시장 데이터를 불러오는 중
전체 종목
Alpha Architect High Inflation and Deflation ETF 과거 주가
Alpha Architect High Inflation and Deflation ETF · HIDE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Architect High Inflation and Deflation ETF · HIDE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,897 | ₩32,911 | ₩32,804 | ₩32,830 | -0.20% | 2.7천 |
| 2026.10.08 | ₩32,857 | ₩32,877 | ₩32,804 | ₩32,830 | -0.08% | 2만 |
| 2026.10.07 | ₩32,857 | ₩32,857 | ₩32,737 | ₩32,773 | -0.26% | 1.5만 |
| 2026.10.06 | ₩32,656 | ₩32,830 | ₩32,656 | ₩32,810 | +0.47% | 1.8만 |
| 2026.10.05 | ₩32,603 | ₩32,763 | ₩32,603 | ₩32,710 | +0.33% | 1만 |
| 2026.10.02 | ₩32,623 | ₩32,723 | ₩32,616 | ₩32,703 | +0.25% | 1.6만 |
| 2026.10.01 | ₩32,623 | ₩32,817 | ₩32,616 | ₩32,743 | +0.37% | 5.2만 |
| 2026.09.30 | ₩32,830 | ₩32,830 | ₩32,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,723 |
| -0.33% |
| 2만 |
| 2026.09.29 | ₩32,777 | ₩32,790 | ₩32,696 | ₩32,754 | -0.07% | 3만 |
|---|
| 2026.09.28 | ₩32,897 | ₩32,897 | ₩32,790 | ₩32,793 | -0.32% | 5.5천 |
|---|
| 2026.09.25 | ₩32,978 | ₩32,985 | ₩32,924 | ₩32,971 | -0.02% | 1.1만 |
|---|
| 2026.09.24 | ₩33,098 | ₩33,125 | ₩33,045 | ₩33,065 | -0.10% | 7.9천 |
|---|
| 2026.09.23 | ₩33,072 | ₩33,098 | ₩33,038 | ₩33,038 | -0.10% | 4.8천 |
|---|
| 2026.09.22 | ₩32,991 | ₩33,179 | ₩32,991 | ₩33,119 | +0.39% | 1.9만 |
|---|
| 2026.09.21 | ₩33,085 | ₩33,145 | ₩33,085 | ₩33,105 | +0.06% | 7.7천 |
|---|
| 2026.09.18 | ₩33,045 | ₩33,139 | ₩33,045 | ₩33,094 | +0.15% | 8.6천 |
|---|
| 2026.09.17 | ₩33,232 | ₩33,273 | ₩33,165 | ₩33,179 | -0.16% | 9.3천 |
|---|
| 2026.09.16 | ₩33,340 | ₩33,353 | ₩33,179 | ₩33,179 | -0.48% | 1.6만 |
|---|
| 2026.09.15 | ₩33,232 | ₩33,326 | ₩33,232 | ₩33,287 | +0.17% | 5.6천 |
|---|
| 2026.09.14 | ₩33,293 | ₩33,313 | ₩33,192 | ₩33,206 | -0.26% | 2.4만 |
|---|
| 2026.09.11 | ₩33,299 | ₩33,313 | ₩33,246 | ₩33,266 | -0.10% | 2.3만 |
|---|
| 2026.09.10 | ₩33,299 | ₩33,306 | ₩33,273 | ₩33,297 | -0.01% | 1.6만 |
|---|
| 2026.09.09 | ₩33,293 | ₩33,326 | ₩33,219 | ₩33,253 | -0.12% | 2.9만 |
|---|
| 2026.09.08 | ₩33,326 | ₩33,326 | ₩33,112 | ₩33,255 | -0.21% | 3.3만 |
|---|
| 2026.09.04 | ₩33,139 | ₩33,273 | ₩33,125 | ₩33,141 | +0.01% | 5.5만 |
|---|
| 2026.09.03 | ₩33,232 | ₩33,259 | ₩33,152 | ₩33,253 | +0.06% | 6.3만 |
|---|
| 2026.09.02 | ₩33,112 | ₩33,299 | ₩32,978 | ₩33,160 | +0.15% | 4.7만 |
|---|
| 2026.09.01 | ₩33,139 | ₩33,313 | ₩33,112 | ₩33,220 | +0.25% | 7.4만 |
|---|
| 2026.08.31 | ₩33,085 | ₩33,313 | ₩33,058 | ₩33,111 | +0.08% | 2.3만 |
