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 | ₩32,919 | ₩32,933 | ₩32,825 | ₩32,852 | -0.20% | 2.7천 |
| 2026.10.08 | ₩32,879 | ₩32,899 | ₩32,825 | ₩32,852 | -0.08% | 2만 |
| 2026.10.07 | ₩32,879 | ₩32,879 | ₩32,758 | ₩32,794 | -0.26% | 1.5만 |
| 2026.10.06 | ₩32,678 | ₩32,852 | ₩32,678 | ₩32,832 | +0.47% | 1.8만 |
| 2026.10.05 | ₩32,624 | ₩32,785 | ₩32,624 | ₩32,731 | +0.33% | 1만 |
| 2026.10.02 | ₩32,644 | ₩32,745 | ₩32,638 | ₩32,725 | +0.25% | 1.6만 |
| 2026.10.01 | ₩32,644 | ₩32,839 | ₩32,638 | ₩32,765 | +0.37% | 5.2만 |
| 2026.09.30 | ₩32,852 | ₩32,852 | ₩32,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,745 |
| -0.33% |
| 2만 |
| 2026.09.29 | ₩32,798 | ₩32,812 | ₩32,718 | ₩32,776 | -0.07% | 3만 |
|---|
| 2026.09.28 | ₩32,919 | ₩32,919 | ₩32,812 | ₩32,815 | -0.32% | 5.5천 |
|---|
| 2026.09.25 | ₩33,000 | ₩33,006 | ₩32,946 | ₩32,993 | -0.02% | 1.1만 |
|---|
| 2026.09.24 | ₩33,120 | ₩33,147 | ₩33,067 | ₩33,087 | -0.10% | 7.9천 |
|---|
| 2026.09.23 | ₩33,093 | ₩33,120 | ₩33,060 | ₩33,060 | -0.10% | 4.8천 |
|---|
| 2026.09.22 | ₩33,013 | ₩33,201 | ₩33,013 | ₩33,140 | +0.39% | 1.9만 |
|---|
| 2026.09.21 | ₩33,107 | ₩33,167 | ₩33,107 | ₩33,127 | +0.06% | 7.7천 |
|---|
| 2026.09.18 | ₩33,067 | ₩33,160 | ₩33,067 | ₩33,116 | +0.15% | 8.6천 |
|---|
| 2026.09.17 | ₩33,254 | ₩33,295 | ₩33,187 | ₩33,201 | -0.16% | 9.3천 |
|---|
| 2026.09.16 | ₩33,362 | ₩33,375 | ₩33,201 | ₩33,201 | -0.48% | 1.6만 |
|---|
| 2026.09.15 | ₩33,254 | ₩33,348 | ₩33,254 | ₩33,309 | +0.17% | 5.6천 |
|---|
| 2026.09.14 | ₩33,315 | ₩33,335 | ₩33,214 | ₩33,228 | -0.26% | 2.4만 |
|---|
| 2026.09.11 | ₩33,321 | ₩33,335 | ₩33,268 | ₩33,288 | -0.10% | 2.3만 |
|---|
| 2026.09.10 | ₩33,321 | ₩33,328 | ₩33,295 | ₩33,319 | -0.01% | 1.6만 |
|---|
| 2026.09.09 | ₩33,315 | ₩33,348 | ₩33,241 | ₩33,274 | -0.12% | 2.9만 |
|---|
| 2026.09.08 | ₩33,348 | ₩33,348 | ₩33,134 | ₩33,277 | -0.21% | 3.3만 |
|---|
| 2026.09.04 | ₩33,160 | ₩33,295 | ₩33,147 | ₩33,163 | +0.01% | 5.5만 |
|---|
| 2026.09.03 | ₩33,254 | ₩33,281 | ₩33,174 | ₩33,274 | +0.06% | 6.3만 |
|---|
| 2026.09.02 | ₩33,134 | ₩33,321 | ₩33,000 | ₩33,182 | +0.15% | 4.7만 |
|---|
| 2026.09.01 | ₩33,160 | ₩33,335 | ₩33,134 | ₩33,242 | +0.25% | 7.4만 |
|---|
| 2026.08.31 | ₩33,107 | ₩33,335 | ₩33,080 | ₩33,132 | +0.08% | 2.3만 |
|---|
| 2026.08.28 | ₩33,147 | ₩33,190 | ₩33,105 | ₩33,105 | -0.13% | 1.3만 |
|---|
| 2026.08.27 | ₩33,174 | ₩33,187 | ₩33,067 | ₩33,140 | -0.10% | 4.9만 |
|---|
