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 | ₩32,929 | ₩32,943 | ₩32,836 | ₩32,862 | -0.20% | 2.7천 |
| 2026.10.08 | ₩32,889 | ₩32,909 | ₩32,836 | ₩32,862 | -0.08% | 2만 |
| 2026.10.07 | ₩32,889 | ₩32,889 | ₩32,768 | ₩32,805 | -0.26% | 1.5만 |
| 2026.10.06 | ₩32,688 | ₩32,862 | ₩32,688 | ₩32,842 | +0.47% | 1.8만 |
| 2026.10.05 | ₩32,634 | ₩32,795 | ₩32,634 | ₩32,742 | +0.33% | 1만 |
| 2026.10.02 | ₩32,654 | ₩32,755 | ₩32,648 | ₩32,735 | +0.25% | 1.6만 |
| 2026.10.01 | ₩32,654 | ₩32,849 | ₩32,648 | ₩32,775 | +0.37% | 5.2만 |
| 2026.09.30 | ₩32,862 | ₩32,862 | ₩32,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,755 |
| -0.33% |
| 2만 |
| 2026.09.29 | ₩32,809 | ₩32,822 | ₩32,728 | ₩32,786 | -0.07% | 3만 |
|---|
| 2026.09.28 | ₩32,929 | ₩32,929 | ₩32,822 | ₩32,825 | -0.32% | 5.5천 |
|---|
| 2026.09.25 | ₩33,010 | ₩33,017 | ₩32,956 | ₩33,003 | -0.02% | 1.1만 |
|---|
| 2026.09.24 | ₩33,131 | ₩33,157 | ₩33,077 | ₩33,097 | -0.10% | 7.9천 |
|---|
| 2026.09.23 | ₩33,104 | ₩33,131 | ₩33,070 | ₩33,070 | -0.10% | 4.8천 |
|---|
| 2026.09.22 | ₩33,023 | ₩33,211 | ₩33,023 | ₩33,151 | +0.39% | 1.9만 |
|---|
| 2026.09.21 | ₩33,117 | ₩33,178 | ₩33,117 | ₩33,137 | +0.06% | 7.7천 |
|---|
| 2026.09.18 | ₩33,077 | ₩33,171 | ₩33,077 | ₩33,127 | +0.15% | 8.6천 |
|---|
| 2026.09.17 | ₩33,265 | ₩33,305 | ₩33,198 | ₩33,211 | -0.16% | 9.3천 |
|---|
| 2026.09.16 | ₩33,372 | ₩33,385 | ₩33,211 | ₩33,211 | -0.48% | 1.6만 |
|---|
| 2026.09.15 | ₩33,265 | ₩33,359 | ₩33,265 | ₩33,320 | +0.17% | 5.6천 |
|---|
| 2026.09.14 | ₩33,325 | ₩33,345 | ₩33,224 | ₩33,238 | -0.26% | 2.4만 |
|---|
| 2026.09.11 | ₩33,332 | ₩33,345 | ₩33,278 | ₩33,298 | -0.10% | 2.3만 |
|---|
| 2026.09.10 | ₩33,332 | ₩33,339 | ₩33,305 | ₩33,329 | -0.01% | 1.6만 |
|---|
| 2026.09.09 | ₩33,325 | ₩33,359 | ₩33,251 | ₩33,285 | -0.12% | 2.9만 |
|---|
| 2026.09.08 | ₩33,359 | ₩33,359 | ₩33,144 | ₩33,288 | -0.21% | 3.3만 |
|---|
| 2026.09.04 | ₩33,171 | ₩33,305 | ₩33,157 | ₩33,174 | +0.01% | 5.5만 |
|---|
| 2026.09.03 | ₩33,265 | ₩33,292 | ₩33,184 | ₩33,285 | +0.06% | 6.3만 |
|---|
| 2026.09.02 | ₩33,144 | ₩33,332 | ₩33,010 | ₩33,192 | +0.15% | 4.7만 |
|---|
| 2026.09.01 | ₩33,171 | ₩33,345 | ₩33,144 | ₩33,253 | +0.25% | 7.4만 |
|---|
| 2026.08.31 | ₩33,117 | ₩33,345 | ₩33,090 | ₩33,143 | +0.08% | 2.3만 |
|---|
| 2026.08.28 | ₩33,157 | ₩33,200 | ₩33,116 | ₩33,116 | -0.13% | 1.3만 |
|---|
| 2026.08.27 | ₩33,184 | ₩33,198 | ₩33,077 | ₩33,151 | -0.10% | 4.9만 |
|---|
