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 | ₩29,276 | ₩29,316 | ₩29,169 | ₩29,309 | +0.11% | 12.7만 |
| 2026.10.08 | ₩29,102 | ₩29,209 | ₩29,062 | ₩29,162 | +0.21% | 7.9만 |
| 2026.10.07 | ₩29,156 | ₩29,196 | ₩28,997 | ₩29,106 | -0.17% | 8.4만 |
| 2026.10.06 | ₩29,182 | ₩29,367 | ₩29,096 | ₩29,248 | +0.22% | 8.3만 |
| 2026.10.05 | ₩28,929 | ₩29,049 | ₩28,849 | ₩29,002 | +0.25% | 9.3만 |
| 2026.10.02 | ₩28,875 | ₩29,076 | ₩28,867 | ₩28,942 | +0.23% | 10.1만 |
| 2026.10.01 | ₩28,822 | ₩28,878 | ₩28,528 | ₩28,835 | +0.05% | 12만 |
| 2026.09.30 | ₩28,982 | ₩29,009 | ₩28,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,782 |
| -0.69% |
| 14.3만 |
| 2026.09.29 | ₩28,849 | ₩28,882 | ₩28,728 | ₩28,795 | -0.19% | 14.7만 |
|---|
| 2026.09.28 | ₩29,049 | ₩29,049 | ₩28,808 | ₩28,882 | -0.57% | 14.5만 |
|---|
| 2026.09.25 | ₩29,129 | ₩29,156 | ₩28,982 | ₩29,142 | +0.05% | 8.9만 |
|---|
| 2026.09.24 | ₩29,276 | ₩29,276 | ₩29,049 | ₩29,089 | -0.64% | 7.9만 |
|---|
| 2026.09.23 | ₩29,530 | ₩29,530 | ₩29,182 | ₩29,222 | -1.04% | 15.2만 |
|---|
| 2026.09.22 | ₩29,596 | ₩29,603 | ₩29,503 | ₩29,530 | -0.23% | 11.3만 |
|---|
| 2026.09.21 | ₩29,550 | ₩29,596 | ₩29,369 | ₩29,570 | +0.07% | 11.9만 |
|---|
| 2026.09.18 | ₩29,423 | ₩29,423 | ₩29,256 | ₩29,349 | -0.25% | 12.2만 |
|---|
| 2026.09.17 | ₩29,476 | ₩29,476 | ₩29,329 | ₩29,403 | -0.25% | 14.8만 |
|---|
| 2026.09.16 | ₩29,263 | ₩29,383 | ₩29,062 | ₩29,137 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩29,476 | ₩29,543 | ₩29,236 | ₩29,249 | -0.77% | 18.2만 |
|---|
| 2026.09.14 | ₩29,576 | ₩29,703 | ₩29,303 | ₩29,383 | -0.65% | 15.3만 |
|---|
| 2026.09.11 | ₩29,730 | ₩29,783 | ₩29,695 | ₩29,715 | -0.05% | 6.8만 |
|---|
| 2026.09.10 | ₩29,810 | ₩29,837 | ₩29,530 | ₩29,599 | -0.71% | 20.7만 |
|---|
| 2026.09.09 | ₩29,997 | ₩30,077 | ₩29,837 | ₩29,890 | -0.36% | 23.2만 |
|---|
| 2026.09.08 | ₩30,077 | ₩30,117 | ₩30,051 | ₩30,077 | 0.00% | 14.2만 |
|---|
| 2026.09.04 | ₩30,131 | ₩30,157 | ₩30,037 | ₩30,087 | -0.15% | 10.7만 |
|---|
| 2026.09.03 | ₩29,984 | ₩30,208 | ₩29,984 | ₩30,143 | +0.53% | 8.2만 |
|---|
| 2026.09.02 | ₩29,904 | ₩30,024 | ₩29,850 | ₩29,972 | +0.23% | 11.4만 |
|---|
| 2026.09.01 | ₩30,064 | ₩30,064 | ₩29,864 | ₩29,909 | -0.52% | 11.2만 |
|---|
| 2026.08.31 | ₩30,197 | ₩30,197 | ₩29,957 | ₩30,057 | -0.46% | 16.2만 |
|---|
| 2026.08.28 | ₩30,291 | ₩30,358 | ₩30,104 | ₩30,132 | -0.52% | 10.6만 |
|---|
| 2026.08.27 | ₩30,331 | ₩30,358 | ₩30,211 | ₩30,340 | +0.03% | 13.2만 |
