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 | ₩29,277 | ₩29,317 | ₩29,170 | ₩29,310 | +0.11% | 12.7만 |
| 2026.10.08 | ₩29,103 | ₩29,210 | ₩29,063 | ₩29,163 | +0.21% | 7.9만 |
| 2026.10.07 | ₩29,157 | ₩29,197 | ₩28,998 | ₩29,107 | -0.17% | 8.4만 |
| 2026.10.06 | ₩29,183 | ₩29,368 | ₩29,096 | ₩29,249 | +0.22% | 8.3만 |
| 2026.10.05 | ₩28,930 | ₩29,050 | ₩28,849 | ₩29,003 | +0.25% | 9.3만 |
| 2026.10.02 | ₩28,876 | ₩29,076 | ₩28,868 | ₩28,943 | +0.23% | 10.1만 |
| 2026.10.01 | ₩28,823 | ₩28,879 | ₩28,529 | ₩28,836 | +0.05% | 12만 |
| 2026.09.30 | ₩28,983 | ₩29,010 | ₩28,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,783 |
| -0.69% |
| 14.3만 |
| 2026.09.29 | ₩28,849 | ₩28,883 | ₩28,729 | ₩28,796 | -0.19% | 14.7만 |
|---|
| 2026.09.28 | ₩29,050 | ₩29,050 | ₩28,809 | ₩28,883 | -0.57% | 14.5만 |
|---|
| 2026.09.25 | ₩29,130 | ₩29,157 | ₩28,983 | ₩29,143 | +0.05% | 8.9만 |
|---|
| 2026.09.24 | ₩29,277 | ₩29,277 | ₩29,050 | ₩29,090 | -0.64% | 7.9만 |
|---|
| 2026.09.23 | ₩29,531 | ₩29,531 | ₩29,183 | ₩29,223 | -1.04% | 15.2만 |
|---|
| 2026.09.22 | ₩29,597 | ₩29,604 | ₩29,504 | ₩29,531 | -0.23% | 11.3만 |
|---|
| 2026.09.21 | ₩29,551 | ₩29,597 | ₩29,370 | ₩29,571 | +0.07% | 11.9만 |
|---|
| 2026.09.18 | ₩29,424 | ₩29,424 | ₩29,257 | ₩29,350 | -0.25% | 12.2만 |
|---|
| 2026.09.17 | ₩29,477 | ₩29,477 | ₩29,330 | ₩29,404 | -0.25% | 14.8만 |
|---|
| 2026.09.16 | ₩29,263 | ₩29,384 | ₩29,063 | ₩29,138 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩29,477 | ₩29,544 | ₩29,237 | ₩29,250 | -0.77% | 18.2만 |
|---|
| 2026.09.14 | ₩29,577 | ₩29,704 | ₩29,304 | ₩29,384 | -0.65% | 15.3만 |
|---|
| 2026.09.11 | ₩29,731 | ₩29,784 | ₩29,696 | ₩29,716 | -0.05% | 6.8만 |
|---|
| 2026.09.10 | ₩29,811 | ₩29,838 | ₩29,531 | ₩29,600 | -0.71% | 20.7만 |
|---|
| 2026.09.09 | ₩29,998 | ₩30,078 | ₩29,838 | ₩29,891 | -0.36% | 23.2만 |
|---|
| 2026.09.08 | ₩30,078 | ₩30,118 | ₩30,051 | ₩30,078 | 0.00% | 14.2만 |
|---|
| 2026.09.04 | ₩30,132 | ₩30,158 | ₩30,038 | ₩30,088 | -0.15% | 10.7만 |
|---|
| 2026.09.03 | ₩29,985 | ₩30,209 | ₩29,985 | ₩30,144 | +0.53% | 8.2만 |
|---|
| 2026.09.02 | ₩29,905 | ₩30,025 | ₩29,851 | ₩29,973 | +0.23% | 11.4만 |
|---|
| 2026.09.01 | ₩30,065 | ₩30,065 | ₩29,864 | ₩29,910 | -0.52% | 11.2만 |
|---|
| 2026.08.31 | ₩30,198 | ₩30,198 | ₩29,958 | ₩30,058 | -0.46% | 16.2만 |
|---|
| 2026.08.28 | ₩30,292 | ₩30,359 | ₩30,105 | ₩30,133 | -0.52% | 10.6만 |
|---|
| 2026.08.27 | ₩30,332 | ₩30,359 | ₩30,212 | ₩30,341 | +0.03% | 13.2만 |
