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 | ₩29,298 | ₩29,338 | ₩29,191 | ₩29,331 | +0.11% | 12.7만 |
| 2026.10.08 | ₩29,124 | ₩29,231 | ₩29,084 | ₩29,184 | +0.21% | 7.9만 |
| 2026.10.07 | ₩29,178 | ₩29,218 | ₩29,018 | ₩29,128 | -0.17% | 8.4만 |
| 2026.10.06 | ₩29,204 | ₩29,389 | ₩29,117 | ₩29,270 | +0.22% | 8.3만 |
| 2026.10.05 | ₩28,950 | ₩29,071 | ₩28,870 | ₩29,024 | +0.25% | 9.3만 |
| 2026.10.02 | ₩28,897 | ₩29,097 | ₩28,889 | ₩28,964 | +0.23% | 10.1만 |
| 2026.10.01 | ₩28,843 | ₩28,900 | ₩28,549 | ₩28,857 | +0.05% | 12만 |
| 2026.09.30 | ₩29,004 | ₩29,031 | ₩28,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,803 |
| -0.69% |
| 14.3만 |
| 2026.09.29 | ₩28,870 | ₩28,904 | ₩28,750 | ₩28,817 | -0.19% | 14.7만 |
|---|
| 2026.09.28 | ₩29,071 | ₩29,071 | ₩28,830 | ₩28,904 | -0.57% | 14.5만 |
|---|
| 2026.09.25 | ₩29,151 | ₩29,178 | ₩29,004 | ₩29,164 | +0.05% | 8.9만 |
|---|
| 2026.09.24 | ₩29,298 | ₩29,298 | ₩29,071 | ₩29,111 | -0.64% | 7.9만 |
|---|
| 2026.09.23 | ₩29,552 | ₩29,552 | ₩29,204 | ₩29,244 | -1.04% | 15.2만 |
|---|
| 2026.09.22 | ₩29,619 | ₩29,625 | ₩29,525 | ₩29,552 | -0.23% | 11.3만 |
|---|
| 2026.09.21 | ₩29,572 | ₩29,619 | ₩29,391 | ₩29,592 | +0.07% | 11.9만 |
|---|
| 2026.09.18 | ₩29,445 | ₩29,445 | ₩29,278 | ₩29,371 | -0.25% | 12.2만 |
|---|
| 2026.09.17 | ₩29,498 | ₩29,498 | ₩29,351 | ₩29,425 | -0.25% | 14.8만 |
|---|
| 2026.09.16 | ₩29,284 | ₩29,405 | ₩29,084 | ₩29,159 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩29,498 | ₩29,565 | ₩29,258 | ₩29,271 | -0.77% | 18.2만 |
|---|
| 2026.09.14 | ₩29,599 | ₩29,726 | ₩29,325 | ₩29,405 | -0.65% | 15.3만 |
|---|
| 2026.09.11 | ₩29,752 | ₩29,806 | ₩29,718 | ₩29,738 | -0.05% | 6.8만 |
|---|
| 2026.09.10 | ₩29,832 | ₩29,859 | ₩29,552 | ₩29,621 | -0.71% | 20.7만 |
|---|
| 2026.09.09 | ₩30,020 | ₩30,100 | ₩29,859 | ₩29,913 | -0.36% | 23.2만 |
|---|
| 2026.09.08 | ₩30,100 | ₩30,140 | ₩30,073 | ₩30,100 | 0.00% | 14.2만 |
|---|
| 2026.09.04 | ₩30,153 | ₩30,180 | ₩30,060 | ₩30,109 | -0.15% | 10.7만 |
|---|
| 2026.09.03 | ₩30,006 | ₩30,231 | ₩30,006 | ₩30,165 | +0.53% | 8.2만 |
|---|
| 2026.09.02 | ₩29,926 | ₩30,046 | ₩29,873 | ₩29,994 | +0.23% | 11.4만 |
|---|
| 2026.09.01 | ₩30,086 | ₩30,086 | ₩29,886 | ₩29,931 | -0.52% | 11.2만 |
|---|
| 2026.08.31 | ₩30,220 | ₩30,220 | ₩29,979 | ₩30,080 | -0.46% | 16.2만 |
|---|
| 2026.08.28 | ₩30,314 | ₩30,380 | ₩30,127 | ₩30,155 | -0.52% | 10.6만 |
|---|
| 2026.08.27 | ₩30,354 | ₩30,380 | ₩30,233 | ₩30,363 | +0.03% | 13.2만 |