|---|
| 2026.08.26 | ₩30,398 | ₩30,425 | ₩30,191 | ₩30,288 | -0.36% | 10.1만 |
|---|
| 2026.08.25 | ₩30,171 | ₩30,264 | ₩30,131 | ₩30,251 | +0.27% | 9.3만 |
|---|
| 2026.08.24 | ₩30,157 | ₩30,157 | ₩30,010 | ₩30,105 | -0.17% | 9.3만 |
|---|
| 2026.08.21 | ₩30,157 | ₩30,171 | ₩30,091 | ₩30,117 | -0.13% | 9.1만 |
|---|
| 2026.08.20 | ₩30,224 | ₩30,259 | ₩30,104 | ₩30,104 | -0.40% | 5.2만 |
|---|
| 2026.08.19 | ₩30,425 | ₩30,425 | ₩30,217 | ₩30,344 | -0.26% | 8.5만 |
|---|
| 2026.08.18 | ₩30,344 | ₩30,344 | ₩30,239 | ₩30,259 | -0.28% | 9.2만 |
|---|
| 2026.08.17 | ₩30,318 | ₩30,438 | ₩30,197 | ₩30,290 | -0.09% | 12.7만 |
|---|
| 2026.08.14 | ₩30,491 | ₩30,491 | ₩30,371 | ₩30,438 | -0.18% | 9.8만 |
|---|
| 2026.08.13 | ₩30,425 | ₩30,518 | ₩30,264 | ₩30,425 | 0.00% | 6.3만 |
|---|
| 2026.08.12 | ₩30,384 | ₩30,505 | ₩30,371 | ₩30,371 | -0.04% | 6.8만 |
|---|
| 2026.08.11 | ₩30,371 | ₩30,371 | ₩30,290 | ₩30,291 | -0.26% | 4.9만 |
|---|
| 2026.08.10 | ₩30,344 | ₩30,384 | ₩30,238 | ₩30,264 | -0.26% | 8.4만 |
|---|
| 2026.08.07 | ₩30,291 | ₩30,390 | ₩30,291 | ₩30,344 | +0.18% | 13.6만 |
|---|
| 2026.08.06 | ₩30,051 | ₩30,364 | ₩30,051 | ₩30,248 | +0.66% | 7.6만 |
|---|
| 2026.08.05 | ₩30,438 | ₩30,510 | ₩30,291 | ₩30,346 | -0.30% | 6.1만 |
|---|
| 2026.08.04 | ₩30,131 | ₩30,451 | ₩30,117 | ₩30,384 | +0.84% | 5.1만 |
|---|
| 2026.08.03 | ₩30,051 | ₩30,171 | ₩29,984 | ₩30,140 | +0.30% | 6만 |
|---|
| 2026.07.31 | ₩29,904 | ₩30,051 | ₩29,783 | ₩30,009 | +0.35% | 4.5만 |
|---|
| 2026.07.30 | ₩29,877 | ₩30,001 | ₩29,810 | ₩29,990 | +0.38% | 4.5만 |
|---|
| 2026.07.29 | ₩30,304 | ₩30,304 | ₩29,757 | ₩29,864 | -1.45% | 3.7만 |
|---|
| 2026.07.28 | ₩30,197 | ₩30,197 | ₩30,077 | ₩30,131 | -0.22% | 3.6만 |
|---|
| 2026.07.27 | ₩30,144 | ₩30,304 | ₩29,970 | ₩30,017 | -0.42% | 4.6만 |
|---|
| 2026.07.24 | ₩29,997 | ₩30,318 | ₩29,997 | ₩30,104 | +0.36% | 3만 |
|---|
| 2026.07.23 | ₩30,104 | ₩30,171 | ₩29,997 | ₩30,044 | -0.20% | 5.6만 |
|---|
| 2026.07.22 | ₩30,197 | ₩30,304 | ₩30,191 | ₩30,217 | +0.07% | 4.6만 |
|---|
| 2026.07.21 | ₩30,184 | ₩30,251 | ₩30,117 | ₩30,183 | -0.00% | 6.9만 |
|---|
| 2026.07.20 | ₩30,398 | ₩30,398 | ₩30,131 | ₩30,211 | -0.62% | 6.6만 |
|---|
| 2026.07.17 | ₩30,171 | ₩30,404 | ₩30,171 | ₩30,235 | +0.21% | 6.5만 |
|---|
| 2026.07.16 | ₩30,117 | ₩30,451 | ₩30,117 | ₩30,379 | +0.87% | 4.3만 |
|---|
| 2026.07.15 | ₩30,077 | ₩30,465 | ₩30,077 | ₩30,379 | +1.00% | 8.5만 |
|---|