|---|
| 2026.08.28 | ₩33,125 | ₩33,168 | ₩33,084 | ₩33,084 | -0.13% | 1.3만 |
|---|
| 2026.08.27 | ₩33,152 | ₩33,165 | ₩33,045 | ₩33,119 | -0.10% | 4.9만 |
|---|
| 2026.08.26 | ₩33,031 | ₩33,219 | ₩33,031 | ₩33,119 | +0.26% | 4.7만 |
|---|
| 2026.08.25 | ₩33,219 | ₩33,219 | ₩32,978 | ₩33,128 | -0.27% | 3.6만 |
|---|
| 2026.08.24 | ₩33,353 | ₩33,353 | ₩33,125 | ₩33,187 | -0.50% | 6.5만 |
|---|
| 2026.08.21 | ₩33,192 | ₩33,219 | ₩33,165 | ₩33,192 | 0.00% | 4.6만 |
|---|
| 2026.08.20 | ₩33,139 | ₩33,190 | ₩32,964 | ₩33,144 | +0.02% | 4.4만 |
|---|
| 2026.08.19 | ₩32,951 | ₩33,112 | ₩32,951 | ₩33,098 | +0.45% | 3.7만 |
|---|
| 2026.08.18 | ₩33,125 | ₩33,125 | ₩32,817 | ₩32,950 | -0.53% | 4.1만 |
|---|
| 2026.08.17 | ₩32,911 | ₩33,005 | ₩32,904 | ₩32,995 | +0.26% | 4.8만 |
|---|
| 2026.08.14 | ₩32,911 | ₩32,950 | ₩32,897 | ₩32,922 | +0.03% | 1.9만 |
|---|
| 2026.08.13 | ₩32,810 | ₩32,884 | ₩32,804 | ₩32,843 | +0.10% | 1.1만 |
|---|
| 2026.08.12 | ₩32,777 | ₩32,826 | ₩32,777 | ₩32,826 | +0.15% | 1.5만 |
|---|
| 2026.08.11 | ₩32,664 | ₩32,737 | ₩32,664 | ₩32,730 | +0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩32,790 | ₩32,790 | ₩32,629 | ₩32,757 | -0.10% | 30.6만 |
|---|
| 2026.08.07 | ₩32,643 | ₩32,723 | ₩32,627 | ₩32,628 | -0.05% | 2.9만 |
|---|
| 2026.08.06 | ₩32,589 | ₩32,589 | ₩32,522 | ₩32,556 | -0.10% | 1.2만 |
|---|
| 2026.08.05 | ₩32,534 | ₩32,576 | ₩32,455 | ₩32,572 | +0.12% | 4.2만 |
|---|
| 2026.08.04 | ₩32,549 | ₩32,569 | ₩32,395 | ₩32,518 | -0.09% | 4.4만 |
|---|
| 2026.08.03 | ₩32,589 | ₩32,655 | ₩32,562 | ₩32,636 | +0.14% | 12.8만 |
|---|
| 2026.07.31 | ₩32,710 | ₩32,737 | ₩32,683 | ₩32,730 | +0.06% | 3.2천 |
|---|
| 2026.07.30 | ₩32,798 | ₩32,798 | ₩32,710 | ₩32,743 | -0.17% | 9.9만 |
|---|
| 2026.07.29 | ₩32,804 | ₩32,924 | ₩32,792 | ₩32,881 | +0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩32,857 | ₩32,884 | ₩32,790 | ₩32,808 | -0.15% | 1.1만 |
|---|
| 2026.07.27 | ₩32,924 | ₩32,938 | ₩32,813 | ₩32,824 | -0.31% | 3.4만 |
|---|
| 2026.07.24 | ₩32,998 | ₩33,072 | ₩32,998 | ₩33,018 | +0.06% | 5.9만 |
|---|
| 2026.07.23 | ₩32,871 | ₩32,938 | ₩32,817 | ₩32,868 | -0.01% | 8만 |
|---|
| 2026.07.22 | ₩32,924 | ₩32,924 | ₩32,710 | ₩32,848 | -0.23% | 10.6만 |
|---|
| 2026.07.21 | ₩32,792 | ₩32,857 | ₩32,670 | ₩32,810 | +0.06% | 12.2만 |
|---|
| 2026.07.20 | ₩32,808 | ₩32,844 | ₩32,737 | ₩32,763 | -0.13% | 5.8만 |
|---|
| 2026.07.17 | ₩32,851 | ₩32,884 | ₩32,750 | ₩32,817 | -0.10% | 19.5만 |
|---|
