시장 데이터를 불러오는 중
전체 종목
Strategy Shares Nasdaq 7HANDL Index ETF 과거 주가
Strategy Shares Nasdaq 7HANDL Index ETF · HNDL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strategy Shares Nasdaq 7HANDL Index ETF · HNDL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,373 | ₩29,413 | ₩29,266 | ₩29,407 | +0.11% | 12.7만 |
| 2026.10.08 | ₩29,199 | ₩29,306 | ₩29,159 | ₩29,259 | +0.21% | 7.9만 |
| 2026.10.07 | ₩29,253 | ₩29,293 | ₩29,093 | ₩29,203 | -0.17% | 8.4만 |
| 2026.10.06 | ₩29,279 | ₩29,464 | ₩29,192 | ₩29,345 | +0.22% | 8.3만 |
| 2026.10.05 | ₩29,025 | ₩29,145 | ₩28,944 | ₩29,099 | +0.25% | 9.3만 |
| 2026.10.02 | ₩28,971 | ₩29,172 | ₩28,963 | ₩29,038 | +0.23% | 10.1만 |
| 2026.10.01 | ₩28,918 | ₩28,974 | ₩28,623 | ₩28,931 | +0.05% | 12만 |
| 2026.09.30 | ₩29,078 | ₩29,105 | ₩28,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,877 |
| -0.69% |
| 14.3만 |
| 2026.09.29 | ₩28,944 | ₩28,978 | ₩28,824 | ₩28,891 | -0.19% | 14.7만 |
|---|
| 2026.09.28 | ₩29,145 | ₩29,145 | ₩28,904 | ₩28,978 | -0.57% | 14.5만 |
|---|
| 2026.09.25 | ₩29,226 | ₩29,253 | ₩29,078 | ₩29,239 | +0.05% | 8.9만 |
|---|
| 2026.09.24 | ₩29,373 | ₩29,373 | ₩29,145 | ₩29,186 | -0.64% | 7.9만 |
|---|
| 2026.09.23 | ₩29,628 | ₩29,628 | ₩29,279 | ₩29,320 | -1.04% | 15.2만 |
|---|
| 2026.09.22 | ₩29,695 | ₩29,702 | ₩29,601 | ₩29,628 | -0.23% | 11.3만 |
|---|
| 2026.09.21 | ₩29,648 | ₩29,695 | ₩29,467 | ₩29,668 | +0.07% | 11.9만 |
|---|
| 2026.09.18 | ₩29,521 | ₩29,521 | ₩29,353 | ₩29,447 | -0.25% | 12.2만 |
|---|
| 2026.09.17 | ₩29,574 | ₩29,574 | ₩29,427 | ₩29,501 | -0.25% | 14.8만 |
|---|
| 2026.09.16 | ₩29,360 | ₩29,480 | ₩29,159 | ₩29,234 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩29,574 | ₩29,641 | ₩29,333 | ₩29,346 | -0.77% | 18.2만 |
|---|
| 2026.09.14 | ₩29,675 | ₩29,802 | ₩29,400 | ₩29,480 | -0.65% | 15.3만 |
|---|
| 2026.09.11 | ₩29,829 | ₩29,882 | ₩29,794 | ₩29,814 | -0.05% | 6.8만 |
|---|
| 2026.09.10 | ₩29,909 | ₩29,936 | ₩29,628 | ₩29,698 | -0.71% | 20.7만 |
|---|
| 2026.09.09 | ₩30,097 | ₩30,177 | ₩29,936 | ₩29,990 | -0.36% | 23.2만 |
|---|
| 2026.09.08 | ₩30,177 | ₩30,217 | ₩30,150 | ₩30,177 | 0.00% | 14.2만 |
|---|
| 2026.09.04 | ₩30,231 | ₩30,258 | ₩30,137 | ₩30,187 | -0.15% | 10.7만 |
|---|
| 2026.09.03 | ₩30,083 | ₩30,309 | ₩30,083 | ₩30,243 | +0.53% | 8.2만 |
|---|
| 2026.09.02 | ₩30,003 | ₩30,124 | ₩29,949 | ₩30,071 | +0.23% | 11.4만 |
|---|
| 2026.09.01 | ₩30,164 | ₩30,164 | ₩29,963 | ₩30,008 | -0.52% | 11.2만 |
|---|