| 2026.07.14 | ₩30,451 | ₩30,585 | ₩30,331 | ₩30,387 | -0.21% | 6.4만 |
|---|
| 2026.07.13 | ₩30,571 | ₩30,571 | ₩30,411 | ₩30,445 | -0.42% | 2.2만 |
|---|
| 2026.07.10 | ₩30,264 | ₩30,585 | ₩30,264 | ₩30,522 | +0.85% | 3.6만 |
|---|
| 2026.07.09 | ₩30,545 | ₩30,602 | ₩30,471 | ₩30,511 | -0.11% | 5.1만 |
|---|
| 2026.07.08 | ₩30,478 | ₩30,478 | ₩30,318 | ₩30,402 | -0.25% | 2.4만 |
|---|
| 2026.07.07 | ₩30,518 | ₩30,585 | ₩30,491 | ₩30,506 | -0.04% | 3.3만 |
|---|
| 2026.07.06 | ₩30,451 | ₩30,591 | ₩30,451 | ₩30,518 | +0.22% | 6.3만 |
|---|
| 2026.07.02 | ₩30,518 | ₩30,531 | ₩30,264 | ₩30,438 | -0.26% | 3.8만 |
|---|
| 2026.07.01 | ₩30,518 | ₩30,518 | ₩30,371 | ₩30,378 | -0.46% | 6.4만 |
|---|
| 2026.06.30 | ₩30,598 | ₩30,652 | ₩30,491 | ₩30,507 | -0.30% | 3.9만 |
|---|
| 2026.06.29 | ₩30,571 | ₩30,625 | ₩30,438 | ₩30,595 | +0.08% | 9.3만 |
|---|
| 2026.06.26 | ₩30,398 | ₩30,591 | ₩30,384 | ₩30,494 | +0.32% | 2.8만 |
|---|
| 2026.06.25 | ₩30,358 | ₩30,518 | ₩30,358 | ₩30,429 | +0.23% | 4.1만 |
|---|
| 2026.06.24 | ₩30,411 | ₩30,431 | ₩30,264 | ₩30,330 | -0.27% | 1.8만 |
|---|
| 2026.06.23 | ₩30,064 | ₩30,383 | ₩30,064 | ₩30,275 | +0.70% | 6.9만 |
|---|
| 2026.06.22 | ₩30,358 | ₩30,451 | ₩30,184 | ₩30,334 | -0.08% | 5.5만 |
|---|
| 2026.06.18 | ₩30,371 | ₩30,451 | ₩30,324 | ₩30,375 | +0.01% | 4.2만 |
|---|
| 2026.06.17 | ₩30,478 | ₩30,498 | ₩30,104 | ₩30,135 | -1.13% | 6.7만 |
|---|
| 2026.06.16 | ₩30,478 | ₩30,598 | ₩30,453 | ₩30,485 | +0.02% | 2.9만 |
|---|
| 2026.06.15 | ₩30,425 | ₩30,598 | ₩30,384 | ₩30,510 | +0.28% | 9.4만 |
|---|
| 2026.06.12 | ₩30,411 | ₩30,451 | ₩30,212 | ₩30,370 | -0.14% | 12.7만 |
|---|
| 2026.06.11 | ₩29,984 | ₩30,331 | ₩29,984 | ₩30,275 | +0.97% | 5.1만 |
|---|
| 2026.06.10 | ₩30,264 | ₩30,358 | ₩30,127 | ₩30,127 | -0.45% | 3.6만 |
|---|
| 2026.06.09 | ₩30,091 | ₩30,358 | ₩29,997 | ₩30,238 | +0.49% | 6.2만 |
|---|
| 2026.06.08 | ₩30,264 | ₩30,421 | ₩30,157 | ₩30,157 | -0.35% | 4.9만 |
|---|
| 2026.06.05 | ₩30,625 | ₩30,625 | ₩30,224 | ₩30,252 | -1.22% | 6.9만 |
|---|
| 2026.06.04 | ₩30,571 | ₩30,692 | ₩30,545 | ₩30,678 | +0.35% | 3.9만 |
|---|
| 2026.06.03 | ₩30,451 | ₩30,638 | ₩30,451 | ₩30,530 | +0.26% | 6.3만 |
|---|
| 2026.06.02 | ₩30,718 | ₩30,718 | ₩30,505 | ₩30,611 | -0.35% | 6.1만 |
|---|
| 2026.06.01 | ₩30,384 | ₩30,518 | ₩30,324 | ₩30,438 | +0.18% | 7.1만 |
|---|
| 2026.05.29 | ₩30,677 | ₩30,677 | ₩30,542 | ₩30,577 | -0.33% | 6.4만 |
|---|
| 2026.05.28 | ₩30,545 | ₩30,678 | ₩30,538 | ₩30,618 | +0.24% | 7.4만 |
