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 | ₩32,927 | ₩32,940 | ₩32,833 | ₩32,860 | -0.20% | 2.7천 |
| 2026.10.08 | ₩32,887 | ₩32,907 | ₩32,833 | ₩32,860 | -0.08% | 2만 |
| 2026.10.07 | ₩32,887 | ₩32,887 | ₩32,766 | ₩32,802 | -0.26% | 1.5만 |
| 2026.10.06 | ₩32,686 | ₩32,860 | ₩32,686 | ₩32,840 | +0.47% | 1.8만 |
| 2026.10.05 | ₩32,632 | ₩32,793 | ₩32,632 | ₩32,739 | +0.33% | 1만 |
| 2026.10.02 | ₩32,652 | ₩32,753 | ₩32,645 | ₩32,732 | +0.25% | 1.6만 |
| 2026.10.01 | ₩32,652 | ₩32,846 | ₩32,645 | ₩32,773 | +0.37% | 5.2만 |
| 2026.09.30 | ₩32,860 | ₩32,860 | ₩32,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,753 |
| -0.33% |
| 2만 |
| 2026.09.29 | ₩32,806 | ₩32,820 | ₩32,726 | ₩32,783 | -0.07% | 3만 |
|---|
| 2026.09.28 | ₩32,927 | ₩32,927 | ₩32,820 | ₩32,822 | -0.32% | 5.5천 |
|---|
| 2026.09.25 | ₩33,007 | ₩33,014 | ₩32,954 | ₩33,001 | -0.02% | 1.1만 |
|---|
| 2026.09.24 | ₩33,128 | ₩33,155 | ₩33,074 | ₩33,095 | -0.10% | 7.9천 |
|---|
| 2026.09.23 | ₩33,101 | ₩33,128 | ₩33,068 | ₩33,068 | -0.10% | 4.8천 |
|---|
| 2026.09.22 | ₩33,021 | ₩33,209 | ₩33,021 | ₩33,148 | +0.39% | 1.9만 |
|---|
| 2026.09.21 | ₩33,115 | ₩33,175 | ₩33,115 | ₩33,135 | +0.06% | 7.7천 |
|---|
| 2026.09.18 | ₩33,074 | ₩33,168 | ₩33,074 | ₩33,124 | +0.15% | 8.6천 |
|---|
| 2026.09.17 | ₩33,262 | ₩33,302 | ₩33,195 | ₩33,209 | -0.16% | 9.3천 |
|---|
| 2026.09.16 | ₩33,370 | ₩33,383 | ₩33,209 | ₩33,209 | -0.48% | 1.6만 |
|---|
| 2026.09.15 | ₩33,262 | ₩33,356 | ₩33,262 | ₩33,317 | +0.17% | 5.6천 |
|---|
| 2026.09.14 | ₩33,323 | ₩33,343 | ₩33,222 | ₩33,235 | -0.26% | 2.4만 |
|---|
| 2026.09.11 | ₩33,329 | ₩33,343 | ₩33,276 | ₩33,296 | -0.10% | 2.3만 |
|---|
| 2026.09.10 | ₩33,329 | ₩33,336 | ₩33,302 | ₩33,327 | -0.01% | 1.6만 |
|---|
| 2026.09.09 | ₩33,323 | ₩33,356 | ₩33,249 | ₩33,282 | -0.12% | 2.9만 |
|---|
| 2026.09.08 | ₩33,356 | ₩33,356 | ₩33,142 | ₩33,285 | -0.21% | 3.3만 |
|---|
| 2026.09.04 | ₩33,168 | ₩33,302 | ₩33,155 | ₩33,171 | +0.01% | 5.5만 |
|---|
| 2026.09.03 | ₩33,262 | ₩33,289 | ₩33,182 | ₩33,282 | +0.06% | 6.3만 |
|---|
| 2026.09.02 | ₩33,142 | ₩33,329 | ₩33,007 | ₩33,190 | +0.15% | 4.7만 |
|---|
| 2026.09.01 | ₩33,168 | ₩33,343 | ₩33,142 | ₩33,250 | +0.25% | 7.4만 |
|---|
| 2026.08.31 | ₩33,115 | ₩33,343 | ₩33,088 | ₩33,140 | +0.08% | 2.3만 |
|---|
| 2026.08.28 | ₩33,155 | ₩33,198 | ₩33,113 | ₩33,113 | -0.13% | 1.3만 |
|---|
| 2026.08.27 | ₩33,182 | ₩33,195 | ₩33,074 | ₩33,148 | -0.10% | 4.9만 |
|---|