| 2026.08.31 | ₩30,298 | ₩30,298 | ₩30,057 | ₩30,157 | -0.46% | 16.2만 |
|---|
| 2026.08.28 | ₩30,392 | ₩30,459 | ₩30,204 | ₩30,232 | -0.52% | 10.6만 |
|---|
| 2026.08.27 | ₩30,432 | ₩30,459 | ₩30,311 | ₩30,441 | +0.03% | 13.2만 |
|---|
| 2026.08.26 | ₩30,499 | ₩30,526 | ₩30,291 | ₩30,389 | -0.36% | 10.1만 |
|---|
| 2026.08.25 | ₩30,271 | ₩30,365 | ₩30,231 | ₩30,351 | +0.27% | 9.3만 |
|---|
| 2026.08.24 | ₩30,258 | ₩30,258 | ₩30,110 | ₩30,205 | -0.17% | 9.3만 |
|---|
| 2026.08.21 | ₩30,258 | ₩30,271 | ₩30,191 | ₩30,217 | -0.13% | 9.1만 |
|---|
| 2026.08.20 | ₩30,325 | ₩30,359 | ₩30,204 | ₩30,204 | -0.40% | 5.2만 |
|---|
| 2026.08.19 | ₩30,526 | ₩30,526 | ₩30,318 | ₩30,445 | -0.26% | 8.5만 |
|---|
| 2026.08.18 | ₩30,445 | ₩30,445 | ₩30,339 | ₩30,359 | -0.28% | 9.2만 |
|---|
| 2026.08.17 | ₩30,418 | ₩30,539 | ₩30,298 | ₩30,390 | -0.09% | 12.7만 |
|---|
| 2026.08.14 | ₩30,593 | ₩30,593 | ₩30,472 | ₩30,539 | -0.18% | 9.8만 |
|---|
| 2026.08.13 | ₩30,526 | ₩30,619 | ₩30,365 | ₩30,526 | 0.00% | 6.3만 |
|---|
| 2026.08.12 | ₩30,485 | ₩30,606 | ₩30,472 | ₩30,472 | -0.04% | 6.8만 |
|---|
| 2026.08.11 | ₩30,472 | ₩30,472 | ₩30,390 | ₩30,392 | -0.26% | 4.9만 |
|---|
| 2026.08.10 | ₩30,445 | ₩30,485 | ₩30,338 | ₩30,365 | -0.26% | 8.4만 |
|---|
| 2026.08.07 | ₩30,392 | ₩30,491 | ₩30,392 | ₩30,445 | +0.18% | 13.6만 |
|---|
| 2026.08.06 | ₩30,150 | ₩30,465 | ₩30,150 | ₩30,349 | +0.66% | 7.6만 |
|---|
| 2026.08.05 | ₩30,539 | ₩30,611 | ₩30,392 | ₩30,447 | -0.30% | 6.1만 |
|---|
| 2026.08.04 | ₩30,231 | ₩30,552 | ₩30,217 | ₩30,485 | +0.84% | 5.1만 |
|---|
| 2026.08.03 | ₩30,150 | ₩30,271 | ₩30,083 | ₩30,240 | +0.30% | 6만 |
|---|
| 2026.07.31 | ₩30,003 | ₩30,150 | ₩29,882 | ₩30,109 | +0.35% | 4.5만 |
|---|
| 2026.07.30 | ₩29,976 | ₩30,101 | ₩29,909 | ₩30,090 | +0.38% | 4.5만 |
|---|
| 2026.07.29 | ₩30,405 | ₩30,405 | ₩29,856 | ₩29,963 | -1.45% | 3.7만 |
|---|
| 2026.07.28 | ₩30,298 | ₩30,298 | ₩30,177 | ₩30,231 | -0.22% | 3.6만 |
|---|
| 2026.07.27 | ₩30,244 | ₩30,405 | ₩30,070 | ₩30,117 | -0.42% | 4.6만 |
|---|
| 2026.07.24 | ₩30,097 | ₩30,418 | ₩30,097 | ₩30,204 | +0.36% | 3만 |
|---|
| 2026.07.23 | ₩30,204 | ₩30,271 | ₩30,097 | ₩30,144 | -0.20% | 5.6만 |
|---|
| 2026.07.22 | ₩30,298 | ₩30,405 | ₩30,291 | ₩30,318 | +0.07% | 4.6만 |
|---|
| 2026.07.21 | ₩30,284 | ₩30,351 | ₩30,217 | ₩30,283 | -0.00% | 6.9만 |
|---|
| 2026.07.20 | ₩30,499 | ₩30,499 | ₩30,231 | ₩30,311 | -0.62% | 6.6만 |
|---|
| 2026.07.17 | ₩30,271 | ₩30,506 | ₩30,271 | ₩30,335 | +0.21% | 6.5만 |
|---|