|---|
| 2026.08.26 | ₩30,421 | ₩30,447 | ₩30,213 | ₩30,311 | -0.36% | 10.1만 |
|---|
| 2026.08.25 | ₩30,193 | ₩30,287 | ₩30,153 | ₩30,274 | +0.27% | 9.3만 |
|---|
| 2026.08.24 | ₩30,180 | ₩30,180 | ₩30,033 | ₩30,128 | -0.17% | 9.3만 |
|---|
| 2026.08.21 | ₩30,180 | ₩30,193 | ₩30,113 | ₩30,140 | -0.13% | 9.1만 |
|---|
| 2026.08.20 | ₩30,247 | ₩30,282 | ₩30,127 | ₩30,127 | -0.40% | 5.2만 |
|---|
| 2026.08.19 | ₩30,447 | ₩30,447 | ₩30,240 | ₩30,367 | -0.26% | 8.5만 |
|---|
| 2026.08.18 | ₩30,367 | ₩30,367 | ₩30,262 | ₩30,282 | -0.28% | 9.2만 |
|---|
| 2026.08.17 | ₩30,340 | ₩30,461 | ₩30,220 | ₩30,312 | -0.09% | 12.7만 |
|---|
| 2026.08.14 | ₩30,514 | ₩30,514 | ₩30,394 | ₩30,461 | -0.18% | 9.8만 |
|---|
| 2026.08.13 | ₩30,447 | ₩30,541 | ₩30,287 | ₩30,447 | 0.00% | 6.3만 |
|---|
| 2026.08.12 | ₩30,407 | ₩30,527 | ₩30,394 | ₩30,394 | -0.04% | 6.8만 |
|---|
| 2026.08.11 | ₩30,394 | ₩30,394 | ₩30,312 | ₩30,314 | -0.26% | 4.9만 |
|---|
| 2026.08.10 | ₩30,367 | ₩30,407 | ₩30,260 | ₩30,287 | -0.26% | 8.4만 |
|---|
| 2026.08.07 | ₩30,314 | ₩30,413 | ₩30,314 | ₩30,367 | +0.18% | 13.6만 |
|---|
| 2026.08.06 | ₩30,073 | ₩30,387 | ₩30,073 | ₩30,271 | +0.66% | 7.6만 |
|---|
| 2026.08.05 | ₩30,461 | ₩30,533 | ₩30,314 | ₩30,368 | -0.30% | 6.1만 |
|---|
| 2026.08.04 | ₩30,153 | ₩30,474 | ₩30,140 | ₩30,407 | +0.84% | 5.1만 |
|---|
| 2026.08.03 | ₩30,073 | ₩30,193 | ₩30,006 | ₩30,163 | +0.30% | 6만 |
|---|
| 2026.07.31 | ₩29,926 | ₩30,073 | ₩29,806 | ₩30,032 | +0.35% | 4.5만 |
|---|
| 2026.07.30 | ₩29,899 | ₩30,024 | ₩29,832 | ₩30,013 | +0.38% | 4.5만 |
|---|
| 2026.07.29 | ₩30,327 | ₩30,327 | ₩29,779 | ₩29,886 | -1.45% | 3.7만 |
|---|
| 2026.07.28 | ₩30,220 | ₩30,220 | ₩30,100 | ₩30,153 | -0.22% | 3.6만 |
|---|
| 2026.07.27 | ₩30,167 | ₩30,327 | ₩29,993 | ₩30,040 | -0.42% | 4.6만 |
|---|
| 2026.07.24 | ₩30,020 | ₩30,340 | ₩30,020 | ₩30,127 | +0.36% | 3만 |
|---|
| 2026.07.23 | ₩30,127 | ₩30,193 | ₩30,020 | ₩30,066 | -0.20% | 5.6만 |
|---|
| 2026.07.22 | ₩30,220 | ₩30,327 | ₩30,213 | ₩30,240 | +0.07% | 4.6만 |
|---|
| 2026.07.21 | ₩30,207 | ₩30,274 | ₩30,140 | ₩30,205 | -0.00% | 6.9만 |
|---|
| 2026.07.20 | ₩30,421 | ₩30,421 | ₩30,153 | ₩30,233 | -0.62% | 6.6만 |
|---|
| 2026.07.17 | ₩30,193 | ₩30,427 | ₩30,193 | ₩30,257 | +0.21% | 6.5만 |
|---|
| 2026.07.16 | ₩30,140 | ₩30,474 | ₩30,140 | ₩30,402 | +0.87% | 4.3만 |
|---|
| 2026.07.15 | ₩30,100 | ₩30,487 | ₩30,100 | ₩30,402 | +1.00% | 8.5만 |
|---|