| 2026.08.26 | ₩33,061 | ₩33,249 | ₩33,061 | ₩33,148 | +0.26% | 4.7만 |
|---|
| 2026.08.25 | ₩33,249 | ₩33,249 | ₩33,007 | ₩33,158 | -0.27% | 3.6만 |
|---|
| 2026.08.24 | ₩33,383 | ₩33,383 | ₩33,155 | ₩33,217 | -0.50% | 6.5만 |
|---|
| 2026.08.21 | ₩33,222 | ₩33,249 | ₩33,195 | ₩33,222 | 0.00% | 4.6만 |
|---|
| 2026.08.20 | ₩33,168 | ₩33,219 | ₩32,994 | ₩33,174 | +0.02% | 4.4만 |
|---|
| 2026.08.19 | ₩32,981 | ₩33,142 | ₩32,981 | ₩33,128 | +0.45% | 3.7만 |
|---|
| 2026.08.18 | ₩33,155 | ₩33,155 | ₩32,846 | ₩32,979 | -0.53% | 4.1만 |
|---|
| 2026.08.17 | ₩32,940 | ₩33,034 | ₩32,934 | ₩33,025 | +0.26% | 4.8만 |
|---|
| 2026.08.14 | ₩32,940 | ₩32,979 | ₩32,927 | ₩32,951 | +0.03% | 1.9만 |
|---|
| 2026.08.13 | ₩32,840 | ₩32,914 | ₩32,833 | ₩32,872 | +0.10% | 1.1만 |
|---|
| 2026.08.12 | ₩32,806 | ₩32,856 | ₩32,806 | ₩32,856 | +0.15% | 1.5만 |
|---|
| 2026.08.11 | ₩32,694 | ₩32,766 | ₩32,694 | ₩32,759 | +0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩32,820 | ₩32,820 | ₩32,659 | ₩32,786 | -0.10% | 30.6만 |
|---|
| 2026.08.07 | ₩32,672 | ₩32,753 | ₩32,656 | ₩32,657 | -0.05% | 2.9만 |
|---|
| 2026.08.06 | ₩32,618 | ₩32,618 | ₩32,551 | ₩32,585 | -0.10% | 1.2만 |
|---|
| 2026.08.05 | ₩32,563 | ₩32,605 | ₩32,484 | ₩32,601 | +0.12% | 4.2만 |
|---|
| 2026.08.04 | ₩32,578 | ₩32,598 | ₩32,424 | ₩32,547 | -0.09% | 4.4만 |
|---|
| 2026.08.03 | ₩32,618 | ₩32,684 | ₩32,592 | ₩32,665 | +0.14% | 12.8만 |
|---|
| 2026.07.31 | ₩32,739 | ₩32,766 | ₩32,712 | ₩32,759 | +0.06% | 3.2천 |
|---|
| 2026.07.30 | ₩32,828 | ₩32,828 | ₩32,739 | ₩32,773 | -0.17% | 9.9만 |
|---|
| 2026.07.29 | ₩32,833 | ₩32,954 | ₩32,821 | ₩32,911 | +0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩32,887 | ₩32,914 | ₩32,820 | ₩32,837 | -0.15% | 1.1만 |
|---|
| 2026.07.27 | ₩32,954 | ₩32,967 | ₩32,842 | ₩32,853 | -0.31% | 3.4만 |
|---|
| 2026.07.24 | ₩33,028 | ₩33,101 | ₩33,028 | ₩33,048 | +0.06% | 5.9만 |
|---|
| 2026.07.23 | ₩32,900 | ₩32,967 | ₩32,846 | ₩32,897 | -0.01% | 8만 |
|---|
| 2026.07.22 | ₩32,954 | ₩32,954 | ₩32,739 | ₩32,877 | -0.23% | 10.6만 |
|---|
| 2026.07.21 | ₩32,821 | ₩32,887 | ₩32,699 | ₩32,840 | +0.06% | 12.2만 |
|---|
| 2026.07.20 | ₩32,837 | ₩32,873 | ₩32,766 | ₩32,793 | -0.13% | 5.8만 |
|---|
| 2026.07.17 | ₩32,880 | ₩32,914 | ₩32,779 | ₩32,846 | -0.10% | 19.5만 |
|---|
| 2026.07.16 | ₩32,632 | ₩32,714 | ₩32,632 | ₩32,714 | +0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩32,605 | ₩32,641 | ₩32,551 | ₩32,592 | -0.04% | 2.5만 |
|---|