| 2026.07.16 | ₩30,217 | ₩30,552 | ₩30,217 | ₩30,480 | +0.87% | 4.3만 |
|---|
| 2026.07.15 | ₩30,177 | ₩30,566 | ₩30,177 | ₩30,480 | +1.00% | 8.5만 |
|---|
| 2026.07.14 | ₩30,552 | ₩30,686 | ₩30,432 | ₩30,488 | -0.21% | 6.4만 |
|---|
| 2026.07.13 | ₩30,673 | ₩30,673 | ₩30,512 | ₩30,546 | -0.42% | 2.2만 |
|---|
| 2026.07.10 | ₩30,365 | ₩30,686 | ₩30,365 | ₩30,623 | +0.85% | 3.6만 |
|---|
| 2026.07.09 | ₩30,646 | ₩30,704 | ₩30,573 | ₩30,613 | -0.11% | 5.1만 |
|---|
| 2026.07.08 | ₩30,579 | ₩30,579 | ₩30,418 | ₩30,503 | -0.25% | 2.4만 |
|---|
| 2026.07.07 | ₩30,619 | ₩30,686 | ₩30,593 | ₩30,607 | -0.04% | 3.3만 |
|---|
| 2026.07.06 | ₩30,552 | ₩30,693 | ₩30,552 | ₩30,619 | +0.22% | 6.3만 |
|---|
| 2026.07.02 | ₩30,619 | ₩30,633 | ₩30,365 | ₩30,539 | -0.26% | 3.8만 |
|---|
| 2026.07.01 | ₩30,619 | ₩30,619 | ₩30,472 | ₩30,479 | -0.46% | 6.4만 |
|---|
| 2026.06.30 | ₩30,700 | ₩30,753 | ₩30,593 | ₩30,609 | -0.30% | 3.9만 |
|---|
| 2026.06.29 | ₩30,673 | ₩30,727 | ₩30,539 | ₩30,697 | +0.08% | 9.3만 |
|---|
| 2026.06.26 | ₩30,499 | ₩30,693 | ₩30,485 | ₩30,595 | +0.32% | 2.8만 |
|---|
| 2026.06.25 | ₩30,459 | ₩30,619 | ₩30,459 | ₩30,530 | +0.23% | 4.1만 |
|---|
| 2026.06.24 | ₩30,512 | ₩30,532 | ₩30,365 | ₩30,431 | -0.27% | 1.8만 |
|---|
| 2026.06.23 | ₩30,164 | ₩30,484 | ₩30,164 | ₩30,376 | +0.70% | 6.9만 |
|---|
| 2026.06.22 | ₩30,459 | ₩30,552 | ₩30,284 | ₩30,435 | -0.08% | 5.5만 |
|---|
| 2026.06.18 | ₩30,472 | ₩30,552 | ₩30,425 | ₩30,476 | +0.01% | 4.2만 |
|---|
| 2026.06.17 | ₩30,579 | ₩30,599 | ₩30,204 | ₩30,235 | -1.13% | 6.7만 |
|---|
| 2026.06.16 | ₩30,579 | ₩30,700 | ₩30,554 | ₩30,586 | +0.02% | 2.9만 |
|---|
| 2026.06.15 | ₩30,526 | ₩30,700 | ₩30,485 | ₩30,611 | +0.28% | 9.4만 |
|---|
| 2026.06.12 | ₩30,512 | ₩30,552 | ₩30,313 | ₩30,471 | -0.14% | 12.7만 |
|---|
| 2026.06.11 | ₩30,083 | ₩30,432 | ₩30,083 | ₩30,376 | +0.97% | 5.1만 |
|---|
| 2026.06.10 | ₩30,365 | ₩30,459 | ₩30,227 | ₩30,227 | -0.45% | 3.6만 |
|---|
| 2026.06.09 | ₩30,191 | ₩30,459 | ₩30,097 | ₩30,338 | +0.49% | 6.2만 |
|---|
| 2026.06.08 | ₩30,365 | ₩30,522 | ₩30,258 | ₩30,258 | -0.35% | 4.9만 |
|---|
| 2026.06.05 | ₩30,727 | ₩30,727 | ₩30,325 | ₩30,353 | -1.22% | 6.9만 |
|---|
| 2026.06.04 | ₩30,673 | ₩30,794 | ₩30,646 | ₩30,780 | +0.35% | 3.9만 |
|---|
| 2026.06.03 | ₩30,552 | ₩30,740 | ₩30,552 | ₩30,632 | +0.26% | 6.3만 |
|---|
| 2026.06.02 | ₩30,820 | ₩30,820 | ₩30,606 | ₩30,713 | -0.35% | 6.1만 |
|---|
| 2026.06.01 | ₩30,485 | ₩30,619 | ₩30,425 | ₩30,539 | +0.18% | 7.1만 |
