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 | ₩29,279 | ₩29,319 | ₩29,173 | ₩29,313 | +0.11% | 12.7만 |
| 2026.10.08 | ₩29,106 | ₩29,213 | ₩29,066 | ₩29,166 | +0.21% | 7.9만 |
| 2026.10.07 | ₩29,159 | ₩29,199 | ₩29,000 | ₩29,110 | -0.17% | 8.4만 |
| 2026.10.06 | ₩29,186 | ₩29,370 | ₩29,099 | ₩29,251 | +0.22% | 8.3만 |
| 2026.10.05 | ₩28,932 | ₩29,052 | ₩28,852 | ₩29,006 | +0.25% | 9.3만 |
| 2026.10.02 | ₩28,879 | ₩29,079 | ₩28,871 | ₩28,945 | +0.23% | 10.1만 |
| 2026.10.01 | ₩28,825 | ₩28,881 | ₩28,531 | ₩28,839 | +0.05% | 12만 |
| 2026.09.30 | ₩28,986 | ₩29,012 | ₩28,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,785 |
| -0.69% |
| 14.3만 |
| 2026.09.29 | ₩28,852 | ₩28,885 | ₩28,732 | ₩28,799 | -0.19% | 14.7만 |
|---|
| 2026.09.28 | ₩29,052 | ₩29,052 | ₩28,812 | ₩28,885 | -0.57% | 14.5만 |
|---|
| 2026.09.25 | ₩29,132 | ₩29,159 | ₩28,986 | ₩29,146 | +0.05% | 8.9만 |
|---|
| 2026.09.24 | ₩29,279 | ₩29,279 | ₩29,052 | ₩29,092 | -0.64% | 7.9만 |
|---|
| 2026.09.23 | ₩29,533 | ₩29,533 | ₩29,186 | ₩29,226 | -1.04% | 15.2만 |
|---|
| 2026.09.22 | ₩29,600 | ₩29,607 | ₩29,506 | ₩29,533 | -0.23% | 11.3만 |
|---|
| 2026.09.21 | ₩29,553 | ₩29,600 | ₩29,373 | ₩29,573 | +0.07% | 11.9만 |
|---|
| 2026.09.18 | ₩29,426 | ₩29,426 | ₩29,259 | ₩29,353 | -0.25% | 12.2만 |
|---|
| 2026.09.17 | ₩29,480 | ₩29,480 | ₩29,333 | ₩29,406 | -0.25% | 14.8만 |
|---|
| 2026.09.16 | ₩29,266 | ₩29,386 | ₩29,066 | ₩29,141 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩29,480 | ₩29,547 | ₩29,239 | ₩29,253 | -0.77% | 18.2만 |
|---|
| 2026.09.14 | ₩29,580 | ₩29,707 | ₩29,306 | ₩29,386 | -0.65% | 15.3만 |
|---|
| 2026.09.11 | ₩29,734 | ₩29,787 | ₩29,699 | ₩29,719 | -0.05% | 6.8만 |
|---|
| 2026.09.10 | ₩29,814 | ₩29,840 | ₩29,533 | ₩29,603 | -0.71% | 20.7만 |
|---|
| 2026.09.09 | ₩30,001 | ₩30,081 | ₩29,840 | ₩29,894 | -0.36% | 23.2만 |
|---|
| 2026.09.08 | ₩30,081 | ₩30,121 | ₩30,054 | ₩30,081 | 0.00% | 14.2만 |
|---|
| 2026.09.04 | ₩30,134 | ₩30,161 | ₩30,041 | ₩30,090 | -0.15% | 10.7만 |
|---|
| 2026.09.03 | ₩29,987 | ₩30,212 | ₩29,987 | ₩30,146 | +0.53% | 8.2만 |
|---|
| 2026.09.02 | ₩29,907 | ₩30,027 | ₩29,854 | ₩29,975 | +0.23% | 11.4만 |
|---|
| 2026.09.01 | ₩30,068 | ₩30,068 | ₩29,867 | ₩29,913 | -0.52% | 11.2만 |
|---|
| 2026.08.31 | ₩30,201 | ₩30,201 | ₩29,961 | ₩30,061 | -0.46% | 16.2만 |
|---|
| 2026.08.28 | ₩30,295 | ₩30,361 | ₩30,108 | ₩30,136 | -0.52% | 10.6만 |
|---|
| 2026.08.27 | ₩30,335 | ₩30,361 | ₩30,214 | ₩30,344 | +0.03% | 13.2만 |