|---|
| 2026.05.27 | ₩30,705 | ₩30,718 | ₩30,571 | ₩30,591 | -0.37% | 4.6만 |
|---|
| 2026.05.26 | ₩30,545 | ₩30,718 | ₩30,545 | ₩30,625 | +0.26% | 9.8만 |
|---|
| 2026.05.22 | ₩30,184 | ₩30,598 | ₩30,184 | ₩30,558 | +1.24% | 7.3만 |
|---|
| 2026.05.21 | ₩30,344 | ₩30,451 | ₩30,212 | ₩30,433 | +0.29% | 6만 |
|---|
| 2026.05.20 | ₩30,171 | ₩30,398 | ₩30,157 | ₩30,378 | +0.69% | 11.1만 |
|---|
| 2026.05.19 | ₩30,224 | ₩30,238 | ₩30,064 | ₩30,139 | -0.28% | 7.8만 |
|---|
| 2026.05.18 | ₩30,238 | ₩30,251 | ₩30,131 | ₩30,244 | +0.02% | 4.7만 |
|---|
| 2026.05.15 | ₩30,144 | ₩30,324 | ₩30,144 | ₩30,184 | +0.13% | 6.1만 |
|---|
| 2026.05.14 | ₩30,465 | ₩30,585 | ₩30,451 | ₩30,526 | +0.20% | 9.3만 |
|---|
| 2026.05.13 | ₩30,264 | ₩30,438 | ₩30,246 | ₩30,371 | +0.35% | 7.8만 |
|---|
| 2026.05.12 | ₩30,438 | ₩30,585 | ₩30,398 | ₩30,531 | +0.31% | 6.4만 |
|---|
| 2026.05.11 | ₩30,518 | ₩30,640 | ₩30,372 | ₩30,571 | +0.18% | 4.9만 |
|---|
| 2026.05.08 | ₩30,425 | ₩30,585 | ₩30,425 | ₩30,538 | +0.37% | 4.1만 |
|---|
| 2026.05.07 | ₩30,505 | ₩30,585 | ₩30,358 | ₩30,411 | -0.31% | 6.1만 |
|---|
| 2026.05.06 | ₩30,478 | ₩30,585 | ₩30,465 | ₩30,571 | +0.31% | 9.7만 |
|---|
| 2026.05.05 | ₩30,251 | ₩30,505 | ₩30,251 | ₩30,431 | +0.60% | 5.2만 |
|---|
| 2026.05.04 | ₩30,491 | ₩30,491 | ₩30,212 | ₩30,271 | -0.72% | 5.1만 |
|---|
| 2026.05.01 | ₩30,425 | ₩30,545 | ₩30,291 | ₩30,430 | +0.02% | 11.1만 |
|---|
| 2026.04.30 | ₩30,144 | ₩30,421 | ₩30,144 | ₩30,408 | +0.88% | 8.1만 |
|---|
| 2026.04.29 | ₩30,171 | ₩30,171 | ₩29,984 | ₩30,032 | -0.46% | 3.1만 |
|---|
| 2026.04.28 | ₩30,131 | ₩30,157 | ₩30,051 | ₩30,137 | +0.02% | 4.3만 |
|---|
| 2026.04.27 | ₩29,997 | ₩30,238 | ₩29,997 | ₩30,139 | +0.47% | 6.4만 |
|---|
| 2026.04.24 | ₩30,051 | ₩30,211 | ₩30,037 | ₩30,191 | +0.47% | 5.8만 |
|---|
| 2026.04.23 | ₩29,904 | ₩30,165 | ₩29,904 | ₩30,081 | +0.59% | 4.5만 |
|---|
| 2026.04.22 | ₩29,917 | ₩30,104 | ₩29,730 | ₩29,998 | +0.27% | 5만 |
|---|
| 2026.04.21 | ₩30,131 | ₩30,131 | ₩29,850 | ₩29,877 | -0.84% | 7.7만 |
|---|
| 2026.04.20 | ₩30,077 | ₩30,157 | ₩30,077 | ₩30,097 | +0.07% | 5.2만 |
|---|
| 2026.04.17 | ₩29,930 | ₩30,184 | ₩29,930 | ₩30,155 | +0.75% | 12.8만 |
|---|
| 2026.04.16 | ₩29,970 | ₩30,010 | ₩29,877 | ₩29,950 | -0.07% | 10.1만 |
|---|
| 2026.04.15 | ₩29,944 | ₩29,944 | ₩29,810 | ₩29,897 | -0.16% | 12.3만 |
|---|
| 2026.04.14 | ₩29,730 | ₩29,904 | ₩29,703 | ₩29,904 | +0.58% | 10.5만 |