| 2026.07.16 | ₩32,603 | ₩32,684 | ₩32,603 | ₩32,684 | +0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩32,576 | ₩32,612 | ₩32,522 | ₩32,562 | -0.04% | 2.5만 |
|---|
| 2026.07.14 | ₩32,529 | ₩32,536 | ₩32,455 | ₩32,490 | -0.12% | 4.4만 |
|---|
| 2026.07.13 | ₩32,428 | ₩32,529 | ₩32,321 | ₩32,414 | -0.05% | 7.5만 |
|---|
| 2026.07.10 | ₩32,281 | ₩32,288 | ₩32,227 | ₩32,288 | +0.02% | 1.6만 |
|---|
| 2026.07.09 | ₩32,375 | ₩32,455 | ₩32,272 | ₩32,272 | -0.32% | 2.8만 |
|---|
| 2026.07.08 | ₩32,415 | ₩32,415 | ₩32,254 | ₩32,294 | -0.37% | 3.1만 |
|---|
| 2026.07.07 | ₩32,348 | ₩32,402 | ₩32,348 | ₩32,367 | +0.06% | 1.3만 |
|---|
| 2026.07.06 | ₩32,134 | ₩32,254 | ₩32,134 | ₩32,236 | +0.32% | 6.2만 |
|---|
| 2026.07.02 | ₩32,080 | ₩32,138 | ₩32,080 | ₩32,138 | +0.18% | 7.7천 |
|---|
| 2026.07.01 | ₩32,080 | ₩32,214 | ₩32,013 | ₩32,013 | -0.21% | 9.5만 |
|---|
| 2026.06.30 | ₩32,080 | ₩32,134 | ₩32,013 | ₩32,030 | -0.15% | 1만 |
|---|
| 2026.06.29 | ₩32,190 | ₩32,214 | ₩32,107 | ₩32,160 | -0.09% | 9천 |
|---|
| 2026.06.26 | ₩32,134 | ₩32,262 | ₩32,134 | ₩32,262 | +0.40% | 7.2천 |
|---|
| 2026.06.25 | ₩32,120 | ₩32,187 | ₩32,053 | ₩32,159 | +0.12% | 2.7만 |
|---|
| 2026.06.24 | ₩32,026 | ₩32,047 | ₩31,973 | ₩31,998 | -0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩32,040 | ₩32,107 | ₩32,040 | ₩32,085 | +0.14% | 1.3만 |
|---|
| 2026.06.22 | ₩32,053 | ₩32,076 | ₩31,980 | ₩32,040 | -0.04% | 1.2만 |
|---|
| 2026.06.18 | ₩31,986 | ₩32,093 | ₩31,986 | ₩32,041 | +0.17% | 1.5만 |
|---|
| 2026.06.17 | ₩32,375 | ₩32,400 | ₩32,017 | ₩32,017 | -1.11% | 1.3만 |
|---|
| 2026.06.16 | ₩32,442 | ₩32,442 | ₩32,355 | ₩32,370 | -0.22% | 1.9만 |
|---|
| 2026.06.15 | ₩32,442 | ₩32,455 | ₩32,335 | ₩32,371 | -0.22% | 2.5만 |
|---|
| 2026.06.12 | ₩32,469 | ₩32,549 | ₩32,428 | ₩32,450 | -0.06% | 2.3만 |
|---|
| 2026.06.11 | ₩32,469 | ₩32,469 | ₩32,361 | ₩32,435 | -0.10% | 2.4만 |
|---|
| 2026.06.10 | ₩32,522 | ₩32,522 | ₩32,335 | ₩32,419 | -0.32% | 2.7만 |
|---|
| 2026.06.09 | ₩32,375 | ₩32,442 | ₩32,335 | ₩32,406 | +0.10% | 1.4만 |
|---|
| 2026.06.08 | ₩32,402 | ₩32,415 | ₩32,268 | ₩32,294 | -0.33% | 2.5만 |
|---|
| 2026.06.05 | ₩32,482 | ₩32,495 | ₩32,388 | ₩32,402 | -0.25% | 12만 |
|---|
| 2026.06.04 | ₩32,562 | ₩32,595 | ₩32,482 | ₩32,595 | +0.10% | 50.4만 |
|---|
| 2026.06.03 | ₩32,576 | ₩32,629 | ₩32,520 | ₩32,520 | -0.17% | 1.1만 |
|---|
| 2026.06.02 | ₩32,562 | ₩32,663 | ₩32,455 | ₩32,554 | -0.02% | 4만 |
|---|
| 2026.06.01 | ₩32,683 | ₩32,683 | ₩32,482 | ₩32,482 | -0.62% | 2.7만 |