|---|
| 2026.08.26 | ₩30,401 | ₩30,428 | ₩30,194 | ₩30,292 | -0.36% | 10.1만 |
|---|
| 2026.08.25 | ₩30,174 | ₩30,268 | ₩30,134 | ₩30,255 | +0.27% | 9.3만 |
|---|
| 2026.08.24 | ₩30,161 | ₩30,161 | ₩30,014 | ₩30,109 | -0.17% | 9.3만 |
|---|
| 2026.08.21 | ₩30,161 | ₩30,174 | ₩30,094 | ₩30,121 | -0.13% | 9.1만 |
|---|
| 2026.08.20 | ₩30,228 | ₩30,263 | ₩30,108 | ₩30,108 | -0.40% | 5.2만 |
|---|
| 2026.08.19 | ₩30,428 | ₩30,428 | ₩30,221 | ₩30,348 | -0.26% | 8.5만 |
|---|
| 2026.08.18 | ₩30,348 | ₩30,348 | ₩30,242 | ₩30,263 | -0.28% | 9.2만 |
|---|
| 2026.08.17 | ₩30,321 | ₩30,442 | ₩30,201 | ₩30,293 | -0.09% | 12.7만 |
|---|
| 2026.08.14 | ₩30,495 | ₩30,495 | ₩30,375 | ₩30,442 | -0.18% | 9.8만 |
|---|
| 2026.08.13 | ₩30,428 | ₩30,522 | ₩30,268 | ₩30,428 | 0.00% | 6.3만 |
|---|
| 2026.08.12 | ₩30,388 | ₩30,508 | ₩30,375 | ₩30,375 | -0.04% | 6.8만 |
|---|
| 2026.08.11 | ₩30,375 | ₩30,375 | ₩30,293 | ₩30,295 | -0.26% | 4.9만 |
|---|
| 2026.08.10 | ₩30,348 | ₩30,388 | ₩30,241 | ₩30,268 | -0.26% | 8.4만 |
|---|
| 2026.08.07 | ₩30,295 | ₩30,393 | ₩30,295 | ₩30,348 | +0.18% | 13.6만 |
|---|
| 2026.08.06 | ₩30,054 | ₩30,368 | ₩30,054 | ₩30,252 | +0.66% | 7.6만 |
|---|
| 2026.08.05 | ₩30,442 | ₩30,514 | ₩30,295 | ₩30,349 | -0.30% | 6.1만 |
|---|
| 2026.08.04 | ₩30,134 | ₩30,455 | ₩30,121 | ₩30,388 | +0.84% | 5.1만 |
|---|
| 2026.08.03 | ₩30,054 | ₩30,174 | ₩29,987 | ₩30,144 | +0.30% | 6만 |
|---|
| 2026.07.31 | ₩29,907 | ₩30,054 | ₩29,787 | ₩30,013 | +0.35% | 4.5만 |
|---|
| 2026.07.30 | ₩29,881 | ₩30,005 | ₩29,814 | ₩29,994 | +0.38% | 4.5만 |
|---|
| 2026.07.29 | ₩30,308 | ₩30,308 | ₩29,760 | ₩29,867 | -1.45% | 3.7만 |
|---|
| 2026.07.28 | ₩30,201 | ₩30,201 | ₩30,081 | ₩30,134 | -0.22% | 3.6만 |
|---|
| 2026.07.27 | ₩30,148 | ₩30,308 | ₩29,974 | ₩30,021 | -0.42% | 4.6만 |
|---|
| 2026.07.24 | ₩30,001 | ₩30,321 | ₩30,001 | ₩30,108 | +0.36% | 3만 |
|---|
| 2026.07.23 | ₩30,108 | ₩30,174 | ₩30,001 | ₩30,047 | -0.20% | 5.6만 |
|---|
| 2026.07.22 | ₩30,201 | ₩30,308 | ₩30,194 | ₩30,221 | +0.07% | 4.6만 |
|---|
| 2026.07.21 | ₩30,188 | ₩30,255 | ₩30,121 | ₩30,186 | -0.00% | 6.9만 |
|---|
| 2026.07.20 | ₩30,401 | ₩30,401 | ₩30,134 | ₩30,214 | -0.62% | 6.6만 |
|---|
| 2026.07.17 | ₩30,174 | ₩30,408 | ₩30,174 | ₩30,238 | +0.21% | 6.5만 |
|---|
| 2026.07.16 | ₩30,121 | ₩30,455 | ₩30,121 | ₩30,383 | +0.87% | 4.3만 |
|---|
| 2026.07.15 | ₩30,081 | ₩30,468 | ₩30,081 | ₩30,383 | +1.00% | 8.5만 |
|---|
