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 | ₩32,921 | ₩32,935 | ₩32,827 | ₩32,854 | -0.20% | 2.7천 |
| 2026.10.08 | ₩32,881 | ₩32,901 | ₩32,827 | ₩32,854 | -0.08% | 2만 |
| 2026.10.07 | ₩32,881 | ₩32,881 | ₩32,760 | ₩32,797 | -0.26% | 1.5만 |
| 2026.10.06 | ₩32,680 | ₩32,854 | ₩32,680 | ₩32,834 | +0.47% | 1.8만 |
| 2026.10.05 | ₩32,626 | ₩32,787 | ₩32,626 | ₩32,734 | +0.33% | 1만 |
| 2026.10.02 | ₩32,646 | ₩32,747 | ₩32,640 | ₩32,727 | +0.25% | 1.6만 |
| 2026.10.01 | ₩32,646 | ₩32,841 | ₩32,640 | ₩32,767 | +0.37% | 5.2만 |
| 2026.09.30 | ₩32,854 | ₩32,854 | ₩32,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,747 |
| -0.33% |
| 2만 |
| 2026.09.29 | ₩32,801 | ₩32,814 | ₩32,720 | ₩32,778 | -0.07% | 3만 |
|---|
| 2026.09.28 | ₩32,921 | ₩32,921 | ₩32,814 | ₩32,817 | -0.32% | 5.5천 |
|---|
| 2026.09.25 | ₩33,002 | ₩33,008 | ₩32,948 | ₩32,995 | -0.02% | 1.1만 |
|---|
| 2026.09.24 | ₩33,122 | ₩33,149 | ₩33,069 | ₩33,089 | -0.10% | 7.9천 |
|---|
| 2026.09.23 | ₩33,096 | ₩33,122 | ₩33,062 | ₩33,062 | -0.10% | 4.8천 |
|---|
| 2026.09.22 | ₩33,015 | ₩33,203 | ₩33,015 | ₩33,143 | +0.39% | 1.9만 |
|---|
| 2026.09.21 | ₩33,109 | ₩33,169 | ₩33,109 | ₩33,129 | +0.06% | 7.7천 |
|---|
| 2026.09.18 | ₩33,069 | ₩33,163 | ₩33,069 | ₩33,118 | +0.15% | 8.6천 |
|---|
| 2026.09.17 | ₩33,257 | ₩33,297 | ₩33,190 | ₩33,203 | -0.16% | 9.3천 |
|---|
| 2026.09.16 | ₩33,364 | ₩33,377 | ₩33,203 | ₩33,203 | -0.48% | 1.6만 |
|---|
| 2026.09.15 | ₩33,257 | ₩33,350 | ₩33,257 | ₩33,312 | +0.17% | 5.6천 |
|---|
| 2026.09.14 | ₩33,317 | ₩33,337 | ₩33,216 | ₩33,230 | -0.26% | 2.4만 |
|---|
| 2026.09.11 | ₩33,324 | ₩33,337 | ₩33,270 | ₩33,290 | -0.10% | 2.3만 |
|---|
| 2026.09.10 | ₩33,324 | ₩33,330 | ₩33,297 | ₩33,321 | -0.01% | 1.6만 |
|---|
| 2026.09.09 | ₩33,317 | ₩33,350 | ₩33,243 | ₩33,277 | -0.12% | 2.9만 |
|---|
| 2026.09.08 | ₩33,350 | ₩33,350 | ₩33,136 | ₩33,279 | -0.21% | 3.3만 |
|---|
| 2026.09.04 | ₩33,163 | ₩33,297 | ₩33,149 | ₩33,165 | +0.01% | 5.5만 |
|---|
| 2026.09.03 | ₩33,257 | ₩33,283 | ₩33,176 | ₩33,277 | +0.06% | 6.3만 |
|---|
| 2026.09.02 | ₩33,136 | ₩33,324 | ₩33,002 | ₩33,184 | +0.15% | 4.7만 |
|---|
| 2026.09.01 | ₩33,163 | ₩33,337 | ₩33,136 | ₩33,244 | +0.25% | 7.4만 |
|---|
| 2026.08.31 | ₩33,109 | ₩33,337 | ₩33,082 | ₩33,135 | +0.08% | 2.3만 |
|---|
| 2026.08.28 | ₩33,149 | ₩33,192 | ₩33,108 | ₩33,108 | -0.13% | 1.3만 |
|---|
| 2026.08.27 | ₩33,176 | ₩33,190 | ₩33,069 | ₩33,143 | -0.10% | 4.9만 |
|---|