|---|
| 2026.05.29 | ₩32,576 | ₩32,616 | ₩32,549 | ₩32,569 | -0.02% | 6천 |
|---|
| 2026.05.28 | ₩32,629 | ₩32,710 | ₩32,603 | ₩32,676 | +0.14% | 3.4만 |
|---|
| 2026.05.27 | ₩32,607 | ₩32,696 | ₩32,603 | ₩32,607 | 0.00% | 1.4만 |
|---|
| 2026.05.26 | ₩32,800 | ₩32,804 | ₩32,743 | ₩32,743 | -0.17% | 8.6천 |
|---|
| 2026.05.22 | ₩32,857 | ₩32,857 | ₩32,750 | ₩32,784 | -0.22% | 1.6만 |
|---|
| 2026.05.21 | ₩32,737 | ₩32,837 | ₩32,737 | ₩32,804 | +0.20% | 1.4만 |
|---|
| 2026.05.20 | ₩32,683 | ₩32,978 | ₩32,683 | ₩32,852 | +0.52% | 9.4만 |
|---|
| 2026.05.19 | ₩32,797 | ₩32,911 | ₩32,797 | ₩32,863 | +0.20% | 11.3만 |
|---|
| 2026.05.18 | ₩32,750 | ₩32,964 | ₩32,750 | ₩32,817 | +0.20% | 5.7만 |
|---|
| 2026.05.15 | ₩32,682 | ₩32,683 | ₩32,616 | ₩32,640 | -0.13% | 1.1만 |
|---|
| 2026.05.14 | ₩32,897 | ₩32,924 | ₩32,857 | ₩32,864 | -0.10% | 1.5만 |
|---|
| 2026.05.13 | ₩32,971 | ₩33,045 | ₩32,964 | ₩32,971 | 0.00% | 6.6천 |
|---|
| 2026.05.12 | ₩33,031 | ₩33,098 | ₩32,978 | ₩33,093 | +0.19% | 3.2만 |
|---|
| 2026.05.11 | ₩32,817 | ₩33,005 | ₩32,817 | ₩32,964 | +0.45% | 3.5만 |
|---|
| 2026.05.08 | ₩32,830 | ₩32,844 | ₩32,790 | ₩32,790 | -0.12% | 3.7만 |
|---|
| 2026.05.07 | ₩32,670 | ₩32,777 | ₩32,589 | ₩32,739 | +0.21% | 4.4만 |
|---|
| 2026.05.06 | ₩32,777 | ₩32,844 | ₩32,777 | ₩32,814 | +0.11% | 8.2만 |
|---|
| 2026.05.05 | ₩32,857 | ₩32,897 | ₩32,825 | ₩32,851 | -0.02% | 5.4만 |
|---|
| 2026.05.04 | ₩32,871 | ₩32,938 | ₩32,817 | ₩32,867 | -0.01% | 2.5만 |
|---|
| 2026.05.01 | ₩32,844 | ₩32,964 | ₩32,844 | ₩32,852 | +0.02% | 12.8만 |
|---|
| 2026.04.30 | ₩32,802 | ₩32,897 | ₩32,786 | ₩32,877 | +0.23% | 3만 |
|---|
| 2026.04.29 | ₩32,830 | ₩32,830 | ₩32,757 | ₩32,777 | -0.16% | 5만 |
|---|
| 2026.04.28 | ₩32,562 | ₩32,727 | ₩32,562 | ₩32,727 | +0.51% | 11.4만 |
|---|
| 2026.04.27 | ₩32,710 | ₩32,817 | ₩32,643 | ₩32,662 | -0.15% | 15.7만 |
|---|
| 2026.04.24 | ₩32,643 | ₩32,656 | ₩32,603 | ₩32,628 | -0.05% | 7.4천 |
|---|
| 2026.04.23 | ₩32,562 | ₩32,683 | ₩32,482 | ₩32,629 | +0.21% | 25만 |
|---|
| 2026.04.22 | ₩32,670 | ₩32,670 | ₩32,536 | ₩32,538 | -0.40% | 1.6만 |
|---|
| 2026.04.21 | ₩32,603 | ₩32,683 | ₩32,489 | ₩32,525 | -0.24% | 42.7만 |
|---|
| 2026.04.20 | ₩32,509 | ₩32,589 | ₩32,487 | ₩32,569 | +0.19% | 6만 |
|---|
| 2026.04.17 | ₩32,442 | ₩32,495 | ₩32,353 | ₩32,475 | +0.10% | 5.8만 |
|---|
| 2026.04.16 | ₩32,495 | ₩32,509 | ₩32,455 | ₩32,489 | -0.02% | 6.6만 |
|---|
| 2026.04.15 | ₩32,388 | ₩32,415 | ₩32,368 | ₩32,415 | +0.08% | 2.2만 |