| 2026.07.14 | ₩30,455 | ₩30,588 | ₩30,335 | ₩30,391 | -0.21% | 6.4만 |
|---|
| 2026.07.13 | ₩30,575 | ₩30,575 | ₩30,415 | ₩30,448 | -0.42% | 2.2만 |
|---|
| 2026.07.10 | ₩30,268 | ₩30,588 | ₩30,268 | ₩30,526 | +0.85% | 3.6만 |
|---|
| 2026.07.09 | ₩30,548 | ₩30,606 | ₩30,475 | ₩30,515 | -0.11% | 5.1만 |
|---|
| 2026.07.08 | ₩30,482 | ₩30,482 | ₩30,321 | ₩30,405 | -0.25% | 2.4만 |
|---|
| 2026.07.07 | ₩30,522 | ₩30,588 | ₩30,495 | ₩30,510 | -0.04% | 3.3만 |
|---|
| 2026.07.06 | ₩30,455 | ₩30,595 | ₩30,455 | ₩30,522 | +0.22% | 6.3만 |
|---|
| 2026.07.02 | ₩30,522 | ₩30,535 | ₩30,268 | ₩30,442 | -0.26% | 3.8만 |
|---|
| 2026.07.01 | ₩30,522 | ₩30,522 | ₩30,375 | ₩30,381 | -0.46% | 6.4만 |
|---|
| 2026.06.30 | ₩30,602 | ₩30,655 | ₩30,495 | ₩30,511 | -0.30% | 3.9만 |
|---|
| 2026.06.29 | ₩30,575 | ₩30,629 | ₩30,442 | ₩30,599 | +0.08% | 9.3만 |
|---|
| 2026.06.26 | ₩30,401 | ₩30,595 | ₩30,388 | ₩30,498 | +0.32% | 2.8만 |
|---|
| 2026.06.25 | ₩30,361 | ₩30,522 | ₩30,361 | ₩30,432 | +0.23% | 4.1만 |
|---|
| 2026.06.24 | ₩30,415 | ₩30,435 | ₩30,268 | ₩30,333 | -0.27% | 1.8만 |
|---|
| 2026.06.23 | ₩30,068 | ₩30,387 | ₩30,068 | ₩30,279 | +0.70% | 6.9만 |
|---|
| 2026.06.22 | ₩30,361 | ₩30,455 | ₩30,188 | ₩30,337 | -0.08% | 5.5만 |
|---|
| 2026.06.18 | ₩30,375 | ₩30,455 | ₩30,328 | ₩30,379 | +0.01% | 4.2만 |
|---|
| 2026.06.17 | ₩30,482 | ₩30,502 | ₩30,108 | ₩30,138 | -1.13% | 6.7만 |
|---|
| 2026.06.16 | ₩30,482 | ₩30,602 | ₩30,456 | ₩30,488 | +0.02% | 2.9만 |
|---|
| 2026.06.15 | ₩30,428 | ₩30,602 | ₩30,388 | ₩30,514 | +0.28% | 9.4만 |
|---|
| 2026.06.12 | ₩30,415 | ₩30,455 | ₩30,216 | ₩30,373 | -0.14% | 12.7만 |
|---|
| 2026.06.11 | ₩29,987 | ₩30,335 | ₩29,987 | ₩30,279 | +0.97% | 5.1만 |
|---|
| 2026.06.10 | ₩30,268 | ₩30,361 | ₩30,130 | ₩30,130 | -0.45% | 3.6만 |
|---|
| 2026.06.09 | ₩30,094 | ₩30,361 | ₩30,001 | ₩30,241 | +0.49% | 6.2만 |
|---|
| 2026.06.08 | ₩30,268 | ₩30,424 | ₩30,161 | ₩30,161 | -0.35% | 4.9만 |
|---|
| 2026.06.05 | ₩30,629 | ₩30,629 | ₩30,228 | ₩30,256 | -1.22% | 6.9만 |
|---|
| 2026.06.04 | ₩30,575 | ₩30,695 | ₩30,548 | ₩30,682 | +0.35% | 3.9만 |
|---|
| 2026.06.03 | ₩30,455 | ₩30,642 | ₩30,455 | ₩30,534 | +0.26% | 6.3만 |
|---|
| 2026.06.02 | ₩30,722 | ₩30,722 | ₩30,508 | ₩30,615 | -0.35% | 6.1만 |
|---|
| 2026.06.01 | ₩30,388 | ₩30,522 | ₩30,328 | ₩30,442 | +0.18% | 7.1만 |
|---|
| 2026.05.29 | ₩30,681 | ₩30,681 | ₩30,546 | ₩30,580 | -0.33% | 6.4만 |
|---|
| 2026.05.28 | ₩30,548 | ₩30,682 | ₩30,542 | ₩30,622 | +0.24% | 7.4만 |