| 2026.08.26 | ₩33,055 | ₩33,243 | ₩33,055 | ₩33,143 | +0.26% | 4.7만 |
|---|
| 2026.08.25 | ₩33,243 | ₩33,243 | ₩33,002 | ₩33,152 | -0.27% | 3.6만 |
|---|
| 2026.08.24 | ₩33,377 | ₩33,377 | ₩33,149 | ₩33,211 | -0.50% | 6.5만 |
|---|
| 2026.08.21 | ₩33,216 | ₩33,243 | ₩33,190 | ₩33,216 | 0.00% | 4.6만 |
|---|
| 2026.08.20 | ₩33,163 | ₩33,214 | ₩32,988 | ₩33,168 | +0.02% | 4.4만 |
|---|
| 2026.08.19 | ₩32,975 | ₩33,136 | ₩32,975 | ₩33,122 | +0.45% | 3.7만 |
|---|
| 2026.08.18 | ₩33,149 | ₩33,149 | ₩32,841 | ₩32,974 | -0.53% | 4.1만 |
|---|
| 2026.08.17 | ₩32,935 | ₩33,029 | ₩32,928 | ₩33,019 | +0.26% | 4.8만 |
|---|
| 2026.08.14 | ₩32,935 | ₩32,974 | ₩32,921 | ₩32,945 | +0.03% | 1.9만 |
|---|
| 2026.08.13 | ₩32,834 | ₩32,908 | ₩32,827 | ₩32,866 | +0.10% | 1.1만 |
|---|
| 2026.08.12 | ₩32,801 | ₩32,850 | ₩32,801 | ₩32,850 | +0.15% | 1.5만 |
|---|
| 2026.08.11 | ₩32,688 | ₩32,760 | ₩32,688 | ₩32,754 | +0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩32,814 | ₩32,814 | ₩32,653 | ₩32,781 | -0.10% | 30.6만 |
|---|
| 2026.08.07 | ₩32,667 | ₩32,747 | ₩32,650 | ₩32,652 | -0.05% | 2.9만 |
|---|
| 2026.08.06 | ₩32,613 | ₩32,613 | ₩32,546 | ₩32,579 | -0.10% | 1.2만 |
|---|
| 2026.08.05 | ₩32,558 | ₩32,599 | ₩32,479 | ₩32,595 | +0.12% | 4.2만 |
|---|
| 2026.08.04 | ₩32,573 | ₩32,593 | ₩32,418 | ₩32,542 | -0.09% | 4.4만 |
|---|
| 2026.08.03 | ₩32,613 | ₩32,679 | ₩32,586 | ₩32,660 | +0.14% | 12.8만 |
|---|
| 2026.07.31 | ₩32,734 | ₩32,760 | ₩32,707 | ₩32,754 | +0.06% | 3.2천 |
|---|
| 2026.07.30 | ₩32,822 | ₩32,822 | ₩32,734 | ₩32,767 | -0.17% | 9.9만 |
|---|
| 2026.07.29 | ₩32,827 | ₩32,948 | ₩32,815 | ₩32,905 | +0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩32,881 | ₩32,908 | ₩32,814 | ₩32,831 | -0.15% | 1.1만 |
|---|
| 2026.07.27 | ₩32,948 | ₩32,962 | ₩32,837 | ₩32,848 | -0.31% | 3.4만 |
|---|
| 2026.07.24 | ₩33,022 | ₩33,096 | ₩33,022 | ₩33,042 | +0.06% | 5.9만 |
|---|
| 2026.07.23 | ₩32,894 | ₩32,962 | ₩32,841 | ₩32,892 | -0.01% | 8만 |
|---|
| 2026.07.22 | ₩32,948 | ₩32,948 | ₩32,734 | ₩32,872 | -0.23% | 10.6만 |
|---|
| 2026.07.21 | ₩32,815 | ₩32,881 | ₩32,693 | ₩32,834 | +0.06% | 12.2만 |
|---|
| 2026.07.20 | ₩32,831 | ₩32,868 | ₩32,760 | ₩32,787 | -0.13% | 5.8만 |
|---|
| 2026.07.17 | ₩32,874 | ₩32,908 | ₩32,774 | ₩32,841 | -0.10% | 19.5만 |
|---|
| 2026.07.16 | ₩32,626 | ₩32,708 | ₩32,626 | ₩32,708 | +0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩32,599 | ₩32,636 | ₩32,546 | ₩32,586 | -0.04% | 2.5만 |
|---|