|---|
| 2026.05.29 | ₩30,779 | ₩30,779 | ₩30,644 | ₩30,678 | -0.33% | 6.4만 |
|---|
| 2026.05.28 | ₩30,646 | ₩30,780 | ₩30,640 | ₩30,720 | +0.24% | 7.4만 |
|---|
| 2026.05.27 | ₩30,807 | ₩30,820 | ₩30,673 | ₩30,693 | -0.37% | 4.6만 |
|---|
| 2026.05.26 | ₩30,646 | ₩30,820 | ₩30,646 | ₩30,727 | +0.26% | 9.8만 |
|---|
| 2026.05.22 | ₩30,284 | ₩30,700 | ₩30,284 | ₩30,660 | +1.24% | 7.3만 |
|---|
| 2026.05.21 | ₩30,445 | ₩30,552 | ₩30,313 | ₩30,534 | +0.29% | 6만 |
|---|
| 2026.05.20 | ₩30,271 | ₩30,499 | ₩30,258 | ₩30,479 | +0.69% | 11.1만 |
|---|
| 2026.05.19 | ₩30,325 | ₩30,338 | ₩30,164 | ₩30,239 | -0.28% | 7.8만 |
|---|
| 2026.05.18 | ₩30,338 | ₩30,351 | ₩30,231 | ₩30,345 | +0.02% | 4.7만 |
|---|
| 2026.05.15 | ₩30,244 | ₩30,425 | ₩30,244 | ₩30,284 | +0.13% | 6.1만 |
|---|
| 2026.05.14 | ₩30,566 | ₩30,686 | ₩30,552 | ₩30,627 | +0.20% | 9.3만 |
|---|
| 2026.05.13 | ₩30,365 | ₩30,539 | ₩30,346 | ₩30,472 | +0.35% | 7.8만 |
|---|
| 2026.05.12 | ₩30,539 | ₩30,686 | ₩30,499 | ₩30,633 | +0.31% | 6.4만 |
|---|
| 2026.05.11 | ₩30,619 | ₩30,741 | ₩30,473 | ₩30,673 | +0.18% | 4.9만 |
|---|
| 2026.05.08 | ₩30,526 | ₩30,686 | ₩30,526 | ₩30,640 | +0.37% | 4.1만 |
|---|
| 2026.05.07 | ₩30,606 | ₩30,686 | ₩30,459 | ₩30,512 | -0.31% | 6.1만 |
|---|
| 2026.05.06 | ₩30,579 | ₩30,686 | ₩30,566 | ₩30,673 | +0.31% | 9.7만 |
|---|
| 2026.05.05 | ₩30,351 | ₩30,606 | ₩30,351 | ₩30,532 | +0.60% | 5.2만 |
|---|
| 2026.05.04 | ₩30,593 | ₩30,593 | ₩30,313 | ₩30,372 | -0.72% | 5.1만 |
|---|
| 2026.05.01 | ₩30,526 | ₩30,646 | ₩30,392 | ₩30,531 | +0.02% | 11.1만 |
|---|
| 2026.04.30 | ₩30,244 | ₩30,522 | ₩30,244 | ₩30,510 | +0.88% | 8.1만 |
|---|
| 2026.04.29 | ₩30,271 | ₩30,271 | ₩30,083 | ₩30,132 | -0.46% | 3.1만 |
|---|
| 2026.04.28 | ₩30,231 | ₩30,258 | ₩30,150 | ₩30,238 | +0.02% | 4.3만 |
|---|
| 2026.04.27 | ₩30,097 | ₩30,338 | ₩30,097 | ₩30,239 | +0.47% | 6.4만 |
|---|
| 2026.04.24 | ₩30,150 | ₩30,311 | ₩30,137 | ₩30,291 | +0.47% | 5.8만 |
|---|
| 2026.04.23 | ₩30,003 | ₩30,266 | ₩30,003 | ₩30,181 | +0.59% | 4.5만 |
|---|
| 2026.04.22 | ₩30,016 | ₩30,204 | ₩29,829 | ₩30,098 | +0.27% | 5만 |
|---|
| 2026.04.21 | ₩30,231 | ₩30,231 | ₩29,949 | ₩29,976 | -0.84% | 7.7만 |
|---|
| 2026.04.20 | ₩30,177 | ₩30,258 | ₩30,177 | ₩30,197 | +0.07% | 5.2만 |
|---|
| 2026.04.17 | ₩30,030 | ₩30,284 | ₩30,030 | ₩30,255 | +0.75% | 12.8만 |
|---|
| 2026.04.16 | ₩30,070 | ₩30,110 | ₩29,976 | ₩30,050 | -0.07% | 10.1만 |
|---|
| 2026.04.15 | ₩30,043 | ₩30,043 | ₩29,909 | ₩29,996 | -0.16% | 12.3만 |