| 2026.07.14 | ₩30,474 | ₩30,608 | ₩30,354 | ₩30,410 | -0.21% | 6.4만 |
|---|
| 2026.07.13 | ₩30,594 | ₩30,594 | ₩30,434 | ₩30,467 | -0.42% | 2.2만 |
|---|
| 2026.07.10 | ₩30,287 | ₩30,608 | ₩30,287 | ₩30,545 | +0.85% | 3.6만 |
|---|
| 2026.07.09 | ₩30,568 | ₩30,625 | ₩30,494 | ₩30,534 | -0.11% | 5.1만 |
|---|
| 2026.07.08 | ₩30,501 | ₩30,501 | ₩30,340 | ₩30,425 | -0.25% | 2.4만 |
|---|
| 2026.07.07 | ₩30,541 | ₩30,608 | ₩30,514 | ₩30,529 | -0.04% | 3.3만 |
|---|
| 2026.07.06 | ₩30,474 | ₩30,614 | ₩30,474 | ₩30,541 | +0.22% | 6.3만 |
|---|
| 2026.07.02 | ₩30,541 | ₩30,554 | ₩30,287 | ₩30,461 | -0.26% | 3.8만 |
|---|
| 2026.07.01 | ₩30,541 | ₩30,541 | ₩30,394 | ₩30,401 | -0.46% | 6.4만 |
|---|
| 2026.06.30 | ₩30,621 | ₩30,675 | ₩30,514 | ₩30,530 | -0.30% | 3.9만 |
|---|
| 2026.06.29 | ₩30,594 | ₩30,648 | ₩30,461 | ₩30,618 | +0.08% | 9.3만 |
|---|
| 2026.06.26 | ₩30,421 | ₩30,614 | ₩30,407 | ₩30,517 | +0.32% | 2.8만 |
|---|
| 2026.06.25 | ₩30,380 | ₩30,541 | ₩30,380 | ₩30,451 | +0.23% | 4.1만 |
|---|
| 2026.06.24 | ₩30,434 | ₩30,454 | ₩30,287 | ₩30,352 | -0.27% | 1.8만 |
|---|
| 2026.06.23 | ₩30,086 | ₩30,406 | ₩30,086 | ₩30,298 | +0.70% | 6.9만 |
|---|
| 2026.06.22 | ₩30,380 | ₩30,474 | ₩30,207 | ₩30,356 | -0.08% | 5.5만 |
|---|
| 2026.06.18 | ₩30,394 | ₩30,474 | ₩30,347 | ₩30,398 | +0.01% | 4.2만 |
|---|
| 2026.06.17 | ₩30,501 | ₩30,521 | ₩30,127 | ₩30,157 | -1.13% | 6.7만 |
|---|
| 2026.06.16 | ₩30,501 | ₩30,621 | ₩30,475 | ₩30,507 | +0.02% | 2.9만 |
|---|
| 2026.06.15 | ₩30,447 | ₩30,621 | ₩30,407 | ₩30,533 | +0.28% | 9.4만 |
|---|
| 2026.06.12 | ₩30,434 | ₩30,474 | ₩30,235 | ₩30,392 | -0.14% | 12.7만 |
|---|
| 2026.06.11 | ₩30,006 | ₩30,354 | ₩30,006 | ₩30,298 | +0.97% | 5.1만 |
|---|
| 2026.06.10 | ₩30,287 | ₩30,380 | ₩30,149 | ₩30,149 | -0.45% | 3.6만 |
|---|
| 2026.06.09 | ₩30,113 | ₩30,380 | ₩30,020 | ₩30,260 | +0.49% | 6.2만 |
|---|
| 2026.06.08 | ₩30,287 | ₩30,443 | ₩30,180 | ₩30,180 | -0.35% | 4.9만 |
|---|
| 2026.06.05 | ₩30,648 | ₩30,648 | ₩30,247 | ₩30,275 | -1.22% | 6.9만 |
|---|
| 2026.06.04 | ₩30,594 | ₩30,715 | ₩30,568 | ₩30,701 | +0.35% | 3.9만 |
|---|
| 2026.06.03 | ₩30,474 | ₩30,661 | ₩30,474 | ₩30,553 | +0.26% | 6.3만 |
|---|
| 2026.06.02 | ₩30,741 | ₩30,741 | ₩30,527 | ₩30,634 | -0.35% | 6.1만 |
|---|
| 2026.06.01 | ₩30,407 | ₩30,541 | ₩30,347 | ₩30,461 | +0.18% | 7.1만 |
|---|
| 2026.05.29 | ₩30,700 | ₩30,700 | ₩30,565 | ₩30,600 | -0.33% | 6.4만 |
|---|
| 2026.05.28 | ₩30,568 | ₩30,701 | ₩30,561 | ₩30,641 | +0.24% | 7.4만 |