| 2026.07.14 | ₩32,553 | ₩32,559 | ₩32,479 | ₩32,514 | -0.12% | 4.4만 |
|---|
| 2026.07.13 | ₩32,452 | ₩32,553 | ₩32,345 | ₩32,437 | -0.05% | 7.5만 |
|---|
| 2026.07.10 | ₩32,304 | ₩32,311 | ₩32,251 | ₩32,311 | +0.02% | 1.6만 |
|---|
| 2026.07.09 | ₩32,398 | ₩32,479 | ₩32,295 | ₩32,295 | -0.32% | 2.8만 |
|---|
| 2026.07.08 | ₩32,439 | ₩32,439 | ₩32,278 | ₩32,318 | -0.37% | 3.1만 |
|---|
| 2026.07.07 | ₩32,371 | ₩32,425 | ₩32,371 | ₩32,390 | +0.06% | 1.3만 |
|---|
| 2026.07.06 | ₩32,157 | ₩32,278 | ₩32,157 | ₩32,259 | +0.32% | 6.2만 |
|---|
| 2026.07.02 | ₩32,103 | ₩32,161 | ₩32,103 | ₩32,161 | +0.18% | 7.7천 |
|---|
| 2026.07.01 | ₩32,103 | ₩32,237 | ₩32,036 | ₩32,036 | -0.21% | 9.5만 |
|---|
| 2026.06.30 | ₩32,103 | ₩32,157 | ₩32,036 | ₩32,054 | -0.15% | 1만 |
|---|
| 2026.06.29 | ₩32,213 | ₩32,237 | ₩32,130 | ₩32,184 | -0.09% | 9천 |
|---|
| 2026.06.26 | ₩32,157 | ₩32,286 | ₩32,157 | ₩32,286 | +0.40% | 7.2천 |
|---|
| 2026.06.25 | ₩32,144 | ₩32,211 | ₩32,076 | ₩32,182 | +0.12% | 2.7만 |
|---|
| 2026.06.24 | ₩32,050 | ₩32,070 | ₩31,996 | ₩32,021 | -0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩32,063 | ₩32,130 | ₩32,063 | ₩32,109 | +0.14% | 1.3만 |
|---|
| 2026.06.22 | ₩32,076 | ₩32,099 | ₩32,003 | ₩32,063 | -0.04% | 1.2만 |
|---|
| 2026.06.18 | ₩32,009 | ₩32,117 | ₩32,009 | ₩32,064 | +0.17% | 1.5만 |
|---|
| 2026.06.17 | ₩32,398 | ₩32,424 | ₩32,040 | ₩32,040 | -1.11% | 1.3만 |
|---|
| 2026.06.16 | ₩32,465 | ₩32,465 | ₩32,378 | ₩32,393 | -0.22% | 1.9만 |
|---|
| 2026.06.15 | ₩32,465 | ₩32,479 | ₩32,358 | ₩32,394 | -0.22% | 2.5만 |
|---|
| 2026.06.12 | ₩32,492 | ₩32,573 | ₩32,452 | ₩32,473 | -0.06% | 2.3만 |
|---|
| 2026.06.11 | ₩32,492 | ₩32,492 | ₩32,385 | ₩32,459 | -0.10% | 2.4만 |
|---|
| 2026.06.10 | ₩32,546 | ₩32,546 | ₩32,358 | ₩32,443 | -0.32% | 2.7만 |
|---|
| 2026.06.09 | ₩32,398 | ₩32,465 | ₩32,358 | ₩32,429 | +0.10% | 1.4만 |
|---|
| 2026.06.08 | ₩32,425 | ₩32,439 | ₩32,291 | ₩32,318 | -0.33% | 2.5만 |
|---|
| 2026.06.05 | ₩32,506 | ₩32,519 | ₩32,412 | ₩32,425 | -0.25% | 12만 |
|---|
| 2026.06.04 | ₩32,586 | ₩32,618 | ₩32,506 | ₩32,618 | +0.10% | 50.4만 |
|---|
| 2026.06.03 | ₩32,599 | ₩32,653 | ₩32,543 | ₩32,543 | -0.17% | 1.1만 |
|---|
| 2026.06.02 | ₩32,586 | ₩32,687 | ₩32,479 | ₩32,578 | -0.02% | 4만 |
|---|
| 2026.06.01 | ₩32,707 | ₩32,707 | ₩32,506 | ₩32,506 | -0.62% | 2.7만 |
|---|
| 2026.05.29 | ₩32,599 | ₩32,640 | ₩32,573 | ₩32,593 | -0.02% | 6천 |
|---|
| 2026.05.28 | ₩32,653 | ₩32,734 | ₩32,626 | ₩32,700 | +0.14% | 3.4만 |