| 2026.08.26 | ₩33,053 | ₩33,241 | ₩33,053 | ₩33,140 | +0.26% | 4.7만 |
|---|
| 2026.08.25 | ₩33,241 | ₩33,241 | ₩33,000 | ₩33,150 | -0.27% | 3.6만 |
|---|
| 2026.08.24 | ₩33,375 | ₩33,375 | ₩33,147 | ₩33,209 | -0.50% | 6.5만 |
|---|
| 2026.08.21 | ₩33,214 | ₩33,241 | ₩33,187 | ₩33,214 | 0.00% | 4.6만 |
|---|
| 2026.08.20 | ₩33,160 | ₩33,211 | ₩32,986 | ₩33,166 | +0.02% | 4.4만 |
|---|
| 2026.08.19 | ₩32,973 | ₩33,134 | ₩32,973 | ₩33,120 | +0.45% | 3.7만 |
|---|
| 2026.08.18 | ₩33,147 | ₩33,147 | ₩32,839 | ₩32,971 | -0.53% | 4.1만 |
|---|
| 2026.08.17 | ₩32,933 | ₩33,026 | ₩32,926 | ₩33,017 | +0.26% | 4.8만 |
|---|
| 2026.08.14 | ₩32,933 | ₩32,971 | ₩32,919 | ₩32,943 | +0.03% | 1.9만 |
|---|
| 2026.08.13 | ₩32,832 | ₩32,906 | ₩32,825 | ₩32,864 | +0.10% | 1.1만 |
|---|
| 2026.08.12 | ₩32,798 | ₩32,848 | ₩32,798 | ₩32,848 | +0.15% | 1.5만 |
|---|
| 2026.08.11 | ₩32,686 | ₩32,758 | ₩32,686 | ₩32,751 | +0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩32,812 | ₩32,812 | ₩32,651 | ₩32,778 | -0.10% | 30.6만 |
|---|
| 2026.08.07 | ₩32,664 | ₩32,745 | ₩32,648 | ₩32,650 | -0.05% | 2.9만 |
|---|
| 2026.08.06 | ₩32,611 | ₩32,611 | ₩32,544 | ₩32,577 | -0.10% | 1.2만 |
|---|
| 2026.08.05 | ₩32,556 | ₩32,597 | ₩32,477 | ₩32,593 | +0.12% | 4.2만 |
|---|
| 2026.08.04 | ₩32,570 | ₩32,591 | ₩32,416 | ₩32,540 | -0.09% | 4.4만 |
|---|
| 2026.08.03 | ₩32,611 | ₩32,676 | ₩32,584 | ₩32,658 | +0.14% | 12.8만 |
|---|
| 2026.07.31 | ₩32,731 | ₩32,758 | ₩32,705 | ₩32,751 | +0.06% | 3.2천 |
|---|
| 2026.07.30 | ₩32,820 | ₩32,820 | ₩32,731 | ₩32,765 | -0.17% | 9.9만 |
|---|
| 2026.07.29 | ₩32,825 | ₩32,946 | ₩32,813 | ₩32,903 | +0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩32,879 | ₩32,906 | ₩32,812 | ₩32,829 | -0.15% | 1.1만 |
|---|
| 2026.07.27 | ₩32,946 | ₩32,959 | ₩32,835 | ₩32,845 | -0.31% | 3.4만 |
|---|
| 2026.07.24 | ₩33,020 | ₩33,093 | ₩33,020 | ₩33,040 | +0.06% | 5.9만 |
|---|
| 2026.07.23 | ₩32,892 | ₩32,959 | ₩32,839 | ₩32,890 | -0.01% | 8만 |
|---|
| 2026.07.22 | ₩32,946 | ₩32,946 | ₩32,731 | ₩32,869 | -0.23% | 10.6만 |
|---|
| 2026.07.21 | ₩32,813 | ₩32,879 | ₩32,691 | ₩32,832 | +0.06% | 12.2만 |
|---|
| 2026.07.20 | ₩32,829 | ₩32,865 | ₩32,758 | ₩32,785 | -0.13% | 5.8만 |
|---|
| 2026.07.17 | ₩32,872 | ₩32,906 | ₩32,772 | ₩32,839 | -0.10% | 19.5만 |
|---|
| 2026.07.16 | ₩32,624 | ₩32,706 | ₩32,624 | ₩32,706 | +0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩32,597 | ₩32,633 | ₩32,544 | ₩32,584 | -0.04% | 2.5만 |
|---|
