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 | ₩32,928 | ₩32,941 | ₩32,834 | ₩32,861 | -0.20% | 2.7천 |
| 2026.10.08 | ₩32,888 | ₩32,908 | ₩32,834 | ₩32,861 | -0.08% | 2만 |
| 2026.10.07 | ₩32,888 | ₩32,888 | ₩32,767 | ₩32,803 | -0.26% | 1.5만 |
| 2026.10.06 | ₩32,687 | ₩32,861 | ₩32,687 | ₩32,841 | +0.47% | 1.8만 |
| 2026.10.05 | ₩32,633 | ₩32,794 | ₩32,633 | ₩32,740 | +0.33% | 1만 |
| 2026.10.02 | ₩32,653 | ₩32,754 | ₩32,646 | ₩32,733 | +0.25% | 1.6만 |
| 2026.10.01 | ₩32,653 | ₩32,847 | ₩32,646 | ₩32,774 | +0.37% | 5.2만 |
| 2026.09.30 | ₩32,861 | ₩32,861 | ₩32,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,754 |
| -0.33% |
| 2만 |
| 2026.09.29 | ₩32,807 | ₩32,821 | ₩32,727 | ₩32,784 | -0.07% | 3만 |
|---|
| 2026.09.28 | ₩32,928 | ₩32,928 | ₩32,821 | ₩32,823 | -0.32% | 5.5천 |
|---|
| 2026.09.25 | ₩33,008 | ₩33,015 | ₩32,955 | ₩33,002 | -0.02% | 1.1만 |
|---|
| 2026.09.24 | ₩33,129 | ₩33,156 | ₩33,075 | ₩33,096 | -0.10% | 7.9천 |
|---|
| 2026.09.23 | ₩33,102 | ₩33,129 | ₩33,069 | ₩33,069 | -0.10% | 4.8천 |
|---|
| 2026.09.22 | ₩33,022 | ₩33,210 | ₩33,022 | ₩33,149 | +0.39% | 1.9만 |
|---|
| 2026.09.21 | ₩33,116 | ₩33,176 | ₩33,116 | ₩33,136 | +0.06% | 7.7천 |
|---|
| 2026.09.18 | ₩33,075 | ₩33,169 | ₩33,075 | ₩33,125 | +0.15% | 8.6천 |
|---|
| 2026.09.17 | ₩33,263 | ₩33,303 | ₩33,196 | ₩33,210 | -0.16% | 9.3천 |
|---|
| 2026.09.16 | ₩33,371 | ₩33,384 | ₩33,210 | ₩33,210 | -0.48% | 1.6만 |
|---|
| 2026.09.15 | ₩33,263 | ₩33,357 | ₩33,263 | ₩33,318 | +0.17% | 5.6천 |
|---|
| 2026.09.14 | ₩33,324 | ₩33,344 | ₩33,223 | ₩33,236 | -0.26% | 2.4만 |
|---|
| 2026.09.11 | ₩33,330 | ₩33,344 | ₩33,277 | ₩33,297 | -0.10% | 2.3만 |
|---|
| 2026.09.10 | ₩33,330 | ₩33,337 | ₩33,303 | ₩33,328 | -0.01% | 1.6만 |
|---|
| 2026.09.09 | ₩33,324 | ₩33,357 | ₩33,250 | ₩33,283 | -0.12% | 2.9만 |
|---|
| 2026.09.08 | ₩33,357 | ₩33,357 | ₩33,143 | ₩33,286 | -0.21% | 3.3만 |
|---|
| 2026.09.04 | ₩33,169 | ₩33,303 | ₩33,156 | ₩33,172 | +0.01% | 5.5만 |
|---|
| 2026.09.03 | ₩33,263 | ₩33,290 | ₩33,183 | ₩33,283 | +0.06% | 6.3만 |
|---|
| 2026.09.02 | ₩33,143 | ₩33,330 | ₩33,008 | ₩33,191 | +0.15% | 4.7만 |
|---|
| 2026.09.01 | ₩33,169 | ₩33,344 | ₩33,143 | ₩33,251 | +0.25% | 7.4만 |
|---|
| 2026.08.31 | ₩33,116 | ₩33,344 | ₩33,089 | ₩33,141 | +0.08% | 2.3만 |
|---|
| 2026.08.28 | ₩33,156 | ₩33,199 | ₩33,114 | ₩33,114 | -0.13% | 1.3만 |
|---|
| 2026.08.27 | ₩33,183 | ₩33,196 | ₩33,075 | ₩33,149 | -0.10% | 4.9만 |
|---|