|---|
| 2026.05.27 | ₩32,630 | ₩32,720 | ₩32,626 | ₩32,630 | 0.00% | 1.4만 |
|---|
| 2026.05.26 | ₩32,823 | ₩32,827 | ₩32,767 | ₩32,767 | -0.17% | 8.6천 |
|---|
| 2026.05.22 | ₩32,881 | ₩32,881 | ₩32,774 | ₩32,807 | -0.22% | 1.6만 |
|---|
| 2026.05.21 | ₩32,760 | ₩32,861 | ₩32,760 | ₩32,827 | +0.20% | 1.4만 |
|---|
| 2026.05.20 | ₩32,707 | ₩33,002 | ₩32,707 | ₩32,876 | +0.52% | 9.4만 |
|---|
| 2026.05.19 | ₩32,821 | ₩32,935 | ₩32,821 | ₩32,886 | +0.20% | 11.3만 |
|---|
| 2026.05.18 | ₩32,774 | ₩32,988 | ₩32,774 | ₩32,841 | +0.20% | 5.7만 |
|---|
| 2026.05.15 | ₩32,705 | ₩32,707 | ₩32,640 | ₩32,664 | -0.13% | 1.1만 |
|---|
| 2026.05.14 | ₩32,921 | ₩32,948 | ₩32,881 | ₩32,888 | -0.10% | 1.5만 |
|---|
| 2026.05.13 | ₩32,995 | ₩33,069 | ₩32,988 | ₩32,995 | 0.00% | 6.6천 |
|---|
| 2026.05.12 | ₩33,055 | ₩33,122 | ₩33,002 | ₩33,117 | +0.19% | 3.2만 |
|---|
| 2026.05.11 | ₩32,841 | ₩33,029 | ₩32,841 | ₩32,988 | +0.45% | 3.5만 |
|---|
| 2026.05.08 | ₩32,854 | ₩32,868 | ₩32,814 | ₩32,814 | -0.12% | 3.7만 |
|---|
| 2026.05.07 | ₩32,693 | ₩32,801 | ₩32,613 | ₩32,763 | +0.21% | 4.4만 |
|---|
| 2026.05.06 | ₩32,801 | ₩32,868 | ₩32,801 | ₩32,838 | +0.11% | 8.2만 |
|---|
| 2026.05.05 | ₩32,881 | ₩32,921 | ₩32,849 | ₩32,874 | -0.02% | 5.4만 |
|---|
| 2026.05.04 | ₩32,894 | ₩32,962 | ₩32,841 | ₩32,890 | -0.01% | 2.5만 |
|---|
| 2026.05.01 | ₩32,868 | ₩32,988 | ₩32,868 | ₩32,876 | +0.02% | 12.8만 |
|---|
| 2026.04.30 | ₩32,826 | ₩32,921 | ₩32,810 | ₩32,901 | +0.23% | 3만 |
|---|
| 2026.04.29 | ₩32,854 | ₩32,854 | ₩32,781 | ₩32,801 | -0.16% | 5만 |
|---|
| 2026.04.28 | ₩32,586 | ₩32,751 | ₩32,586 | ₩32,751 | +0.51% | 11.4만 |
|---|
| 2026.04.27 | ₩32,734 | ₩32,841 | ₩32,667 | ₩32,685 | -0.15% | 15.7만 |
|---|
| 2026.04.24 | ₩32,667 | ₩32,680 | ₩32,626 | ₩32,652 | -0.05% | 7.4천 |
|---|
| 2026.04.23 | ₩32,586 | ₩32,707 | ₩32,506 | ₩32,653 | +0.21% | 25만 |
|---|
| 2026.04.22 | ₩32,693 | ₩32,693 | ₩32,559 | ₩32,562 | -0.40% | 1.6만 |
|---|
| 2026.04.21 | ₩32,626 | ₩32,707 | ₩32,512 | ₩32,549 | -0.24% | 42.7만 |
|---|
| 2026.04.20 | ₩32,532 | ₩32,613 | ₩32,511 | ₩32,593 | +0.19% | 6만 |
|---|
| 2026.04.17 | ₩32,465 | ₩32,519 | ₩32,377 | ₩32,499 | +0.10% | 5.8만 |
|---|
| 2026.04.16 | ₩32,519 | ₩32,532 | ₩32,479 | ₩32,512 | -0.02% | 6.6만 |
|---|
| 2026.04.15 | ₩32,412 | ₩32,439 | ₩32,392 | ₩32,439 | +0.08% | 2.2만 |
|---|
| 2026.04.14 | ₩32,385 | ₩32,479 | ₩32,365 | ₩32,445 | +0.19% | 3.2만 |
|---|