| 2026.07.14 | ₩32,550 | ₩32,557 | ₩32,477 | ₩32,511 | -0.12% | 4.4만 |
|---|
| 2026.07.13 | ₩32,450 | ₩32,550 | ₩32,343 | ₩32,435 | -0.05% | 7.5만 |
|---|
| 2026.07.10 | ₩32,302 | ₩32,309 | ₩32,249 | ₩32,309 | +0.02% | 1.6만 |
|---|
| 2026.07.09 | ₩32,396 | ₩32,477 | ₩32,293 | ₩32,293 | -0.32% | 2.8만 |
|---|
| 2026.07.08 | ₩32,436 | ₩32,436 | ₩32,275 | ₩32,316 | -0.37% | 3.1만 |
|---|
| 2026.07.07 | ₩32,369 | ₩32,423 | ₩32,369 | ₩32,388 | +0.06% | 1.3만 |
|---|
| 2026.07.06 | ₩32,155 | ₩32,275 | ₩32,155 | ₩32,257 | +0.32% | 6.2만 |
|---|
| 2026.07.02 | ₩32,101 | ₩32,159 | ₩32,101 | ₩32,159 | +0.18% | 7.7천 |
|---|
| 2026.07.01 | ₩32,101 | ₩32,235 | ₩32,034 | ₩32,034 | -0.21% | 9.5만 |
|---|
| 2026.06.30 | ₩32,101 | ₩32,155 | ₩32,034 | ₩32,052 | -0.15% | 1만 |
|---|
| 2026.06.29 | ₩32,211 | ₩32,235 | ₩32,128 | ₩32,182 | -0.09% | 9천 |
|---|
| 2026.06.26 | ₩32,155 | ₩32,284 | ₩32,155 | ₩32,284 | +0.40% | 7.2천 |
|---|
| 2026.06.25 | ₩32,141 | ₩32,208 | ₩32,074 | ₩32,180 | +0.12% | 2.7만 |
|---|
| 2026.06.24 | ₩32,048 | ₩32,068 | ₩31,994 | ₩32,019 | -0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩32,061 | ₩32,128 | ₩32,061 | ₩32,107 | +0.14% | 1.3만 |
|---|
| 2026.06.22 | ₩32,074 | ₩32,097 | ₩32,001 | ₩32,061 | -0.04% | 1.2만 |
|---|
| 2026.06.18 | ₩32,007 | ₩32,115 | ₩32,007 | ₩32,062 | +0.17% | 1.5만 |
|---|
| 2026.06.17 | ₩32,396 | ₩32,422 | ₩32,038 | ₩32,038 | -1.11% | 1.3만 |
|---|
| 2026.06.16 | ₩32,463 | ₩32,463 | ₩32,376 | ₩32,391 | -0.22% | 1.9만 |
|---|
| 2026.06.15 | ₩32,463 | ₩32,477 | ₩32,356 | ₩32,392 | -0.22% | 2.5만 |
|---|
| 2026.06.12 | ₩32,490 | ₩32,570 | ₩32,450 | ₩32,471 | -0.06% | 2.3만 |
|---|
| 2026.06.11 | ₩32,490 | ₩32,490 | ₩32,383 | ₩32,456 | -0.10% | 2.4만 |
|---|
| 2026.06.10 | ₩32,544 | ₩32,544 | ₩32,356 | ₩32,440 | -0.32% | 2.7만 |
|---|
| 2026.06.09 | ₩32,396 | ₩32,463 | ₩32,356 | ₩32,427 | +0.10% | 1.4만 |
|---|
| 2026.06.08 | ₩32,423 | ₩32,436 | ₩32,289 | ₩32,316 | -0.33% | 2.5만 |
|---|
| 2026.06.05 | ₩32,503 | ₩32,517 | ₩32,410 | ₩32,423 | -0.25% | 12만 |
|---|
| 2026.06.04 | ₩32,584 | ₩32,616 | ₩32,503 | ₩32,616 | +0.10% | 50.4만 |
|---|
| 2026.06.03 | ₩32,597 | ₩32,651 | ₩32,541 | ₩32,541 | -0.17% | 1.1만 |
|---|
| 2026.06.02 | ₩32,584 | ₩32,684 | ₩32,477 | ₩32,576 | -0.02% | 4만 |
|---|
| 2026.06.01 | ₩32,705 | ₩32,705 | ₩32,503 | ₩32,503 | -0.62% | 2.7만 |
|---|
| 2026.05.29 | ₩32,597 | ₩32,638 | ₩32,570 | ₩32,591 | -0.02% | 6천 |
|---|
| 2026.05.28 | ₩32,651 | ₩32,731 | ₩32,624 | ₩32,698 | +0.14% | 3.4만 |