| 2026.07.14 | ₩32,558 | ₩32,565 | ₩32,484 | ₩32,519 | -0.12% | 4.4만 |
|---|
| 2026.07.13 | ₩32,458 | ₩32,558 | ₩32,350 | ₩32,443 | -0.05% | 7.5만 |
|---|
| 2026.07.10 | ₩32,310 | ₩32,317 | ₩32,256 | ₩32,317 | +0.02% | 1.6만 |
|---|
| 2026.07.09 | ₩32,404 | ₩32,484 | ₩32,301 | ₩32,301 | -0.32% | 2.8만 |
|---|
| 2026.07.08 | ₩32,444 | ₩32,444 | ₩32,283 | ₩32,323 | -0.37% | 3.1만 |
|---|
| 2026.07.07 | ₩32,377 | ₩32,431 | ₩32,377 | ₩32,396 | +0.06% | 1.3만 |
|---|
| 2026.07.06 | ₩32,162 | ₩32,283 | ₩32,162 | ₩32,264 | +0.32% | 6.2만 |
|---|
| 2026.07.02 | ₩32,109 | ₩32,166 | ₩32,109 | ₩32,166 | +0.18% | 7.7천 |
|---|
| 2026.07.01 | ₩32,109 | ₩32,243 | ₩32,042 | ₩32,042 | -0.21% | 9.5만 |
|---|
| 2026.06.30 | ₩32,109 | ₩32,162 | ₩32,042 | ₩32,059 | -0.15% | 1만 |
|---|
| 2026.06.29 | ₩32,219 | ₩32,243 | ₩32,136 | ₩32,189 | -0.09% | 9천 |
|---|
| 2026.06.26 | ₩32,162 | ₩32,291 | ₩32,162 | ₩32,291 | +0.40% | 7.2천 |
|---|
| 2026.06.25 | ₩32,149 | ₩32,216 | ₩32,082 | ₩32,188 | +0.12% | 2.7만 |
|---|
| 2026.06.24 | ₩32,055 | ₩32,075 | ₩32,002 | ₩32,027 | -0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩32,069 | ₩32,136 | ₩32,069 | ₩32,114 | +0.14% | 1.3만 |
|---|
| 2026.06.22 | ₩32,082 | ₩32,105 | ₩32,008 | ₩32,069 | -0.04% | 1.2만 |
|---|
| 2026.06.18 | ₩32,015 | ₩32,122 | ₩32,015 | ₩32,070 | +0.17% | 1.5만 |
|---|
| 2026.06.17 | ₩32,404 | ₩32,429 | ₩32,046 | ₩32,046 | -1.11% | 1.3만 |
|---|
| 2026.06.16 | ₩32,471 | ₩32,471 | ₩32,384 | ₩32,399 | -0.22% | 1.9만 |
|---|
| 2026.06.15 | ₩32,471 | ₩32,484 | ₩32,364 | ₩32,400 | -0.22% | 2.5만 |
|---|
| 2026.06.12 | ₩32,498 | ₩32,578 | ₩32,458 | ₩32,479 | -0.06% | 2.3만 |
|---|
| 2026.06.11 | ₩32,498 | ₩32,498 | ₩32,390 | ₩32,464 | -0.10% | 2.4만 |
|---|
| 2026.06.10 | ₩32,551 | ₩32,551 | ₩32,364 | ₩32,448 | -0.32% | 2.7만 |
|---|
| 2026.06.09 | ₩32,404 | ₩32,471 | ₩32,364 | ₩32,435 | +0.10% | 1.4만 |
|---|
| 2026.06.08 | ₩32,431 | ₩32,444 | ₩32,297 | ₩32,323 | -0.33% | 2.5만 |
|---|
| 2026.06.05 | ₩32,511 | ₩32,525 | ₩32,417 | ₩32,431 | -0.25% | 12만 |
|---|
| 2026.06.04 | ₩32,592 | ₩32,624 | ₩32,511 | ₩32,624 | +0.10% | 50.4만 |
|---|
| 2026.06.03 | ₩32,605 | ₩32,659 | ₩32,549 | ₩32,549 | -0.17% | 1.1만 |
|---|
| 2026.06.02 | ₩32,592 | ₩32,692 | ₩32,484 | ₩32,584 | -0.02% | 4만 |
|---|
| 2026.06.01 | ₩32,712 | ₩32,712 | ₩32,511 | ₩32,511 | -0.62% | 2.7만 |
|---|
| 2026.05.29 | ₩32,605 | ₩32,645 | ₩32,578 | ₩32,598 | -0.02% | 6천 |
|---|
| 2026.05.28 | ₩32,659 | ₩32,739 | ₩32,632 | ₩32,706 | +0.14% | 3.4만 |