| 2026.04.13 | ₩32,304 | ₩32,412 | ₩32,304 | ₩32,371 | +0.21% | 1.8만 |
|---|
| 2026.04.10 | ₩32,278 | ₩32,298 | ₩32,251 | ₩32,258 | -0.06% | 1.8만 |
|---|
| 2026.04.09 | ₩32,318 | ₩32,331 | ₩32,278 | ₩32,318 | 0.00% | 1.2만 |
|---|
| 2026.04.08 | ₩32,193 | ₩32,264 | ₩32,157 | ₩32,251 | +0.18% | 4.6만 |
|---|
| 2026.04.07 | ₩32,479 | ₩32,492 | ₩32,414 | ₩32,452 | -0.08% | 5.6만 |
|---|
| 2026.04.06 | ₩32,390 | ₩32,479 | ₩32,390 | ₩32,429 | +0.12% | 3.2만 |
|---|
| 2026.04.02 | ₩32,278 | ₩32,519 | ₩32,278 | ₩32,432 | +0.48% | 5.6만 |
|---|
| 2026.04.01 | ₩32,068 | ₩32,184 | ₩32,058 | ₩32,184 | +0.36% | 3.3만 |
|---|
| 2026.03.31 | ₩32,117 | ₩32,264 | ₩32,117 | ₩32,190 | +0.23% | 2.9만 |
|---|
| 2026.03.30 | ₩32,130 | ₩32,170 | ₩32,076 | ₩32,110 | -0.06% | 1만 |
|---|
| 2026.03.27 | ₩31,916 | ₩31,969 | ₩31,835 | ₩31,945 | +0.09% | 1.1만 |
|---|
| 2026.03.26 | ₩31,847 | ₩31,902 | ₩31,741 | ₩31,741 | -0.33% | 8.4천 |
|---|
| 2026.03.25 | ₩31,755 | ₩31,862 | ₩31,728 | ₩31,830 | +0.24% | 9.5천 |
|---|
| 2026.03.24 | ₩31,768 | ₩31,875 | ₩31,732 | ₩31,768 | 0.00% | 1.2만 |
|---|
| 2026.03.23 | ₩31,803 | ₩31,902 | ₩31,755 | ₩31,764 | -0.12% | 8.5만 |
|---|
| 2026.03.20 | ₩32,149 | ₩32,385 | ₩31,996 | ₩32,003 | -0.45% | 12.6만 |
|---|
| 2026.03.19 | ₩32,237 | ₩32,318 | ₩32,224 | ₩32,274 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩32,479 | ₩32,506 | ₩32,412 | ₩32,425 | -0.17% | 8.3천 |
|---|
| 2026.03.17 | ₩32,520 | ₩32,532 | ₩32,479 | ₩32,492 | -0.09% | 1.2만 |
|---|
| 2026.03.16 | ₩32,452 | ₩32,465 | ₩32,345 | ₩32,358 | -0.29% | 2만 |
|---|
| 2026.03.13 | ₩32,398 | ₩32,439 | ₩32,345 | ₩32,392 | -0.02% | 2.6만 |
|---|
| 2026.03.12 | ₩32,385 | ₩32,465 | ₩32,385 | ₩32,425 | +0.12% | 3.6만 |
|---|
| 2026.03.11 | ₩32,304 | ₩32,319 | ₩32,224 | ₩32,319 | +0.05% | 3.4만 |
|---|
| 2026.03.10 | ₩32,345 | ₩32,371 | ₩32,184 | ₩32,329 | -0.05% | 4만 |
|---|
| 2026.03.09 | ₩32,459 | ₩32,472 | ₩32,264 | ₩32,274 | -0.57% | 1.5만 |
|---|
| 2026.03.06 | ₩32,170 | ₩32,412 | ₩32,170 | ₩32,377 | +0.64% | 2.2만 |
|---|
| 2026.03.05 | ₩31,956 | ₩32,157 | ₩31,956 | ₩32,123 | +0.52% | 2.8만 |
|---|
| 2026.03.04 | ₩32,130 | ₩32,157 | ₩32,050 | ₩32,102 | -0.09% | 8.7만 |
|---|
| 2026.03.03 | ₩32,030 | ₩32,291 | ₩32,030 | ₩32,127 | +0.31% | 6.1만 |
|---|
| 2026.03.02 | ₩32,130 | ₩32,358 | ₩32,036 | ₩32,192 | +0.19% | 3.8만 |
|---|
| 2026.02.27 | ₩31,902 | ₩32,103 | ₩31,902 | ₩32,085 | +0.57% | 7.1만 |
|---|
| 2026.02.26 | ₩31,861 | ₩31,916 | ₩31,849 | ₩31,902 | +0.13% | 2.3만 |