|---|
| 2026.05.27 | ₩32,628 | ₩32,718 | ₩32,624 | ₩32,628 | 0.00% | 1.4만 |
|---|
| 2026.05.26 | ₩32,821 | ₩32,825 | ₩32,765 | ₩32,765 | -0.17% | 8.6천 |
|---|
| 2026.05.22 | ₩32,879 | ₩32,879 | ₩32,772 | ₩32,805 | -0.22% | 1.6만 |
|---|
| 2026.05.21 | ₩32,758 | ₩32,859 | ₩32,758 | ₩32,825 | +0.20% | 1.4만 |
|---|
| 2026.05.20 | ₩32,705 | ₩33,000 | ₩32,705 | ₩32,874 | +0.52% | 9.4만 |
|---|
| 2026.05.19 | ₩32,819 | ₩32,933 | ₩32,819 | ₩32,884 | +0.20% | 11.3만 |
|---|
| 2026.05.18 | ₩32,772 | ₩32,986 | ₩32,772 | ₩32,839 | +0.20% | 5.7만 |
|---|
| 2026.05.15 | ₩32,703 | ₩32,705 | ₩32,638 | ₩32,662 | -0.13% | 1.1만 |
|---|
| 2026.05.14 | ₩32,919 | ₩32,946 | ₩32,879 | ₩32,886 | -0.10% | 1.5만 |
|---|
| 2026.05.13 | ₩32,993 | ₩33,067 | ₩32,986 | ₩32,993 | 0.00% | 6.6천 |
|---|
| 2026.05.12 | ₩33,053 | ₩33,120 | ₩33,000 | ₩33,115 | +0.19% | 3.2만 |
|---|
| 2026.05.11 | ₩32,839 | ₩33,026 | ₩32,839 | ₩32,986 | +0.45% | 3.5만 |
|---|
| 2026.05.08 | ₩32,852 | ₩32,865 | ₩32,812 | ₩32,812 | -0.12% | 3.7만 |
|---|
| 2026.05.07 | ₩32,691 | ₩32,798 | ₩32,611 | ₩32,761 | +0.21% | 4.4만 |
|---|
| 2026.05.06 | ₩32,798 | ₩32,865 | ₩32,798 | ₩32,836 | +0.11% | 8.2만 |
|---|
| 2026.05.05 | ₩32,879 | ₩32,919 | ₩32,847 | ₩32,872 | -0.02% | 5.4만 |
|---|
| 2026.05.04 | ₩32,892 | ₩32,959 | ₩32,839 | ₩32,888 | -0.01% | 2.5만 |
|---|
| 2026.05.01 | ₩32,865 | ₩32,986 | ₩32,865 | ₩32,874 | +0.02% | 12.8만 |
|---|
| 2026.04.30 | ₩32,824 | ₩32,919 | ₩32,808 | ₩32,899 | +0.23% | 3만 |
|---|
| 2026.04.29 | ₩32,852 | ₩32,852 | ₩32,778 | ₩32,798 | -0.16% | 5만 |
|---|
| 2026.04.28 | ₩32,584 | ₩32,749 | ₩32,584 | ₩32,749 | +0.51% | 11.4만 |
|---|
| 2026.04.27 | ₩32,731 | ₩32,839 | ₩32,664 | ₩32,683 | -0.15% | 15.7만 |
|---|
| 2026.04.24 | ₩32,664 | ₩32,678 | ₩32,624 | ₩32,650 | -0.05% | 7.4천 |
|---|
| 2026.04.23 | ₩32,584 | ₩32,705 | ₩32,503 | ₩32,651 | +0.21% | 25만 |
|---|
| 2026.04.22 | ₩32,691 | ₩32,691 | ₩32,557 | ₩32,560 | -0.40% | 1.6만 |
|---|
| 2026.04.21 | ₩32,624 | ₩32,705 | ₩32,510 | ₩32,546 | -0.24% | 42.7만 |
|---|
| 2026.04.20 | ₩32,530 | ₩32,611 | ₩32,509 | ₩32,591 | +0.19% | 6만 |
|---|
| 2026.04.17 | ₩32,463 | ₩32,517 | ₩32,375 | ₩32,497 | +0.10% | 5.8만 |
|---|
| 2026.04.16 | ₩32,517 | ₩32,530 | ₩32,477 | ₩32,510 | -0.02% | 6.6만 |
|---|
| 2026.04.15 | ₩32,410 | ₩32,436 | ₩32,389 | ₩32,436 | +0.08% | 2.2만 |
|---|
| 2026.04.14 | ₩32,383 | ₩32,477 | ₩32,363 | ₩32,443 | +0.19% | 3.2만 |
|---|