|---|
| 2026.04.14 | ₩29,829 | ₩30,003 | ₩29,802 | ₩30,003 | +0.58% | 10.5만 |
|---|
| 2026.04.13 | ₩29,815 | ₩29,986 | ₩29,815 | ₩29,986 | +0.57% | 6.2만 |
|---|
| 2026.04.10 | ₩29,936 | ₩30,041 | ₩29,882 | ₩29,882 | -0.18% | 5만 |
|---|
| 2026.04.09 | ₩29,708 | ₩30,077 | ₩29,708 | ₩29,979 | +0.91% | 7.7만 |
|---|
| 2026.04.08 | ₩29,735 | ₩29,882 | ₩29,735 | ₩29,876 | +0.47% | 5.5만 |
|---|
| 2026.04.07 | ₩29,360 | ₩29,514 | ₩29,346 | ₩29,510 | +0.51% | 6만 |
|---|
| 2026.04.06 | ₩29,534 | ₩29,547 | ₩29,393 | ₩29,455 | -0.27% | 6만 |
|---|
| 2026.04.02 | ₩29,320 | ₩29,467 | ₩29,206 | ₩29,447 | +0.43% | 3.6만 |
|---|
| 2026.04.01 | ₩29,454 | ₩29,454 | ₩29,279 | ₩29,373 | -0.27% | 4.8만 |
|---|
| 2026.03.31 | ₩29,172 | ₩29,333 | ₩29,045 | ₩29,266 | +0.32% | 4.3만 |
|---|
| 2026.03.30 | ₩28,918 | ₩29,145 | ₩28,851 | ₩28,930 | +0.04% | 7.3만 |
|---|
| 2026.03.27 | ₩29,052 | ₩29,132 | ₩28,877 | ₩28,896 | -0.54% | 5.5만 |
|---|
| 2026.03.26 | ₩29,239 | ₩29,320 | ₩29,038 | ₩29,132 | -0.37% | 5만 |
|---|
| 2026.03.25 | ₩29,293 | ₩29,454 | ₩29,293 | ₩29,333 | +0.14% | 6.4만 |
|---|
| 2026.03.24 | ₩29,333 | ₩29,413 | ₩29,078 | ₩29,266 | -0.23% | 4.7만 |
|---|
| 2026.03.23 | ₩29,065 | ₩29,467 | ₩29,065 | ₩29,279 | +0.74% | 9.3만 |
|---|
| 2026.03.20 | ₩29,561 | ₩29,561 | ₩28,904 | ₩28,993 | -1.92% | 8.2만 |
|---|
| 2026.03.19 | ₩29,494 | ₩29,641 | ₩29,320 | ₩29,547 | +0.18% | 5.1만 |
|---|
| 2026.03.18 | ₩29,641 | ₩29,722 | ₩29,480 | ₩29,493 | -0.50% | 3.8만 |
|---|
| 2026.03.17 | ₩29,775 | ₩29,936 | ₩29,775 | ₩29,869 | +0.32% | 4.8만 |
|---|
| 2026.03.16 | ₩29,547 | ₩29,829 | ₩29,547 | ₩29,742 | +0.66% | 7.7만 |
|---|
| 2026.03.13 | ₩30,016 | ₩30,016 | ₩29,507 | ₩29,525 | -1.64% | 10만 |
|---|
| 2026.03.12 | ₩29,748 | ₩29,748 | ₩29,547 | ₩29,547 | -0.68% | 6.6만 |
|---|
| 2026.03.11 | ₩30,204 | ₩30,204 | ₩29,943 | ₩29,990 | -0.71% | 5.4만 |
|---|
| 2026.03.10 | ₩30,271 | ₩30,539 | ₩30,112 | ₩30,124 | -0.49% | 6만 |
|---|
| 2026.03.09 | ₩29,856 | ₩30,303 | ₩29,762 | ₩30,251 | +1.32% | 7.5만 |
|---|
| 2026.03.06 | ₩30,150 | ₩30,209 | ₩29,896 | ₩30,105 | -0.15% | 5.9만 |
|---|
| 2026.03.05 | ₩30,338 | ₩30,372 | ₩30,154 | ₩30,258 | -0.27% | 5.9만 |
|---|
| 2026.03.04 | ₩30,351 | ₩30,552 | ₩30,325 | ₩30,498 | +0.48% | 6.4만 |
|---|
| 2026.03.03 | ₩30,512 | ₩30,512 | ₩30,057 | ₩30,338 | -0.57% | 9.4만 |
|---|
| 2026.03.02 | ₩30,311 | ₩30,611 | ₩30,311 | ₩30,585 | +0.90% | 9만 |
|---|
| 2026.02.27 | ₩30,392 | ₩30,566 | ₩30,392 | ₩30,554 | +0.53% | 7만 |