|---|
| 2026.08.26 | ₩30,399 | ₩30,425 | ₩30,192 | ₩30,289 | -0.36% | 10.1만 |
|---|
| 2026.08.25 | ₩30,172 | ₩30,265 | ₩30,132 | ₩30,252 | +0.27% | 9.3만 |
|---|
| 2026.08.24 | ₩30,158 | ₩30,158 | ₩30,011 | ₩30,106 | -0.17% | 9.3만 |
|---|
| 2026.08.21 | ₩30,158 | ₩30,172 | ₩30,092 | ₩30,118 | -0.13% | 9.1만 |
|---|
| 2026.08.20 | ₩30,225 | ₩30,260 | ₩30,105 | ₩30,105 | -0.40% | 5.2만 |
|---|
| 2026.08.19 | ₩30,425 | ₩30,425 | ₩30,218 | ₩30,345 | -0.26% | 8.5만 |
|---|
| 2026.08.18 | ₩30,345 | ₩30,345 | ₩30,240 | ₩30,260 | -0.28% | 9.2만 |
|---|
| 2026.08.17 | ₩30,319 | ₩30,439 | ₩30,198 | ₩30,291 | -0.09% | 12.7만 |
|---|
| 2026.08.14 | ₩30,492 | ₩30,492 | ₩30,372 | ₩30,439 | -0.18% | 9.8만 |
|---|
| 2026.08.13 | ₩30,425 | ₩30,519 | ₩30,265 | ₩30,425 | 0.00% | 6.3만 |
|---|
| 2026.08.12 | ₩30,385 | ₩30,506 | ₩30,372 | ₩30,372 | -0.04% | 6.8만 |
|---|
| 2026.08.11 | ₩30,372 | ₩30,372 | ₩30,291 | ₩30,292 | -0.26% | 4.9만 |
|---|
| 2026.08.10 | ₩30,345 | ₩30,385 | ₩30,238 | ₩30,265 | -0.26% | 8.4만 |
|---|
| 2026.08.07 | ₩30,292 | ₩30,391 | ₩30,292 | ₩30,345 | +0.18% | 13.6만 |
|---|
| 2026.08.06 | ₩30,051 | ₩30,365 | ₩30,051 | ₩30,249 | +0.66% | 7.6만 |
|---|
| 2026.08.05 | ₩30,439 | ₩30,511 | ₩30,292 | ₩30,347 | -0.30% | 6.1만 |
|---|
| 2026.08.04 | ₩30,132 | ₩30,452 | ₩30,118 | ₩30,385 | +0.84% | 5.1만 |
|---|
| 2026.08.03 | ₩30,051 | ₩30,172 | ₩29,985 | ₩30,141 | +0.30% | 6만 |
|---|
| 2026.07.31 | ₩29,905 | ₩30,051 | ₩29,784 | ₩30,010 | +0.35% | 4.5만 |
|---|
| 2026.07.30 | ₩29,878 | ₩30,002 | ₩29,811 | ₩29,991 | +0.38% | 4.5만 |
|---|
| 2026.07.29 | ₩30,305 | ₩30,305 | ₩29,758 | ₩29,864 | -1.45% | 3.7만 |
|---|
| 2026.07.28 | ₩30,198 | ₩30,198 | ₩30,078 | ₩30,132 | -0.22% | 3.6만 |
|---|
| 2026.07.27 | ₩30,145 | ₩30,305 | ₩29,971 | ₩30,018 | -0.42% | 4.6만 |
|---|
| 2026.07.24 | ₩29,998 | ₩30,319 | ₩29,998 | ₩30,105 | +0.36% | 3만 |
|---|
| 2026.07.23 | ₩30,105 | ₩30,172 | ₩29,998 | ₩30,045 | -0.20% | 5.6만 |
|---|
| 2026.07.22 | ₩30,198 | ₩30,305 | ₩30,192 | ₩30,218 | +0.07% | 4.6만 |
|---|
| 2026.07.21 | ₩30,185 | ₩30,252 | ₩30,118 | ₩30,184 | -0.00% | 6.9만 |
|---|
| 2026.07.20 | ₩30,399 | ₩30,399 | ₩30,132 | ₩30,212 | -0.62% | 6.6만 |
|---|
| 2026.07.17 | ₩30,172 | ₩30,405 | ₩30,172 | ₩30,236 | +0.21% | 6.5만 |
|---|
| 2026.07.16 | ₩30,118 | ₩30,452 | ₩30,118 | ₩30,380 | +0.87% | 4.3만 |
|---|
| 2026.07.15 | ₩30,078 | ₩30,465 | ₩30,078 | ₩30,380 | +1.00% | 8.5만 |
|---|