|---|
| 2026.04.14 | ₩32,361 | ₩32,455 | ₩32,341 | ₩32,422 | +0.19% | 3.2만 |
|---|
| 2026.04.13 | ₩32,281 | ₩32,388 | ₩32,281 | ₩32,348 | +0.21% | 1.8만 |
|---|
| 2026.04.10 | ₩32,254 | ₩32,274 | ₩32,227 | ₩32,234 | -0.06% | 1.8만 |
|---|
| 2026.04.09 | ₩32,294 | ₩32,308 | ₩32,254 | ₩32,294 | 0.00% | 1.2만 |
|---|
| 2026.04.08 | ₩32,170 | ₩32,241 | ₩32,134 | ₩32,227 | +0.18% | 4.6만 |
|---|
| 2026.04.07 | ₩32,455 | ₩32,469 | ₩32,391 | ₩32,428 | -0.08% | 5.6만 |
|---|
| 2026.04.06 | ₩32,367 | ₩32,455 | ₩32,367 | ₩32,406 | +0.12% | 3.2만 |
|---|
| 2026.04.02 | ₩32,254 | ₩32,495 | ₩32,254 | ₩32,408 | +0.48% | 5.6만 |
|---|
| 2026.04.01 | ₩32,045 | ₩32,160 | ₩32,035 | ₩32,160 | +0.36% | 3.3만 |
|---|
| 2026.03.31 | ₩32,093 | ₩32,241 | ₩32,093 | ₩32,167 | +0.23% | 2.9만 |
|---|
| 2026.03.30 | ₩32,107 | ₩32,147 | ₩32,053 | ₩32,087 | -0.06% | 1만 |
|---|
| 2026.03.27 | ₩31,892 | ₩31,946 | ₩31,812 | ₩31,922 | +0.09% | 1.1만 |
|---|
| 2026.03.26 | ₩31,824 | ₩31,879 | ₩31,718 | ₩31,718 | -0.33% | 8.4천 |
|---|
| 2026.03.25 | ₩31,732 | ₩31,839 | ₩31,705 | ₩31,807 | +0.24% | 9.5천 |
|---|
| 2026.03.24 | ₩31,745 | ₩31,852 | ₩31,709 | ₩31,745 | 0.00% | 1.2만 |
|---|
| 2026.03.23 | ₩31,780 | ₩31,879 | ₩31,732 | ₩31,741 | -0.12% | 8.5만 |
|---|
| 2026.03.20 | ₩32,126 | ₩32,361 | ₩31,973 | ₩31,980 | -0.45% | 12.6만 |
|---|
| 2026.03.19 | ₩32,214 | ₩32,294 | ₩32,201 | ₩32,250 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩32,455 | ₩32,482 | ₩32,388 | ₩32,402 | -0.17% | 8.3천 |
|---|
| 2026.03.17 | ₩32,497 | ₩32,509 | ₩32,455 | ₩32,469 | -0.09% | 1.2만 |
|---|
| 2026.03.16 | ₩32,428 | ₩32,442 | ₩32,321 | ₩32,335 | -0.29% | 2만 |
|---|
| 2026.03.13 | ₩32,375 | ₩32,415 | ₩32,321 | ₩32,368 | -0.02% | 2.6만 |
|---|
| 2026.03.12 | ₩32,361 | ₩32,442 | ₩32,361 | ₩32,402 | +0.12% | 3.6만 |
|---|
| 2026.03.11 | ₩32,281 | ₩32,296 | ₩32,201 | ₩32,296 | +0.05% | 3.4만 |
|---|
| 2026.03.10 | ₩32,321 | ₩32,348 | ₩32,160 | ₩32,305 | -0.05% | 4만 |
|---|
| 2026.03.09 | ₩32,435 | ₩32,449 | ₩32,241 | ₩32,250 | -0.57% | 1.5만 |
|---|
| 2026.03.06 | ₩32,147 | ₩32,388 | ₩32,147 | ₩32,353 | +0.64% | 2.2만 |
|---|
| 2026.03.05 | ₩31,933 | ₩32,134 | ₩31,933 | ₩32,100 | +0.52% | 2.8만 |
|---|
| 2026.03.04 | ₩32,107 | ₩32,134 | ₩32,026 | ₩32,079 | -0.09% | 8.7만 |
|---|
| 2026.03.03 | ₩32,006 | ₩32,268 | ₩32,006 | ₩32,104 | +0.31% | 6.1만 |
|---|
| 2026.03.02 | ₩32,107 | ₩32,335 | ₩32,013 | ₩32,169 | +0.19% | 3.8만 |
|---|
| 2026.02.27 | ₩31,879 | ₩32,080 | ₩31,879 | ₩32,061 | +0.57% | 7.1만 |