|---|
| 2026.05.27 | ₩30,728 | ₩30,741 | ₩30,594 | ₩30,614 | -0.37% | 4.6만 |
|---|
| 2026.05.26 | ₩30,568 | ₩30,741 | ₩30,568 | ₩30,648 | +0.26% | 9.8만 |
|---|
| 2026.05.22 | ₩30,207 | ₩30,621 | ₩30,207 | ₩30,581 | +1.24% | 7.3만 |
|---|
| 2026.05.21 | ₩30,367 | ₩30,474 | ₩30,235 | ₩30,455 | +0.29% | 6만 |
|---|
| 2026.05.20 | ₩30,193 | ₩30,421 | ₩30,180 | ₩30,401 | +0.69% | 11.1만 |
|---|
| 2026.05.19 | ₩30,247 | ₩30,260 | ₩30,086 | ₩30,161 | -0.28% | 7.8만 |
|---|
| 2026.05.18 | ₩30,260 | ₩30,274 | ₩30,153 | ₩30,267 | +0.02% | 4.7만 |
|---|
| 2026.05.15 | ₩30,167 | ₩30,347 | ₩30,167 | ₩30,207 | +0.13% | 6.1만 |
|---|
| 2026.05.14 | ₩30,487 | ₩30,608 | ₩30,474 | ₩30,549 | +0.20% | 9.3만 |
|---|
| 2026.05.13 | ₩30,287 | ₩30,461 | ₩30,268 | ₩30,394 | +0.35% | 7.8만 |
|---|
| 2026.05.12 | ₩30,461 | ₩30,608 | ₩30,421 | ₩30,554 | +0.31% | 6.4만 |
|---|
| 2026.05.11 | ₩30,541 | ₩30,662 | ₩30,395 | ₩30,594 | +0.18% | 4.9만 |
|---|
| 2026.05.08 | ₩30,447 | ₩30,608 | ₩30,447 | ₩30,561 | +0.37% | 4.1만 |
|---|
| 2026.05.07 | ₩30,527 | ₩30,608 | ₩30,380 | ₩30,434 | -0.31% | 6.1만 |
|---|
| 2026.05.06 | ₩30,501 | ₩30,608 | ₩30,487 | ₩30,594 | +0.31% | 9.7만 |
|---|
| 2026.05.05 | ₩30,274 | ₩30,527 | ₩30,274 | ₩30,454 | +0.60% | 5.2만 |
|---|
| 2026.05.04 | ₩30,514 | ₩30,514 | ₩30,235 | ₩30,294 | -0.72% | 5.1만 |
|---|
| 2026.05.01 | ₩30,447 | ₩30,568 | ₩30,314 | ₩30,453 | +0.02% | 11.1만 |
|---|
| 2026.04.30 | ₩30,167 | ₩30,443 | ₩30,167 | ₩30,431 | +0.88% | 8.1만 |
|---|
| 2026.04.29 | ₩30,193 | ₩30,193 | ₩30,006 | ₩30,054 | -0.46% | 3.1만 |
|---|
| 2026.04.28 | ₩30,153 | ₩30,180 | ₩30,073 | ₩30,160 | +0.02% | 4.3만 |
|---|
| 2026.04.27 | ₩30,020 | ₩30,260 | ₩30,020 | ₩30,161 | +0.47% | 6.4만 |
|---|
| 2026.04.24 | ₩30,073 | ₩30,233 | ₩30,060 | ₩30,213 | +0.47% | 5.8만 |
|---|
| 2026.04.23 | ₩29,926 | ₩30,188 | ₩29,926 | ₩30,104 | +0.59% | 4.5만 |
|---|
| 2026.04.22 | ₩29,939 | ₩30,127 | ₩29,752 | ₩30,021 | +0.27% | 5만 |
|---|
| 2026.04.21 | ₩30,153 | ₩30,153 | ₩29,873 | ₩29,899 | -0.84% | 7.7만 |
|---|
| 2026.04.20 | ₩30,100 | ₩30,180 | ₩30,100 | ₩30,120 | +0.07% | 5.2만 |
|---|
| 2026.04.17 | ₩29,953 | ₩30,207 | ₩29,953 | ₩30,177 | +0.75% | 12.8만 |
|---|
| 2026.04.16 | ₩29,993 | ₩30,033 | ₩29,899 | ₩29,973 | -0.07% | 10.1만 |
|---|
| 2026.04.15 | ₩29,966 | ₩29,966 | ₩29,832 | ₩29,919 | -0.16% | 12.3만 |
|---|
| 2026.04.14 | ₩29,752 | ₩29,926 | ₩29,726 | ₩29,926 | +0.58% | 10.5만 |