| 2026.07.14 | ₩30,452 | ₩30,586 | ₩30,332 | ₩30,388 | -0.21% | 6.4만 |
|---|
| 2026.07.13 | ₩30,572 | ₩30,572 | ₩30,412 | ₩30,445 | -0.42% | 2.2만 |
|---|
| 2026.07.10 | ₩30,265 | ₩30,586 | ₩30,265 | ₩30,523 | +0.85% | 3.6만 |
|---|
| 2026.07.09 | ₩30,546 | ₩30,603 | ₩30,472 | ₩30,512 | -0.11% | 5.1만 |
|---|
| 2026.07.08 | ₩30,479 | ₩30,479 | ₩30,319 | ₩30,403 | -0.25% | 2.4만 |
|---|
| 2026.07.07 | ₩30,519 | ₩30,586 | ₩30,492 | ₩30,507 | -0.04% | 3.3만 |
|---|
| 2026.07.06 | ₩30,452 | ₩30,592 | ₩30,452 | ₩30,519 | +0.22% | 6.3만 |
|---|
| 2026.07.02 | ₩30,519 | ₩30,532 | ₩30,265 | ₩30,439 | -0.26% | 3.8만 |
|---|
| 2026.07.01 | ₩30,519 | ₩30,519 | ₩30,372 | ₩30,379 | -0.46% | 6.4만 |
|---|
| 2026.06.30 | ₩30,599 | ₩30,652 | ₩30,492 | ₩30,508 | -0.30% | 3.9만 |
|---|
| 2026.06.29 | ₩30,572 | ₩30,626 | ₩30,439 | ₩30,596 | +0.08% | 9.3만 |
|---|
| 2026.06.26 | ₩30,399 | ₩30,592 | ₩30,385 | ₩30,495 | +0.32% | 2.8만 |
|---|
| 2026.06.25 | ₩30,359 | ₩30,519 | ₩30,359 | ₩30,429 | +0.23% | 4.1만 |
|---|
| 2026.06.24 | ₩30,412 | ₩30,432 | ₩30,265 | ₩30,331 | -0.27% | 1.8만 |
|---|
| 2026.06.23 | ₩30,065 | ₩30,384 | ₩30,065 | ₩30,276 | +0.70% | 6.9만 |
|---|
| 2026.06.22 | ₩30,359 | ₩30,452 | ₩30,185 | ₩30,335 | -0.08% | 5.5만 |
|---|
| 2026.06.18 | ₩30,372 | ₩30,452 | ₩30,325 | ₩30,376 | +0.01% | 4.2만 |
|---|
| 2026.06.17 | ₩30,479 | ₩30,499 | ₩30,105 | ₩30,136 | -1.13% | 6.7만 |
|---|
| 2026.06.16 | ₩30,479 | ₩30,599 | ₩30,453 | ₩30,486 | +0.02% | 2.9만 |
|---|
| 2026.06.15 | ₩30,425 | ₩30,599 | ₩30,385 | ₩30,511 | +0.28% | 9.4만 |
|---|
| 2026.06.12 | ₩30,412 | ₩30,452 | ₩30,213 | ₩30,371 | -0.14% | 12.7만 |
|---|
| 2026.06.11 | ₩29,985 | ₩30,332 | ₩29,985 | ₩30,276 | +0.97% | 5.1만 |
|---|
| 2026.06.10 | ₩30,265 | ₩30,359 | ₩30,128 | ₩30,128 | -0.45% | 3.6만 |
|---|
| 2026.06.09 | ₩30,092 | ₩30,359 | ₩29,998 | ₩30,238 | +0.49% | 6.2만 |
|---|
| 2026.06.08 | ₩30,265 | ₩30,421 | ₩30,158 | ₩30,158 | -0.35% | 4.9만 |
|---|
| 2026.06.05 | ₩30,626 | ₩30,626 | ₩30,225 | ₩30,253 | -1.22% | 6.9만 |
|---|
| 2026.06.04 | ₩30,572 | ₩30,693 | ₩30,546 | ₩30,679 | +0.35% | 3.9만 |
|---|
| 2026.06.03 | ₩30,452 | ₩30,639 | ₩30,452 | ₩30,531 | +0.26% | 6.3만 |
|---|
| 2026.06.02 | ₩30,719 | ₩30,719 | ₩30,506 | ₩30,612 | -0.35% | 6.1만 |
|---|
| 2026.06.01 | ₩30,385 | ₩30,519 | ₩30,325 | ₩30,439 | +0.18% | 7.1만 |
|---|
| 2026.05.29 | ₩30,678 | ₩30,678 | ₩30,543 | ₩30,578 | -0.33% | 6.4만 |
|---|
| 2026.05.28 | ₩30,546 | ₩30,679 | ₩30,539 | ₩30,619 | +0.24% | 7.4만 |