| 2026.08.26 | ₩33,064 | ₩33,251 | ₩33,064 | ₩33,151 | +0.26% | 4.7만 |
|---|
| 2026.08.25 | ₩33,251 | ₩33,251 | ₩33,010 | ₩33,160 | -0.27% | 3.6만 |
|---|
| 2026.08.24 | ₩33,385 | ₩33,385 | ₩33,157 | ₩33,219 | -0.50% | 6.5만 |
|---|
| 2026.08.21 | ₩33,224 | ₩33,251 | ₩33,198 | ₩33,224 | 0.00% | 4.6만 |
|---|
| 2026.08.20 | ₩33,171 | ₩33,222 | ₩32,996 | ₩33,176 | +0.02% | 4.4만 |
|---|
| 2026.08.19 | ₩32,983 | ₩33,144 | ₩32,983 | ₩33,131 | +0.45% | 3.7만 |
|---|
| 2026.08.18 | ₩33,157 | ₩33,157 | ₩32,849 | ₩32,982 | -0.53% | 4.1만 |
|---|
| 2026.08.17 | ₩32,943 | ₩33,037 | ₩32,936 | ₩33,027 | +0.26% | 4.8만 |
|---|
| 2026.08.14 | ₩32,943 | ₩32,982 | ₩32,929 | ₩32,954 | +0.03% | 1.9만 |
|---|
| 2026.08.13 | ₩32,842 | ₩32,916 | ₩32,836 | ₩32,874 | +0.10% | 1.1만 |
|---|
| 2026.08.12 | ₩32,809 | ₩32,858 | ₩32,809 | ₩32,858 | +0.15% | 1.5만 |
|---|
| 2026.08.11 | ₩32,696 | ₩32,768 | ₩32,696 | ₩32,762 | +0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩32,822 | ₩32,822 | ₩32,661 | ₩32,789 | -0.10% | 30.6만 |
|---|
| 2026.08.07 | ₩32,675 | ₩32,755 | ₩32,658 | ₩32,660 | -0.05% | 2.9만 |
|---|
| 2026.08.06 | ₩32,621 | ₩32,621 | ₩32,554 | ₩32,587 | -0.10% | 1.2만 |
|---|
| 2026.08.05 | ₩32,566 | ₩32,607 | ₩32,487 | ₩32,603 | +0.12% | 4.2만 |
|---|
| 2026.08.04 | ₩32,581 | ₩32,601 | ₩32,426 | ₩32,550 | -0.09% | 4.4만 |
|---|
| 2026.08.03 | ₩32,621 | ₩32,687 | ₩32,594 | ₩32,668 | +0.14% | 12.8만 |
|---|
| 2026.07.31 | ₩32,742 | ₩32,768 | ₩32,715 | ₩32,762 | +0.06% | 3.2천 |
|---|
| 2026.07.30 | ₩32,830 | ₩32,830 | ₩32,742 | ₩32,775 | -0.17% | 9.9만 |
|---|
| 2026.07.29 | ₩32,836 | ₩32,956 | ₩32,823 | ₩32,913 | +0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩32,889 | ₩32,916 | ₩32,822 | ₩32,840 | -0.15% | 1.1만 |
|---|
| 2026.07.27 | ₩32,956 | ₩32,970 | ₩32,845 | ₩32,856 | -0.31% | 3.4만 |
|---|
| 2026.07.24 | ₩33,030 | ₩33,104 | ₩33,030 | ₩33,050 | +0.06% | 5.9만 |
|---|
| 2026.07.23 | ₩32,903 | ₩32,970 | ₩32,849 | ₩32,900 | -0.01% | 8만 |
|---|
| 2026.07.22 | ₩32,956 | ₩32,956 | ₩32,742 | ₩32,880 | -0.23% | 10.6만 |
|---|
| 2026.07.21 | ₩32,823 | ₩32,889 | ₩32,701 | ₩32,842 | +0.06% | 12.2만 |
|---|
| 2026.07.20 | ₩32,840 | ₩32,876 | ₩32,768 | ₩32,795 | -0.13% | 5.8만 |
|---|
| 2026.07.17 | ₩32,882 | ₩32,916 | ₩32,782 | ₩32,849 | -0.10% | 19.5만 |
|---|
| 2026.07.16 | ₩32,634 | ₩32,716 | ₩32,634 | ₩32,716 | +0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩32,607 | ₩32,644 | ₩32,554 | ₩32,594 | -0.04% | 2.5만 |
|---|