|---|
| 2026.05.27 | ₩30,709 | ₩30,722 | ₩30,575 | ₩30,595 | -0.37% | 4.6만 |
|---|
| 2026.05.26 | ₩30,548 | ₩30,722 | ₩30,548 | ₩30,629 | +0.26% | 9.8만 |
|---|
| 2026.05.22 | ₩30,188 | ₩30,602 | ₩30,188 | ₩30,562 | +1.24% | 7.3만 |
|---|
| 2026.05.21 | ₩30,348 | ₩30,455 | ₩30,216 | ₩30,436 | +0.29% | 6만 |
|---|
| 2026.05.20 | ₩30,174 | ₩30,401 | ₩30,161 | ₩30,381 | +0.69% | 11.1만 |
|---|
| 2026.05.19 | ₩30,228 | ₩30,241 | ₩30,068 | ₩30,142 | -0.28% | 7.8만 |
|---|
| 2026.05.18 | ₩30,241 | ₩30,255 | ₩30,134 | ₩30,248 | +0.02% | 4.7만 |
|---|
| 2026.05.15 | ₩30,148 | ₩30,328 | ₩30,148 | ₩30,188 | +0.13% | 6.1만 |
|---|
| 2026.05.14 | ₩30,468 | ₩30,588 | ₩30,455 | ₩30,530 | +0.20% | 9.3만 |
|---|
| 2026.05.13 | ₩30,268 | ₩30,442 | ₩30,249 | ₩30,375 | +0.35% | 7.8만 |
|---|
| 2026.05.12 | ₩30,442 | ₩30,588 | ₩30,401 | ₩30,535 | +0.31% | 6.4만 |
|---|
| 2026.05.11 | ₩30,522 | ₩30,643 | ₩30,376 | ₩30,575 | +0.18% | 4.9만 |
|---|
| 2026.05.08 | ₩30,428 | ₩30,588 | ₩30,428 | ₩30,542 | +0.37% | 4.1만 |
|---|
| 2026.05.07 | ₩30,508 | ₩30,588 | ₩30,361 | ₩30,415 | -0.31% | 6.1만 |
|---|
| 2026.05.06 | ₩30,482 | ₩30,588 | ₩30,468 | ₩30,575 | +0.31% | 9.7만 |
|---|
| 2026.05.05 | ₩30,255 | ₩30,508 | ₩30,255 | ₩30,435 | +0.60% | 5.2만 |
|---|
| 2026.05.04 | ₩30,495 | ₩30,495 | ₩30,216 | ₩30,275 | -0.72% | 5.1만 |
|---|
| 2026.05.01 | ₩30,428 | ₩30,548 | ₩30,295 | ₩30,434 | +0.02% | 11.1만 |
|---|
| 2026.04.30 | ₩30,148 | ₩30,424 | ₩30,148 | ₩30,412 | +0.88% | 8.1만 |
|---|
| 2026.04.29 | ₩30,174 | ₩30,174 | ₩29,987 | ₩30,035 | -0.46% | 3.1만 |
|---|
| 2026.04.28 | ₩30,134 | ₩30,161 | ₩30,054 | ₩30,141 | +0.02% | 4.3만 |
|---|
| 2026.04.27 | ₩30,001 | ₩30,241 | ₩30,001 | ₩30,142 | +0.47% | 6.4만 |
|---|
| 2026.04.24 | ₩30,054 | ₩30,214 | ₩30,041 | ₩30,194 | +0.47% | 5.8만 |
|---|
| 2026.04.23 | ₩29,907 | ₩30,169 | ₩29,907 | ₩30,085 | +0.59% | 4.5만 |
|---|
| 2026.04.22 | ₩29,921 | ₩30,108 | ₩29,734 | ₩30,002 | +0.27% | 5만 |
|---|
| 2026.04.21 | ₩30,134 | ₩30,134 | ₩29,854 | ₩29,881 | -0.84% | 7.7만 |
|---|
| 2026.04.20 | ₩30,081 | ₩30,161 | ₩30,081 | ₩30,101 | +0.07% | 5.2만 |
|---|
| 2026.04.17 | ₩29,934 | ₩30,188 | ₩29,934 | ₩30,158 | +0.75% | 12.8만 |
|---|
| 2026.04.16 | ₩29,974 | ₩30,014 | ₩29,881 | ₩29,954 | -0.07% | 10.1만 |
|---|
| 2026.04.15 | ₩29,947 | ₩29,947 | ₩29,814 | ₩29,901 | -0.16% | 12.3만 |
|---|
| 2026.04.14 | ₩29,734 | ₩29,907 | ₩29,707 | ₩29,907 | +0.58% | 10.5만 |