|---|
| 2026.04.13 | ₩29,739 | ₩29,909 | ₩29,739 | ₩29,909 | +0.57% | 6.2만 |
|---|
| 2026.04.10 | ₩29,859 | ₩29,963 | ₩29,806 | ₩29,806 | -0.18% | 5만 |
|---|
| 2026.04.09 | ₩29,632 | ₩30,000 | ₩29,632 | ₩29,902 | +0.91% | 7.7만 |
|---|
| 2026.04.08 | ₩29,659 | ₩29,806 | ₩29,659 | ₩29,799 | +0.47% | 5.5만 |
|---|
| 2026.04.07 | ₩29,284 | ₩29,438 | ₩29,271 | ₩29,434 | +0.51% | 6만 |
|---|
| 2026.04.06 | ₩29,458 | ₩29,472 | ₩29,318 | ₩29,379 | -0.27% | 6만 |
|---|
| 2026.04.02 | ₩29,244 | ₩29,391 | ₩29,131 | ₩29,371 | +0.43% | 3.6만 |
|---|
| 2026.04.01 | ₩29,378 | ₩29,378 | ₩29,204 | ₩29,298 | -0.27% | 4.8만 |
|---|
| 2026.03.31 | ₩29,097 | ₩29,258 | ₩28,970 | ₩29,191 | +0.32% | 4.3만 |
|---|
| 2026.03.30 | ₩28,843 | ₩29,071 | ₩28,777 | ₩28,855 | +0.04% | 7.3만 |
|---|
| 2026.03.27 | ₩28,977 | ₩29,057 | ₩28,803 | ₩28,822 | -0.54% | 5.5만 |
|---|
| 2026.03.26 | ₩29,164 | ₩29,244 | ₩28,964 | ₩29,057 | -0.37% | 5만 |
|---|
| 2026.03.25 | ₩29,218 | ₩29,378 | ₩29,218 | ₩29,258 | +0.14% | 6.4만 |
|---|
| 2026.03.24 | ₩29,258 | ₩29,338 | ₩29,004 | ₩29,191 | -0.23% | 4.7만 |
|---|
| 2026.03.23 | ₩28,990 | ₩29,391 | ₩28,990 | ₩29,204 | +0.74% | 9.3만 |
|---|
| 2026.03.20 | ₩29,485 | ₩29,485 | ₩28,830 | ₩28,918 | -1.92% | 8.2만 |
|---|
| 2026.03.19 | ₩29,418 | ₩29,565 | ₩29,244 | ₩29,472 | +0.18% | 5.1만 |
|---|
| 2026.03.18 | ₩29,565 | ₩29,645 | ₩29,405 | ₩29,417 | -0.50% | 3.8만 |
|---|
| 2026.03.17 | ₩29,699 | ₩29,859 | ₩29,699 | ₩29,792 | +0.32% | 4.8만 |
|---|
| 2026.03.16 | ₩29,472 | ₩29,752 | ₩29,472 | ₩29,665 | +0.66% | 7.7만 |
|---|
| 2026.03.13 | ₩29,939 | ₩29,939 | ₩29,431 | ₩29,449 | -1.64% | 10만 |
|---|
| 2026.03.12 | ₩29,672 | ₩29,672 | ₩29,472 | ₩29,472 | -0.68% | 6.6만 |
|---|
| 2026.03.11 | ₩30,127 | ₩30,127 | ₩29,866 | ₩29,913 | -0.71% | 5.4만 |
|---|
| 2026.03.10 | ₩30,193 | ₩30,461 | ₩30,034 | ₩30,046 | -0.49% | 6만 |
|---|
| 2026.03.09 | ₩29,779 | ₩30,225 | ₩29,685 | ₩30,173 | +1.32% | 7.5만 |
|---|
| 2026.03.06 | ₩30,073 | ₩30,132 | ₩29,819 | ₩30,028 | -0.15% | 5.9만 |
|---|
| 2026.03.05 | ₩30,260 | ₩30,294 | ₩30,077 | ₩30,180 | -0.27% | 5.9만 |
|---|
| 2026.03.04 | ₩30,274 | ₩30,474 | ₩30,247 | ₩30,419 | +0.48% | 6.4만 |
|---|
| 2026.03.03 | ₩30,434 | ₩30,434 | ₩29,979 | ₩30,260 | -0.57% | 9.4만 |
|---|
| 2026.03.02 | ₩30,233 | ₩30,533 | ₩30,233 | ₩30,506 | +0.90% | 9만 |
|---|
| 2026.02.27 | ₩30,314 | ₩30,487 | ₩30,314 | ₩30,475 | +0.53% | 7만 |
|---|
| 2026.02.26 | ₩30,434 | ₩30,461 | ₩30,314 | ₩30,398 | -0.12% | 6.3만 |