|---|
| 2026.05.27 | ₩32,636 | ₩32,726 | ₩32,632 | ₩32,636 | 0.00% | 1.4만 |
|---|
| 2026.05.26 | ₩32,829 | ₩32,833 | ₩32,773 | ₩32,773 | -0.17% | 8.6천 |
|---|
| 2026.05.22 | ₩32,887 | ₩32,887 | ₩32,779 | ₩32,813 | -0.22% | 1.6만 |
|---|
| 2026.05.21 | ₩32,766 | ₩32,867 | ₩32,766 | ₩32,833 | +0.20% | 1.4만 |
|---|
| 2026.05.20 | ₩32,712 | ₩33,007 | ₩32,712 | ₩32,881 | +0.52% | 9.4만 |
|---|
| 2026.05.19 | ₩32,826 | ₩32,940 | ₩32,826 | ₩32,892 | +0.20% | 11.3만 |
|---|
| 2026.05.18 | ₩32,779 | ₩32,994 | ₩32,779 | ₩32,846 | +0.20% | 5.7만 |
|---|
| 2026.05.15 | ₩32,711 | ₩32,712 | ₩32,645 | ₩32,669 | -0.13% | 1.1만 |
|---|
| 2026.05.14 | ₩32,927 | ₩32,954 | ₩32,887 | ₩32,893 | -0.10% | 1.5만 |
|---|
| 2026.05.13 | ₩33,001 | ₩33,074 | ₩32,994 | ₩33,001 | 0.00% | 6.6천 |
|---|
| 2026.05.12 | ₩33,061 | ₩33,128 | ₩33,007 | ₩33,123 | +0.19% | 3.2만 |
|---|
| 2026.05.11 | ₩32,846 | ₩33,034 | ₩32,846 | ₩32,994 | +0.45% | 3.5만 |
|---|
| 2026.05.08 | ₩32,860 | ₩32,873 | ₩32,820 | ₩32,820 | -0.12% | 3.7만 |
|---|
| 2026.05.07 | ₩32,699 | ₩32,806 | ₩32,618 | ₩32,769 | +0.21% | 4.4만 |
|---|
| 2026.05.06 | ₩32,806 | ₩32,873 | ₩32,806 | ₩32,844 | +0.11% | 8.2만 |
|---|
| 2026.05.05 | ₩32,887 | ₩32,927 | ₩32,855 | ₩32,880 | -0.02% | 5.4만 |
|---|
| 2026.05.04 | ₩32,900 | ₩32,967 | ₩32,846 | ₩32,896 | -0.01% | 2.5만 |
|---|
| 2026.05.01 | ₩32,873 | ₩32,994 | ₩32,873 | ₩32,881 | +0.02% | 12.8만 |
|---|
| 2026.04.30 | ₩32,832 | ₩32,927 | ₩32,816 | ₩32,907 | +0.23% | 3만 |
|---|
| 2026.04.29 | ₩32,860 | ₩32,860 | ₩32,786 | ₩32,806 | -0.16% | 5만 |
|---|
| 2026.04.28 | ₩32,592 | ₩32,757 | ₩32,592 | ₩32,757 | +0.51% | 11.4만 |
|---|
| 2026.04.27 | ₩32,739 | ₩32,846 | ₩32,672 | ₩32,691 | -0.15% | 15.7만 |
|---|
| 2026.04.24 | ₩32,672 | ₩32,686 | ₩32,632 | ₩32,657 | -0.05% | 7.4천 |
|---|
| 2026.04.23 | ₩32,592 | ₩32,712 | ₩32,511 | ₩32,659 | +0.21% | 25만 |
|---|
| 2026.04.22 | ₩32,699 | ₩32,699 | ₩32,565 | ₩32,568 | -0.40% | 1.6만 |
|---|
| 2026.04.21 | ₩32,632 | ₩32,712 | ₩32,518 | ₩32,554 | -0.24% | 42.7만 |
|---|
| 2026.04.20 | ₩32,538 | ₩32,618 | ₩32,517 | ₩32,598 | +0.19% | 6만 |
|---|
| 2026.04.17 | ₩32,471 | ₩32,525 | ₩32,382 | ₩32,504 | +0.10% | 5.8만 |
|---|
| 2026.04.16 | ₩32,525 | ₩32,538 | ₩32,484 | ₩32,518 | -0.02% | 6.6만 |
|---|
| 2026.04.15 | ₩32,417 | ₩32,444 | ₩32,397 | ₩32,444 | +0.08% | 2.2만 |
|---|
| 2026.04.14 | ₩32,390 | ₩32,484 | ₩32,370 | ₩32,451 | +0.19% | 3.2만 |
|---|
