.2만 |
|---|
| 2025.11.07 | ₩32,048 | ₩32,182 | ₩31,645 | ₩31,887 | -0.50% | 5.1천 |
|---|
| 2025.11.06 | ₩32,249 | ₩32,470 | ₩31,820 | ₩32,168 | -0.25% | 9.9천 |
|---|
| 2025.11.05 | ₩31,940 | ₩32,073 | ₩31,927 | ₩32,054 | +0.36% | 3천 |
|---|
| 2025.11.04 | ₩31,873 | ₩32,182 | ₩31,779 | ₩32,182 | +0.97% | 1.7만 |
|---|
| 2025.11.03 | ₩32,119 | ₩32,450 | ₩32,007 | ₩32,229 | +0.34% | 2.1만 |
|---|
| 2025.10.31 | ₩32,074 | ₩32,261 | ₩31,980 | ₩32,261 | +0.58% | 5.9천 |
|---|
| 2025.10.30 | ₩32,155 | ₩32,195 | ₩31,699 | ₩32,069 | -0.27% | 1.1만 |
|---|
| 2025.10.29 | ₩32,235 | ₩32,462 | ₩32,222 | ₩32,246 | +0.03% | 8.8천 |
|---|
| 2025.10.28 | ₩32,007 | ₩32,316 | ₩32,007 | ₩32,316 | +0.96% | 5.5천 |
|---|
| 2025.10.27 | ₩32,168 | ₩32,422 | ₩32,155 | ₩32,349 | +0.56% | 9.7천 |
|---|
| 2025.10.24 | ₩32,101 | ₩32,265 | ₩32,061 | ₩32,265 | +0.51% | 2.8천 |
|---|
| 2025.10.23 | ₩31,820 | ₩32,089 | ₩31,820 | ₩32,089 | +0.85% | 900 |
|---|
| 2025.10.22 | ₩31,900 | ₩31,900 | ₩31,605 | ₩31,793 | -0.34% | 7.6천 |
|---|
| 2025.10.21 | ₩31,873 | ₩31,954 | ₩31,829 | ₩31,889 | +0.05% | 1만 |
|---|
| 2025.10.20 | ₩31,967 | ₩32,128 | ₩31,967 | ₩32,027 | +0.19% | 1.1만 |
|---|
| 2025.10.17 | ₩31,820 | ₩31,820 | ₩31,632 | ₩31,793 | -0.08% | 5.8천 |
|---|
| 2025.10.16 | ₩31,726 | ₩31,954 | ₩31,712 | ₩31,805 | +0.25% | 1.7천 |
|---|
| 2025.10.15 | ₩31,927 | ₩31,927 | ₩31,726 | ₩31,844 | -0.26% | 1.3천 |
|---|
| 2025.10.14 | ₩31,458 | ₩31,685 | ₩31,458 | ₩31,616 | +0.50% | 1.6천 |
|---|
| 2025.10.13 | ₩31,525 | ₩31,604 | ₩30,680 | ₩31,531 | +0.02% | 3.2천 |
|---|
| 2025.10.10 | ₩31,679 | ₩31,856 | ₩31,122 | ₩31,415 | -0.83% | 1.5만 |
|---|