|---|
| 2026.02.25 | ₩30,380 | ₩30,461 | ₩30,300 | ₩30,421 | +0.13% | 5.9만 |
|---|
| 2026.02.24 | ₩30,287 | ₩30,374 | ₩30,140 | ₩30,367 | +0.26% | 5.5만 |
|---|
| 2026.02.23 | ₩30,220 | ₩30,351 | ₩30,180 | ₩30,228 | +0.03% | 7.6만 |
|---|
| 2026.02.20 | ₩30,180 | ₩30,322 | ₩30,127 | ₩30,274 | +0.31% | 4.7만 |
|---|
| 2026.02.19 | ₩30,220 | ₩30,220 | ₩30,100 | ₩30,167 | -0.18% | 9.7만 |
|---|
| 2026.02.18 | ₩30,180 | ₩30,300 | ₩30,100 | ₩30,153 | -0.09% | 6.8만 |
|---|
| 2026.02.17 | ₩30,167 | ₩30,231 | ₩30,006 | ₩30,167 | 0.00% | 16.1만 |
|---|
| 2026.02.13 | ₩30,073 | ₩30,334 | ₩29,993 | ₩30,213 | +0.47% | 14.4만 |
|---|
| 2026.02.12 | ₩30,207 | ₩30,207 | ₩29,966 | ₩29,966 | -0.80% | 5.3만 |
|---|
| 2026.02.11 | ₩30,180 | ₩30,245 | ₩30,086 | ₩30,207 | +0.09% | 8.1만 |
|---|
| 2026.02.10 | ₩30,060 | ₩30,220 | ₩30,060 | ₩30,127 | +0.22% | 11.4만 |
|---|
| 2026.02.09 | ₩29,913 | ₩30,066 | ₩29,739 | ₩30,006 | +0.31% | 7.8만 |
|---|
| 2026.02.06 | ₩29,619 | ₩29,961 | ₩29,619 | ₩29,955 | +1.14% | 6.3만 |
|---|
| 2026.02.05 | ₩29,632 | ₩29,707 | ₩29,565 | ₩29,657 | +0.09% | 7만 |
|---|
| 2026.02.04 | ₩29,752 | ₩29,779 | ₩29,619 | ₩29,712 | -0.13% | 4만 |
|---|
| 2026.02.03 | ₩29,832 | ₩29,832 | ₩29,592 | ₩29,726 | -0.36% | 7.4만 |
|---|
| 2026.02.02 | ₩29,766 | ₩29,824 | ₩29,685 | ₩29,685 | -0.27% | 7.3만 |
|---|
| 2026.01.30 | ₩29,739 | ₩29,792 | ₩29,632 | ₩29,739 | 0.00% | 3.8만 |
|---|
| 2026.01.29 | ₩29,886 | ₩29,886 | ₩29,699 | ₩29,699 | -0.63% | 7.6만 |
|---|
| 2026.01.28 | ₩29,806 | ₩29,865 | ₩29,739 | ₩29,779 | -0.09% | 6.2만 |
|---|
| 2026.01.27 | ₩29,766 | ₩29,844 | ₩29,699 | ₩29,792 | +0.09% | 7.7만 |
|---|
| 2026.01.26 | ₩29,619 | ₩29,766 | ₩29,619 | ₩29,766 | +0.50% | 9.6만 |
|---|
| 2026.01.23 | ₩29,659 | ₩29,659 | ₩29,552 | ₩29,592 | -0.23% | 6.4만 |
|---|
| 2026.01.22 | ₩29,498 | ₩29,699 | ₩29,498 | ₩29,579 | +0.27% | 4.9만 |
|---|
| 2026.01.21 | ₩29,498 | ₩29,632 | ₩29,369 | ₩29,525 | +0.09% | 7.6만 |
|---|
| 2026.01.20 | ₩29,271 | ₩29,512 | ₩29,271 | ₩29,298 | +0.09% | 10.3만 |
|---|
| 2026.01.16 | ₩29,699 | ₩29,752 | ₩29,652 | ₩29,685 | -0.05% | 11.9만 |
|---|
| 2026.01.15 | ₩29,552 | ₩29,806 | ₩29,552 | ₩29,659 | +0.36% | 15.4만 |
|---|
| 2026.01.14 | ₩29,605 | ₩29,659 | ₩29,565 | ₩29,632 | +0.09% | 6.8만 |
|---|
| 2026.01.13 | ₩29,685 | ₩29,806 | ₩29,685 | ₩29,766 | +0.27% | 6.5만 |
|---|
| 2026.01.12 | ₩29,659 | ₩29,759 | ₩29,645 | ₩29,726 | +0.23% | 8.5만 |
|---|