| 2026.04.13 | ₩32,310 | ₩32,417 | ₩32,310 | ₩32,377 | +0.21% | 1.8만 |
|---|
| 2026.04.10 | ₩32,283 | ₩32,303 | ₩32,256 | ₩32,263 | -0.06% | 1.8만 |
|---|
| 2026.04.09 | ₩32,323 | ₩32,337 | ₩32,283 | ₩32,323 | 0.00% | 1.2만 |
|---|
| 2026.04.08 | ₩32,199 | ₩32,270 | ₩32,162 | ₩32,256 | +0.18% | 4.6만 |
|---|
| 2026.04.07 | ₩32,484 | ₩32,498 | ₩32,420 | ₩32,458 | -0.08% | 5.6만 |
|---|
| 2026.04.06 | ₩32,396 | ₩32,484 | ₩32,396 | ₩32,435 | +0.12% | 3.2만 |
|---|
| 2026.04.02 | ₩32,283 | ₩32,525 | ₩32,283 | ₩32,437 | +0.48% | 5.6만 |
|---|
| 2026.04.01 | ₩32,074 | ₩32,189 | ₩32,063 | ₩32,189 | +0.36% | 3.3만 |
|---|
| 2026.03.31 | ₩32,122 | ₩32,270 | ₩32,122 | ₩32,196 | +0.23% | 2.9만 |
|---|
| 2026.03.30 | ₩32,136 | ₩32,176 | ₩32,082 | ₩32,116 | -0.06% | 1만 |
|---|
| 2026.03.27 | ₩31,921 | ₩31,975 | ₩31,841 | ₩31,951 | +0.09% | 1.1만 |
|---|
| 2026.03.26 | ₩31,853 | ₩31,908 | ₩31,747 | ₩31,747 | -0.33% | 8.4천 |
|---|
| 2026.03.25 | ₩31,760 | ₩31,867 | ₩31,733 | ₩31,835 | +0.24% | 9.5천 |
|---|
| 2026.03.24 | ₩31,774 | ₩31,881 | ₩31,737 | ₩31,774 | 0.00% | 1.2만 |
|---|
| 2026.03.23 | ₩31,808 | ₩31,908 | ₩31,760 | ₩31,769 | -0.12% | 8.5만 |
|---|
| 2026.03.20 | ₩32,154 | ₩32,390 | ₩32,002 | ₩32,008 | -0.45% | 12.6만 |
|---|
| 2026.03.19 | ₩32,243 | ₩32,323 | ₩32,230 | ₩32,279 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩32,484 | ₩32,511 | ₩32,417 | ₩32,431 | -0.17% | 8.3천 |
|---|
| 2026.03.17 | ₩32,526 | ₩32,538 | ₩32,484 | ₩32,498 | -0.09% | 1.2만 |
|---|
| 2026.03.16 | ₩32,458 | ₩32,471 | ₩32,350 | ₩32,364 | -0.29% | 2만 |
|---|
| 2026.03.13 | ₩32,404 | ₩32,444 | ₩32,350 | ₩32,397 | -0.02% | 2.6만 |
|---|
| 2026.03.12 | ₩32,390 | ₩32,471 | ₩32,390 | ₩32,431 | +0.12% | 3.6만 |
|---|
| 2026.03.11 | ₩32,310 | ₩32,325 | ₩32,230 | ₩32,325 | +0.05% | 3.4만 |
|---|
| 2026.03.10 | ₩32,350 | ₩32,377 | ₩32,189 | ₩32,334 | -0.05% | 4만 |
|---|
| 2026.03.09 | ₩32,464 | ₩32,478 | ₩32,270 | ₩32,279 | -0.57% | 1.5만 |
|---|
| 2026.03.06 | ₩32,176 | ₩32,417 | ₩32,176 | ₩32,382 | +0.64% | 2.2만 |
|---|
| 2026.03.05 | ₩31,961 | ₩32,162 | ₩31,961 | ₩32,129 | +0.52% | 2.8만 |
|---|
| 2026.03.04 | ₩32,136 | ₩32,162 | ₩32,055 | ₩32,107 | -0.09% | 8.7만 |
|---|
| 2026.03.03 | ₩32,035 | ₩32,297 | ₩32,035 | ₩32,133 | +0.31% | 6.1만 |
|---|
| 2026.03.02 | ₩32,136 | ₩32,364 | ₩32,042 | ₩32,197 | +0.19% | 3.8만 |
|---|
| 2026.02.27 | ₩31,908 | ₩32,109 | ₩31,908 | ₩32,090 | +0.57% | 7.1만 |
|---|
| 2026.02.26 | ₩31,866 | ₩31,921 | ₩31,854 | ₩31,908 | +0.13% | 2.3만 |