|---|
| 2026.02.26 | ₩30,512 | ₩30,539 | ₩30,392 | ₩30,476 | -0.12% | 6.3만 |
|---|
| 2026.02.25 | ₩30,459 | ₩30,539 | ₩30,378 | ₩30,499 | +0.13% | 5.9만 |
|---|
| 2026.02.24 | ₩30,365 | ₩30,452 | ₩30,217 | ₩30,445 | +0.26% | 5.5만 |
|---|
| 2026.02.23 | ₩30,298 | ₩30,429 | ₩30,258 | ₩30,306 | +0.03% | 7.6만 |
|---|
| 2026.02.20 | ₩30,258 | ₩30,400 | ₩30,204 | ₩30,351 | +0.31% | 4.7만 |
|---|
| 2026.02.19 | ₩30,298 | ₩30,298 | ₩30,177 | ₩30,244 | -0.18% | 9.7만 |
|---|
| 2026.02.18 | ₩30,258 | ₩30,378 | ₩30,177 | ₩30,231 | -0.09% | 6.8만 |
|---|
| 2026.02.17 | ₩30,244 | ₩30,309 | ₩30,083 | ₩30,244 | 0.00% | 16.1만 |
|---|
| 2026.02.13 | ₩30,150 | ₩30,412 | ₩30,070 | ₩30,291 | +0.47% | 14.4만 |
|---|
| 2026.02.12 | ₩30,284 | ₩30,284 | ₩30,043 | ₩30,043 | -0.80% | 5.3만 |
|---|
| 2026.02.11 | ₩30,258 | ₩30,323 | ₩30,164 | ₩30,284 | +0.09% | 8.1만 |
|---|
| 2026.02.10 | ₩30,137 | ₩30,298 | ₩30,137 | ₩30,204 | +0.22% | 11.4만 |
|---|
| 2026.02.09 | ₩29,990 | ₩30,144 | ₩29,815 | ₩30,083 | +0.31% | 7.8만 |
|---|
| 2026.02.06 | ₩29,695 | ₩30,038 | ₩29,695 | ₩30,033 | +1.14% | 6.3만 |
|---|
| 2026.02.05 | ₩29,708 | ₩29,783 | ₩29,641 | ₩29,734 | +0.09% | 7만 |
|---|
| 2026.02.04 | ₩29,829 | ₩29,856 | ₩29,695 | ₩29,789 | -0.13% | 4만 |
|---|
| 2026.02.03 | ₩29,909 | ₩29,909 | ₩29,668 | ₩29,802 | -0.36% | 7.4만 |
|---|
| 2026.02.02 | ₩29,842 | ₩29,901 | ₩29,762 | ₩29,762 | -0.27% | 7.3만 |
|---|
| 2026.01.30 | ₩29,815 | ₩29,869 | ₩29,708 | ₩29,815 | 0.00% | 3.8만 |
|---|
| 2026.01.29 | ₩29,963 | ₩29,963 | ₩29,775 | ₩29,775 | -0.63% | 7.6만 |
|---|
| 2026.01.28 | ₩29,882 | ₩29,941 | ₩29,815 | ₩29,856 | -0.09% | 6.2만 |
|---|
| 2026.01.27 | ₩29,842 | ₩29,921 | ₩29,775 | ₩29,869 | +0.09% | 7.7만 |
|---|
| 2026.01.26 | ₩29,695 | ₩29,842 | ₩29,695 | ₩29,842 | +0.50% | 9.6만 |
|---|
| 2026.01.23 | ₩29,735 | ₩29,735 | ₩29,628 | ₩29,668 | -0.23% | 6.4만 |
|---|
| 2026.01.22 | ₩29,574 | ₩29,775 | ₩29,574 | ₩29,655 | +0.27% | 4.9만 |
|---|
| 2026.01.21 | ₩29,574 | ₩29,708 | ₩29,444 | ₩29,601 | +0.09% | 7.6만 |
|---|
| 2026.01.20 | ₩29,346 | ₩29,588 | ₩29,346 | ₩29,373 | +0.09% | 10.3만 |
|---|
| 2026.01.16 | ₩29,775 | ₩29,829 | ₩29,728 | ₩29,762 | -0.05% | 11.9만 |
|---|
| 2026.01.15 | ₩29,628 | ₩29,882 | ₩29,628 | ₩29,735 | +0.36% | 15.4만 |
|---|
| 2026.01.14 | ₩29,681 | ₩29,735 | ₩29,641 | ₩29,708 | +0.09% | 6.8만 |
|---|
| 2026.01.13 | ₩29,762 | ₩29,882 | ₩29,762 | ₩29,842 | +0.27% | 6.5만 |
|---|