| 2026.07.14 | ₩32,561 | ₩32,567 | ₩32,487 | ₩32,522 | -0.12% | 4.4만 |
|---|
| 2026.07.13 | ₩32,460 | ₩32,561 | ₩32,353 | ₩32,445 | -0.05% | 7.5만 |
|---|
| 2026.07.10 | ₩32,312 | ₩32,319 | ₩32,259 | ₩32,319 | +0.02% | 1.6만 |
|---|
| 2026.07.09 | ₩32,406 | ₩32,487 | ₩32,303 | ₩32,303 | -0.32% | 2.8만 |
|---|
| 2026.07.08 | ₩32,447 | ₩32,447 | ₩32,286 | ₩32,326 | -0.37% | 3.1만 |
|---|
| 2026.07.07 | ₩32,379 | ₩32,433 | ₩32,379 | ₩32,398 | +0.06% | 1.3만 |
|---|
| 2026.07.06 | ₩32,165 | ₩32,286 | ₩32,165 | ₩32,267 | +0.32% | 6.2만 |
|---|
| 2026.07.02 | ₩32,111 | ₩32,169 | ₩32,111 | ₩32,169 | +0.18% | 7.7천 |
|---|
| 2026.07.01 | ₩32,111 | ₩32,245 | ₩32,044 | ₩32,044 | -0.21% | 9.5만 |
|---|
| 2026.06.30 | ₩32,111 | ₩32,165 | ₩32,044 | ₩32,062 | -0.15% | 1만 |
|---|
| 2026.06.29 | ₩32,221 | ₩32,245 | ₩32,138 | ₩32,192 | -0.09% | 9천 |
|---|
| 2026.06.26 | ₩32,165 | ₩32,294 | ₩32,165 | ₩32,294 | +0.40% | 7.2천 |
|---|
| 2026.06.25 | ₩32,151 | ₩32,219 | ₩32,084 | ₩32,190 | +0.12% | 2.7만 |
|---|
| 2026.06.24 | ₩32,058 | ₩32,078 | ₩32,004 | ₩32,029 | -0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩32,071 | ₩32,138 | ₩32,071 | ₩32,117 | +0.14% | 1.3만 |
|---|
| 2026.06.22 | ₩32,084 | ₩32,107 | ₩32,011 | ₩32,071 | -0.04% | 1.2만 |
|---|
| 2026.06.18 | ₩32,017 | ₩32,125 | ₩32,017 | ₩32,072 | +0.17% | 1.5만 |
|---|
| 2026.06.17 | ₩32,406 | ₩32,432 | ₩32,048 | ₩32,048 | -1.11% | 1.3만 |
|---|
| 2026.06.16 | ₩32,473 | ₩32,473 | ₩32,386 | ₩32,401 | -0.22% | 1.9만 |
|---|
| 2026.06.15 | ₩32,473 | ₩32,487 | ₩32,366 | ₩32,402 | -0.22% | 2.5만 |
|---|
| 2026.06.12 | ₩32,500 | ₩32,581 | ₩32,460 | ₩32,481 | -0.06% | 2.3만 |
|---|
| 2026.06.11 | ₩32,500 | ₩32,500 | ₩32,393 | ₩32,467 | -0.10% | 2.4만 |
|---|
| 2026.06.10 | ₩32,554 | ₩32,554 | ₩32,366 | ₩32,451 | -0.32% | 2.7만 |
|---|
| 2026.06.09 | ₩32,406 | ₩32,473 | ₩32,366 | ₩32,437 | +0.10% | 1.4만 |
|---|
| 2026.06.08 | ₩32,433 | ₩32,447 | ₩32,299 | ₩32,326 | -0.33% | 2.5만 |
|---|
| 2026.06.05 | ₩32,514 | ₩32,527 | ₩32,420 | ₩32,433 | -0.25% | 12만 |
|---|
| 2026.06.04 | ₩32,594 | ₩32,626 | ₩32,514 | ₩32,626 | +0.10% | 50.4만 |
|---|
| 2026.06.03 | ₩32,607 | ₩32,661 | ₩32,551 | ₩32,551 | -0.17% | 1.1만 |
|---|
| 2026.06.02 | ₩32,594 | ₩32,695 | ₩32,487 | ₩32,586 | -0.02% | 4만 |
|---|
| 2026.06.01 | ₩32,715 | ₩32,715 | ₩32,514 | ₩32,514 | -0.62% | 2.7만 |
|---|
| 2026.05.29 | ₩32,607 | ₩32,648 | ₩32,581 | ₩32,601 | -0.02% | 6천 |
|---|
| 2026.05.28 | ₩32,661 | ₩32,742 | ₩32,634 | ₩32,708 | +0.14% | 3.4만 |