| 2026.01.09 | ₩29,538 | ₩29,752 | ₩29,538 | ₩29,712 | +0.59% | 5.9만 |
|---|
| 2026.01.08 | ₩29,472 | ₩29,579 | ₩29,472 | ₩29,552 | +0.27% | 6.5만 |
|---|
| 2026.01.07 | ₩29,565 | ₩29,672 | ₩29,512 | ₩29,525 | -0.14% | 5.1만 |
|---|
| 2026.01.06 | ₩29,592 | ₩29,659 | ₩29,532 | ₩29,617 | +0.09% | 6.9만 |
|---|
| 2026.01.05 | ₩29,525 | ₩29,605 | ₩29,458 | ₩29,552 | +0.09% | 9.6만 |
|---|
| 2026.01.02 | ₩29,351 | ₩29,565 | ₩29,351 | ₩29,500 | +0.51% | 12.8만 |
|---|
| 2025.12.31 | ₩29,645 | ₩29,645 | ₩29,431 | ₩29,431 | -0.72% | 8.5만 |
|---|
| 2025.12.30 | ₩29,619 | ₩29,635 | ₩29,565 | ₩29,592 | -0.09% | 8.8만 |
|---|
| 2025.12.29 | ₩29,445 | ₩29,645 | ₩29,445 | ₩29,592 | +0.50% | 10.4만 |
|---|
| 2025.12.26 | ₩29,512 | ₩29,659 | ₩29,512 | ₩29,592 | +0.27% | 4.5만 |
|---|
| 2025.12.24 | ₩29,552 | ₩29,625 | ₩29,532 | ₩29,605 | +0.18% | 2.6만 |
|---|
| 2025.12.23 | ₩29,271 | ₩29,512 | ₩29,271 | ₩29,485 | +0.73% | 8.6만 |
|---|
| 2025.12.22 | ₩29,338 | ₩29,482 | ₩29,338 | ₩29,418 | +0.27% | 8.8만 |
|---|
| 2025.12.19 | ₩29,271 | ₩29,445 | ₩29,271 | ₩29,325 | +0.18% | 5.8만 |
|---|
| 2025.12.18 | ₩29,258 | ₩29,472 | ₩29,258 | ₩29,319 | +0.21% | 7.3만 |
|---|
| 2025.12.17 | ₩29,298 | ₩29,365 | ₩29,149 | ₩29,198 | -0.34% | 6.5만 |
|---|
| 2025.12.16 | ₩29,431 | ₩29,431 | ₩29,231 | ₩29,323 | -0.37% | 6.1만 |
|---|
| 2025.12.15 | ₩29,485 | ₩29,485 | ₩29,325 | ₩29,458 | -0.09% | 6.1만 |
|---|
| 2025.12.12 | ₩29,592 | ₩29,592 | ₩29,363 | ₩29,378 | -0.72% | 9.9만 |
|---|
| 2025.12.11 | ₩29,592 | ₩29,605 | ₩29,512 | ₩29,565 | -0.09% | 4.9만 |
|---|
| 2025.12.10 | ₩29,498 | ₩29,739 | ₩29,498 | ₩29,739 | +0.82% | 6.5만 |
|---|
| 2025.12.09 | ₩29,538 | ₩29,739 | ₩29,538 | ₩29,587 | +0.16% | 6.5만 |
|---|
| 2025.12.08 | ₩29,752 | ₩29,792 | ₩29,124 | ₩29,587 | -0.56% | 10.2만 |
|---|
| 2025.12.05 | ₩29,819 | ₩29,867 | ₩29,739 | ₩29,739 | -0.27% | 8.7만 |
|---|
| 2025.12.04 | ₩29,712 | ₩29,836 | ₩29,712 | ₩29,766 | +0.18% | 6.5만 |
|---|
| 2025.12.03 | ₩29,418 | ₩29,832 | ₩29,418 | ₩29,779 | +1.23% | 5.2만 |
|---|
| 2025.12.02 | ₩29,712 | ₩29,779 | ₩29,659 | ₩29,700 | -0.04% | 3.3만 |
|---|
| 2025.12.01 | ₩29,672 | ₩29,819 | ₩29,672 | ₩29,699 | +0.09% | 5.7만 |
|---|
| 2025.11.28 | ₩29,792 | ₩29,953 | ₩29,792 | ₩29,913 | +0.40% | 7.3만 |
|---|
| 2025.11.26 | ₩29,619 | ₩29,859 | ₩29,619 | ₩29,836 | +0.74% | 10.6만 |
|---|
| 2025.11.25 | ₩29,431 | ₩29,667 | ₩29,431 | ₩29,645 | +0.73% | 2.3만 |
|---|
| 2025.11.24 | ₩29,338 | ₩29,512 | ₩29,284 | ₩29,431 | +0.32% | 5.4만 |