|---|
| 2026.05.27 | ₩30,706 | ₩30,719 | ₩30,572 | ₩30,592 | -0.37% | 4.6만 |
|---|
| 2026.05.26 | ₩30,546 | ₩30,719 | ₩30,546 | ₩30,626 | +0.26% | 9.8만 |
|---|
| 2026.05.22 | ₩30,185 | ₩30,599 | ₩30,185 | ₩30,559 | +1.24% | 7.3만 |
|---|
| 2026.05.21 | ₩30,345 | ₩30,452 | ₩30,213 | ₩30,433 | +0.29% | 6만 |
|---|
| 2026.05.20 | ₩30,172 | ₩30,399 | ₩30,158 | ₩30,379 | +0.69% | 11.1만 |
|---|
| 2026.05.19 | ₩30,225 | ₩30,238 | ₩30,065 | ₩30,140 | -0.28% | 7.8만 |
|---|
| 2026.05.18 | ₩30,238 | ₩30,252 | ₩30,132 | ₩30,245 | +0.02% | 4.7만 |
|---|
| 2026.05.15 | ₩30,145 | ₩30,325 | ₩30,145 | ₩30,185 | +0.13% | 6.1만 |
|---|
| 2026.05.14 | ₩30,465 | ₩30,586 | ₩30,452 | ₩30,527 | +0.20% | 9.3만 |
|---|
| 2026.05.13 | ₩30,265 | ₩30,439 | ₩30,246 | ₩30,372 | +0.35% | 7.8만 |
|---|
| 2026.05.12 | ₩30,439 | ₩30,586 | ₩30,399 | ₩30,532 | +0.31% | 6.4만 |
|---|
| 2026.05.11 | ₩30,519 | ₩30,640 | ₩30,373 | ₩30,572 | +0.18% | 4.9만 |
|---|
| 2026.05.08 | ₩30,425 | ₩30,586 | ₩30,425 | ₩30,539 | +0.37% | 4.1만 |
|---|
| 2026.05.07 | ₩30,506 | ₩30,586 | ₩30,359 | ₩30,412 | -0.31% | 6.1만 |
|---|
| 2026.05.06 | ₩30,479 | ₩30,586 | ₩30,465 | ₩30,572 | +0.31% | 9.7만 |
|---|
| 2026.05.05 | ₩30,252 | ₩30,506 | ₩30,252 | ₩30,432 | +0.60% | 5.2만 |
|---|
| 2026.05.04 | ₩30,492 | ₩30,492 | ₩30,213 | ₩30,272 | -0.72% | 5.1만 |
|---|
| 2026.05.01 | ₩30,425 | ₩30,546 | ₩30,292 | ₩30,431 | +0.02% | 11.1만 |
|---|
| 2026.04.30 | ₩30,145 | ₩30,421 | ₩30,145 | ₩30,409 | +0.88% | 8.1만 |
|---|
| 2026.04.29 | ₩30,172 | ₩30,172 | ₩29,985 | ₩30,033 | -0.46% | 3.1만 |
|---|
| 2026.04.28 | ₩30,132 | ₩30,158 | ₩30,051 | ₩30,138 | +0.02% | 4.3만 |
|---|
| 2026.04.27 | ₩29,998 | ₩30,238 | ₩29,998 | ₩30,140 | +0.47% | 6.4만 |
|---|
| 2026.04.24 | ₩30,051 | ₩30,212 | ₩30,038 | ₩30,192 | +0.47% | 5.8만 |
|---|
| 2026.04.23 | ₩29,905 | ₩30,166 | ₩29,905 | ₩30,082 | +0.59% | 4.5만 |
|---|
| 2026.04.22 | ₩29,918 | ₩30,105 | ₩29,731 | ₩29,999 | +0.27% | 5만 |
|---|
| 2026.04.21 | ₩30,132 | ₩30,132 | ₩29,851 | ₩29,878 | -0.84% | 7.7만 |
|---|
| 2026.04.20 | ₩30,078 | ₩30,158 | ₩30,078 | ₩30,098 | +0.07% | 5.2만 |
|---|
| 2026.04.17 | ₩29,931 | ₩30,185 | ₩29,931 | ₩30,156 | +0.75% | 12.8만 |
|---|
| 2026.04.16 | ₩29,971 | ₩30,011 | ₩29,878 | ₩29,951 | -0.07% | 10.1만 |
|---|
| 2026.04.15 | ₩29,945 | ₩29,945 | ₩29,811 | ₩29,898 | -0.16% | 12.3만 |
|---|
| 2026.04.14 | ₩29,731 | ₩29,905 | ₩29,704 | ₩29,905 | +0.58% | 10.5만 |