|---|
| 2026.05.27 | ₩32,638 | ₩32,728 | ₩32,634 | ₩32,638 | 0.00% | 1.4만 |
|---|
| 2026.05.26 | ₩32,831 | ₩32,836 | ₩32,775 | ₩32,775 | -0.17% | 8.6천 |
|---|
| 2026.05.22 | ₩32,889 | ₩32,889 | ₩32,782 | ₩32,815 | -0.22% | 1.6만 |
|---|
| 2026.05.21 | ₩32,768 | ₩32,869 | ₩32,768 | ₩32,836 | +0.20% | 1.4만 |
|---|
| 2026.05.20 | ₩32,715 | ₩33,010 | ₩32,715 | ₩32,884 | +0.52% | 9.4만 |
|---|
| 2026.05.19 | ₩32,829 | ₩32,943 | ₩32,829 | ₩32,895 | +0.20% | 11.3만 |
|---|
| 2026.05.18 | ₩32,782 | ₩32,996 | ₩32,782 | ₩32,849 | +0.20% | 5.7만 |
|---|
| 2026.05.15 | ₩32,713 | ₩32,715 | ₩32,648 | ₩32,672 | -0.13% | 1.1만 |
|---|
| 2026.05.14 | ₩32,929 | ₩32,956 | ₩32,889 | ₩32,896 | -0.10% | 1.5만 |
|---|
| 2026.05.13 | ₩33,003 | ₩33,077 | ₩32,996 | ₩33,003 | 0.00% | 6.6천 |
|---|
| 2026.05.12 | ₩33,064 | ₩33,131 | ₩33,010 | ₩33,125 | +0.19% | 3.2만 |
|---|
| 2026.05.11 | ₩32,849 | ₩33,037 | ₩32,849 | ₩32,996 | +0.45% | 3.5만 |
|---|
| 2026.05.08 | ₩32,862 | ₩32,876 | ₩32,822 | ₩32,822 | -0.12% | 3.7만 |
|---|
| 2026.05.07 | ₩32,701 | ₩32,809 | ₩32,621 | ₩32,771 | +0.21% | 4.4만 |
|---|
| 2026.05.06 | ₩32,809 | ₩32,876 | ₩32,809 | ₩32,846 | +0.11% | 8.2만 |
|---|
| 2026.05.05 | ₩32,889 | ₩32,929 | ₩32,857 | ₩32,882 | -0.02% | 5.4만 |
|---|
| 2026.05.04 | ₩32,903 | ₩32,970 | ₩32,849 | ₩32,899 | -0.01% | 2.5만 |
|---|
| 2026.05.01 | ₩32,876 | ₩32,996 | ₩32,876 | ₩32,884 | +0.02% | 12.8만 |
|---|
| 2026.04.30 | ₩32,834 | ₩32,929 | ₩32,818 | ₩32,909 | +0.23% | 3만 |
|---|
| 2026.04.29 | ₩32,862 | ₩32,862 | ₩32,789 | ₩32,809 | -0.16% | 5만 |
|---|
| 2026.04.28 | ₩32,594 | ₩32,759 | ₩32,594 | ₩32,759 | +0.51% | 11.4만 |
|---|
| 2026.04.27 | ₩32,742 | ₩32,849 | ₩32,675 | ₩32,693 | -0.15% | 15.7만 |
|---|
| 2026.04.24 | ₩32,675 | ₩32,688 | ₩32,634 | ₩32,660 | -0.05% | 7.4천 |
|---|
| 2026.04.23 | ₩32,594 | ₩32,715 | ₩32,514 | ₩32,661 | +0.21% | 25만 |
|---|
| 2026.04.22 | ₩32,701 | ₩32,701 | ₩32,567 | ₩32,570 | -0.40% | 1.6만 |
|---|
| 2026.04.21 | ₩32,634 | ₩32,715 | ₩32,520 | ₩32,557 | -0.24% | 42.7만 |
|---|
| 2026.04.20 | ₩32,540 | ₩32,621 | ₩32,519 | ₩32,601 | +0.19% | 6만 |
|---|
| 2026.04.17 | ₩32,473 | ₩32,527 | ₩32,385 | ₩32,507 | +0.10% | 5.8만 |
|---|
| 2026.04.16 | ₩32,527 | ₩32,540 | ₩32,487 | ₩32,520 | -0.02% | 6.6만 |
|---|
| 2026.04.15 | ₩32,420 | ₩32,447 | ₩32,400 | ₩32,447 | +0.08% | 2.2만 |
|---|
| 2026.04.14 | ₩32,393 | ₩32,487 | ₩32,373 | ₩32,453 | +0.19% | 3.2만 |
|---|