|---|
| 2026.02.26 | ₩31,838 | ₩31,892 | ₩31,825 | ₩31,879 | +0.13% | 2.3만 |
|---|
| 2026.02.25 | ₩31,805 | ₩31,846 | ₩31,758 | ₩31,803 | -0.01% | 1.8만 |
|---|
| 2026.02.24 | ₩31,745 | ₩31,852 | ₩31,736 | ₩31,820 | +0.24% | 2.2만 |
|---|
| 2026.02.23 | ₩31,825 | ₩31,852 | ₩31,772 | ₩31,800 | -0.08% | 2.4만 |
|---|
| 2026.02.20 | ₩31,732 | ₩31,745 | ₩31,638 | ₩31,740 | +0.03% | 30.3만 |
|---|
| 2026.02.19 | ₩31,598 | ₩31,624 | ₩31,571 | ₩31,624 | +0.08% | 8천 |
|---|
| 2026.02.18 | ₩31,557 | ₩31,598 | ₩31,557 | ₩31,584 | +0.08% | 1.8만 |
|---|
| 2026.02.17 | ₩31,557 | ₩31,557 | ₩31,423 | ₩31,531 | -0.08% | 1.5만 |
|---|
| 2026.02.13 | ₩31,457 | ₩31,598 | ₩31,457 | ₩31,591 | +0.43% | 4.3천 |
|---|
| 2026.02.12 | ₩31,624 | ₩31,624 | ₩31,370 | ₩31,390 | -0.74% | 1.7만 |
|---|
| 2026.02.11 | ₩31,571 | ₩31,571 | ₩31,464 | ₩31,484 | -0.28% | 1.8만 |
|---|
| 2026.02.10 | ₩31,421 | ₩31,504 | ₩31,421 | ₩31,476 | +0.17% | 7.1천 |
|---|
| 2026.02.09 | ₩31,289 | ₩31,397 | ₩31,269 | ₩31,383 | +0.30% | 2.1만 |
|---|
| 2026.02.06 | ₩31,315 | ₩31,316 | ₩31,263 | ₩31,304 | -0.03% | 1.2만 |
|---|
| 2026.02.05 | ₩31,169 | ₩31,196 | ₩30,956 | ₩31,149 | -0.06% | 8.1천 |
|---|
| 2026.02.04 | ₩31,162 | ₩31,229 | ₩31,129 | ₩31,193 | +0.10% | 1.1만 |
|---|
| 2026.02.03 | ₩31,044 | ₩31,088 | ₩30,968 | ₩31,075 | +0.10% | 1.5만 |
|---|
| 2026.02.02 | ₩30,995 | ₩31,048 | ₩30,847 | ₩30,874 | -0.39% | 3.8만 |
|---|
| 2026.01.30 | ₩31,410 | ₩31,410 | ₩31,209 | ₩31,316 | -0.30% | 6.9만 |
|---|
| 2026.01.29 | ₩31,578 | ₩31,624 | ₩31,370 | ₩31,557 | -0.06% | 6.3천 |
|---|
| 2026.01.28 | ₩31,437 | ₩31,450 | ₩31,316 | ₩31,370 | -0.21% | 2.1만 |
|---|
| 2026.01.27 | ₩31,263 | ₩31,336 | ₩31,222 | ₩31,336 | +0.24% | 1.6만 |
|---|
| 2026.01.26 | ₩31,330 | ₩31,330 | ₩31,236 | ₩31,249 | -0.26% | 1.5만 |
|---|
| 2026.01.23 | ₩31,115 | ₩31,182 | ₩31,088 | ₩31,169 | +0.17% | 9.3천 |
|---|
| 2026.01.22 | ₩31,035 | ₩31,048 | ₩30,981 | ₩30,995 | -0.13% | 4.9만 |
|---|
| 2026.01.21 | ₩31,028 | ₩31,040 | ₩30,968 | ₩31,023 | -0.02% | 3.8천 |
|---|
| 2026.01.20 | ₩30,995 | ₩30,995 | ₩30,886 | ₩30,886 | -0.35% | 6.3만 |
|---|
| 2026.01.16 | ₩30,874 | ₩30,887 | ₩30,794 | ₩30,847 | -0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩30,874 | ₩30,901 | ₩30,847 | ₩30,847 | -0.09% | 2.5만 |
|---|
| 2026.01.14 | ₩30,847 | ₩31,035 | ₩30,839 | ₩30,902 | +0.18% | 2.4만 |
|---|
| 2026.01.13 | ₩30,834 | ₩30,887 | ₩30,814 | ₩30,847 | +0.04% | 2.7만 |
|---|