| 2026.04.13 | ₩32,302 | ₩32,410 | ₩32,302 | ₩32,369 | +0.21% | 1.8만 |
|---|
| 2026.04.10 | ₩32,275 | ₩32,296 | ₩32,249 | ₩32,255 | -0.06% | 1.8만 |
|---|
| 2026.04.09 | ₩32,316 | ₩32,329 | ₩32,275 | ₩32,316 | 0.00% | 1.2만 |
|---|
| 2026.04.08 | ₩32,191 | ₩32,262 | ₩32,155 | ₩32,249 | +0.18% | 4.6만 |
|---|
| 2026.04.07 | ₩32,477 | ₩32,490 | ₩32,412 | ₩32,450 | -0.08% | 5.6만 |
|---|
| 2026.04.06 | ₩32,388 | ₩32,477 | ₩32,388 | ₩32,427 | +0.12% | 3.2만 |
|---|
| 2026.04.02 | ₩32,275 | ₩32,517 | ₩32,275 | ₩32,430 | +0.48% | 5.6만 |
|---|
| 2026.04.01 | ₩32,066 | ₩32,182 | ₩32,056 | ₩32,182 | +0.36% | 3.3만 |
|---|
| 2026.03.31 | ₩32,115 | ₩32,262 | ₩32,115 | ₩32,188 | +0.23% | 2.9만 |
|---|
| 2026.03.30 | ₩32,128 | ₩32,168 | ₩32,074 | ₩32,108 | -0.06% | 1만 |
|---|
| 2026.03.27 | ₩31,913 | ₩31,967 | ₩31,833 | ₩31,943 | +0.09% | 1.1만 |
|---|
| 2026.03.26 | ₩31,845 | ₩31,900 | ₩31,739 | ₩31,739 | -0.33% | 8.4천 |
|---|
| 2026.03.25 | ₩31,753 | ₩31,860 | ₩31,726 | ₩31,828 | +0.24% | 9.5천 |
|---|
| 2026.03.24 | ₩31,766 | ₩31,873 | ₩31,730 | ₩31,766 | 0.00% | 1.2만 |
|---|
| 2026.03.23 | ₩31,801 | ₩31,900 | ₩31,753 | ₩31,762 | -0.12% | 8.5만 |
|---|
| 2026.03.20 | ₩32,147 | ₩32,383 | ₩31,994 | ₩32,001 | -0.45% | 12.6만 |
|---|
| 2026.03.19 | ₩32,235 | ₩32,316 | ₩32,222 | ₩32,271 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩32,477 | ₩32,503 | ₩32,410 | ₩32,423 | -0.17% | 8.3천 |
|---|
| 2026.03.17 | ₩32,518 | ₩32,530 | ₩32,477 | ₩32,490 | -0.09% | 1.2만 |
|---|
| 2026.03.16 | ₩32,450 | ₩32,463 | ₩32,343 | ₩32,356 | -0.29% | 2만 |
|---|
| 2026.03.13 | ₩32,396 | ₩32,436 | ₩32,343 | ₩32,389 | -0.02% | 2.6만 |
|---|
| 2026.03.12 | ₩32,383 | ₩32,463 | ₩32,383 | ₩32,423 | +0.12% | 3.6만 |
|---|
| 2026.03.11 | ₩32,302 | ₩32,317 | ₩32,222 | ₩32,317 | +0.05% | 3.4만 |
|---|
| 2026.03.10 | ₩32,343 | ₩32,369 | ₩32,182 | ₩32,326 | -0.05% | 4만 |
|---|
| 2026.03.09 | ₩32,456 | ₩32,470 | ₩32,262 | ₩32,271 | -0.57% | 1.5만 |
|---|
| 2026.03.06 | ₩32,168 | ₩32,410 | ₩32,168 | ₩32,375 | +0.64% | 2.2만 |
|---|
| 2026.03.05 | ₩31,954 | ₩32,155 | ₩31,954 | ₩32,121 | +0.52% | 2.8만 |
|---|
| 2026.03.04 | ₩32,128 | ₩32,155 | ₩32,048 | ₩32,100 | -0.09% | 8.7만 |
|---|
| 2026.03.03 | ₩32,027 | ₩32,289 | ₩32,027 | ₩32,125 | +0.31% | 6.1만 |
|---|
| 2026.03.02 | ₩32,128 | ₩32,356 | ₩32,034 | ₩32,190 | +0.19% | 3.8만 |
|---|
| 2026.02.27 | ₩31,900 | ₩32,101 | ₩31,900 | ₩32,082 | +0.57% | 7.1만 |
|---|
| 2026.02.26 | ₩31,858 | ₩31,913 | ₩31,846 | ₩31,900 | +0.13% | 2.3만 |