| 2026.04.13 | ₩32,312 | ₩32,420 | ₩32,312 | ₩32,379 | +0.21% | 1.8만 |
|---|
| 2026.04.10 | ₩32,286 | ₩32,306 | ₩32,259 | ₩32,265 | -0.06% | 1.8만 |
|---|
| 2026.04.09 | ₩32,326 | ₩32,339 | ₩32,286 | ₩32,326 | 0.00% | 1.2만 |
|---|
| 2026.04.08 | ₩32,201 | ₩32,272 | ₩32,165 | ₩32,259 | +0.18% | 4.6만 |
|---|
| 2026.04.07 | ₩32,487 | ₩32,500 | ₩32,422 | ₩32,460 | -0.08% | 5.6만 |
|---|
| 2026.04.06 | ₩32,398 | ₩32,487 | ₩32,398 | ₩32,437 | +0.12% | 3.2만 |
|---|
| 2026.04.02 | ₩32,286 | ₩32,527 | ₩32,286 | ₩32,440 | +0.48% | 5.6만 |
|---|
| 2026.04.01 | ₩32,076 | ₩32,192 | ₩32,066 | ₩32,192 | +0.36% | 3.3만 |
|---|
| 2026.03.31 | ₩32,125 | ₩32,272 | ₩32,125 | ₩32,198 | +0.23% | 2.9만 |
|---|
| 2026.03.30 | ₩32,138 | ₩32,178 | ₩32,084 | ₩32,118 | -0.06% | 1만 |
|---|
| 2026.03.27 | ₩31,923 | ₩31,977 | ₩31,843 | ₩31,953 | +0.09% | 1.1만 |
|---|
| 2026.03.26 | ₩31,855 | ₩31,910 | ₩31,749 | ₩31,749 | -0.33% | 8.4천 |
|---|
| 2026.03.25 | ₩31,762 | ₩31,870 | ₩31,736 | ₩31,838 | +0.24% | 9.5천 |
|---|
| 2026.03.24 | ₩31,776 | ₩31,883 | ₩31,740 | ₩31,776 | 0.00% | 1.2만 |
|---|
| 2026.03.23 | ₩31,811 | ₩31,910 | ₩31,762 | ₩31,772 | -0.12% | 8.5만 |
|---|
| 2026.03.20 | ₩32,157 | ₩32,393 | ₩32,004 | ₩32,011 | -0.45% | 12.6만 |
|---|
| 2026.03.19 | ₩32,245 | ₩32,326 | ₩32,232 | ₩32,282 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩32,487 | ₩32,514 | ₩32,420 | ₩32,433 | -0.17% | 8.3천 |
|---|
| 2026.03.17 | ₩32,528 | ₩32,540 | ₩32,487 | ₩32,500 | -0.09% | 1.2만 |
|---|
| 2026.03.16 | ₩32,460 | ₩32,473 | ₩32,353 | ₩32,366 | -0.29% | 2만 |
|---|
| 2026.03.13 | ₩32,406 | ₩32,447 | ₩32,353 | ₩32,400 | -0.02% | 2.6만 |
|---|
| 2026.03.12 | ₩32,393 | ₩32,473 | ₩32,393 | ₩32,433 | +0.12% | 3.6만 |
|---|
| 2026.03.11 | ₩32,312 | ₩32,327 | ₩32,232 | ₩32,327 | +0.05% | 3.4만 |
|---|
| 2026.03.10 | ₩32,353 | ₩32,379 | ₩32,192 | ₩32,337 | -0.05% | 4만 |
|---|
| 2026.03.09 | ₩32,467 | ₩32,480 | ₩32,272 | ₩32,282 | -0.57% | 1.5만 |
|---|
| 2026.03.06 | ₩32,178 | ₩32,420 | ₩32,178 | ₩32,385 | +0.64% | 2.2만 |
|---|
| 2026.03.05 | ₩31,964 | ₩32,165 | ₩31,964 | ₩32,131 | +0.52% | 2.8만 |
|---|
| 2026.03.04 | ₩32,138 | ₩32,165 | ₩32,058 | ₩32,110 | -0.09% | 8.7만 |
|---|
| 2026.03.03 | ₩32,037 | ₩32,299 | ₩32,037 | ₩32,135 | +0.31% | 6.1만 |
|---|
| 2026.03.02 | ₩32,138 | ₩32,366 | ₩32,044 | ₩32,200 | +0.19% | 3.8만 |
|---|
| 2026.02.27 | ₩31,910 | ₩32,111 | ₩31,910 | ₩32,092 | +0.57% | 7.1만 |
|---|
| 2026.02.26 | ₩31,868 | ₩31,923 | ₩31,856 | ₩31,910 | +0.13% | 2.3만 |