|---|
| 2026.04.13 | ₩29,718 | ₩29,887 | ₩29,718 | ₩29,887 | +0.57% | 6.2만 |
|---|
| 2026.04.10 | ₩29,838 | ₩29,942 | ₩29,784 | ₩29,784 | -0.18% | 5만 |
|---|
| 2026.04.09 | ₩29,611 | ₩29,978 | ₩29,611 | ₩29,880 | +0.91% | 7.7만 |
|---|
| 2026.04.08 | ₩29,637 | ₩29,784 | ₩29,637 | ₩29,778 | +0.47% | 5.5만 |
|---|
| 2026.04.07 | ₩29,263 | ₩29,417 | ₩29,250 | ₩29,413 | +0.51% | 6만 |
|---|
| 2026.04.06 | ₩29,437 | ₩29,450 | ₩29,297 | ₩29,358 | -0.27% | 6만 |
|---|
| 2026.04.02 | ₩29,223 | ₩29,370 | ₩29,110 | ₩29,350 | +0.43% | 3.6만 |
|---|
| 2026.04.01 | ₩29,357 | ₩29,357 | ₩29,183 | ₩29,277 | -0.27% | 4.8만 |
|---|
| 2026.03.31 | ₩29,076 | ₩29,237 | ₩28,950 | ₩29,170 | +0.32% | 4.3만 |
|---|
| 2026.03.30 | ₩28,823 | ₩29,050 | ₩28,756 | ₩28,835 | +0.04% | 7.3만 |
|---|
| 2026.03.27 | ₩28,956 | ₩29,036 | ₩28,783 | ₩28,801 | -0.54% | 5.5만 |
|---|
| 2026.03.26 | ₩29,143 | ₩29,223 | ₩28,943 | ₩29,036 | -0.37% | 5만 |
|---|
| 2026.03.25 | ₩29,197 | ₩29,357 | ₩29,197 | ₩29,237 | +0.14% | 6.4만 |
|---|
| 2026.03.24 | ₩29,237 | ₩29,317 | ₩28,983 | ₩29,170 | -0.23% | 4.7만 |
|---|
| 2026.03.23 | ₩28,970 | ₩29,370 | ₩28,970 | ₩29,183 | +0.74% | 9.3만 |
|---|
| 2026.03.20 | ₩29,464 | ₩29,464 | ₩28,809 | ₩28,897 | -1.92% | 8.2만 |
|---|
| 2026.03.19 | ₩29,397 | ₩29,544 | ₩29,223 | ₩29,450 | +0.18% | 5.1만 |
|---|
| 2026.03.18 | ₩29,544 | ₩29,624 | ₩29,384 | ₩29,396 | -0.50% | 3.8만 |
|---|
| 2026.03.17 | ₩29,677 | ₩29,838 | ₩29,677 | ₩29,771 | +0.32% | 4.8만 |
|---|
| 2026.03.16 | ₩29,450 | ₩29,731 | ₩29,450 | ₩29,644 | +0.66% | 7.7만 |
|---|
| 2026.03.13 | ₩29,918 | ₩29,918 | ₩29,410 | ₩29,428 | -1.64% | 10만 |
|---|
| 2026.03.12 | ₩29,651 | ₩29,651 | ₩29,450 | ₩29,450 | -0.68% | 6.6만 |
|---|
| 2026.03.11 | ₩30,105 | ₩30,105 | ₩29,844 | ₩29,891 | -0.71% | 5.4만 |
|---|
| 2026.03.10 | ₩30,172 | ₩30,439 | ₩30,013 | ₩30,025 | -0.49% | 6만 |
|---|
| 2026.03.09 | ₩29,758 | ₩30,204 | ₩29,664 | ₩30,152 | +1.32% | 7.5만 |
|---|
| 2026.03.06 | ₩30,051 | ₩30,110 | ₩29,798 | ₩30,006 | -0.15% | 5.9만 |
|---|
| 2026.03.05 | ₩30,238 | ₩30,272 | ₩30,055 | ₩30,158 | -0.27% | 5.9만 |
|---|
| 2026.03.04 | ₩30,252 | ₩30,452 | ₩30,225 | ₩30,397 | +0.48% | 6.4만 |
|---|
| 2026.03.03 | ₩30,412 | ₩30,412 | ₩29,958 | ₩30,238 | -0.57% | 9.4만 |
|---|
| 2026.03.02 | ₩30,212 | ₩30,511 | ₩30,212 | ₩30,484 | +0.90% | 9만 |
|---|
| 2026.02.27 | ₩30,292 | ₩30,465 | ₩30,292 | ₩30,453 | +0.53% | 7만 |
|---|
| 2026.02.26 | ₩30,412 | ₩30,439 | ₩30,292 | ₩30,376 | -0.12% | 6.3만 |