|---|
| 2026.02.25 | ₩31,834 | ₩31,874 | ₩31,787 | ₩31,831 | -0.01% | 1.8만 |
|---|
| 2026.02.24 | ₩31,774 | ₩31,881 | ₩31,764 | ₩31,849 | +0.24% | 2.2만 |
|---|
| 2026.02.23 | ₩31,854 | ₩31,881 | ₩31,800 | ₩31,828 | -0.08% | 2.4만 |
|---|
| 2026.02.20 | ₩31,760 | ₩31,774 | ₩31,666 | ₩31,768 | +0.03% | 30.3만 |
|---|
| 2026.02.19 | ₩31,626 | ₩31,653 | ₩31,599 | ₩31,653 | +0.08% | 8천 |
|---|
| 2026.02.18 | ₩31,586 | ₩31,626 | ₩31,586 | ₩31,613 | +0.08% | 1.8만 |
|---|
| 2026.02.17 | ₩31,586 | ₩31,586 | ₩31,452 | ₩31,559 | -0.08% | 1.5만 |
|---|
| 2026.02.13 | ₩31,485 | ₩31,626 | ₩31,485 | ₩31,619 | +0.43% | 4.3천 |
|---|
| 2026.02.12 | ₩31,653 | ₩31,653 | ₩31,398 | ₩31,418 | -0.74% | 1.7만 |
|---|
| 2026.02.11 | ₩31,599 | ₩31,599 | ₩31,492 | ₩31,512 | -0.28% | 1.8만 |
|---|
| 2026.02.10 | ₩31,449 | ₩31,532 | ₩31,449 | ₩31,504 | +0.17% | 7.1천 |
|---|
| 2026.02.09 | ₩31,317 | ₩31,425 | ₩31,297 | ₩31,411 | +0.30% | 2.1만 |
|---|
| 2026.02.06 | ₩31,343 | ₩31,344 | ₩31,291 | ₩31,332 | -0.03% | 1.2만 |
|---|
| 2026.02.05 | ₩31,197 | ₩31,224 | ₩30,984 | ₩31,177 | -0.06% | 8.1천 |
|---|
| 2026.02.04 | ₩31,190 | ₩31,257 | ₩31,157 | ₩31,221 | +0.10% | 1.1만 |
|---|
| 2026.02.03 | ₩31,072 | ₩31,116 | ₩30,996 | ₩31,103 | +0.10% | 1.5만 |
|---|
| 2026.02.02 | ₩31,022 | ₩31,076 | ₩30,875 | ₩30,902 | -0.39% | 3.8만 |
|---|
| 2026.01.30 | ₩31,438 | ₩31,438 | ₩31,237 | ₩31,344 | -0.30% | 6.9만 |
|---|
| 2026.01.29 | ₩31,606 | ₩31,653 | ₩31,398 | ₩31,586 | -0.06% | 6.3천 |
|---|
| 2026.01.28 | ₩31,465 | ₩31,478 | ₩31,344 | ₩31,398 | -0.21% | 2.1만 |
|---|
| 2026.01.27 | ₩31,291 | ₩31,364 | ₩31,250 | ₩31,364 | +0.24% | 1.6만 |
|---|
| 2026.01.26 | ₩31,358 | ₩31,358 | ₩31,264 | ₩31,277 | -0.26% | 1.5만 |
|---|
| 2026.01.23 | ₩31,143 | ₩31,210 | ₩31,116 | ₩31,197 | +0.17% | 9.3천 |
|---|
| 2026.01.22 | ₩31,063 | ₩31,076 | ₩31,009 | ₩31,022 | -0.13% | 4.9만 |
|---|
| 2026.01.21 | ₩31,056 | ₩31,068 | ₩30,996 | ₩31,051 | -0.02% | 3.8천 |
|---|
| 2026.01.20 | ₩31,022 | ₩31,022 | ₩30,914 | ₩30,914 | -0.35% | 6.3만 |
|---|
| 2026.01.16 | ₩30,902 | ₩30,915 | ₩30,821 | ₩30,875 | -0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩30,902 | ₩30,929 | ₩30,875 | ₩30,875 | -0.09% | 2.5만 |
|---|
| 2026.01.14 | ₩30,875 | ₩31,063 | ₩30,867 | ₩30,930 | +0.18% | 2.4만 |
|---|
| 2026.01.13 | ₩30,861 | ₩30,915 | ₩30,841 | ₩30,875 | +0.04% | 2.7만 |
|---|
| 2026.01.12 | ₩30,781 | ₩30,794 | ₩30,741 | ₩30,774 | -0.02% | 1.2만 |