|---|
| 2026.04.13 | ₩29,720 | ₩29,890 | ₩29,720 | ₩29,890 | +0.57% | 6.2만 |
|---|
| 2026.04.10 | ₩29,840 | ₩29,945 | ₩29,787 | ₩29,787 | -0.18% | 5만 |
|---|
| 2026.04.09 | ₩29,613 | ₩29,981 | ₩29,613 | ₩29,883 | +0.91% | 7.7만 |
|---|
| 2026.04.08 | ₩29,640 | ₩29,787 | ₩29,640 | ₩29,780 | +0.47% | 5.5만 |
|---|
| 2026.04.07 | ₩29,266 | ₩29,420 | ₩29,253 | ₩29,416 | +0.51% | 6만 |
|---|
| 2026.04.06 | ₩29,440 | ₩29,453 | ₩29,299 | ₩29,361 | -0.27% | 6만 |
|---|
| 2026.04.02 | ₩29,226 | ₩29,373 | ₩29,112 | ₩29,353 | +0.43% | 3.6만 |
|---|
| 2026.04.01 | ₩29,360 | ₩29,360 | ₩29,186 | ₩29,279 | -0.27% | 4.8만 |
|---|
| 2026.03.31 | ₩29,079 | ₩29,239 | ₩28,952 | ₩29,173 | +0.32% | 4.3만 |
|---|
| 2026.03.30 | ₩28,825 | ₩29,052 | ₩28,758 | ₩28,837 | +0.04% | 7.3만 |
|---|
| 2026.03.27 | ₩28,959 | ₩29,039 | ₩28,785 | ₩28,804 | -0.54% | 5.5만 |
|---|
| 2026.03.26 | ₩29,146 | ₩29,226 | ₩28,945 | ₩29,039 | -0.37% | 5만 |
|---|
| 2026.03.25 | ₩29,199 | ₩29,360 | ₩29,199 | ₩29,239 | +0.14% | 6.4만 |
|---|
| 2026.03.24 | ₩29,239 | ₩29,319 | ₩28,986 | ₩29,173 | -0.23% | 4.7만 |
|---|
| 2026.03.23 | ₩28,972 | ₩29,373 | ₩28,972 | ₩29,186 | +0.74% | 9.3만 |
|---|
| 2026.03.20 | ₩29,466 | ₩29,466 | ₩28,812 | ₩28,900 | -1.92% | 8.2만 |
|---|
| 2026.03.19 | ₩29,400 | ₩29,547 | ₩29,226 | ₩29,453 | +0.18% | 5.1만 |
|---|
| 2026.03.18 | ₩29,547 | ₩29,627 | ₩29,386 | ₩29,398 | -0.50% | 3.8만 |
|---|
| 2026.03.17 | ₩29,680 | ₩29,840 | ₩29,680 | ₩29,774 | +0.32% | 4.8만 |
|---|
| 2026.03.16 | ₩29,453 | ₩29,734 | ₩29,453 | ₩29,647 | +0.66% | 7.7만 |
|---|
| 2026.03.13 | ₩29,921 | ₩29,921 | ₩29,413 | ₩29,430 | -1.64% | 10만 |
|---|
| 2026.03.12 | ₩29,653 | ₩29,653 | ₩29,453 | ₩29,453 | -0.68% | 6.6만 |
|---|
| 2026.03.11 | ₩30,108 | ₩30,108 | ₩29,847 | ₩29,894 | -0.71% | 5.4만 |
|---|
| 2026.03.10 | ₩30,174 | ₩30,442 | ₩30,015 | ₩30,027 | -0.49% | 6만 |
|---|
| 2026.03.09 | ₩29,760 | ₩30,206 | ₩29,667 | ₩30,154 | +1.32% | 7.5만 |
|---|
| 2026.03.06 | ₩30,054 | ₩30,113 | ₩29,800 | ₩30,009 | -0.15% | 5.9만 |
|---|
| 2026.03.05 | ₩30,241 | ₩30,275 | ₩30,058 | ₩30,161 | -0.27% | 5.9만 |
|---|
| 2026.03.04 | ₩30,255 | ₩30,455 | ₩30,228 | ₩30,400 | +0.48% | 6.4만 |
|---|
| 2026.03.03 | ₩30,415 | ₩30,415 | ₩29,961 | ₩30,241 | -0.57% | 9.4만 |
|---|
| 2026.03.02 | ₩30,214 | ₩30,514 | ₩30,214 | ₩30,487 | +0.90% | 9만 |
|---|
| 2026.02.27 | ₩30,295 | ₩30,468 | ₩30,295 | ₩30,456 | +0.53% | 7만 |
|---|
| 2026.02.26 | ₩30,415 | ₩30,442 | ₩30,295 | ₩30,379 | -0.12% | 6.3만 |