|---|
| 2026.02.25 | ₩30,359 | ₩30,439 | ₩30,279 | ₩30,399 | +0.13% | 5.9만 |
|---|
| 2026.02.24 | ₩30,265 | ₩30,352 | ₩30,118 | ₩30,345 | +0.26% | 5.5만 |
|---|
| 2026.02.23 | ₩30,198 | ₩30,329 | ₩30,158 | ₩30,206 | +0.03% | 7.6만 |
|---|
| 2026.02.20 | ₩30,158 | ₩30,300 | ₩30,105 | ₩30,252 | +0.31% | 4.7만 |
|---|
| 2026.02.19 | ₩30,198 | ₩30,198 | ₩30,078 | ₩30,145 | -0.18% | 9.7만 |
|---|
| 2026.02.18 | ₩30,158 | ₩30,279 | ₩30,078 | ₩30,132 | -0.09% | 6.8만 |
|---|
| 2026.02.17 | ₩30,145 | ₩30,209 | ₩29,985 | ₩30,145 | 0.00% | 16.1만 |
|---|
| 2026.02.13 | ₩30,051 | ₩30,312 | ₩29,971 | ₩30,192 | +0.47% | 14.4만 |
|---|
| 2026.02.12 | ₩30,185 | ₩30,185 | ₩29,945 | ₩29,945 | -0.80% | 5.3만 |
|---|
| 2026.02.11 | ₩30,158 | ₩30,224 | ₩30,065 | ₩30,185 | +0.09% | 8.1만 |
|---|
| 2026.02.10 | ₩30,038 | ₩30,198 | ₩30,038 | ₩30,105 | +0.22% | 11.4만 |
|---|
| 2026.02.09 | ₩29,891 | ₩30,045 | ₩29,718 | ₩29,985 | +0.31% | 7.8만 |
|---|
| 2026.02.06 | ₩29,597 | ₩29,939 | ₩29,597 | ₩29,934 | +1.14% | 6.3만 |
|---|
| 2026.02.05 | ₩29,611 | ₩29,685 | ₩29,544 | ₩29,636 | +0.09% | 7만 |
|---|
| 2026.02.04 | ₩29,731 | ₩29,758 | ₩29,597 | ₩29,691 | -0.13% | 4만 |
|---|
| 2026.02.03 | ₩29,811 | ₩29,811 | ₩29,571 | ₩29,704 | -0.36% | 7.4만 |
|---|
| 2026.02.02 | ₩29,744 | ₩29,803 | ₩29,664 | ₩29,664 | -0.27% | 7.3만 |
|---|
| 2026.01.30 | ₩29,718 | ₩29,771 | ₩29,611 | ₩29,718 | 0.00% | 3.8만 |
|---|
| 2026.01.29 | ₩29,864 | ₩29,864 | ₩29,677 | ₩29,677 | -0.63% | 7.6만 |
|---|
| 2026.01.28 | ₩29,784 | ₩29,843 | ₩29,718 | ₩29,758 | -0.09% | 6.2만 |
|---|
| 2026.01.27 | ₩29,744 | ₩29,823 | ₩29,677 | ₩29,771 | +0.09% | 7.7만 |
|---|
| 2026.01.26 | ₩29,597 | ₩29,744 | ₩29,597 | ₩29,744 | +0.50% | 9.6만 |
|---|
| 2026.01.23 | ₩29,637 | ₩29,637 | ₩29,531 | ₩29,571 | -0.23% | 6.4만 |
|---|
| 2026.01.22 | ₩29,477 | ₩29,677 | ₩29,477 | ₩29,557 | +0.27% | 4.9만 |
|---|
| 2026.01.21 | ₩29,477 | ₩29,611 | ₩29,348 | ₩29,504 | +0.09% | 7.6만 |
|---|
| 2026.01.20 | ₩29,250 | ₩29,490 | ₩29,250 | ₩29,277 | +0.09% | 10.3만 |
|---|
| 2026.01.16 | ₩29,677 | ₩29,731 | ₩29,631 | ₩29,664 | -0.05% | 11.9만 |
|---|
| 2026.01.15 | ₩29,531 | ₩29,784 | ₩29,531 | ₩29,637 | +0.36% | 15.4만 |
|---|
| 2026.01.14 | ₩29,584 | ₩29,637 | ₩29,544 | ₩29,611 | +0.09% | 6.8만 |
|---|
| 2026.01.13 | ₩29,664 | ₩29,784 | ₩29,664 | ₩29,744 | +0.27% | 6.5만 |
|---|
| 2026.01.12 | ₩29,637 | ₩29,738 | ₩29,624 | ₩29,704 | +0.23% | 8.5만 |
|---|