|---|
| 2026.01.09 | ₩30,741 | ₩30,743 | ₩30,680 | ₩30,680 | -0.20% | 6.3천 |
|---|
| 2026.01.08 | ₩30,620 | ₩30,754 | ₩30,593 | ₩30,633 | +0.04% | 1.4만 |
|---|
| 2026.01.07 | ₩30,607 | ₩30,727 | ₩30,607 | ₩30,660 | +0.18% | 1.6만 |
|---|
| 2026.01.06 | ₩30,714 | ₩30,741 | ₩30,633 | ₩30,701 | -0.04% | 3.4만 |
|---|
| 2026.01.05 | ₩30,446 | ₩30,674 | ₩30,446 | ₩30,660 | +0.70% | 7.3천 |
|---|
| 2026.01.02 | ₩30,440 | ₩30,506 | ₩30,427 | ₩30,446 | +0.02% | 1.4만 |
|---|
| 2025.12.31 | ₩30,580 | ₩30,580 | ₩30,479 | ₩30,479 | -0.33% | 7.4천 |
|---|
| 2025.12.30 | ₩30,566 | ₩30,701 | ₩30,566 | ₩30,644 | +0.25% | 2.4만 |
|---|
| 2025.12.29 | ₩30,566 | ₩30,633 | ₩30,526 | ₩30,565 | -0.00% | 8.7천 |
|---|
| 2025.12.26 | ₩30,674 | ₩30,714 | ₩30,660 | ₩30,714 | +0.13% | 7천 |
|---|
| 2025.12.24 | ₩30,593 | ₩30,620 | ₩30,540 | ₩30,613 | +0.07% | 3.9만 |
|---|
| 2025.12.23 | ₩30,526 | ₩30,533 | ₩30,432 | ₩30,533 | +0.02% | 3.2만 |
|---|
| 2025.12.22 | ₩31,378 | ₩31,438 | ₩31,371 | ₩31,411 | +0.11% | 1만 |
|---|
| 2025.12.19 | ₩31,344 | ₩31,371 | ₩31,291 | ₩31,331 | -0.04% | 1.3만 |
|---|
| 2025.12.18 | ₩31,371 | ₩31,411 | ₩31,291 | ₩31,307 | -0.21% | 8.3천 |
|---|
| 2025.12.17 | ₩31,344 | ₩31,371 | ₩31,331 | ₩31,364 | +0.06% | 1.9만 |
|---|
| 2025.12.16 | ₩31,331 | ₩31,344 | ₩31,237 | ₩31,264 | -0.21% | 1.3만 |
|---|
| 2025.12.15 | ₩31,317 | ₩31,344 | ₩31,276 | ₩31,327 | +0.03% | 1.2만 |
|---|
| 2025.12.12 | ₩31,437 | ₩31,452 | ₩31,317 | ₩31,324 | -0.36% | 1만 |
|---|
| 2025.12.11 | ₩31,385 | ₩31,445 | ₩31,385 | ₩31,445 | +0.19% | 2.3만 |
|---|
| 2025.12.10 | ₩31,183 | ₩31,438 | ₩31,183 | ₩31,418 | +0.75% | 3.2만 |
|---|
| 2025.12.09 | ₩31,385 | ₩31,385 | ₩31,301 | ₩31,336 | -0.15% | 4.3천 |
|---|
| 2025.12.08 | ₩31,505 | ₩31,505 | ₩31,378 | ₩31,383 | -0.39% | 1.9만 |
|---|
| 2025.12.05 | ₩31,559 | ₩31,599 | ₩31,545 | ₩31,545 | -0.04% | 1.3만 |
|---|
| 2025.12.04 | ₩31,470 | ₩31,512 | ₩31,458 | ₩31,512 | +0.13% | 4.7천 |
|---|
| 2025.12.03 | ₩31,613 | ₩31,613 | ₩31,478 | ₩31,485 | -0.40% | 1.2만 |
|---|
| 2025.12.02 | ₩31,438 | ₩31,438 | ₩31,411 | ₩31,431 | -0.02% | 4.3천 |
|---|
| 2025.12.01 | ₩31,586 | ₩31,586 | ₩31,465 | ₩31,473 | -0.36% | 2.2천 |
|---|
| 2025.11.28 | ₩31,398 | ₩31,599 | ₩31,398 | ₩31,545 | +0.47% | 1.5천 |
|---|
| 2025.11.26 | ₩31,425 | ₩31,478 | ₩31,425 | ₩31,458 | +0.11% | 4.9천 |
|---|
| 2025.11.25 | ₩31,371 | ₩31,411 | ₩31,358 | ₩31,398 | +0.09% | 1.2만 |
|---|
| 2025.11.24 | ₩31,344 | ₩31,411 | ₩31,344 | ₩31,398 | +0.17% | 2.5만 |