| 2026.08.26 | ₩33,062 | ₩33,250 | ₩33,062 | ₩33,149 | +0.26% | 4.7만 |
|---|
| 2026.08.25 | ₩33,250 | ₩33,250 | ₩33,008 | ₩33,159 | -0.27% | 3.6만 |
|---|
| 2026.08.24 | ₩33,384 | ₩33,384 | ₩33,156 | ₩33,218 | -0.50% | 6.5만 |
|---|
| 2026.08.21 | ₩33,223 | ₩33,250 | ₩33,196 | ₩33,223 | 0.00% | 4.6만 |
|---|
| 2026.08.20 | ₩33,169 | ₩33,220 | ₩32,995 | ₩33,175 | +0.02% | 4.4만 |
|---|
| 2026.08.19 | ₩32,982 | ₩33,143 | ₩32,982 | ₩33,129 | +0.45% | 3.7만 |
|---|
| 2026.08.18 | ₩33,156 | ₩33,156 | ₩32,847 | ₩32,980 | -0.53% | 4.1만 |
|---|
| 2026.08.17 | ₩32,941 | ₩33,035 | ₩32,935 | ₩33,026 | +0.26% | 4.8만 |
|---|
| 2026.08.14 | ₩32,941 | ₩32,980 | ₩32,928 | ₩32,952 | +0.03% | 1.9만 |
|---|
| 2026.08.13 | ₩32,841 | ₩32,915 | ₩32,834 | ₩32,873 | +0.10% | 1.1만 |
|---|
| 2026.08.12 | ₩32,807 | ₩32,857 | ₩32,807 | ₩32,857 | +0.15% | 1.5만 |
|---|
| 2026.08.11 | ₩32,695 | ₩32,767 | ₩32,695 | ₩32,760 | +0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩32,821 | ₩32,821 | ₩32,660 | ₩32,787 | -0.10% | 30.6만 |
|---|
| 2026.08.07 | ₩32,673 | ₩32,754 | ₩32,657 | ₩32,658 | -0.05% | 2.9만 |
|---|
| 2026.08.06 | ₩32,619 | ₩32,619 | ₩32,552 | ₩32,586 | -0.10% | 1.2만 |
|---|
| 2026.08.05 | ₩32,564 | ₩32,606 | ₩32,485 | ₩32,602 | +0.12% | 4.2만 |
|---|
| 2026.08.04 | ₩32,579 | ₩32,599 | ₩32,425 | ₩32,548 | -0.09% | 4.4만 |
|---|
| 2026.08.03 | ₩32,619 | ₩32,685 | ₩32,593 | ₩32,666 | +0.14% | 12.8만 |
|---|
| 2026.07.31 | ₩32,740 | ₩32,767 | ₩32,713 | ₩32,760 | +0.06% | 3.2천 |
|---|
| 2026.07.30 | ₩32,829 | ₩32,829 | ₩32,740 | ₩32,774 | -0.17% | 9.9만 |
|---|
| 2026.07.29 | ₩32,834 | ₩32,955 | ₩32,822 | ₩32,912 | +0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩32,888 | ₩32,915 | ₩32,821 | ₩32,838 | -0.15% | 1.1만 |
|---|
| 2026.07.27 | ₩32,955 | ₩32,968 | ₩32,843 | ₩32,854 | -0.31% | 3.4만 |
|---|
| 2026.07.24 | ₩33,029 | ₩33,102 | ₩33,029 | ₩33,049 | +0.06% | 5.9만 |
|---|
| 2026.07.23 | ₩32,901 | ₩32,968 | ₩32,847 | ₩32,898 | -0.01% | 8만 |
|---|
| 2026.07.22 | ₩32,955 | ₩32,955 | ₩32,740 | ₩32,878 | -0.23% | 10.6만 |
|---|
| 2026.07.21 | ₩32,822 | ₩32,888 | ₩32,700 | ₩32,841 | +0.06% | 12.2만 |
|---|
| 2026.07.20 | ₩32,838 | ₩32,874 | ₩32,767 | ₩32,794 | -0.13% | 5.8만 |
|---|
| 2026.07.17 | ₩32,881 | ₩32,915 | ₩32,780 | ₩32,847 | -0.10% | 19.5만 |
|---|
| 2026.07.16 | ₩32,633 | ₩32,715 | ₩32,633 | ₩32,715 | +0.25% | 1.2만 |
|---|
| 2026.07.15 | ₩32,606 | ₩32,642 | ₩32,552 | ₩32,593 | -0.04% | 2.5만 |
|---|