|---|
| 2026.02.25 | ₩31,828 | ₩31,869 | ₩31,781 | ₩31,826 | -0.01% | 1.8만 |
|---|
| 2026.02.24 | ₩31,768 | ₩31,875 | ₩31,759 | ₩31,843 | +0.24% | 2.2만 |
|---|
| 2026.02.23 | ₩31,849 | ₩31,875 | ₩31,795 | ₩31,823 | -0.08% | 2.4만 |
|---|
| 2026.02.20 | ₩31,755 | ₩31,768 | ₩31,661 | ₩31,763 | +0.03% | 30.3만 |
|---|
| 2026.02.19 | ₩31,621 | ₩31,647 | ₩31,594 | ₩31,647 | +0.08% | 8천 |
|---|
| 2026.02.18 | ₩31,580 | ₩31,621 | ₩31,580 | ₩31,607 | +0.08% | 1.8만 |
|---|
| 2026.02.17 | ₩31,580 | ₩31,580 | ₩31,446 | ₩31,553 | -0.08% | 1.5만 |
|---|
| 2026.02.13 | ₩31,480 | ₩31,621 | ₩31,480 | ₩31,614 | +0.43% | 4.3천 |
|---|
| 2026.02.12 | ₩31,647 | ₩31,647 | ₩31,393 | ₩31,413 | -0.74% | 1.7만 |
|---|
| 2026.02.11 | ₩31,594 | ₩31,594 | ₩31,486 | ₩31,507 | -0.28% | 1.8만 |
|---|
| 2026.02.10 | ₩31,444 | ₩31,527 | ₩31,444 | ₩31,499 | +0.17% | 7.1천 |
|---|
| 2026.02.09 | ₩31,312 | ₩31,419 | ₩31,292 | ₩31,406 | +0.30% | 2.1만 |
|---|
| 2026.02.06 | ₩31,338 | ₩31,339 | ₩31,285 | ₩31,327 | -0.03% | 1.2만 |
|---|
| 2026.02.05 | ₩31,191 | ₩31,218 | ₩30,978 | ₩31,171 | -0.06% | 8.1천 |
|---|
| 2026.02.04 | ₩31,185 | ₩31,252 | ₩31,151 | ₩31,216 | +0.10% | 1.1만 |
|---|
| 2026.02.03 | ₩31,067 | ₩31,111 | ₩30,990 | ₩31,098 | +0.10% | 1.5만 |
|---|
| 2026.02.02 | ₩31,017 | ₩31,071 | ₩30,870 | ₩30,896 | -0.39% | 3.8만 |
|---|
| 2026.01.30 | ₩31,433 | ₩31,433 | ₩31,232 | ₩31,339 | -0.30% | 6.9만 |
|---|
| 2026.01.29 | ₩31,600 | ₩31,647 | ₩31,393 | ₩31,580 | -0.06% | 6.3천 |
|---|
| 2026.01.28 | ₩31,460 | ₩31,473 | ₩31,339 | ₩31,393 | -0.21% | 2.1만 |
|---|
| 2026.01.27 | ₩31,285 | ₩31,359 | ₩31,245 | ₩31,359 | +0.24% | 1.6만 |
|---|
| 2026.01.26 | ₩31,352 | ₩31,352 | ₩31,258 | ₩31,272 | -0.26% | 1.5만 |
|---|
| 2026.01.23 | ₩31,138 | ₩31,205 | ₩31,111 | ₩31,191 | +0.17% | 9.3천 |
|---|
| 2026.01.22 | ₩31,057 | ₩31,071 | ₩31,004 | ₩31,017 | -0.13% | 4.9만 |
|---|
| 2026.01.21 | ₩31,051 | ₩31,063 | ₩30,990 | ₩31,045 | -0.02% | 3.8천 |
|---|
| 2026.01.20 | ₩31,017 | ₩31,017 | ₩30,908 | ₩30,908 | -0.35% | 6.3만 |
|---|
| 2026.01.16 | ₩30,896 | ₩30,910 | ₩30,816 | ₩30,870 | -0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩30,896 | ₩30,923 | ₩30,870 | ₩30,870 | -0.09% | 2.5만 |
|---|
| 2026.01.14 | ₩30,870 | ₩31,057 | ₩30,862 | ₩30,925 | +0.18% | 2.4만 |
|---|
| 2026.01.13 | ₩30,856 | ₩30,910 | ₩30,836 | ₩30,870 | +0.04% | 2.7만 |
|---|
| 2026.01.12 | ₩30,776 | ₩30,789 | ₩30,735 | ₩30,769 | -0.02% | 1.2만 |