| 2026.01.12 | ₩30,753 | ₩30,767 | ₩30,713 | ₩30,747 | -0.02% | 1.2만 |
|---|
| 2026.01.09 | ₩30,713 | ₩30,716 | ₩30,653 | ₩30,653 | -0.20% | 6.3천 |
|---|
| 2026.01.08 | ₩30,593 | ₩30,727 | ₩30,566 | ₩30,606 | +0.04% | 1.4만 |
|---|
| 2026.01.07 | ₩30,579 | ₩30,700 | ₩30,579 | ₩30,633 | +0.18% | 1.6만 |
|---|
| 2026.01.06 | ₩30,686 | ₩30,713 | ₩30,606 | ₩30,673 | -0.04% | 3.4만 |
|---|
| 2026.01.05 | ₩30,418 | ₩30,646 | ₩30,418 | ₩30,633 | +0.70% | 7.3천 |
|---|
| 2026.01.02 | ₩30,413 | ₩30,479 | ₩30,400 | ₩30,418 | +0.02% | 1.4만 |
|---|
| 2025.12.31 | ₩30,552 | ₩30,552 | ₩30,452 | ₩30,452 | -0.33% | 7.4천 |
|---|
| 2025.12.30 | ₩30,539 | ₩30,673 | ₩30,539 | ₩30,617 | +0.25% | 2.4만 |
|---|
| 2025.12.29 | ₩30,539 | ₩30,606 | ₩30,499 | ₩30,538 | -0.00% | 8.7천 |
|---|
| 2025.12.26 | ₩30,646 | ₩30,686 | ₩30,633 | ₩30,686 | +0.13% | 7천 |
|---|
| 2025.12.24 | ₩30,566 | ₩30,593 | ₩30,512 | ₩30,586 | +0.07% | 3.9만 |
|---|
| 2025.12.23 | ₩30,499 | ₩30,506 | ₩30,405 | ₩30,506 | +0.02% | 3.2만 |
|---|
| 2025.12.22 | ₩31,350 | ₩31,410 | ₩31,343 | ₩31,383 | +0.11% | 1만 |
|---|
| 2025.12.19 | ₩31,316 | ₩31,343 | ₩31,263 | ₩31,303 | -0.04% | 1.3만 |
|---|
| 2025.12.18 | ₩31,343 | ₩31,383 | ₩31,263 | ₩31,279 | -0.21% | 8.3천 |
|---|
| 2025.12.17 | ₩31,316 | ₩31,343 | ₩31,303 | ₩31,336 | +0.06% | 1.9만 |
|---|
| 2025.12.16 | ₩31,303 | ₩31,316 | ₩31,209 | ₩31,236 | -0.21% | 1.3만 |
|---|
| 2025.12.15 | ₩31,289 | ₩31,316 | ₩31,248 | ₩31,299 | +0.03% | 1.2만 |
|---|
| 2025.12.12 | ₩31,409 | ₩31,423 | ₩31,289 | ₩31,296 | -0.36% | 1만 |
|---|
| 2025.12.11 | ₩31,356 | ₩31,417 | ₩31,356 | ₩31,417 | +0.19% | 2.3만 |
|---|
| 2025.12.10 | ₩31,155 | ₩31,410 | ₩31,155 | ₩31,390 | +0.75% | 3.2만 |
|---|
| 2025.12.09 | ₩31,356 | ₩31,356 | ₩31,273 | ₩31,308 | -0.15% | 4.3천 |
|---|
| 2025.12.08 | ₩31,477 | ₩31,477 | ₩31,350 | ₩31,355 | -0.39% | 1.9만 |
|---|
| 2025.12.05 | ₩31,531 | ₩31,571 | ₩31,517 | ₩31,517 | -0.04% | 1.3만 |
|---|
| 2025.12.04 | ₩31,442 | ₩31,484 | ₩31,430 | ₩31,484 | +0.13% | 4.7천 |
|---|
| 2025.12.03 | ₩31,584 | ₩31,584 | ₩31,450 | ₩31,457 | -0.40% | 1.2만 |
|---|
| 2025.12.02 | ₩31,410 | ₩31,410 | ₩31,383 | ₩31,403 | -0.02% | 4.3천 |
|---|
| 2025.12.01 | ₩31,557 | ₩31,557 | ₩31,437 | ₩31,445 | -0.36% | 2.2천 |
|---|
| 2025.11.28 | ₩31,370 | ₩31,571 | ₩31,370 | ₩31,517 | +0.47% | 1.5천 |
|---|
| 2025.11.26 | ₩31,397 | ₩31,450 | ₩31,397 | ₩31,430 | +0.11% | 4.9천 |
|---|
| 2025.11.25 | ₩31,343 | ₩31,383 | ₩31,330 | ₩31,370 | +0.09% | 1.2만 |
|---|