| 2026.07.14 | ₩32,559 | ₩32,566 | ₩32,485 | ₩32,520 | -0.12% | 4.4만 |
|---|
| 2026.07.13 | ₩32,458 | ₩32,559 | ₩32,351 | ₩32,444 | -0.05% | 7.5만 |
|---|
| 2026.07.10 | ₩32,311 | ₩32,318 | ₩32,257 | ₩32,318 | +0.02% | 1.6만 |
|---|
| 2026.07.09 | ₩32,405 | ₩32,485 | ₩32,302 | ₩32,302 | -0.32% | 2.8만 |
|---|
| 2026.07.08 | ₩32,445 | ₩32,445 | ₩32,284 | ₩32,324 | -0.37% | 3.1만 |
|---|
| 2026.07.07 | ₩32,378 | ₩32,432 | ₩32,378 | ₩32,397 | +0.06% | 1.3만 |
|---|
| 2026.07.06 | ₩32,163 | ₩32,284 | ₩32,163 | ₩32,265 | +0.32% | 6.2만 |
|---|
| 2026.07.02 | ₩32,110 | ₩32,167 | ₩32,110 | ₩32,167 | +0.18% | 7.7천 |
|---|
| 2026.07.01 | ₩32,110 | ₩32,244 | ₩32,043 | ₩32,043 | -0.21% | 9.5만 |
|---|
| 2026.06.30 | ₩32,110 | ₩32,163 | ₩32,043 | ₩32,060 | -0.15% | 1만 |
|---|
| 2026.06.29 | ₩32,220 | ₩32,244 | ₩32,137 | ₩32,190 | -0.09% | 9천 |
|---|
| 2026.06.26 | ₩32,163 | ₩32,292 | ₩32,163 | ₩32,292 | +0.40% | 7.2천 |
|---|
| 2026.06.25 | ₩32,150 | ₩32,217 | ₩32,083 | ₩32,189 | +0.12% | 2.7만 |
|---|
| 2026.06.24 | ₩32,056 | ₩32,076 | ₩32,002 | ₩32,028 | -0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩32,070 | ₩32,137 | ₩32,070 | ₩32,115 | +0.14% | 1.3만 |
|---|
| 2026.06.22 | ₩32,083 | ₩32,106 | ₩32,009 | ₩32,070 | -0.04% | 1.2만 |
|---|
| 2026.06.18 | ₩32,016 | ₩32,123 | ₩32,016 | ₩32,071 | +0.17% | 1.5만 |
|---|
| 2026.06.17 | ₩32,405 | ₩32,430 | ₩32,047 | ₩32,047 | -1.11% | 1.3만 |
|---|
| 2026.06.16 | ₩32,472 | ₩32,472 | ₩32,385 | ₩32,399 | -0.22% | 1.9만 |
|---|
| 2026.06.15 | ₩32,472 | ₩32,485 | ₩32,365 | ₩32,401 | -0.22% | 2.5만 |
|---|
| 2026.06.12 | ₩32,499 | ₩32,579 | ₩32,458 | ₩32,480 | -0.06% | 2.3만 |
|---|
| 2026.06.11 | ₩32,499 | ₩32,499 | ₩32,391 | ₩32,465 | -0.10% | 2.4만 |
|---|
| 2026.06.10 | ₩32,552 | ₩32,552 | ₩32,365 | ₩32,449 | -0.32% | 2.7만 |
|---|
| 2026.06.09 | ₩32,405 | ₩32,472 | ₩32,365 | ₩32,436 | +0.10% | 1.4만 |
|---|
| 2026.06.08 | ₩32,432 | ₩32,445 | ₩32,298 | ₩32,324 | -0.33% | 2.5만 |
|---|
| 2026.06.05 | ₩32,512 | ₩32,526 | ₩32,418 | ₩32,432 | -0.25% | 12만 |
|---|
| 2026.06.04 | ₩32,593 | ₩32,625 | ₩32,512 | ₩32,625 | +0.10% | 50.4만 |
|---|
| 2026.06.03 | ₩32,606 | ₩32,660 | ₩32,550 | ₩32,550 | -0.17% | 1.1만 |
|---|
| 2026.06.02 | ₩32,593 | ₩32,693 | ₩32,485 | ₩32,585 | -0.02% | 4만 |
|---|
| 2026.06.01 | ₩32,713 | ₩32,713 | ₩32,512 | ₩32,512 | -0.62% | 2.7만 |
|---|
| 2026.05.29 | ₩32,606 | ₩32,646 | ₩32,579 | ₩32,599 | -0.02% | 6천 |
|---|
| 2026.05.28 | ₩32,660 | ₩32,740 | ₩32,633 | ₩32,707 | +0.14% | 3.4만 |