|---|
| 2026.02.25 | ₩31,826 | ₩31,866 | ₩31,779 | ₩31,824 | -0.01% | 1.8만 |
|---|
| 2026.02.24 | ₩31,766 | ₩31,873 | ₩31,757 | ₩31,841 | +0.24% | 2.2만 |
|---|
| 2026.02.23 | ₩31,846 | ₩31,873 | ₩31,793 | ₩31,821 | -0.08% | 2.4만 |
|---|
| 2026.02.20 | ₩31,753 | ₩31,766 | ₩31,659 | ₩31,761 | +0.03% | 30.3만 |
|---|
| 2026.02.19 | ₩31,618 | ₩31,645 | ₩31,592 | ₩31,645 | +0.08% | 8천 |
|---|
| 2026.02.18 | ₩31,578 | ₩31,618 | ₩31,578 | ₩31,605 | +0.08% | 1.8만 |
|---|
| 2026.02.17 | ₩31,578 | ₩31,578 | ₩31,444 | ₩31,551 | -0.08% | 1.5만 |
|---|
| 2026.02.13 | ₩31,478 | ₩31,618 | ₩31,478 | ₩31,612 | +0.43% | 4.3천 |
|---|
| 2026.02.12 | ₩31,645 | ₩31,645 | ₩31,390 | ₩31,411 | -0.74% | 1.7만 |
|---|
| 2026.02.11 | ₩31,592 | ₩31,592 | ₩31,484 | ₩31,504 | -0.28% | 1.8만 |
|---|
| 2026.02.10 | ₩31,441 | ₩31,525 | ₩31,441 | ₩31,496 | +0.17% | 7.1천 |
|---|
| 2026.02.09 | ₩31,310 | ₩31,417 | ₩31,290 | ₩31,404 | +0.30% | 2.1만 |
|---|
| 2026.02.06 | ₩31,335 | ₩31,337 | ₩31,283 | ₩31,325 | -0.03% | 1.2만 |
|---|
| 2026.02.05 | ₩31,189 | ₩31,216 | ₩30,976 | ₩31,169 | -0.06% | 8.1천 |
|---|
| 2026.02.04 | ₩31,183 | ₩31,250 | ₩31,149 | ₩31,213 | +0.10% | 1.1만 |
|---|
| 2026.02.03 | ₩31,065 | ₩31,109 | ₩30,988 | ₩31,095 | +0.10% | 1.5만 |
|---|
| 2026.02.02 | ₩31,015 | ₩31,069 | ₩30,868 | ₩30,894 | -0.39% | 3.8만 |
|---|
| 2026.01.30 | ₩31,431 | ₩31,431 | ₩31,230 | ₩31,337 | -0.30% | 6.9만 |
|---|
| 2026.01.29 | ₩31,598 | ₩31,645 | ₩31,390 | ₩31,578 | -0.06% | 6.3천 |
|---|
| 2026.01.28 | ₩31,458 | ₩31,471 | ₩31,337 | ₩31,390 | -0.21% | 2.1만 |
|---|
| 2026.01.27 | ₩31,283 | ₩31,357 | ₩31,243 | ₩31,357 | +0.24% | 1.6만 |
|---|
| 2026.01.26 | ₩31,350 | ₩31,350 | ₩31,256 | ₩31,270 | -0.26% | 1.5만 |
|---|
| 2026.01.23 | ₩31,136 | ₩31,203 | ₩31,109 | ₩31,189 | +0.17% | 9.3천 |
|---|
| 2026.01.22 | ₩31,055 | ₩31,069 | ₩31,002 | ₩31,015 | -0.13% | 4.9만 |
|---|
| 2026.01.21 | ₩31,049 | ₩31,061 | ₩30,988 | ₩31,043 | -0.02% | 3.8천 |
|---|
| 2026.01.20 | ₩31,015 | ₩31,015 | ₩30,906 | ₩30,906 | -0.35% | 6.3만 |
|---|
| 2026.01.16 | ₩30,894 | ₩30,908 | ₩30,814 | ₩30,868 | -0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩30,894 | ₩30,921 | ₩30,868 | ₩30,868 | -0.09% | 2.5만 |
|---|
| 2026.01.14 | ₩30,868 | ₩31,055 | ₩30,859 | ₩30,922 | +0.18% | 2.4만 |
|---|
| 2026.01.13 | ₩30,854 | ₩30,908 | ₩30,834 | ₩30,868 | +0.04% | 2.7만 |
|---|
| 2026.01.12 | ₩30,774 | ₩30,787 | ₩30,733 | ₩30,767 | -0.02% | 1.2만 |