|---|
| 2026.04.13 | ₩29,717 | ₩29,886 | ₩29,717 | ₩29,886 | +0.57% | 6.2만 |
|---|
| 2026.04.10 | ₩29,837 | ₩29,941 | ₩29,783 | ₩29,783 | -0.18% | 5만 |
|---|
| 2026.04.09 | ₩29,610 | ₩29,977 | ₩29,610 | ₩29,880 | +0.91% | 7.7만 |
|---|
| 2026.04.08 | ₩29,637 | ₩29,783 | ₩29,637 | ₩29,777 | +0.47% | 5.5만 |
|---|
| 2026.04.07 | ₩29,263 | ₩29,416 | ₩29,249 | ₩29,412 | +0.51% | 6만 |
|---|
| 2026.04.06 | ₩29,436 | ₩29,450 | ₩29,296 | ₩29,357 | -0.27% | 6만 |
|---|
| 2026.04.02 | ₩29,222 | ₩29,369 | ₩29,109 | ₩29,349 | +0.43% | 3.6만 |
|---|
| 2026.04.01 | ₩29,356 | ₩29,356 | ₩29,182 | ₩29,276 | -0.27% | 4.8만 |
|---|
| 2026.03.31 | ₩29,076 | ₩29,236 | ₩28,949 | ₩29,169 | +0.32% | 4.3만 |
|---|
| 2026.03.30 | ₩28,822 | ₩29,049 | ₩28,755 | ₩28,834 | +0.04% | 7.3만 |
|---|
| 2026.03.27 | ₩28,955 | ₩29,036 | ₩28,782 | ₩28,800 | -0.54% | 5.5만 |
|---|
| 2026.03.26 | ₩29,142 | ₩29,222 | ₩28,942 | ₩29,036 | -0.37% | 5만 |
|---|
| 2026.03.25 | ₩29,196 | ₩29,356 | ₩29,196 | ₩29,236 | +0.14% | 6.4만 |
|---|
| 2026.03.24 | ₩29,236 | ₩29,316 | ₩28,982 | ₩29,169 | -0.23% | 4.7만 |
|---|
| 2026.03.23 | ₩28,969 | ₩29,369 | ₩28,969 | ₩29,182 | +0.74% | 9.3만 |
|---|
| 2026.03.20 | ₩29,463 | ₩29,463 | ₩28,808 | ₩28,897 | -1.92% | 8.2만 |
|---|
| 2026.03.19 | ₩29,396 | ₩29,543 | ₩29,222 | ₩29,450 | +0.18% | 5.1만 |
|---|
| 2026.03.18 | ₩29,543 | ₩29,623 | ₩29,383 | ₩29,395 | -0.50% | 3.8만 |
|---|
| 2026.03.17 | ₩29,677 | ₩29,837 | ₩29,677 | ₩29,770 | +0.32% | 4.8만 |
|---|
| 2026.03.16 | ₩29,450 | ₩29,730 | ₩29,450 | ₩29,643 | +0.66% | 7.7만 |
|---|
| 2026.03.13 | ₩29,917 | ₩29,917 | ₩29,409 | ₩29,427 | -1.64% | 10만 |
|---|
| 2026.03.12 | ₩29,650 | ₩29,650 | ₩29,450 | ₩29,450 | -0.68% | 6.6만 |
|---|
| 2026.03.11 | ₩30,104 | ₩30,104 | ₩29,844 | ₩29,890 | -0.71% | 5.4만 |
|---|
| 2026.03.10 | ₩30,171 | ₩30,438 | ₩30,012 | ₩30,024 | -0.49% | 6만 |
|---|
| 2026.03.09 | ₩29,757 | ₩30,203 | ₩29,663 | ₩30,151 | +1.32% | 7.5만 |
|---|
| 2026.03.06 | ₩30,051 | ₩30,109 | ₩29,797 | ₩30,005 | -0.15% | 5.9만 |
|---|
| 2026.03.05 | ₩30,238 | ₩30,271 | ₩30,055 | ₩30,157 | -0.27% | 5.9만 |
|---|
| 2026.03.04 | ₩30,251 | ₩30,451 | ₩30,224 | ₩30,396 | +0.48% | 6.4만 |
|---|
| 2026.03.03 | ₩30,411 | ₩30,411 | ₩29,957 | ₩30,238 | -0.57% | 9.4만 |
|---|
| 2026.03.02 | ₩30,211 | ₩30,510 | ₩30,211 | ₩30,483 | +0.90% | 9만 |
|---|
| 2026.02.27 | ₩30,291 | ₩30,465 | ₩30,291 | ₩30,453 | +0.53% | 7만 |
|---|
| 2026.02.26 | ₩30,411 | ₩30,438 | ₩30,291 | ₩30,375 | -0.12% | 6.3만 |