|---|
| 2026.05.27 | ₩32,637 | ₩32,727 | ₩32,633 | ₩32,637 | 0.00% | 1.4만 |
|---|
| 2026.05.26 | ₩32,830 | ₩32,834 | ₩32,774 | ₩32,774 | -0.17% | 8.6천 |
|---|
| 2026.05.22 | ₩32,888 | ₩32,888 | ₩32,780 | ₩32,814 | -0.22% | 1.6만 |
|---|
| 2026.05.21 | ₩32,767 | ₩32,868 | ₩32,767 | ₩32,834 | +0.20% | 1.4만 |
|---|
| 2026.05.20 | ₩32,713 | ₩33,008 | ₩32,713 | ₩32,882 | +0.52% | 9.4만 |
|---|
| 2026.05.19 | ₩32,827 | ₩32,941 | ₩32,827 | ₩32,893 | +0.20% | 11.3만 |
|---|
| 2026.05.18 | ₩32,780 | ₩32,995 | ₩32,780 | ₩32,847 | +0.20% | 5.7만 |
|---|
| 2026.05.15 | ₩32,712 | ₩32,713 | ₩32,646 | ₩32,670 | -0.13% | 1.1만 |
|---|
| 2026.05.14 | ₩32,928 | ₩32,955 | ₩32,888 | ₩32,894 | -0.10% | 1.5만 |
|---|
| 2026.05.13 | ₩33,002 | ₩33,075 | ₩32,995 | ₩33,002 | 0.00% | 6.6천 |
|---|
| 2026.05.12 | ₩33,062 | ₩33,129 | ₩33,008 | ₩33,124 | +0.19% | 3.2만 |
|---|
| 2026.05.11 | ₩32,847 | ₩33,035 | ₩32,847 | ₩32,995 | +0.45% | 3.5만 |
|---|
| 2026.05.08 | ₩32,861 | ₩32,874 | ₩32,821 | ₩32,821 | -0.12% | 3.7만 |
|---|
| 2026.05.07 | ₩32,700 | ₩32,807 | ₩32,619 | ₩32,770 | +0.21% | 4.4만 |
|---|
| 2026.05.06 | ₩32,807 | ₩32,874 | ₩32,807 | ₩32,845 | +0.11% | 8.2만 |
|---|
| 2026.05.05 | ₩32,888 | ₩32,928 | ₩32,856 | ₩32,881 | -0.02% | 5.4만 |
|---|
| 2026.05.04 | ₩32,901 | ₩32,968 | ₩32,847 | ₩32,897 | -0.01% | 2.5만 |
|---|
| 2026.05.01 | ₩32,874 | ₩32,995 | ₩32,874 | ₩32,882 | +0.02% | 12.8만 |
|---|
| 2026.04.30 | ₩32,833 | ₩32,928 | ₩32,817 | ₩32,908 | +0.23% | 3만 |
|---|
| 2026.04.29 | ₩32,861 | ₩32,861 | ₩32,787 | ₩32,807 | -0.16% | 5만 |
|---|
| 2026.04.28 | ₩32,593 | ₩32,758 | ₩32,593 | ₩32,758 | +0.51% | 11.4만 |
|---|
| 2026.04.27 | ₩32,740 | ₩32,847 | ₩32,673 | ₩32,692 | -0.15% | 15.7만 |
|---|
| 2026.04.24 | ₩32,673 | ₩32,687 | ₩32,633 | ₩32,658 | -0.05% | 7.4천 |
|---|
| 2026.04.23 | ₩32,593 | ₩32,713 | ₩32,512 | ₩32,660 | +0.21% | 25만 |
|---|
| 2026.04.22 | ₩32,700 | ₩32,700 | ₩32,566 | ₩32,568 | -0.40% | 1.6만 |
|---|
| 2026.04.21 | ₩32,633 | ₩32,713 | ₩32,519 | ₩32,555 | -0.24% | 42.7만 |
|---|
| 2026.04.20 | ₩32,539 | ₩32,619 | ₩32,518 | ₩32,599 | +0.19% | 6만 |
|---|
| 2026.04.17 | ₩32,472 | ₩32,526 | ₩32,383 | ₩32,505 | +0.10% | 5.8만 |
|---|
| 2026.04.16 | ₩32,526 | ₩32,539 | ₩32,485 | ₩32,519 | -0.02% | 6.6만 |
|---|
| 2026.04.15 | ₩32,418 | ₩32,445 | ₩32,398 | ₩32,445 | +0.08% | 2.2만 |
|---|
| 2026.04.14 | ₩32,391 | ₩32,485 | ₩32,371 | ₩32,452 | +0.19% | 3.2만 |
|---|