|---|
| 2026.01.09 | ₩30,733 | ₩30,736 | ₩30,673 | ₩30,673 | -0.20% | 6.3천 |
|---|
| 2026.01.08 | ₩30,613 | ₩30,747 | ₩30,586 | ₩30,626 | +0.04% | 1.4만 |
|---|
| 2026.01.07 | ₩30,599 | ₩30,720 | ₩30,599 | ₩30,653 | +0.18% | 1.6만 |
|---|
| 2026.01.06 | ₩30,707 | ₩30,733 | ₩30,626 | ₩30,693 | -0.04% | 3.4만 |
|---|
| 2026.01.05 | ₩30,438 | ₩30,666 | ₩30,438 | ₩30,653 | +0.70% | 7.3천 |
|---|
| 2026.01.02 | ₩30,433 | ₩30,499 | ₩30,420 | ₩30,438 | +0.02% | 1.4만 |
|---|
| 2025.12.31 | ₩30,573 | ₩30,573 | ₩30,472 | ₩30,472 | -0.33% | 7.4천 |
|---|
| 2025.12.30 | ₩30,559 | ₩30,693 | ₩30,559 | ₩30,637 | +0.25% | 2.4만 |
|---|
| 2025.12.29 | ₩30,559 | ₩30,626 | ₩30,519 | ₩30,558 | -0.00% | 8.7천 |
|---|
| 2025.12.26 | ₩30,666 | ₩30,707 | ₩30,653 | ₩30,707 | +0.13% | 7천 |
|---|
| 2025.12.24 | ₩30,586 | ₩30,613 | ₩30,532 | ₩30,606 | +0.07% | 3.9만 |
|---|
| 2025.12.23 | ₩30,519 | ₩30,526 | ₩30,425 | ₩30,526 | +0.02% | 3.2만 |
|---|
| 2025.12.22 | ₩31,370 | ₩31,431 | ₩31,364 | ₩31,404 | +0.11% | 1만 |
|---|
| 2025.12.19 | ₩31,337 | ₩31,364 | ₩31,283 | ₩31,323 | -0.04% | 1.3만 |
|---|
| 2025.12.18 | ₩31,364 | ₩31,404 | ₩31,283 | ₩31,299 | -0.21% | 8.3천 |
|---|
| 2025.12.17 | ₩31,337 | ₩31,364 | ₩31,323 | ₩31,357 | +0.06% | 1.9만 |
|---|
| 2025.12.16 | ₩31,323 | ₩31,337 | ₩31,230 | ₩31,256 | -0.21% | 1.3만 |
|---|
| 2025.12.15 | ₩31,310 | ₩31,337 | ₩31,268 | ₩31,319 | +0.03% | 1.2만 |
|---|
| 2025.12.12 | ₩31,429 | ₩31,444 | ₩31,310 | ₩31,317 | -0.36% | 1만 |
|---|
| 2025.12.11 | ₩31,377 | ₩31,437 | ₩31,377 | ₩31,437 | +0.19% | 2.3만 |
|---|
| 2025.12.10 | ₩31,176 | ₩31,431 | ₩31,176 | ₩31,411 | +0.75% | 3.2만 |
|---|
| 2025.12.09 | ₩31,377 | ₩31,377 | ₩31,294 | ₩31,329 | -0.15% | 4.3천 |
|---|
| 2025.12.08 | ₩31,498 | ₩31,498 | ₩31,370 | ₩31,376 | -0.39% | 1.9만 |
|---|
| 2025.12.05 | ₩31,551 | ₩31,592 | ₩31,538 | ₩31,538 | -0.04% | 1.3만 |
|---|
| 2025.12.04 | ₩31,463 | ₩31,504 | ₩31,451 | ₩31,504 | +0.13% | 4.7천 |
|---|
| 2025.12.03 | ₩31,605 | ₩31,605 | ₩31,471 | ₩31,478 | -0.40% | 1.2만 |
|---|
| 2025.12.02 | ₩31,431 | ₩31,431 | ₩31,404 | ₩31,424 | -0.02% | 4.3천 |
|---|
| 2025.12.01 | ₩31,578 | ₩31,578 | ₩31,458 | ₩31,466 | -0.36% | 2.2천 |
|---|
| 2025.11.28 | ₩31,390 | ₩31,592 | ₩31,390 | ₩31,538 | +0.47% | 1.5천 |
|---|
| 2025.11.26 | ₩31,417 | ₩31,471 | ₩31,417 | ₩31,451 | +0.11% | 4.9천 |
|---|
| 2025.11.25 | ₩31,364 | ₩31,404 | ₩31,350 | ₩31,390 | +0.09% | 1.2만 |
|---|
| 2025.11.24 | ₩31,337 | ₩31,404 | ₩31,337 | ₩31,390 | +0.17% | 2.5만 |