|---|
| 2026.02.25 | ₩30,358 | ₩30,438 | ₩30,278 | ₩30,398 | +0.13% | 5.9만 |
|---|
| 2026.02.24 | ₩30,264 | ₩30,351 | ₩30,117 | ₩30,344 | +0.26% | 5.5만 |
|---|
| 2026.02.23 | ₩30,197 | ₩30,328 | ₩30,157 | ₩30,205 | +0.03% | 7.6만 |
|---|
| 2026.02.20 | ₩30,157 | ₩30,299 | ₩30,104 | ₩30,251 | +0.31% | 4.7만 |
|---|
| 2026.02.19 | ₩30,197 | ₩30,197 | ₩30,077 | ₩30,144 | -0.18% | 9.7만 |
|---|
| 2026.02.18 | ₩30,157 | ₩30,278 | ₩30,077 | ₩30,131 | -0.09% | 6.8만 |
|---|
| 2026.02.17 | ₩30,144 | ₩30,208 | ₩29,984 | ₩30,144 | 0.00% | 16.1만 |
|---|
| 2026.02.13 | ₩30,051 | ₩30,311 | ₩29,970 | ₩30,191 | +0.47% | 14.4만 |
|---|
| 2026.02.12 | ₩30,184 | ₩30,184 | ₩29,944 | ₩29,944 | -0.80% | 5.3만 |
|---|
| 2026.02.11 | ₩30,157 | ₩30,223 | ₩30,064 | ₩30,184 | +0.09% | 8.1만 |
|---|
| 2026.02.10 | ₩30,037 | ₩30,197 | ₩30,037 | ₩30,104 | +0.22% | 11.4만 |
|---|
| 2026.02.09 | ₩29,890 | ₩30,044 | ₩29,717 | ₩29,984 | +0.31% | 7.8만 |
|---|
| 2026.02.06 | ₩29,596 | ₩29,938 | ₩29,596 | ₩29,933 | +1.14% | 6.3만 |
|---|
| 2026.02.05 | ₩29,610 | ₩29,685 | ₩29,543 | ₩29,635 | +0.09% | 7만 |
|---|
| 2026.02.04 | ₩29,730 | ₩29,757 | ₩29,596 | ₩29,690 | -0.13% | 4만 |
|---|
| 2026.02.03 | ₩29,810 | ₩29,810 | ₩29,570 | ₩29,703 | -0.36% | 7.4만 |
|---|
| 2026.02.02 | ₩29,743 | ₩29,802 | ₩29,663 | ₩29,663 | -0.27% | 7.3만 |
|---|
| 2026.01.30 | ₩29,717 | ₩29,770 | ₩29,610 | ₩29,717 | 0.00% | 3.8만 |
|---|
| 2026.01.29 | ₩29,864 | ₩29,864 | ₩29,677 | ₩29,677 | -0.63% | 7.6만 |
|---|
| 2026.01.28 | ₩29,783 | ₩29,842 | ₩29,717 | ₩29,757 | -0.09% | 6.2만 |
|---|
| 2026.01.27 | ₩29,743 | ₩29,822 | ₩29,677 | ₩29,770 | +0.09% | 7.7만 |
|---|
| 2026.01.26 | ₩29,596 | ₩29,743 | ₩29,596 | ₩29,743 | +0.50% | 9.6만 |
|---|
| 2026.01.23 | ₩29,637 | ₩29,637 | ₩29,530 | ₩29,570 | -0.23% | 6.4만 |
|---|
| 2026.01.22 | ₩29,476 | ₩29,677 | ₩29,476 | ₩29,556 | +0.27% | 4.9만 |
|---|
| 2026.01.21 | ₩29,476 | ₩29,610 | ₩29,347 | ₩29,503 | +0.09% | 7.6만 |
|---|
| 2026.01.20 | ₩29,249 | ₩29,490 | ₩29,249 | ₩29,276 | +0.09% | 10.3만 |
|---|
| 2026.01.16 | ₩29,677 | ₩29,730 | ₩29,630 | ₩29,663 | -0.05% | 11.9만 |
|---|
| 2026.01.15 | ₩29,530 | ₩29,783 | ₩29,530 | ₩29,637 | +0.36% | 15.4만 |
|---|
| 2026.01.14 | ₩29,583 | ₩29,637 | ₩29,543 | ₩29,610 | +0.09% | 6.8만 |
|---|
| 2026.01.13 | ₩29,663 | ₩29,783 | ₩29,663 | ₩29,743 | +0.27% | 6.5만 |
|---|
| 2026.01.12 | ₩29,637 | ₩29,737 | ₩29,623 | ₩29,703 | +0.23% | 8.5만 |
|---|