| 2026.04.13 | ₩32,311 | ₩32,418 | ₩32,311 | ₩32,378 | +0.21% | 1.8만 |
|---|
| 2026.04.10 | ₩32,284 | ₩32,304 | ₩32,257 | ₩32,264 | -0.06% | 1.8만 |
|---|
| 2026.04.09 | ₩32,324 | ₩32,338 | ₩32,284 | ₩32,324 | 0.00% | 1.2만 |
|---|
| 2026.04.08 | ₩32,200 | ₩32,271 | ₩32,163 | ₩32,257 | +0.18% | 4.6만 |
|---|
| 2026.04.07 | ₩32,485 | ₩32,499 | ₩32,421 | ₩32,458 | -0.08% | 5.6만 |
|---|
| 2026.04.06 | ₩32,397 | ₩32,485 | ₩32,397 | ₩32,436 | +0.12% | 3.2만 |
|---|
| 2026.04.02 | ₩32,284 | ₩32,526 | ₩32,284 | ₩32,438 | +0.48% | 5.6만 |
|---|
| 2026.04.01 | ₩32,075 | ₩32,190 | ₩32,064 | ₩32,190 | +0.36% | 3.3만 |
|---|
| 2026.03.31 | ₩32,123 | ₩32,271 | ₩32,123 | ₩32,197 | +0.23% | 2.9만 |
|---|
| 2026.03.30 | ₩32,137 | ₩32,177 | ₩32,083 | ₩32,116 | -0.06% | 1만 |
|---|
| 2026.03.27 | ₩31,922 | ₩31,976 | ₩31,842 | ₩31,951 | +0.09% | 1.1만 |
|---|
| 2026.03.26 | ₩31,854 | ₩31,909 | ₩31,748 | ₩31,748 | -0.33% | 8.4천 |
|---|
| 2026.03.25 | ₩31,761 | ₩31,868 | ₩31,734 | ₩31,836 | +0.24% | 9.5천 |
|---|
| 2026.03.24 | ₩31,774 | ₩31,882 | ₩31,738 | ₩31,774 | 0.00% | 1.2만 |
|---|
| 2026.03.23 | ₩31,809 | ₩31,909 | ₩31,761 | ₩31,770 | -0.12% | 8.5만 |
|---|
| 2026.03.20 | ₩32,155 | ₩32,391 | ₩32,002 | ₩32,009 | -0.45% | 12.6만 |
|---|
| 2026.03.19 | ₩32,244 | ₩32,324 | ₩32,230 | ₩32,280 | +0.11% | 1.5만 |
|---|
| 2026.03.18 | ₩32,485 | ₩32,512 | ₩32,418 | ₩32,432 | -0.17% | 8.3천 |
|---|
| 2026.03.17 | ₩32,527 | ₩32,539 | ₩32,485 | ₩32,499 | -0.09% | 1.2만 |
|---|
| 2026.03.16 | ₩32,458 | ₩32,472 | ₩32,351 | ₩32,365 | -0.29% | 2만 |
|---|
| 2026.03.13 | ₩32,405 | ₩32,445 | ₩32,351 | ₩32,398 | -0.02% | 2.6만 |
|---|
| 2026.03.12 | ₩32,391 | ₩32,472 | ₩32,391 | ₩32,432 | +0.12% | 3.6만 |
|---|
| 2026.03.11 | ₩32,311 | ₩32,326 | ₩32,230 | ₩32,326 | +0.05% | 3.4만 |
|---|
| 2026.03.10 | ₩32,351 | ₩32,378 | ₩32,190 | ₩32,335 | -0.05% | 4만 |
|---|
| 2026.03.09 | ₩32,465 | ₩32,479 | ₩32,271 | ₩32,280 | -0.57% | 1.5만 |
|---|
| 2026.03.06 | ₩32,177 | ₩32,418 | ₩32,177 | ₩32,383 | +0.64% | 2.2만 |
|---|
| 2026.03.05 | ₩31,962 | ₩32,163 | ₩31,962 | ₩32,130 | +0.52% | 2.8만 |
|---|
| 2026.03.04 | ₩32,137 | ₩32,163 | ₩32,056 | ₩32,108 | -0.09% | 8.7만 |
|---|
| 2026.03.03 | ₩32,036 | ₩32,298 | ₩32,036 | ₩32,134 | +0.31% | 6.1만 |
|---|
| 2026.03.02 | ₩32,137 | ₩32,365 | ₩32,043 | ₩32,198 | +0.19% | 3.8만 |
|---|
| 2026.02.27 | ₩31,909 | ₩32,110 | ₩31,909 | ₩32,091 | +0.57% | 7.1만 |
|---|
| 2026.02.26 | ₩31,867 | ₩31,922 | ₩31,855 | ₩31,909 | +0.13% | 2.3만 |