|---|
| 2025.11.21 | ₩29,178 | ₩29,365 | ₩29,087 | ₩29,311 | +0.46% | 4.8만 |
|---|
| 2025.11.20 | ₩29,552 | ₩29,592 | ₩29,031 | ₩29,137 | -1.40% | 6.9만 |
|---|
| 2025.11.19 | ₩29,258 | ₩29,355 | ₩29,204 | ₩29,231 | -0.09% | 5.3만 |
|---|
| 2025.11.18 | ₩29,325 | ₩29,391 | ₩29,204 | ₩29,325 | 0.00% | 8.7만 |
|---|
| 2025.11.17 | ₩29,365 | ₩29,569 | ₩29,298 | ₩29,311 | -0.18% | 6.3만 |
|---|
| 2025.11.14 | ₩29,538 | ₩29,596 | ₩29,351 | ₩29,525 | -0.05% | 13.2만 |
|---|
| 2025.11.13 | ₩29,685 | ₩29,699 | ₩29,445 | ₩29,452 | -0.79% | 7만 |
|---|
| 2025.11.12 | ₩29,926 | ₩30,013 | ₩29,926 | ₩29,939 | +0.04% | 7.7만 |
|---|
| 2025.11.11 | ₩29,846 | ₩29,969 | ₩29,846 | ₩29,942 | +0.32% | 4.5만 |
|---|
| 2025.11.10 | ₩30,060 | ₩30,060 | ₩29,691 | ₩29,819 | -0.80% | 6.7만 |
|---|
| 2025.11.07 | ₩29,431 | ₩29,645 | ₩29,405 | ₩29,632 | +0.68% | 11.4만 |
|---|
| 2025.11.06 | ₩29,538 | ₩29,739 | ₩29,525 | ₩29,538 | 0.00% | 5.2만 |
|---|
| 2025.11.05 | ₩29,525 | ₩29,726 | ₩29,525 | ₩29,612 | +0.29% | 3.7만 |
|---|
| 2025.11.04 | ₩29,525 | ₩29,685 | ₩29,525 | ₩29,544 | +0.06% | 11.4만 |
|---|
| 2025.11.03 | ₩29,752 | ₩29,819 | ₩29,592 | ₩29,712 | -0.13% | 13.1만 |
|---|
| 2025.10.31 | ₩29,819 | ₩29,886 | ₩29,685 | ₩29,739 | -0.27% | 11.6만 |
|---|
| 2025.10.30 | ₩29,819 | ₩29,953 | ₩29,779 | ₩29,832 | +0.04% | 3.8만 |
|---|
| 2025.10.29 | ₩30,113 | ₩30,120 | ₩29,819 | ₩29,899 | -0.71% | 6.7만 |
|---|
| 2025.10.28 | ₩30,033 | ₩30,167 | ₩30,033 | ₩30,093 | +0.20% | 8만 |
|---|
| 2025.10.27 | ₩30,006 | ₩30,149 | ₩30,006 | ₩30,140 | +0.45% | 11만 |
|---|
| 2025.10.24 | ₩29,953 | ₩30,020 | ₩29,953 | ₩29,966 | +0.04% | 4.6만 |
|---|
| 2025.10.23 | ₩29,752 | ₩29,926 | ₩29,752 | ₩29,846 | +0.31% | 4.3만 |
|---|
| 2025.10.22 | ₩29,886 | ₩29,931 | ₩29,759 | ₩29,846 | -0.13% | 4.9만 |
|---|
| 2025.10.21 | ₩29,886 | ₩30,006 | ₩29,886 | ₩29,926 | +0.13% | 2.6만 |
|---|
| 2025.10.20 | ₩29,726 | ₩29,966 | ₩29,726 | ₩29,926 | +0.67% | 9만 |
|---|
| 2025.10.17 | ₩29,592 | ₩29,779 | ₩29,592 | ₩29,726 | +0.45% | 5.1만 |
|---|
| 2025.10.16 | ₩29,792 | ₩29,893 | ₩29,639 | ₩29,685 | -0.36% | 6.5만 |
|---|
| 2025.10.15 | ₩29,792 | ₩30,006 | ₩29,664 | ₩29,806 | +0.04% | 16만 |
|---|
| 2025.10.14 | ₩29,726 | ₩29,739 | ₩29,426 | ₩29,659 | -0.22% | 4.3만 |
|---|
| 2025.10.13 | ₩29,619 | ₩29,806 | ₩29,552 | ₩29,752 | +0.45% | 8.3만 |
|---|
| 2025.10.10 | ₩29,819 | ₩29,993 | ₩29,512 | ₩29,514 | -1.02% | 10.7만 |
|---|