| 2026.01.09 | ₩29,517 | ₩29,731 | ₩29,517 | ₩29,691 | +0.59% | 5.9만 |
|---|
| 2026.01.08 | ₩29,450 | ₩29,557 | ₩29,450 | ₩29,531 | +0.27% | 6.5만 |
|---|
| 2026.01.07 | ₩29,544 | ₩29,651 | ₩29,490 | ₩29,504 | -0.14% | 5.1만 |
|---|
| 2026.01.06 | ₩29,571 | ₩29,637 | ₩29,511 | ₩29,596 | +0.09% | 6.9만 |
|---|
| 2026.01.05 | ₩29,504 | ₩29,584 | ₩29,437 | ₩29,531 | +0.09% | 9.6만 |
|---|
| 2026.01.02 | ₩29,330 | ₩29,544 | ₩29,330 | ₩29,478 | +0.51% | 12.8만 |
|---|
| 2025.12.31 | ₩29,624 | ₩29,624 | ₩29,410 | ₩29,410 | -0.72% | 8.5만 |
|---|
| 2025.12.30 | ₩29,597 | ₩29,613 | ₩29,544 | ₩29,571 | -0.09% | 8.8만 |
|---|
| 2025.12.29 | ₩29,424 | ₩29,624 | ₩29,424 | ₩29,571 | +0.50% | 10.4만 |
|---|
| 2025.12.26 | ₩29,490 | ₩29,637 | ₩29,490 | ₩29,571 | +0.27% | 4.5만 |
|---|
| 2025.12.24 | ₩29,531 | ₩29,604 | ₩29,511 | ₩29,584 | +0.18% | 2.6만 |
|---|
| 2025.12.23 | ₩29,250 | ₩29,490 | ₩29,250 | ₩29,464 | +0.73% | 8.6만 |
|---|
| 2025.12.22 | ₩29,317 | ₩29,461 | ₩29,317 | ₩29,397 | +0.27% | 8.8만 |
|---|
| 2025.12.19 | ₩29,250 | ₩29,424 | ₩29,250 | ₩29,304 | +0.18% | 5.8만 |
|---|
| 2025.12.18 | ₩29,237 | ₩29,450 | ₩29,237 | ₩29,298 | +0.21% | 7.3만 |
|---|
| 2025.12.17 | ₩29,277 | ₩29,344 | ₩29,129 | ₩29,177 | -0.34% | 6.5만 |
|---|
| 2025.12.16 | ₩29,410 | ₩29,410 | ₩29,210 | ₩29,302 | -0.37% | 6.1만 |
|---|
| 2025.12.15 | ₩29,464 | ₩29,464 | ₩29,304 | ₩29,437 | -0.09% | 6.1만 |
|---|
| 2025.12.12 | ₩29,571 | ₩29,571 | ₩29,342 | ₩29,357 | -0.72% | 9.9만 |
|---|
| 2025.12.11 | ₩29,571 | ₩29,584 | ₩29,490 | ₩29,544 | -0.09% | 4.9만 |
|---|
| 2025.12.10 | ₩29,477 | ₩29,718 | ₩29,477 | ₩29,718 | +0.82% | 6.5만 |
|---|
| 2025.12.09 | ₩29,517 | ₩29,718 | ₩29,517 | ₩29,565 | +0.16% | 6.5만 |
|---|
| 2025.12.08 | ₩29,731 | ₩29,771 | ₩29,103 | ₩29,565 | -0.56% | 10.2만 |
|---|
| 2025.12.05 | ₩29,798 | ₩29,846 | ₩29,718 | ₩29,718 | -0.27% | 8.7만 |
|---|
| 2025.12.04 | ₩29,691 | ₩29,815 | ₩29,691 | ₩29,744 | +0.18% | 6.5만 |
|---|
| 2025.12.03 | ₩29,397 | ₩29,811 | ₩29,397 | ₩29,758 | +1.23% | 5.2만 |
|---|
| 2025.12.02 | ₩29,691 | ₩29,758 | ₩29,637 | ₩29,679 | -0.04% | 3.3만 |
|---|
| 2025.12.01 | ₩29,651 | ₩29,798 | ₩29,651 | ₩29,677 | +0.09% | 5.7만 |
|---|
| 2025.11.28 | ₩29,771 | ₩29,931 | ₩29,771 | ₩29,891 | +0.40% | 7.3만 |
|---|
| 2025.11.26 | ₩29,597 | ₩29,838 | ₩29,597 | ₩29,815 | +0.74% | 10.6만 |
|---|
| 2025.11.25 | ₩29,410 | ₩29,645 | ₩29,410 | ₩29,624 | +0.73% | 2.3만 |
|---|
| 2025.11.24 | ₩29,317 | ₩29,490 | ₩29,263 | ₩29,410 | +0.32% | 5.4만 |