|---|
| 2026.02.25 | ₩31,835 | ₩31,875 | ₩31,788 | ₩31,832 | -0.01% | 1.8만 |
|---|
| 2026.02.24 | ₩31,774 | ₩31,882 | ₩31,765 | ₩31,850 | +0.24% | 2.2만 |
|---|
| 2026.02.23 | ₩31,855 | ₩31,882 | ₩31,801 | ₩31,829 | -0.08% | 2.4만 |
|---|
| 2026.02.20 | ₩31,761 | ₩31,774 | ₩31,667 | ₩31,769 | +0.03% | 30.3만 |
|---|
| 2026.02.19 | ₩31,627 | ₩31,654 | ₩31,600 | ₩31,654 | +0.08% | 8천 |
|---|
| 2026.02.18 | ₩31,587 | ₩31,627 | ₩31,587 | ₩31,613 | +0.08% | 1.8만 |
|---|
| 2026.02.17 | ₩31,587 | ₩31,587 | ₩31,453 | ₩31,560 | -0.08% | 1.5만 |
|---|
| 2026.02.13 | ₩31,486 | ₩31,627 | ₩31,486 | ₩31,620 | +0.43% | 4.3천 |
|---|
| 2026.02.12 | ₩31,654 | ₩31,654 | ₩31,399 | ₩31,419 | -0.74% | 1.7만 |
|---|
| 2026.02.11 | ₩31,600 | ₩31,600 | ₩31,493 | ₩31,513 | -0.28% | 1.8만 |
|---|
| 2026.02.10 | ₩31,450 | ₩31,533 | ₩31,450 | ₩31,505 | +0.17% | 7.1천 |
|---|
| 2026.02.09 | ₩31,318 | ₩31,426 | ₩31,298 | ₩31,412 | +0.30% | 2.1만 |
|---|
| 2026.02.06 | ₩31,344 | ₩31,345 | ₩31,292 | ₩31,333 | -0.03% | 1.2만 |
|---|
| 2026.02.05 | ₩31,198 | ₩31,225 | ₩30,984 | ₩31,178 | -0.06% | 8.1천 |
|---|
| 2026.02.04 | ₩31,191 | ₩31,258 | ₩31,157 | ₩31,222 | +0.10% | 1.1만 |
|---|
| 2026.02.03 | ₩31,073 | ₩31,117 | ₩30,997 | ₩31,104 | +0.10% | 1.5만 |
|---|
| 2026.02.02 | ₩31,023 | ₩31,077 | ₩30,876 | ₩30,903 | -0.39% | 3.8만 |
|---|
| 2026.01.30 | ₩31,439 | ₩31,439 | ₩31,238 | ₩31,345 | -0.30% | 6.9만 |
|---|
| 2026.01.29 | ₩31,607 | ₩31,654 | ₩31,399 | ₩31,587 | -0.06% | 6.3천 |
|---|
| 2026.01.28 | ₩31,466 | ₩31,479 | ₩31,345 | ₩31,399 | -0.21% | 2.1만 |
|---|
| 2026.01.27 | ₩31,292 | ₩31,365 | ₩31,251 | ₩31,365 | +0.24% | 1.6만 |
|---|
| 2026.01.26 | ₩31,359 | ₩31,359 | ₩31,265 | ₩31,278 | -0.26% | 1.5만 |
|---|
| 2026.01.23 | ₩31,144 | ₩31,211 | ₩31,117 | ₩31,198 | +0.17% | 9.3천 |
|---|
| 2026.01.22 | ₩31,064 | ₩31,077 | ₩31,010 | ₩31,023 | -0.13% | 4.9만 |
|---|
| 2026.01.21 | ₩31,057 | ₩31,069 | ₩30,997 | ₩31,052 | -0.02% | 3.8천 |
|---|
| 2026.01.20 | ₩31,023 | ₩31,023 | ₩30,915 | ₩30,915 | -0.35% | 6.3만 |
|---|
| 2026.01.16 | ₩30,903 | ₩30,916 | ₩30,822 | ₩30,876 | -0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩30,903 | ₩30,929 | ₩30,876 | ₩30,876 | -0.09% | 2.5만 |
|---|
| 2026.01.14 | ₩30,876 | ₩31,064 | ₩30,868 | ₩30,931 | +0.18% | 2.4만 |
|---|
| 2026.01.13 | ₩30,862 | ₩30,916 | ₩30,842 | ₩30,876 | +0.04% | 2.7만 |
|---|
| 2026.01.12 | ₩30,782 | ₩30,795 | ₩30,742 | ₩30,775 | -0.02% | 1.2만 |
|---|