|---|
| 2026.01.09 | ₩30,735 | ₩30,738 | ₩30,675 | ₩30,675 | -0.20% | 6.3천 |
|---|
| 2026.01.08 | ₩30,615 | ₩30,749 | ₩30,588 | ₩30,628 | +0.04% | 1.4만 |
|---|
| 2026.01.07 | ₩30,601 | ₩30,722 | ₩30,601 | ₩30,655 | +0.18% | 1.6만 |
|---|
| 2026.01.06 | ₩30,709 | ₩30,735 | ₩30,628 | ₩30,695 | -0.04% | 3.4만 |
|---|
| 2026.01.05 | ₩30,440 | ₩30,668 | ₩30,440 | ₩30,655 | +0.70% | 7.3천 |
|---|
| 2026.01.02 | ₩30,435 | ₩30,501 | ₩30,422 | ₩30,440 | +0.02% | 1.4만 |
|---|
| 2025.12.31 | ₩30,575 | ₩30,575 | ₩30,474 | ₩30,474 | -0.33% | 7.4천 |
|---|
| 2025.12.30 | ₩30,561 | ₩30,695 | ₩30,561 | ₩30,639 | +0.25% | 2.4만 |
|---|
| 2025.12.29 | ₩30,561 | ₩30,628 | ₩30,521 | ₩30,560 | -0.00% | 8.7천 |
|---|
| 2025.12.26 | ₩30,668 | ₩30,709 | ₩30,655 | ₩30,709 | +0.13% | 7천 |
|---|
| 2025.12.24 | ₩30,588 | ₩30,615 | ₩30,534 | ₩30,608 | +0.07% | 3.9만 |
|---|
| 2025.12.23 | ₩30,521 | ₩30,528 | ₩30,427 | ₩30,528 | +0.02% | 3.2만 |
|---|
| 2025.12.22 | ₩31,372 | ₩31,433 | ₩31,366 | ₩31,406 | +0.11% | 1만 |
|---|
| 2025.12.19 | ₩31,339 | ₩31,366 | ₩31,285 | ₩31,326 | -0.04% | 1.3만 |
|---|
| 2025.12.18 | ₩31,366 | ₩31,406 | ₩31,285 | ₩31,301 | -0.21% | 8.3천 |
|---|
| 2025.12.17 | ₩31,339 | ₩31,366 | ₩31,326 | ₩31,359 | +0.06% | 1.9만 |
|---|
| 2025.12.16 | ₩31,326 | ₩31,339 | ₩31,232 | ₩31,258 | -0.21% | 1.3만 |
|---|
| 2025.12.15 | ₩31,312 | ₩31,339 | ₩31,271 | ₩31,322 | +0.03% | 1.2만 |
|---|
| 2025.12.12 | ₩31,431 | ₩31,446 | ₩31,312 | ₩31,319 | -0.36% | 1만 |
|---|
| 2025.12.11 | ₩31,379 | ₩31,440 | ₩31,379 | ₩31,440 | +0.19% | 2.3만 |
|---|
| 2025.12.10 | ₩31,178 | ₩31,433 | ₩31,178 | ₩31,413 | +0.75% | 3.2만 |
|---|
| 2025.12.09 | ₩31,379 | ₩31,379 | ₩31,296 | ₩31,331 | -0.15% | 4.3천 |
|---|
| 2025.12.08 | ₩31,500 | ₩31,500 | ₩31,372 | ₩31,378 | -0.39% | 1.9만 |
|---|
| 2025.12.05 | ₩31,553 | ₩31,594 | ₩31,540 | ₩31,540 | -0.04% | 1.3만 |
|---|
| 2025.12.04 | ₩31,465 | ₩31,507 | ₩31,453 | ₩31,507 | +0.13% | 4.7천 |
|---|
| 2025.12.03 | ₩31,607 | ₩31,607 | ₩31,473 | ₩31,480 | -0.40% | 1.2만 |
|---|
| 2025.12.02 | ₩31,433 | ₩31,433 | ₩31,406 | ₩31,426 | -0.02% | 4.3천 |
|---|
| 2025.12.01 | ₩31,580 | ₩31,580 | ₩31,460 | ₩31,468 | -0.36% | 2.2천 |
|---|
| 2025.11.28 | ₩31,393 | ₩31,594 | ₩31,393 | ₩31,540 | +0.47% | 1.5천 |
|---|
| 2025.11.26 | ₩31,419 | ₩31,473 | ₩31,419 | ₩31,453 | +0.11% | 4.9천 |
|---|
| 2025.11.25 | ₩31,366 | ₩31,406 | ₩31,352 | ₩31,393 | +0.09% | 1.2만 |
|---|
| 2025.11.24 | ₩31,339 | ₩31,406 | ₩31,339 | ₩31,393 | +0.17% | 2.5만 |