| 2026.01.12 | ₩29,735 | ₩29,836 | ₩29,722 | ₩29,802 | +0.23% | 8.5만 |
|---|
| 2026.01.09 | ₩29,614 | ₩29,829 | ₩29,614 | ₩29,789 | +0.59% | 5.9만 |
|---|
| 2026.01.08 | ₩29,547 | ₩29,655 | ₩29,547 | ₩29,628 | +0.27% | 6.5만 |
|---|
| 2026.01.07 | ₩29,641 | ₩29,748 | ₩29,588 | ₩29,601 | -0.14% | 5.1만 |
|---|
| 2026.01.06 | ₩29,668 | ₩29,735 | ₩29,608 | ₩29,694 | +0.09% | 6.9만 |
|---|
| 2026.01.05 | ₩29,601 | ₩29,681 | ₩29,534 | ₩29,628 | +0.09% | 9.6만 |
|---|
| 2026.01.02 | ₩29,427 | ₩29,641 | ₩29,427 | ₩29,576 | +0.51% | 12.8만 |
|---|
| 2025.12.31 | ₩29,722 | ₩29,722 | ₩29,507 | ₩29,507 | -0.72% | 8.5만 |
|---|
| 2025.12.30 | ₩29,695 | ₩29,711 | ₩29,641 | ₩29,668 | -0.09% | 8.8만 |
|---|
| 2025.12.29 | ₩29,521 | ₩29,722 | ₩29,521 | ₩29,668 | +0.50% | 10.4만 |
|---|
| 2025.12.26 | ₩29,588 | ₩29,735 | ₩29,588 | ₩29,668 | +0.27% | 4.5만 |
|---|
| 2025.12.24 | ₩29,628 | ₩29,702 | ₩29,608 | ₩29,681 | +0.18% | 2.6만 |
|---|
| 2025.12.23 | ₩29,346 | ₩29,588 | ₩29,346 | ₩29,561 | +0.73% | 8.6만 |
|---|
| 2025.12.22 | ₩29,413 | ₩29,558 | ₩29,413 | ₩29,494 | +0.27% | 8.8만 |
|---|
| 2025.12.19 | ₩29,346 | ₩29,521 | ₩29,346 | ₩29,400 | +0.18% | 5.8만 |
|---|
| 2025.12.18 | ₩29,333 | ₩29,547 | ₩29,333 | ₩29,395 | +0.21% | 7.3만 |
|---|
| 2025.12.17 | ₩29,373 | ₩29,440 | ₩29,224 | ₩29,273 | -0.34% | 6.5만 |
|---|
| 2025.12.16 | ₩29,507 | ₩29,507 | ₩29,306 | ₩29,399 | -0.37% | 6.1만 |
|---|
| 2025.12.15 | ₩29,561 | ₩29,561 | ₩29,400 | ₩29,534 | -0.09% | 6.1만 |
|---|
| 2025.12.12 | ₩29,668 | ₩29,668 | ₩29,439 | ₩29,454 | -0.72% | 9.9만 |
|---|
| 2025.12.11 | ₩29,668 | ₩29,681 | ₩29,588 | ₩29,641 | -0.09% | 4.9만 |
|---|
| 2025.12.10 | ₩29,574 | ₩29,815 | ₩29,574 | ₩29,815 | +0.82% | 6.5만 |
|---|
| 2025.12.09 | ₩29,614 | ₩29,815 | ₩29,614 | ₩29,663 | +0.16% | 6.5만 |
|---|
| 2025.12.08 | ₩29,829 | ₩29,869 | ₩29,199 | ₩29,663 | -0.56% | 10.2만 |
|---|
| 2025.12.05 | ₩29,896 | ₩29,944 | ₩29,815 | ₩29,815 | -0.27% | 8.7만 |
|---|
| 2025.12.04 | ₩29,789 | ₩29,913 | ₩29,789 | ₩29,842 | +0.18% | 6.5만 |
|---|
| 2025.12.03 | ₩29,494 | ₩29,909 | ₩29,494 | ₩29,856 | +1.23% | 5.2만 |
|---|
| 2025.12.02 | ₩29,789 | ₩29,856 | ₩29,735 | ₩29,777 | -0.04% | 3.3만 |
|---|
| 2025.12.01 | ₩29,748 | ₩29,896 | ₩29,748 | ₩29,775 | +0.09% | 5.7만 |
|---|
| 2025.11.28 | ₩29,869 | ₩30,030 | ₩29,869 | ₩29,990 | +0.40% | 7.3만 |
|---|
| 2025.11.26 | ₩29,695 | ₩29,936 | ₩29,695 | ₩29,913 | +0.74% | 10.6만 |
|---|
| 2025.11.25 | ₩29,507 | ₩29,743 | ₩29,507 | ₩29,722 | +0.73% | 2.3만 |
|---|