| 2026.01.09 | ₩30,742 | ₩30,744 | ₩30,681 | ₩30,681 | -0.20% | 6.3천 |
|---|
| 2026.01.08 | ₩30,621 | ₩30,755 | ₩30,594 | ₩30,634 | +0.04% | 1.4만 |
|---|
| 2026.01.07 | ₩30,608 | ₩30,728 | ₩30,608 | ₩30,661 | +0.18% | 1.6만 |
|---|
| 2026.01.06 | ₩30,715 | ₩30,742 | ₩30,634 | ₩30,701 | -0.04% | 3.4만 |
|---|
| 2026.01.05 | ₩30,447 | ₩30,675 | ₩30,447 | ₩30,661 | +0.70% | 7.3천 |
|---|
| 2026.01.02 | ₩30,441 | ₩30,507 | ₩30,428 | ₩30,447 | +0.02% | 1.4만 |
|---|
| 2025.12.31 | ₩30,581 | ₩30,581 | ₩30,480 | ₩30,480 | -0.33% | 7.4천 |
|---|
| 2025.12.30 | ₩30,567 | ₩30,701 | ₩30,567 | ₩30,645 | +0.25% | 2.4만 |
|---|
| 2025.12.29 | ₩30,567 | ₩30,634 | ₩30,527 | ₩30,566 | -0.00% | 8.7천 |
|---|
| 2025.12.26 | ₩30,675 | ₩30,715 | ₩30,661 | ₩30,715 | +0.13% | 7천 |
|---|
| 2025.12.24 | ₩30,594 | ₩30,621 | ₩30,540 | ₩30,614 | +0.07% | 3.9만 |
|---|
| 2025.12.23 | ₩30,527 | ₩30,534 | ₩30,433 | ₩30,534 | +0.02% | 3.2만 |
|---|
| 2025.12.22 | ₩31,379 | ₩31,439 | ₩31,372 | ₩31,412 | +0.11% | 1만 |
|---|
| 2025.12.19 | ₩31,345 | ₩31,372 | ₩31,292 | ₩31,332 | -0.04% | 1.3만 |
|---|
| 2025.12.18 | ₩31,372 | ₩31,412 | ₩31,292 | ₩31,308 | -0.21% | 8.3천 |
|---|
| 2025.12.17 | ₩31,345 | ₩31,372 | ₩31,332 | ₩31,365 | +0.06% | 1.9만 |
|---|
| 2025.12.16 | ₩31,332 | ₩31,345 | ₩31,238 | ₩31,265 | -0.21% | 1.3만 |
|---|
| 2025.12.15 | ₩31,318 | ₩31,345 | ₩31,277 | ₩31,328 | +0.03% | 1.2만 |
|---|
| 2025.12.12 | ₩31,438 | ₩31,453 | ₩31,318 | ₩31,325 | -0.36% | 1만 |
|---|
| 2025.12.11 | ₩31,385 | ₩31,446 | ₩31,385 | ₩31,446 | +0.19% | 2.3만 |
|---|
| 2025.12.10 | ₩31,184 | ₩31,439 | ₩31,184 | ₩31,419 | +0.75% | 3.2만 |
|---|
| 2025.12.09 | ₩31,385 | ₩31,385 | ₩31,302 | ₩31,337 | -0.15% | 4.3천 |
|---|
| 2025.12.08 | ₩31,506 | ₩31,506 | ₩31,379 | ₩31,384 | -0.39% | 1.9만 |
|---|
| 2025.12.05 | ₩31,560 | ₩31,600 | ₩31,546 | ₩31,546 | -0.04% | 1.3만 |
|---|
| 2025.12.04 | ₩31,471 | ₩31,513 | ₩31,459 | ₩31,513 | +0.13% | 4.7천 |
|---|
| 2025.12.03 | ₩31,613 | ₩31,613 | ₩31,479 | ₩31,486 | -0.40% | 1.2만 |
|---|
| 2025.12.02 | ₩31,439 | ₩31,439 | ₩31,412 | ₩31,432 | -0.02% | 4.3천 |
|---|
| 2025.12.01 | ₩31,587 | ₩31,587 | ₩31,466 | ₩31,474 | -0.36% | 2.2천 |
|---|
| 2025.11.28 | ₩31,399 | ₩31,600 | ₩31,399 | ₩31,546 | +0.47% | 1.5천 |
|---|
| 2025.11.26 | ₩31,426 | ₩31,479 | ₩31,426 | ₩31,459 | +0.11% | 4.9천 |
|---|
| 2025.11.25 | ₩31,372 | ₩31,412 | ₩31,359 | ₩31,399 | +0.09% | 1.2만 |
|---|
| 2025.11.24 | ₩31,345 | ₩31,412 | ₩31,345 | ₩31,399 | +0.17% | 2.5만 |