| 2026.01.09 | ₩29,516 | ₩29,730 | ₩29,516 | ₩29,690 | +0.59% | 5.9만 |
|---|
| 2026.01.08 | ₩29,450 | ₩29,556 | ₩29,450 | ₩29,530 | +0.27% | 6.5만 |
|---|
| 2026.01.07 | ₩29,543 | ₩29,650 | ₩29,490 | ₩29,503 | -0.14% | 5.1만 |
|---|
| 2026.01.06 | ₩29,570 | ₩29,637 | ₩29,510 | ₩29,595 | +0.09% | 6.9만 |
|---|
| 2026.01.05 | ₩29,503 | ₩29,583 | ₩29,436 | ₩29,530 | +0.09% | 9.6만 |
|---|
| 2026.01.02 | ₩29,329 | ₩29,543 | ₩29,329 | ₩29,478 | +0.51% | 12.8만 |
|---|
| 2025.12.31 | ₩29,623 | ₩29,623 | ₩29,409 | ₩29,409 | -0.72% | 8.5만 |
|---|
| 2025.12.30 | ₩29,596 | ₩29,612 | ₩29,543 | ₩29,570 | -0.09% | 8.8만 |
|---|
| 2025.12.29 | ₩29,423 | ₩29,623 | ₩29,423 | ₩29,570 | +0.50% | 10.4만 |
|---|
| 2025.12.26 | ₩29,490 | ₩29,637 | ₩29,490 | ₩29,570 | +0.27% | 4.5만 |
|---|
| 2025.12.24 | ₩29,530 | ₩29,603 | ₩29,510 | ₩29,583 | +0.18% | 2.6만 |
|---|
| 2025.12.23 | ₩29,249 | ₩29,490 | ₩29,249 | ₩29,463 | +0.73% | 8.6만 |
|---|
| 2025.12.22 | ₩29,316 | ₩29,460 | ₩29,316 | ₩29,396 | +0.27% | 8.8만 |
|---|
| 2025.12.19 | ₩29,249 | ₩29,423 | ₩29,249 | ₩29,303 | +0.18% | 5.8만 |
|---|
| 2025.12.18 | ₩29,236 | ₩29,450 | ₩29,236 | ₩29,297 | +0.21% | 7.3만 |
|---|
| 2025.12.17 | ₩29,276 | ₩29,343 | ₩29,128 | ₩29,176 | -0.34% | 6.5만 |
|---|
| 2025.12.16 | ₩29,409 | ₩29,409 | ₩29,209 | ₩29,301 | -0.37% | 6.1만 |
|---|
| 2025.12.15 | ₩29,463 | ₩29,463 | ₩29,303 | ₩29,436 | -0.09% | 6.1만 |
|---|
| 2025.12.12 | ₩29,570 | ₩29,570 | ₩29,341 | ₩29,356 | -0.72% | 9.9만 |
|---|
| 2025.12.11 | ₩29,570 | ₩29,583 | ₩29,490 | ₩29,543 | -0.09% | 4.9만 |
|---|
| 2025.12.10 | ₩29,476 | ₩29,717 | ₩29,476 | ₩29,717 | +0.82% | 6.5만 |
|---|
| 2025.12.09 | ₩29,516 | ₩29,717 | ₩29,516 | ₩29,564 | +0.16% | 6.5만 |
|---|
| 2025.12.08 | ₩29,730 | ₩29,770 | ₩29,102 | ₩29,564 | -0.56% | 10.2만 |
|---|
| 2025.12.05 | ₩29,797 | ₩29,845 | ₩29,717 | ₩29,717 | -0.27% | 8.7만 |
|---|
| 2025.12.04 | ₩29,690 | ₩29,814 | ₩29,690 | ₩29,743 | +0.18% | 6.5만 |
|---|
| 2025.12.03 | ₩29,396 | ₩29,810 | ₩29,396 | ₩29,757 | +1.23% | 5.2만 |
|---|
| 2025.12.02 | ₩29,690 | ₩29,757 | ₩29,637 | ₩29,678 | -0.04% | 3.3만 |
|---|
| 2025.12.01 | ₩29,650 | ₩29,797 | ₩29,650 | ₩29,677 | +0.09% | 5.7만 |
|---|
| 2025.11.28 | ₩29,770 | ₩29,930 | ₩29,770 | ₩29,890 | +0.40% | 7.3만 |
|---|
| 2025.11.26 | ₩29,596 | ₩29,837 | ₩29,596 | ₩29,814 | +0.74% | 10.6만 |
|---|
| 2025.11.25 | ₩29,409 | ₩29,645 | ₩29,409 | ₩29,623 | +0.73% | 2.3만 |
|---|
| 2025.11.24 | ₩29,316 | ₩29,490 | ₩29,263 | ₩29,409 | +0.32% | 5.4만 |