|---|
| 2025.11.21 | ₩31,237 | ₩31,358 | ₩31,237 | ₩31,344 | +0.34% | 8.6천 |
|---|
| 2025.11.20 | ₩31,344 | ₩31,398 | ₩31,170 | ₩31,317 | -0.09% | 15.2만 |
|---|
| 2025.11.19 | ₩31,398 | ₩31,398 | ₩31,371 | ₩31,378 | -0.06% | 3.1만 |
|---|
| 2025.11.18 | ₩31,385 | ₩31,398 | ₩31,358 | ₩31,386 | +0.00% | 3.3천 |
|---|
| 2025.11.17 | ₩31,358 | ₩31,371 | ₩31,344 | ₩31,351 | -0.02% | 5.2천 |
|---|
| 2025.11.14 | ₩31,385 | ₩31,385 | ₩31,331 | ₩31,338 | -0.15% | 1.6천 |
|---|
| 2025.11.13 | ₩31,425 | ₩31,425 | ₩31,371 | ₩31,371 | -0.17% | 1.5만 |
|---|
| 2025.11.12 | ₩31,411 | ₩31,452 | ₩31,411 | ₩31,425 | +0.04% | 2.5만 |
|---|
| 2025.11.11 | ₩31,401 | ₩31,425 | ₩31,385 | ₩31,425 | +0.08% | 6.2천 |
|---|
| 2025.11.10 | ₩31,344 | ₩31,351 | ₩31,319 | ₩31,344 | 0.00% | 3.5천 |
|---|
| 2025.11.07 | ₩31,317 | ₩31,331 | ₩31,304 | ₩31,311 | -0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩31,277 | ₩31,317 | ₩31,277 | ₩31,297 | +0.06% | 3.1만 |
|---|
| 2025.11.05 | ₩31,277 | ₩31,317 | ₩31,232 | ₩31,237 | -0.13% | 1.4만 |
|---|
| 2025.11.04 | ₩31,157 | ₩31,304 | ₩31,157 | ₩31,277 | +0.39% | 4.3천 |
|---|
| 2025.11.03 | ₩31,103 | ₩31,304 | ₩31,103 | ₩31,304 | +0.65% | 8.1천 |
|---|
| 2025.10.31 | ₩31,197 | ₩31,250 | ₩31,197 | ₩31,244 | +0.15% | 5.8천 |
|---|
| 2025.10.30 | ₩31,116 | ₩31,197 | ₩31,116 | ₩31,183 | +0.22% | 6.5천 |
|---|
| 2025.10.29 | ₩31,250 | ₩31,250 | ₩31,103 | ₩31,119 | -0.42% | 8.4천 |
|---|
| 2025.10.28 | ₩31,264 | ₩31,277 | ₩31,237 | ₩31,237 | -0.09% | 1.1만 |
|---|
| 2025.10.27 | ₩31,344 | ₩31,358 | ₩31,323 | ₩31,351 | +0.02% | 2.3천 |
|---|
| 2025.10.24 | ₩31,398 | ₩31,411 | ₩31,385 | ₩31,385 | -0.04% | 1.1만 |
|---|
| 2025.10.23 | ₩31,407 | ₩31,407 | ₩31,391 | ₩31,398 | -0.03% | 5.2천 |
|---|
| 2025.10.22 | ₩31,284 | ₩31,344 | ₩31,277 | ₩31,344 | +0.19% | 4.8천 |
|---|
| 2025.10.21 | ₩31,291 | ₩31,291 | ₩31,264 | ₩31,264 | -0.09% | 1.9천 |
|---|
| 2025.10.20 | ₩31,304 | ₩31,411 | ₩31,304 | ₩31,405 | +0.32% | 2만 |
|---|
| 2025.10.17 | ₩31,183 | ₩31,224 | ₩31,170 | ₩31,214 | +0.10% | 7.3천 |
|---|
| 2025.10.16 | ₩31,197 | ₩31,250 | ₩31,197 | ₩31,224 | +0.09% | 1.6만 |
|---|
| 2025.10.15 | ₩31,210 | ₩31,217 | ₩31,157 | ₩31,170 | -0.13% | 2.4만 |
|---|
| 2025.10.14 | ₩31,022 | ₩31,095 | ₩31,022 | ₩31,083 | +0.19% | 1.8천 |
|---|
| 2025.10.13 | ₩31,022 | ₩31,089 | ₩31,022 | ₩31,063 | +0.13% | 2.5천 |
|---|
| 2025.10.10 | ₩31,036 | ₩31,049 | ₩30,914 | ₩30,937 | -0.32% | 1.8만 |
|---|