|---|
| 2025.11.21 | ₩29,157 | ₩29,344 | ₩29,066 | ₩29,290 | +0.46% | 4.8만 |
|---|
| 2025.11.20 | ₩29,531 | ₩29,571 | ₩29,010 | ₩29,117 | -1.40% | 6.9만 |
|---|
| 2025.11.19 | ₩29,237 | ₩29,334 | ₩29,183 | ₩29,210 | -0.09% | 5.3만 |
|---|
| 2025.11.18 | ₩29,304 | ₩29,370 | ₩29,183 | ₩29,304 | 0.00% | 8.7만 |
|---|
| 2025.11.17 | ₩29,344 | ₩29,548 | ₩29,277 | ₩29,290 | -0.18% | 6.3만 |
|---|
| 2025.11.14 | ₩29,517 | ₩29,575 | ₩29,330 | ₩29,504 | -0.05% | 13.2만 |
|---|
| 2025.11.13 | ₩29,664 | ₩29,677 | ₩29,424 | ₩29,430 | -0.79% | 7만 |
|---|
| 2025.11.12 | ₩29,905 | ₩29,991 | ₩29,905 | ₩29,918 | +0.04% | 7.7만 |
|---|
| 2025.11.11 | ₩29,824 | ₩29,947 | ₩29,824 | ₩29,921 | +0.32% | 4.5만 |
|---|
| 2025.11.10 | ₩30,038 | ₩30,038 | ₩29,669 | ₩29,798 | -0.80% | 6.7만 |
|---|
| 2025.11.07 | ₩29,410 | ₩29,624 | ₩29,384 | ₩29,611 | +0.68% | 11.4만 |
|---|
| 2025.11.06 | ₩29,517 | ₩29,718 | ₩29,504 | ₩29,517 | 0.00% | 5.2만 |
|---|
| 2025.11.05 | ₩29,504 | ₩29,704 | ₩29,504 | ₩29,591 | +0.29% | 3.7만 |
|---|
| 2025.11.04 | ₩29,504 | ₩29,664 | ₩29,504 | ₩29,523 | +0.06% | 11.4만 |
|---|
| 2025.11.03 | ₩29,731 | ₩29,798 | ₩29,571 | ₩29,691 | -0.13% | 13.1만 |
|---|
| 2025.10.31 | ₩29,798 | ₩29,864 | ₩29,664 | ₩29,718 | -0.27% | 11.6만 |
|---|
| 2025.10.30 | ₩29,798 | ₩29,931 | ₩29,758 | ₩29,811 | +0.04% | 3.8만 |
|---|
| 2025.10.29 | ₩30,092 | ₩30,098 | ₩29,798 | ₩29,878 | -0.71% | 6.7만 |
|---|
| 2025.10.28 | ₩30,011 | ₩30,145 | ₩30,011 | ₩30,071 | +0.20% | 8만 |
|---|
| 2025.10.27 | ₩29,985 | ₩30,128 | ₩29,985 | ₩30,118 | +0.45% | 11만 |
|---|
| 2025.10.24 | ₩29,931 | ₩29,998 | ₩29,931 | ₩29,945 | +0.04% | 4.6만 |
|---|
| 2025.10.23 | ₩29,731 | ₩29,905 | ₩29,731 | ₩29,824 | +0.31% | 4.3만 |
|---|
| 2025.10.22 | ₩29,864 | ₩29,910 | ₩29,738 | ₩29,824 | -0.13% | 4.9만 |
|---|
| 2025.10.21 | ₩29,864 | ₩29,985 | ₩29,864 | ₩29,905 | +0.13% | 2.6만 |
|---|
| 2025.10.20 | ₩29,704 | ₩29,945 | ₩29,704 | ₩29,905 | +0.67% | 9만 |
|---|
| 2025.10.17 | ₩29,571 | ₩29,758 | ₩29,571 | ₩29,704 | +0.45% | 5.1만 |
|---|
| 2025.10.16 | ₩29,771 | ₩29,871 | ₩29,617 | ₩29,664 | -0.36% | 6.5만 |
|---|
| 2025.10.15 | ₩29,771 | ₩29,985 | ₩29,643 | ₩29,784 | +0.04% | 16만 |
|---|
| 2025.10.14 | ₩29,704 | ₩29,718 | ₩29,405 | ₩29,637 | -0.22% | 4.3만 |
|---|
| 2025.10.13 | ₩29,597 | ₩29,784 | ₩29,531 | ₩29,731 | +0.45% | 8.3만 |
|---|
| 2025.10.10 | ₩29,798 | ₩29,971 | ₩29,490 | ₩29,493 | -1.02% | 10.7만 |
|---|