|---|
| 2026.02.25 | ₩30,361 | ₩30,442 | ₩30,281 | ₩30,401 | +0.13% | 5.9만 |
|---|
| 2026.02.24 | ₩30,268 | ₩30,355 | ₩30,121 | ₩30,348 | +0.26% | 5.5만 |
|---|
| 2026.02.23 | ₩30,201 | ₩30,332 | ₩30,161 | ₩30,209 | +0.03% | 7.6만 |
|---|
| 2026.02.20 | ₩30,161 | ₩30,303 | ₩30,108 | ₩30,255 | +0.31% | 4.7만 |
|---|
| 2026.02.19 | ₩30,201 | ₩30,201 | ₩30,081 | ₩30,148 | -0.18% | 9.7만 |
|---|
| 2026.02.18 | ₩30,161 | ₩30,281 | ₩30,081 | ₩30,134 | -0.09% | 6.8만 |
|---|
| 2026.02.17 | ₩30,148 | ₩30,212 | ₩29,987 | ₩30,148 | 0.00% | 16.1만 |
|---|
| 2026.02.13 | ₩30,054 | ₩30,315 | ₩29,974 | ₩30,194 | +0.47% | 14.4만 |
|---|
| 2026.02.12 | ₩30,188 | ₩30,188 | ₩29,947 | ₩29,947 | -0.80% | 5.3만 |
|---|
| 2026.02.11 | ₩30,161 | ₩30,226 | ₩30,068 | ₩30,188 | +0.09% | 8.1만 |
|---|
| 2026.02.10 | ₩30,041 | ₩30,201 | ₩30,041 | ₩30,108 | +0.22% | 11.4만 |
|---|
| 2026.02.09 | ₩29,894 | ₩30,047 | ₩29,720 | ₩29,987 | +0.31% | 7.8만 |
|---|
| 2026.02.06 | ₩29,600 | ₩29,942 | ₩29,600 | ₩29,937 | +1.14% | 6.3만 |
|---|
| 2026.02.05 | ₩29,613 | ₩29,688 | ₩29,547 | ₩29,639 | +0.09% | 7만 |
|---|
| 2026.02.04 | ₩29,734 | ₩29,760 | ₩29,600 | ₩29,693 | -0.13% | 4만 |
|---|
| 2026.02.03 | ₩29,814 | ₩29,814 | ₩29,573 | ₩29,707 | -0.36% | 7.4만 |
|---|
| 2026.02.02 | ₩29,747 | ₩29,806 | ₩29,667 | ₩29,667 | -0.27% | 7.3만 |
|---|
| 2026.01.30 | ₩29,720 | ₩29,774 | ₩29,613 | ₩29,720 | 0.00% | 3.8만 |
|---|
| 2026.01.29 | ₩29,867 | ₩29,867 | ₩29,680 | ₩29,680 | -0.63% | 7.6만 |
|---|
| 2026.01.28 | ₩29,787 | ₩29,846 | ₩29,720 | ₩29,760 | -0.09% | 6.2만 |
|---|
| 2026.01.27 | ₩29,747 | ₩29,826 | ₩29,680 | ₩29,774 | +0.09% | 7.7만 |
|---|
| 2026.01.26 | ₩29,600 | ₩29,747 | ₩29,600 | ₩29,747 | +0.50% | 9.6만 |
|---|
| 2026.01.23 | ₩29,640 | ₩29,640 | ₩29,533 | ₩29,573 | -0.23% | 6.4만 |
|---|
| 2026.01.22 | ₩29,480 | ₩29,680 | ₩29,480 | ₩29,560 | +0.27% | 4.9만 |
|---|
| 2026.01.21 | ₩29,480 | ₩29,613 | ₩29,350 | ₩29,506 | +0.09% | 7.6만 |
|---|
| 2026.01.20 | ₩29,253 | ₩29,493 | ₩29,253 | ₩29,279 | +0.09% | 10.3만 |
|---|
| 2026.01.16 | ₩29,680 | ₩29,734 | ₩29,633 | ₩29,667 | -0.05% | 11.9만 |
|---|
| 2026.01.15 | ₩29,533 | ₩29,787 | ₩29,533 | ₩29,640 | +0.36% | 15.4만 |
|---|
| 2026.01.14 | ₩29,587 | ₩29,640 | ₩29,547 | ₩29,613 | +0.09% | 6.8만 |
|---|
| 2026.01.13 | ₩29,667 | ₩29,787 | ₩29,667 | ₩29,747 | +0.27% | 6.5만 |
|---|
| 2026.01.12 | ₩29,640 | ₩29,740 | ₩29,627 | ₩29,707 | +0.23% | 8.5만 |
|---|