| 2025.11.24 | ₩31,316 | ₩31,383 | ₩31,316 | ₩31,370 | +0.17% | 2.5만 |
|---|
| 2025.11.21 | ₩31,209 | ₩31,330 | ₩31,209 | ₩31,316 | +0.34% | 8.6천 |
|---|
| 2025.11.20 | ₩31,316 | ₩31,370 | ₩31,142 | ₩31,289 | -0.09% | 15.2만 |
|---|
| 2025.11.19 | ₩31,370 | ₩31,370 | ₩31,343 | ₩31,350 | -0.06% | 3.1만 |
|---|
| 2025.11.18 | ₩31,356 | ₩31,370 | ₩31,330 | ₩31,358 | +0.00% | 3.3천 |
|---|
| 2025.11.17 | ₩31,330 | ₩31,343 | ₩31,316 | ₩31,323 | -0.02% | 5.2천 |
|---|
| 2025.11.14 | ₩31,356 | ₩31,356 | ₩31,303 | ₩31,310 | -0.15% | 1.6천 |
|---|
| 2025.11.13 | ₩31,397 | ₩31,397 | ₩31,343 | ₩31,343 | -0.17% | 1.5만 |
|---|
| 2025.11.12 | ₩31,383 | ₩31,423 | ₩31,383 | ₩31,397 | +0.04% | 2.5만 |
|---|
| 2025.11.11 | ₩31,373 | ₩31,397 | ₩31,356 | ₩31,397 | +0.08% | 6.2천 |
|---|
| 2025.11.10 | ₩31,316 | ₩31,323 | ₩31,291 | ₩31,316 | 0.00% | 3.5천 |
|---|
| 2025.11.07 | ₩31,289 | ₩31,303 | ₩31,276 | ₩31,283 | -0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩31,249 | ₩31,289 | ₩31,249 | ₩31,269 | +0.06% | 3.1만 |
|---|
| 2025.11.05 | ₩31,249 | ₩31,289 | ₩31,204 | ₩31,209 | -0.13% | 1.4만 |
|---|
| 2025.11.04 | ₩31,129 | ₩31,276 | ₩31,129 | ₩31,249 | +0.39% | 4.3천 |
|---|
| 2025.11.03 | ₩31,075 | ₩31,276 | ₩31,075 | ₩31,276 | +0.65% | 8.1천 |
|---|
| 2025.10.31 | ₩31,169 | ₩31,222 | ₩31,169 | ₩31,216 | +0.15% | 5.8천 |
|---|
| 2025.10.30 | ₩31,088 | ₩31,169 | ₩31,088 | ₩31,155 | +0.22% | 6.5천 |
|---|
| 2025.10.29 | ₩31,222 | ₩31,222 | ₩31,075 | ₩31,091 | -0.42% | 8.4천 |
|---|
| 2025.10.28 | ₩31,236 | ₩31,249 | ₩31,209 | ₩31,209 | -0.09% | 1.1만 |
|---|
| 2025.10.27 | ₩31,316 | ₩31,330 | ₩31,295 | ₩31,323 | +0.02% | 2.3천 |
|---|
| 2025.10.24 | ₩31,370 | ₩31,383 | ₩31,356 | ₩31,356 | -0.04% | 1.1만 |
|---|
| 2025.10.23 | ₩31,379 | ₩31,379 | ₩31,363 | ₩31,370 | -0.03% | 5.2천 |
|---|
| 2025.10.22 | ₩31,256 | ₩31,316 | ₩31,249 | ₩31,316 | +0.19% | 4.8천 |
|---|
| 2025.10.21 | ₩31,263 | ₩31,263 | ₩31,236 | ₩31,236 | -0.09% | 1.9천 |
|---|
| 2025.10.20 | ₩31,276 | ₩31,383 | ₩31,276 | ₩31,377 | +0.32% | 2만 |
|---|
| 2025.10.17 | ₩31,155 | ₩31,196 | ₩31,142 | ₩31,186 | +0.10% | 7.3천 |
|---|
| 2025.10.16 | ₩31,169 | ₩31,222 | ₩31,169 | ₩31,196 | +0.09% | 1.6만 |
|---|
| 2025.10.15 | ₩31,182 | ₩31,189 | ₩31,129 | ₩31,142 | -0.13% | 2.4만 |
|---|
| 2025.10.14 | ₩30,995 | ₩31,067 | ₩30,995 | ₩31,055 | +0.19% | 1.8천 |
|---|
| 2025.10.13 | ₩30,995 | ₩31,062 | ₩30,995 | ₩31,035 | +0.13% | 2.5천 |
|---|
| 2025.10.10 | ₩31,008 | ₩31,021 | ₩30,886 | ₩30,909 | -0.32% | 1.8만 |
|---|