|---|
| 2026.02.25 | ₩31,836 | ₩31,876 | ₩31,789 | ₩31,834 | -0.01% | 1.8만 |
|---|
| 2026.02.24 | ₩31,776 | ₩31,883 | ₩31,766 | ₩31,851 | +0.24% | 2.2만 |
|---|
| 2026.02.23 | ₩31,856 | ₩31,883 | ₩31,803 | ₩31,831 | -0.08% | 2.4만 |
|---|
| 2026.02.20 | ₩31,762 | ₩31,776 | ₩31,669 | ₩31,771 | +0.03% | 30.3만 |
|---|
| 2026.02.19 | ₩31,628 | ₩31,655 | ₩31,601 | ₩31,655 | +0.08% | 8천 |
|---|
| 2026.02.18 | ₩31,588 | ₩31,628 | ₩31,588 | ₩31,615 | +0.08% | 1.8만 |
|---|
| 2026.02.17 | ₩31,588 | ₩31,588 | ₩31,454 | ₩31,561 | -0.08% | 1.5만 |
|---|
| 2026.02.13 | ₩31,487 | ₩31,628 | ₩31,487 | ₩31,622 | +0.43% | 4.3천 |
|---|
| 2026.02.12 | ₩31,655 | ₩31,655 | ₩31,400 | ₩31,420 | -0.74% | 1.7만 |
|---|
| 2026.02.11 | ₩31,601 | ₩31,601 | ₩31,494 | ₩31,514 | -0.28% | 1.8만 |
|---|
| 2026.02.10 | ₩31,451 | ₩31,534 | ₩31,451 | ₩31,506 | +0.17% | 7.1천 |
|---|
| 2026.02.09 | ₩31,320 | ₩31,427 | ₩31,300 | ₩31,414 | +0.30% | 2.1만 |
|---|
| 2026.02.06 | ₩31,345 | ₩31,347 | ₩31,293 | ₩31,335 | -0.03% | 1.2만 |
|---|
| 2026.02.05 | ₩31,199 | ₩31,226 | ₩30,986 | ₩31,179 | -0.06% | 8.1천 |
|---|
| 2026.02.04 | ₩31,192 | ₩31,259 | ₩31,159 | ₩31,223 | +0.10% | 1.1만 |
|---|
| 2026.02.03 | ₩31,074 | ₩31,119 | ₩30,998 | ₩31,105 | +0.10% | 1.5만 |
|---|
| 2026.02.02 | ₩31,025 | ₩31,078 | ₩30,877 | ₩30,904 | -0.39% | 3.8만 |
|---|
| 2026.01.30 | ₩31,441 | ₩31,441 | ₩31,239 | ₩31,347 | -0.30% | 6.9만 |
|---|
| 2026.01.29 | ₩31,608 | ₩31,655 | ₩31,400 | ₩31,588 | -0.06% | 6.3천 |
|---|
| 2026.01.28 | ₩31,467 | ₩31,481 | ₩31,347 | ₩31,400 | -0.21% | 2.1만 |
|---|
| 2026.01.27 | ₩31,293 | ₩31,367 | ₩31,253 | ₩31,367 | +0.24% | 1.6만 |
|---|
| 2026.01.26 | ₩31,360 | ₩31,360 | ₩31,266 | ₩31,280 | -0.26% | 1.5만 |
|---|
| 2026.01.23 | ₩31,145 | ₩31,213 | ₩31,119 | ₩31,199 | +0.17% | 9.3천 |
|---|
| 2026.01.22 | ₩31,065 | ₩31,078 | ₩31,011 | ₩31,025 | -0.13% | 4.9만 |
|---|
| 2026.01.21 | ₩31,058 | ₩31,070 | ₩30,998 | ₩31,053 | -0.02% | 3.8천 |
|---|
| 2026.01.20 | ₩31,025 | ₩31,025 | ₩30,916 | ₩30,916 | -0.35% | 6.3만 |
|---|
| 2026.01.16 | ₩30,904 | ₩30,917 | ₩30,824 | ₩30,877 | -0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩30,904 | ₩30,931 | ₩30,877 | ₩30,877 | -0.09% | 2.5만 |
|---|
| 2026.01.14 | ₩30,877 | ₩31,065 | ₩30,869 | ₩30,932 | +0.18% | 2.4만 |
|---|
| 2026.01.13 | ₩30,864 | ₩30,917 | ₩30,844 | ₩30,877 | +0.04% | 2.7만 |
|---|
| 2026.01.12 | ₩30,783 | ₩30,797 | ₩30,743 | ₩30,777 | -0.02% | 1.2만 |