| 2026.01.09 | ₩29,520 | ₩29,734 | ₩29,520 | ₩29,693 | +0.59% | 5.9만 |
|---|
| 2026.01.08 | ₩29,453 | ₩29,560 | ₩29,453 | ₩29,533 | +0.27% | 6.5만 |
|---|
| 2026.01.07 | ₩29,547 | ₩29,653 | ₩29,493 | ₩29,506 | -0.14% | 5.1만 |
|---|
| 2026.01.06 | ₩29,573 | ₩29,640 | ₩29,513 | ₩29,599 | +0.09% | 6.9만 |
|---|
| 2026.01.05 | ₩29,506 | ₩29,587 | ₩29,440 | ₩29,533 | +0.09% | 9.6만 |
|---|
| 2026.01.02 | ₩29,333 | ₩29,547 | ₩29,333 | ₩29,481 | +0.51% | 12.8만 |
|---|
| 2025.12.31 | ₩29,627 | ₩29,627 | ₩29,413 | ₩29,413 | -0.72% | 8.5만 |
|---|
| 2025.12.30 | ₩29,600 | ₩29,616 | ₩29,547 | ₩29,573 | -0.09% | 8.8만 |
|---|
| 2025.12.29 | ₩29,426 | ₩29,627 | ₩29,426 | ₩29,573 | +0.50% | 10.4만 |
|---|
| 2025.12.26 | ₩29,493 | ₩29,640 | ₩29,493 | ₩29,573 | +0.27% | 4.5만 |
|---|
| 2025.12.24 | ₩29,533 | ₩29,607 | ₩29,513 | ₩29,587 | +0.18% | 2.6만 |
|---|
| 2025.12.23 | ₩29,253 | ₩29,493 | ₩29,253 | ₩29,466 | +0.73% | 8.6만 |
|---|
| 2025.12.22 | ₩29,319 | ₩29,464 | ₩29,319 | ₩29,400 | +0.27% | 8.8만 |
|---|
| 2025.12.19 | ₩29,253 | ₩29,426 | ₩29,253 | ₩29,306 | +0.18% | 5.8만 |
|---|
| 2025.12.18 | ₩29,239 | ₩29,453 | ₩29,239 | ₩29,301 | +0.21% | 7.3만 |
|---|
| 2025.12.17 | ₩29,279 | ₩29,346 | ₩29,131 | ₩29,179 | -0.34% | 6.5만 |
|---|
| 2025.12.16 | ₩29,413 | ₩29,413 | ₩29,213 | ₩29,305 | -0.37% | 6.1만 |
|---|
| 2025.12.15 | ₩29,466 | ₩29,466 | ₩29,306 | ₩29,440 | -0.09% | 6.1만 |
|---|
| 2025.12.12 | ₩29,573 | ₩29,573 | ₩29,345 | ₩29,360 | -0.72% | 9.9만 |
|---|
| 2025.12.11 | ₩29,573 | ₩29,587 | ₩29,493 | ₩29,547 | -0.09% | 4.9만 |
|---|
| 2025.12.10 | ₩29,480 | ₩29,720 | ₩29,480 | ₩29,720 | +0.82% | 6.5만 |
|---|
| 2025.12.09 | ₩29,520 | ₩29,720 | ₩29,520 | ₩29,568 | +0.16% | 6.5만 |
|---|
| 2025.12.08 | ₩29,734 | ₩29,774 | ₩29,106 | ₩29,568 | -0.56% | 10.2만 |
|---|
| 2025.12.05 | ₩29,800 | ₩29,848 | ₩29,720 | ₩29,720 | -0.27% | 8.7만 |
|---|
| 2025.12.04 | ₩29,693 | ₩29,818 | ₩29,693 | ₩29,747 | +0.18% | 6.5만 |
|---|
| 2025.12.03 | ₩29,400 | ₩29,814 | ₩29,400 | ₩29,760 | +1.23% | 5.2만 |
|---|
| 2025.12.02 | ₩29,693 | ₩29,760 | ₩29,640 | ₩29,681 | -0.04% | 3.3만 |
|---|
| 2025.12.01 | ₩29,653 | ₩29,800 | ₩29,653 | ₩29,680 | +0.09% | 5.7만 |
|---|
| 2025.11.28 | ₩29,774 | ₩29,934 | ₩29,774 | ₩29,894 | +0.40% | 7.3만 |
|---|
| 2025.11.26 | ₩29,600 | ₩29,840 | ₩29,600 | ₩29,818 | +0.74% | 10.6만 |
|---|
| 2025.11.25 | ₩29,413 | ₩29,648 | ₩29,413 | ₩29,627 | +0.73% | 2.3만 |
|---|
| 2025.11.24 | ₩29,319 | ₩29,493 | ₩29,266 | ₩29,413 | +0.32% | 5.4만 |