|---|
| 2025.11.21 | ₩29,156 | ₩29,343 | ₩29,065 | ₩29,289 | +0.46% | 4.8만 |
|---|
| 2025.11.20 | ₩29,530 | ₩29,570 | ₩29,009 | ₩29,116 | -1.40% | 6.9만 |
|---|
| 2025.11.19 | ₩29,236 | ₩29,333 | ₩29,182 | ₩29,209 | -0.09% | 5.3만 |
|---|
| 2025.11.18 | ₩29,303 | ₩29,369 | ₩29,182 | ₩29,303 | 0.00% | 8.7만 |
|---|
| 2025.11.17 | ₩29,343 | ₩29,547 | ₩29,276 | ₩29,289 | -0.18% | 6.3만 |
|---|
| 2025.11.14 | ₩29,516 | ₩29,574 | ₩29,329 | ₩29,503 | -0.05% | 13.2만 |
|---|
| 2025.11.13 | ₩29,663 | ₩29,677 | ₩29,423 | ₩29,430 | -0.79% | 7만 |
|---|
| 2025.11.12 | ₩29,904 | ₩29,990 | ₩29,904 | ₩29,917 | +0.04% | 7.7만 |
|---|
| 2025.11.11 | ₩29,824 | ₩29,946 | ₩29,824 | ₩29,920 | +0.32% | 4.5만 |
|---|
| 2025.11.10 | ₩30,037 | ₩30,037 | ₩29,669 | ₩29,797 | -0.80% | 6.7만 |
|---|
| 2025.11.07 | ₩29,409 | ₩29,623 | ₩29,383 | ₩29,610 | +0.68% | 11.4만 |
|---|
| 2025.11.06 | ₩29,516 | ₩29,717 | ₩29,503 | ₩29,516 | 0.00% | 5.2만 |
|---|
| 2025.11.05 | ₩29,503 | ₩29,703 | ₩29,503 | ₩29,590 | +0.29% | 3.7만 |
|---|
| 2025.11.04 | ₩29,503 | ₩29,663 | ₩29,503 | ₩29,522 | +0.06% | 11.4만 |
|---|
| 2025.11.03 | ₩29,730 | ₩29,797 | ₩29,570 | ₩29,690 | -0.13% | 13.1만 |
|---|
| 2025.10.31 | ₩29,797 | ₩29,864 | ₩29,663 | ₩29,717 | -0.27% | 11.6만 |
|---|
| 2025.10.30 | ₩29,797 | ₩29,930 | ₩29,757 | ₩29,810 | +0.04% | 3.8만 |
|---|
| 2025.10.29 | ₩30,091 | ₩30,097 | ₩29,797 | ₩29,877 | -0.71% | 6.7만 |
|---|
| 2025.10.28 | ₩30,010 | ₩30,144 | ₩30,010 | ₩30,071 | +0.20% | 8만 |
|---|
| 2025.10.27 | ₩29,984 | ₩30,127 | ₩29,984 | ₩30,117 | +0.45% | 11만 |
|---|
| 2025.10.24 | ₩29,930 | ₩29,997 | ₩29,930 | ₩29,944 | +0.04% | 4.6만 |
|---|
| 2025.10.23 | ₩29,730 | ₩29,904 | ₩29,730 | ₩29,824 | +0.31% | 4.3만 |
|---|
| 2025.10.22 | ₩29,864 | ₩29,909 | ₩29,737 | ₩29,824 | -0.13% | 4.9만 |
|---|
| 2025.10.21 | ₩29,864 | ₩29,984 | ₩29,864 | ₩29,904 | +0.13% | 2.6만 |
|---|
| 2025.10.20 | ₩29,703 | ₩29,944 | ₩29,703 | ₩29,904 | +0.67% | 9만 |
|---|
| 2025.10.17 | ₩29,570 | ₩29,757 | ₩29,570 | ₩29,703 | +0.45% | 5.1만 |
|---|
| 2025.10.16 | ₩29,770 | ₩29,870 | ₩29,616 | ₩29,663 | -0.36% | 6.5만 |
|---|
| 2025.10.15 | ₩29,770 | ₩29,984 | ₩29,642 | ₩29,783 | +0.04% | 16만 |
|---|
| 2025.10.14 | ₩29,703 | ₩29,717 | ₩29,404 | ₩29,637 | -0.22% | 4.3만 |
|---|
| 2025.10.13 | ₩29,596 | ₩29,783 | ₩29,530 | ₩29,730 | +0.45% | 8.3만 |
|---|
| 2025.10.10 | ₩29,797 | ₩29,970 | ₩29,490 | ₩29,492 | -1.02% | 10.7만 |
|---|