|---|
| 2026.01.09 | ₩30,743 | ₩30,746 | ₩30,683 | ₩30,683 | -0.20% | 6.3천 |
|---|
| 2026.01.08 | ₩30,622 | ₩30,756 | ₩30,596 | ₩30,636 | +0.04% | 1.4만 |
|---|
| 2026.01.07 | ₩30,609 | ₩30,730 | ₩30,609 | ₩30,663 | +0.18% | 1.6만 |
|---|
| 2026.01.06 | ₩30,716 | ₩30,743 | ₩30,636 | ₩30,703 | -0.04% | 3.4만 |
|---|
| 2026.01.05 | ₩30,448 | ₩30,676 | ₩30,448 | ₩30,663 | +0.70% | 7.3천 |
|---|
| 2026.01.02 | ₩30,443 | ₩30,508 | ₩30,429 | ₩30,448 | +0.02% | 1.4만 |
|---|
| 2025.12.31 | ₩30,582 | ₩30,582 | ₩30,481 | ₩30,481 | -0.33% | 7.4천 |
|---|
| 2025.12.30 | ₩30,569 | ₩30,703 | ₩30,569 | ₩30,646 | +0.25% | 2.4만 |
|---|
| 2025.12.29 | ₩30,569 | ₩30,636 | ₩30,528 | ₩30,567 | -0.00% | 8.7천 |
|---|
| 2025.12.26 | ₩30,676 | ₩30,716 | ₩30,663 | ₩30,716 | +0.13% | 7천 |
|---|
| 2025.12.24 | ₩30,596 | ₩30,622 | ₩30,542 | ₩30,616 | +0.07% | 3.9만 |
|---|
| 2025.12.23 | ₩30,528 | ₩30,535 | ₩30,435 | ₩30,535 | +0.02% | 3.2만 |
|---|
| 2025.12.22 | ₩31,380 | ₩31,441 | ₩31,373 | ₩31,414 | +0.11% | 1만 |
|---|
| 2025.12.19 | ₩31,347 | ₩31,373 | ₩31,293 | ₩31,333 | -0.04% | 1.3만 |
|---|
| 2025.12.18 | ₩31,373 | ₩31,414 | ₩31,293 | ₩31,309 | -0.21% | 8.3천 |
|---|
| 2025.12.17 | ₩31,347 | ₩31,373 | ₩31,333 | ₩31,367 | +0.06% | 1.9만 |
|---|
| 2025.12.16 | ₩31,333 | ₩31,347 | ₩31,239 | ₩31,266 | -0.21% | 1.3만 |
|---|
| 2025.12.15 | ₩31,320 | ₩31,347 | ₩31,278 | ₩31,329 | +0.03% | 1.2만 |
|---|
| 2025.12.12 | ₩31,439 | ₩31,454 | ₩31,320 | ₩31,327 | -0.36% | 1만 |
|---|
| 2025.12.11 | ₩31,387 | ₩31,447 | ₩31,387 | ₩31,447 | +0.19% | 2.3만 |
|---|
| 2025.12.10 | ₩31,186 | ₩31,441 | ₩31,186 | ₩31,420 | +0.75% | 3.2만 |
|---|
| 2025.12.09 | ₩31,387 | ₩31,387 | ₩31,304 | ₩31,339 | -0.15% | 4.3천 |
|---|
| 2025.12.08 | ₩31,508 | ₩31,508 | ₩31,380 | ₩31,386 | -0.39% | 1.9만 |
|---|
| 2025.12.05 | ₩31,561 | ₩31,601 | ₩31,548 | ₩31,548 | -0.04% | 1.3만 |
|---|
| 2025.12.04 | ₩31,473 | ₩31,514 | ₩31,461 | ₩31,514 | +0.13% | 4.7천 |
|---|
| 2025.12.03 | ₩31,615 | ₩31,615 | ₩31,481 | ₩31,487 | -0.40% | 1.2만 |
|---|
| 2025.12.02 | ₩31,441 | ₩31,441 | ₩31,414 | ₩31,434 | -0.02% | 4.3천 |
|---|
| 2025.12.01 | ₩31,588 | ₩31,588 | ₩31,467 | ₩31,475 | -0.36% | 2.2천 |
|---|
| 2025.11.28 | ₩31,400 | ₩31,601 | ₩31,400 | ₩31,548 | +0.47% | 1.5천 |
|---|
| 2025.11.26 | ₩31,427 | ₩31,481 | ₩31,427 | ₩31,461 | +0.11% | 4.9천 |
|---|
| 2025.11.25 | ₩31,373 | ₩31,414 | ₩31,360 | ₩31,400 | +0.09% | 1.2만 |
|---|
| 2025.11.24 | ₩31,347 | ₩31,414 | ₩31,347 | ₩31,400 | +0.17% | 2.5만 |