|---|
| 2025.11.21 | ₩31,238 | ₩31,359 | ₩31,238 | ₩31,345 | +0.34% | 8.6천 |
|---|
| 2025.11.20 | ₩31,345 | ₩31,399 | ₩31,171 | ₩31,318 | -0.09% | 15.2만 |
|---|
| 2025.11.19 | ₩31,399 | ₩31,399 | ₩31,372 | ₩31,379 | -0.06% | 3.1만 |
|---|
| 2025.11.18 | ₩31,385 | ₩31,399 | ₩31,359 | ₩31,387 | +0.00% | 3.3천 |
|---|
| 2025.11.17 | ₩31,359 | ₩31,372 | ₩31,345 | ₩31,352 | -0.02% | 5.2천 |
|---|
| 2025.11.14 | ₩31,385 | ₩31,385 | ₩31,332 | ₩31,339 | -0.15% | 1.6천 |
|---|
| 2025.11.13 | ₩31,426 | ₩31,426 | ₩31,372 | ₩31,372 | -0.17% | 1.5만 |
|---|
| 2025.11.12 | ₩31,412 | ₩31,453 | ₩31,412 | ₩31,426 | +0.04% | 2.5만 |
|---|
| 2025.11.11 | ₩31,402 | ₩31,426 | ₩31,385 | ₩31,426 | +0.08% | 6.2천 |
|---|
| 2025.11.10 | ₩31,345 | ₩31,352 | ₩31,320 | ₩31,345 | 0.00% | 3.5천 |
|---|
| 2025.11.07 | ₩31,318 | ₩31,332 | ₩31,305 | ₩31,312 | -0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩31,278 | ₩31,318 | ₩31,278 | ₩31,298 | +0.06% | 3.1만 |
|---|
| 2025.11.05 | ₩31,278 | ₩31,318 | ₩31,233 | ₩31,238 | -0.13% | 1.4만 |
|---|
| 2025.11.04 | ₩31,157 | ₩31,305 | ₩31,157 | ₩31,278 | +0.39% | 4.3천 |
|---|
| 2025.11.03 | ₩31,104 | ₩31,305 | ₩31,104 | ₩31,305 | +0.65% | 8.1천 |
|---|
| 2025.10.31 | ₩31,198 | ₩31,251 | ₩31,198 | ₩31,245 | +0.15% | 5.8천 |
|---|
| 2025.10.30 | ₩31,117 | ₩31,198 | ₩31,117 | ₩31,184 | +0.22% | 6.5천 |
|---|
| 2025.10.29 | ₩31,251 | ₩31,251 | ₩31,104 | ₩31,120 | -0.42% | 8.4천 |
|---|
| 2025.10.28 | ₩31,265 | ₩31,278 | ₩31,238 | ₩31,238 | -0.09% | 1.1만 |
|---|
| 2025.10.27 | ₩31,345 | ₩31,359 | ₩31,324 | ₩31,352 | +0.02% | 2.3천 |
|---|
| 2025.10.24 | ₩31,399 | ₩31,412 | ₩31,385 | ₩31,385 | -0.04% | 1.1만 |
|---|
| 2025.10.23 | ₩31,408 | ₩31,408 | ₩31,392 | ₩31,399 | -0.03% | 5.2천 |
|---|
| 2025.10.22 | ₩31,285 | ₩31,345 | ₩31,278 | ₩31,345 | +0.19% | 4.8천 |
|---|
| 2025.10.21 | ₩31,292 | ₩31,292 | ₩31,265 | ₩31,265 | -0.09% | 1.9천 |
|---|
| 2025.10.20 | ₩31,305 | ₩31,412 | ₩31,305 | ₩31,406 | +0.32% | 2만 |
|---|
| 2025.10.17 | ₩31,184 | ₩31,225 | ₩31,171 | ₩31,215 | +0.10% | 7.3천 |
|---|
| 2025.10.16 | ₩31,198 | ₩31,251 | ₩31,198 | ₩31,225 | +0.09% | 1.6만 |
|---|
| 2025.10.15 | ₩31,211 | ₩31,218 | ₩31,157 | ₩31,171 | -0.13% | 2.4만 |
|---|
| 2025.10.14 | ₩31,023 | ₩31,096 | ₩31,023 | ₩31,084 | +0.19% | 1.8천 |
|---|
| 2025.10.13 | ₩31,023 | ₩31,090 | ₩31,023 | ₩31,064 | +0.13% | 2.5천 |
|---|
| 2025.10.10 | ₩31,037 | ₩31,050 | ₩30,915 | ₩30,938 | -0.32% | 1.8만 |
|---|