|---|
| 2025.11.21 | ₩29,159 | ₩29,346 | ₩29,068 | ₩29,293 | +0.46% | 4.8만 |
|---|
| 2025.11.20 | ₩29,533 | ₩29,573 | ₩29,012 | ₩29,119 | -1.40% | 6.9만 |
|---|
| 2025.11.19 | ₩29,239 | ₩29,337 | ₩29,186 | ₩29,213 | -0.09% | 5.3만 |
|---|
| 2025.11.18 | ₩29,306 | ₩29,373 | ₩29,186 | ₩29,306 | 0.00% | 8.7만 |
|---|
| 2025.11.17 | ₩29,346 | ₩29,551 | ₩29,279 | ₩29,293 | -0.18% | 6.3만 |
|---|
| 2025.11.14 | ₩29,520 | ₩29,577 | ₩29,333 | ₩29,506 | -0.05% | 13.2만 |
|---|
| 2025.11.13 | ₩29,667 | ₩29,680 | ₩29,426 | ₩29,433 | -0.79% | 7만 |
|---|
| 2025.11.12 | ₩29,907 | ₩29,994 | ₩29,907 | ₩29,921 | +0.04% | 7.7만 |
|---|
| 2025.11.11 | ₩29,827 | ₩29,950 | ₩29,827 | ₩29,923 | +0.32% | 4.5만 |
|---|
| 2025.11.10 | ₩30,041 | ₩30,041 | ₩29,672 | ₩29,800 | -0.80% | 6.7만 |
|---|
| 2025.11.07 | ₩29,413 | ₩29,627 | ₩29,386 | ₩29,613 | +0.68% | 11.4만 |
|---|
| 2025.11.06 | ₩29,520 | ₩29,720 | ₩29,506 | ₩29,520 | 0.00% | 5.2만 |
|---|
| 2025.11.05 | ₩29,506 | ₩29,707 | ₩29,506 | ₩29,593 | +0.29% | 3.7만 |
|---|
| 2025.11.04 | ₩29,506 | ₩29,667 | ₩29,506 | ₩29,525 | +0.06% | 11.4만 |
|---|
| 2025.11.03 | ₩29,734 | ₩29,800 | ₩29,573 | ₩29,693 | -0.13% | 13.1만 |
|---|
| 2025.10.31 | ₩29,800 | ₩29,867 | ₩29,667 | ₩29,720 | -0.27% | 11.6만 |
|---|
| 2025.10.30 | ₩29,800 | ₩29,934 | ₩29,760 | ₩29,814 | +0.04% | 3.8만 |
|---|
| 2025.10.29 | ₩30,094 | ₩30,101 | ₩29,800 | ₩29,881 | -0.71% | 6.7만 |
|---|
| 2025.10.28 | ₩30,014 | ₩30,148 | ₩30,014 | ₩30,074 | +0.20% | 8만 |
|---|
| 2025.10.27 | ₩29,987 | ₩30,130 | ₩29,987 | ₩30,121 | +0.45% | 11만 |
|---|
| 2025.10.24 | ₩29,934 | ₩30,001 | ₩29,934 | ₩29,947 | +0.04% | 4.6만 |
|---|
| 2025.10.23 | ₩29,734 | ₩29,907 | ₩29,734 | ₩29,827 | +0.31% | 4.3만 |
|---|
| 2025.10.22 | ₩29,867 | ₩29,913 | ₩29,740 | ₩29,827 | -0.13% | 4.9만 |
|---|
| 2025.10.21 | ₩29,867 | ₩29,987 | ₩29,867 | ₩29,907 | +0.13% | 2.6만 |
|---|
| 2025.10.20 | ₩29,707 | ₩29,947 | ₩29,707 | ₩29,907 | +0.67% | 9만 |
|---|
| 2025.10.17 | ₩29,573 | ₩29,760 | ₩29,573 | ₩29,707 | +0.45% | 5.1만 |
|---|
| 2025.10.16 | ₩29,774 | ₩29,874 | ₩29,620 | ₩29,667 | -0.36% | 6.5만 |
|---|
| 2025.10.15 | ₩29,774 | ₩29,987 | ₩29,645 | ₩29,787 | +0.04% | 16만 |
|---|
| 2025.10.14 | ₩29,707 | ₩29,720 | ₩29,408 | ₩29,640 | -0.22% | 4.3만 |
|---|
| 2025.10.13 | ₩29,600 | ₩29,787 | ₩29,533 | ₩29,734 | +0.45% | 8.3만 |
|---|
| 2025.10.10 | ₩29,800 | ₩29,974 | ₩29,493 | ₩29,496 | -1.02% | 10.7만 |
|---|