|---|
| 2025.11.21 | ₩31,239 | ₩31,360 | ₩31,239 | ₩31,347 | +0.34% | 8.6천 |
|---|
| 2025.11.20 | ₩31,347 | ₩31,400 | ₩31,172 | ₩31,320 | -0.09% | 15.2만 |
|---|
| 2025.11.19 | ₩31,400 | ₩31,400 | ₩31,373 | ₩31,380 | -0.06% | 3.1만 |
|---|
| 2025.11.18 | ₩31,387 | ₩31,400 | ₩31,360 | ₩31,388 | +0.00% | 3.3천 |
|---|
| 2025.11.17 | ₩31,360 | ₩31,373 | ₩31,347 | ₩31,353 | -0.02% | 5.2천 |
|---|
| 2025.11.14 | ₩31,387 | ₩31,387 | ₩31,333 | ₩31,340 | -0.15% | 1.6천 |
|---|
| 2025.11.13 | ₩31,427 | ₩31,427 | ₩31,373 | ₩31,373 | -0.17% | 1.5만 |
|---|
| 2025.11.12 | ₩31,414 | ₩31,454 | ₩31,414 | ₩31,427 | +0.04% | 2.5만 |
|---|
| 2025.11.11 | ₩31,403 | ₩31,427 | ₩31,387 | ₩31,427 | +0.08% | 6.2천 |
|---|
| 2025.11.10 | ₩31,347 | ₩31,353 | ₩31,321 | ₩31,347 | 0.00% | 3.5천 |
|---|
| 2025.11.07 | ₩31,320 | ₩31,333 | ₩31,306 | ₩31,313 | -0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩31,280 | ₩31,320 | ₩31,280 | ₩31,300 | +0.06% | 3.1만 |
|---|
| 2025.11.05 | ₩31,280 | ₩31,320 | ₩31,234 | ₩31,239 | -0.13% | 1.4만 |
|---|
| 2025.11.04 | ₩31,159 | ₩31,306 | ₩31,159 | ₩31,280 | +0.39% | 4.3천 |
|---|
| 2025.11.03 | ₩31,105 | ₩31,306 | ₩31,105 | ₩31,306 | +0.65% | 8.1천 |
|---|
| 2025.10.31 | ₩31,199 | ₩31,253 | ₩31,199 | ₩31,246 | +0.15% | 5.8천 |
|---|
| 2025.10.30 | ₩31,119 | ₩31,199 | ₩31,119 | ₩31,186 | +0.22% | 6.5천 |
|---|
| 2025.10.29 | ₩31,253 | ₩31,253 | ₩31,105 | ₩31,121 | -0.42% | 8.4천 |
|---|
| 2025.10.28 | ₩31,266 | ₩31,280 | ₩31,239 | ₩31,239 | -0.09% | 1.1만 |
|---|
| 2025.10.27 | ₩31,347 | ₩31,360 | ₩31,325 | ₩31,353 | +0.02% | 2.3천 |
|---|
| 2025.10.24 | ₩31,400 | ₩31,414 | ₩31,387 | ₩31,387 | -0.04% | 1.1만 |
|---|
| 2025.10.23 | ₩31,410 | ₩31,410 | ₩31,394 | ₩31,400 | -0.03% | 5.2천 |
|---|
| 2025.10.22 | ₩31,286 | ₩31,347 | ₩31,280 | ₩31,347 | +0.19% | 4.8천 |
|---|
| 2025.10.21 | ₩31,293 | ₩31,293 | ₩31,266 | ₩31,266 | -0.09% | 1.9천 |
|---|
| 2025.10.20 | ₩31,306 | ₩31,414 | ₩31,306 | ₩31,407 | +0.32% | 2만 |
|---|
| 2025.10.17 | ₩31,186 | ₩31,226 | ₩31,172 | ₩31,217 | +0.10% | 7.3천 |
|---|
| 2025.10.16 | ₩31,199 | ₩31,253 | ₩31,199 | ₩31,226 | +0.09% | 1.6만 |
|---|
| 2025.10.15 | ₩31,213 | ₩31,219 | ₩31,159 | ₩31,172 | -0.13% | 2.4만 |
|---|
| 2025.10.14 | ₩31,025 | ₩31,097 | ₩31,025 | ₩31,085 | +0.19% | 1.8천 |
|---|
| 2025.10.13 | ₩31,025 | ₩31,092 | ₩31,025 | ₩31,065 | +0.13% | 2.5천 |
|---|
| 2025.10.10 | ₩31,038 | ₩31,052 | ₩30,916 | ₩30,939 | -0.32% | 1.8만 |
|---|