|---|
| 2025.11.21 | ₩31,232 | ₩31,352 | ₩31,232 | ₩31,339 | +0.34% | 8.6천 |
|---|
| 2025.11.20 | ₩31,339 | ₩31,393 | ₩31,165 | ₩31,312 | -0.09% | 15.2만 |
|---|
| 2025.11.19 | ₩31,393 | ₩31,393 | ₩31,366 | ₩31,372 | -0.06% | 3.1만 |
|---|
| 2025.11.18 | ₩31,379 | ₩31,393 | ₩31,352 | ₩31,381 | +0.00% | 3.3천 |
|---|
| 2025.11.17 | ₩31,352 | ₩31,366 | ₩31,339 | ₩31,346 | -0.02% | 5.2천 |
|---|
| 2025.11.14 | ₩31,379 | ₩31,379 | ₩31,326 | ₩31,332 | -0.15% | 1.6천 |
|---|
| 2025.11.13 | ₩31,419 | ₩31,419 | ₩31,366 | ₩31,366 | -0.17% | 1.5만 |
|---|
| 2025.11.12 | ₩31,406 | ₩31,446 | ₩31,406 | ₩31,419 | +0.04% | 2.5만 |
|---|
| 2025.11.11 | ₩31,395 | ₩31,419 | ₩31,379 | ₩31,419 | +0.08% | 6.2천 |
|---|
| 2025.11.10 | ₩31,339 | ₩31,346 | ₩31,313 | ₩31,339 | 0.00% | 3.5천 |
|---|
| 2025.11.07 | ₩31,312 | ₩31,326 | ₩31,299 | ₩31,305 | -0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩31,272 | ₩31,312 | ₩31,272 | ₩31,292 | +0.06% | 3.1만 |
|---|
| 2025.11.05 | ₩31,272 | ₩31,312 | ₩31,226 | ₩31,232 | -0.13% | 1.4만 |
|---|
| 2025.11.04 | ₩31,151 | ₩31,299 | ₩31,151 | ₩31,272 | +0.39% | 4.3천 |
|---|
| 2025.11.03 | ₩31,098 | ₩31,299 | ₩31,098 | ₩31,299 | +0.65% | 8.1천 |
|---|
| 2025.10.31 | ₩31,191 | ₩31,245 | ₩31,191 | ₩31,238 | +0.15% | 5.8천 |
|---|
| 2025.10.30 | ₩31,111 | ₩31,191 | ₩31,111 | ₩31,178 | +0.22% | 6.5천 |
|---|
| 2025.10.29 | ₩31,245 | ₩31,245 | ₩31,098 | ₩31,114 | -0.42% | 8.4천 |
|---|
| 2025.10.28 | ₩31,258 | ₩31,272 | ₩31,232 | ₩31,232 | -0.09% | 1.1만 |
|---|
| 2025.10.27 | ₩31,339 | ₩31,352 | ₩31,317 | ₩31,346 | +0.02% | 2.3천 |
|---|
| 2025.10.24 | ₩31,393 | ₩31,406 | ₩31,379 | ₩31,379 | -0.04% | 1.1만 |
|---|
| 2025.10.23 | ₩31,402 | ₩31,402 | ₩31,386 | ₩31,393 | -0.03% | 5.2천 |
|---|
| 2025.10.22 | ₩31,279 | ₩31,339 | ₩31,272 | ₩31,339 | +0.19% | 4.8천 |
|---|
| 2025.10.21 | ₩31,285 | ₩31,285 | ₩31,258 | ₩31,258 | -0.09% | 1.9천 |
|---|
| 2025.10.20 | ₩31,299 | ₩31,406 | ₩31,299 | ₩31,399 | +0.32% | 2만 |
|---|
| 2025.10.17 | ₩31,178 | ₩31,218 | ₩31,165 | ₩31,209 | +0.10% | 7.3천 |
|---|
| 2025.10.16 | ₩31,191 | ₩31,245 | ₩31,191 | ₩31,218 | +0.09% | 1.6만 |
|---|
| 2025.10.15 | ₩31,205 | ₩31,212 | ₩31,151 | ₩31,165 | -0.13% | 2.4만 |
|---|
| 2025.10.14 | ₩31,017 | ₩31,090 | ₩31,017 | ₩31,077 | +0.19% | 1.8천 |
|---|
| 2025.10.13 | ₩31,017 | ₩31,084 | ₩31,017 | ₩31,057 | +0.13% | 2.5천 |
|---|
| 2025.10.10 | ₩31,031 | ₩31,044 | ₩30,908 | ₩30,931 | -0.32% | 1.8만 |
|---|