| 2025.11.24 | ₩29,413 | ₩29,588 | ₩29,360 | ₩29,507 | +0.32% | 5.4만 |
|---|
| 2025.11.21 | ₩29,253 | ₩29,440 | ₩29,162 | ₩29,387 | +0.46% | 4.8만 |
|---|
| 2025.11.20 | ₩29,628 | ₩29,668 | ₩29,105 | ₩29,212 | -1.40% | 6.9만 |
|---|
| 2025.11.19 | ₩29,333 | ₩29,431 | ₩29,279 | ₩29,306 | -0.09% | 5.3만 |
|---|
| 2025.11.18 | ₩29,400 | ₩29,467 | ₩29,279 | ₩29,400 | 0.00% | 8.7만 |
|---|
| 2025.11.17 | ₩29,440 | ₩29,645 | ₩29,373 | ₩29,387 | -0.18% | 6.3만 |
|---|
| 2025.11.14 | ₩29,614 | ₩29,672 | ₩29,427 | ₩29,601 | -0.05% | 13.2만 |
|---|
| 2025.11.13 | ₩29,762 | ₩29,775 | ₩29,521 | ₩29,527 | -0.79% | 7만 |
|---|
| 2025.11.12 | ₩30,003 | ₩30,090 | ₩30,003 | ₩30,016 | +0.04% | 7.7만 |
|---|
| 2025.11.11 | ₩29,923 | ₩30,046 | ₩29,923 | ₩30,019 | +0.32% | 4.5만 |
|---|
| 2025.11.10 | ₩30,137 | ₩30,137 | ₩29,767 | ₩29,896 | -0.80% | 6.7만 |
|---|
| 2025.11.07 | ₩29,507 | ₩29,722 | ₩29,480 | ₩29,708 | +0.68% | 11.4만 |
|---|
| 2025.11.06 | ₩29,614 | ₩29,815 | ₩29,601 | ₩29,614 | 0.00% | 5.2만 |
|---|
| 2025.11.05 | ₩29,601 | ₩29,802 | ₩29,601 | ₩29,688 | +0.29% | 3.7만 |
|---|
| 2025.11.04 | ₩29,601 | ₩29,762 | ₩29,601 | ₩29,620 | +0.06% | 11.4만 |
|---|
| 2025.11.03 | ₩29,829 | ₩29,896 | ₩29,668 | ₩29,789 | -0.13% | 13.1만 |
|---|
| 2025.10.31 | ₩29,896 | ₩29,963 | ₩29,762 | ₩29,815 | -0.27% | 11.6만 |
|---|
| 2025.10.30 | ₩29,896 | ₩30,030 | ₩29,856 | ₩29,909 | +0.04% | 3.8만 |
|---|
| 2025.10.29 | ₩30,191 | ₩30,197 | ₩29,896 | ₩29,976 | -0.71% | 6.7만 |
|---|
| 2025.10.28 | ₩30,110 | ₩30,244 | ₩30,110 | ₩30,171 | +0.20% | 8만 |
|---|
| 2025.10.27 | ₩30,083 | ₩30,227 | ₩30,083 | ₩30,217 | +0.45% | 11만 |
|---|
| 2025.10.24 | ₩30,030 | ₩30,097 | ₩30,030 | ₩30,043 | +0.04% | 4.6만 |
|---|
| 2025.10.23 | ₩29,829 | ₩30,003 | ₩29,829 | ₩29,923 | +0.31% | 4.3만 |
|---|
| 2025.10.22 | ₩29,963 | ₩30,008 | ₩29,836 | ₩29,923 | -0.13% | 4.9만 |
|---|
| 2025.10.21 | ₩29,963 | ₩30,083 | ₩29,963 | ₩30,003 | +0.13% | 2.6만 |
|---|
| 2025.10.20 | ₩29,802 | ₩30,043 | ₩29,802 | ₩30,003 | +0.67% | 9만 |
|---|
| 2025.10.17 | ₩29,668 | ₩29,856 | ₩29,668 | ₩29,802 | +0.45% | 5.1만 |
|---|
| 2025.10.16 | ₩29,869 | ₩29,970 | ₩29,715 | ₩29,762 | -0.36% | 6.5만 |
|---|
| 2025.10.15 | ₩29,869 | ₩30,083 | ₩29,740 | ₩29,882 | +0.04% | 16만 |
|---|
| 2025.10.14 | ₩29,802 | ₩29,815 | ₩29,502 | ₩29,735 | -0.22% | 4.3만 |
|---|
| 2025.10.13 | ₩29,695 | ₩29,882 | ₩29,628 | ₩29,829 | +0.45% | 8.3만 |
|---|
| 2025.10.10 | ₩29,896 | ₩30,070 | ₩29,588 | ₩29,590 | -1.02% | 10.7만 |
|---|