|---|
| 2025.11.21 | ₩31,230 | ₩31,350 | ₩31,230 | ₩31,337 | +0.34% | 8.6천 |
|---|
| 2025.11.20 | ₩31,337 | ₩31,390 | ₩31,163 | ₩31,310 | -0.09% | 15.2만 |
|---|
| 2025.11.19 | ₩31,390 | ₩31,390 | ₩31,364 | ₩31,370 | -0.06% | 3.1만 |
|---|
| 2025.11.18 | ₩31,377 | ₩31,390 | ₩31,350 | ₩31,378 | +0.00% | 3.3천 |
|---|
| 2025.11.17 | ₩31,350 | ₩31,364 | ₩31,337 | ₩31,344 | -0.02% | 5.2천 |
|---|
| 2025.11.14 | ₩31,377 | ₩31,377 | ₩31,323 | ₩31,330 | -0.15% | 1.6천 |
|---|
| 2025.11.13 | ₩31,417 | ₩31,417 | ₩31,364 | ₩31,364 | -0.17% | 1.5만 |
|---|
| 2025.11.12 | ₩31,404 | ₩31,444 | ₩31,404 | ₩31,417 | +0.04% | 2.5만 |
|---|
| 2025.11.11 | ₩31,393 | ₩31,417 | ₩31,377 | ₩31,417 | +0.08% | 6.2천 |
|---|
| 2025.11.10 | ₩31,337 | ₩31,344 | ₩31,311 | ₩31,337 | 0.00% | 3.5천 |
|---|
| 2025.11.07 | ₩31,310 | ₩31,323 | ₩31,297 | ₩31,303 | -0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩31,270 | ₩31,310 | ₩31,270 | ₩31,290 | +0.06% | 3.1만 |
|---|
| 2025.11.05 | ₩31,270 | ₩31,310 | ₩31,224 | ₩31,230 | -0.13% | 1.4만 |
|---|
| 2025.11.04 | ₩31,149 | ₩31,297 | ₩31,149 | ₩31,270 | +0.39% | 4.3천 |
|---|
| 2025.11.03 | ₩31,095 | ₩31,297 | ₩31,095 | ₩31,297 | +0.65% | 8.1천 |
|---|
| 2025.10.31 | ₩31,189 | ₩31,243 | ₩31,189 | ₩31,236 | +0.15% | 5.8천 |
|---|
| 2025.10.30 | ₩31,109 | ₩31,189 | ₩31,109 | ₩31,176 | +0.22% | 6.5천 |
|---|
| 2025.10.29 | ₩31,243 | ₩31,243 | ₩31,095 | ₩31,112 | -0.42% | 8.4천 |
|---|
| 2025.10.28 | ₩31,256 | ₩31,270 | ₩31,230 | ₩31,230 | -0.09% | 1.1만 |
|---|
| 2025.10.27 | ₩31,337 | ₩31,350 | ₩31,315 | ₩31,344 | +0.02% | 2.3천 |
|---|
| 2025.10.24 | ₩31,390 | ₩31,404 | ₩31,377 | ₩31,377 | -0.04% | 1.1만 |
|---|
| 2025.10.23 | ₩31,400 | ₩31,400 | ₩31,384 | ₩31,390 | -0.03% | 5.2천 |
|---|
| 2025.10.22 | ₩31,276 | ₩31,337 | ₩31,270 | ₩31,337 | +0.19% | 4.8천 |
|---|
| 2025.10.21 | ₩31,283 | ₩31,283 | ₩31,256 | ₩31,256 | -0.09% | 1.9천 |
|---|
| 2025.10.20 | ₩31,297 | ₩31,404 | ₩31,297 | ₩31,397 | +0.32% | 2만 |
|---|
| 2025.10.17 | ₩31,176 | ₩31,216 | ₩31,163 | ₩31,207 | +0.10% | 7.3천 |
|---|
| 2025.10.16 | ₩31,189 | ₩31,243 | ₩31,189 | ₩31,216 | +0.09% | 1.6만 |
|---|
| 2025.10.15 | ₩31,203 | ₩31,209 | ₩31,149 | ₩31,163 | -0.13% | 2.4만 |
|---|
| 2025.10.14 | ₩31,015 | ₩31,087 | ₩31,015 | ₩31,075 | +0.19% | 1.8천 |
|---|
| 2025.10.13 | ₩31,015 | ₩31,082 | ₩31,015 | ₩31,055 | +0.13% | 2.5천 |
|---|
| 2025.10.10 | ₩31,028 | ₩31,042 | ₩30,906 | ₩30,929 | -0.32% | 1.8만 |
|---|