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 | ₩29,282 | ₩29,322 | ₩29,175 | ₩29,315 | +0.11% | 12.7만 |
| 2026.10.08 | ₩29,108 | ₩29,215 | ₩29,068 | ₩29,168 | +0.21% | 7.9만 |
| 2026.10.07 | ₩29,161 | ₩29,201 | ₩29,002 | ₩29,112 | -0.17% | 8.4만 |
| 2026.10.06 | ₩29,188 | ₩29,372 | ₩29,101 | ₩29,254 | +0.22% | 8.3만 |
| 2026.10.05 | ₩28,934 | ₩29,055 | ₩28,854 | ₩29,008 | +0.25% | 9.3만 |
| 2026.10.02 | ₩28,881 | ₩29,081 | ₩28,873 | ₩28,948 | +0.23% | 10.1만 |
| 2026.10.01 | ₩28,827 | ₩28,884 | ₩28,534 | ₩28,841 | +0.05% | 12만 |
| 2026.09.30 | ₩28,988 | ₩29,014 | ₩28,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,787 |
| -0.69% |
| 14.3만 |
| 2026.09.29 | ₩28,854 | ₩28,888 | ₩28,734 | ₩28,801 | -0.19% | 14.7만 |
|---|
| 2026.09.28 | ₩29,055 | ₩29,055 | ₩28,814 | ₩28,888 | -0.57% | 14.5만 |
|---|
| 2026.09.25 | ₩29,135 | ₩29,161 | ₩28,988 | ₩29,148 | +0.05% | 8.9만 |
|---|
| 2026.09.24 | ₩29,282 | ₩29,282 | ₩29,055 | ₩29,095 | -0.64% | 7.9만 |
|---|
| 2026.09.23 | ₩29,535 | ₩29,535 | ₩29,188 | ₩29,228 | -1.04% | 15.2만 |
|---|
| 2026.09.22 | ₩29,602 | ₩29,609 | ₩29,509 | ₩29,535 | -0.23% | 11.3만 |
|---|
| 2026.09.21 | ₩29,555 | ₩29,602 | ₩29,375 | ₩29,575 | +0.07% | 11.9만 |
|---|
| 2026.09.18 | ₩29,429 | ₩29,429 | ₩29,262 | ₩29,355 | -0.25% | 12.2만 |
|---|
| 2026.09.17 | ₩29,482 | ₩29,482 | ₩29,335 | ₩29,409 | -0.25% | 14.8만 |
|---|
| 2026.09.16 | ₩29,268 | ₩29,388 | ₩29,068 | ₩29,143 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩29,482 | ₩29,549 | ₩29,242 | ₩29,255 | -0.77% | 18.2만 |
|---|
| 2026.09.14 | ₩29,582 | ₩29,709 | ₩29,308 | ₩29,388 | -0.65% | 15.3만 |
|---|
| 2026.09.11 | ₩29,736 | ₩29,789 | ₩29,701 | ₩29,721 | -0.05% | 6.8만 |
|---|
| 2026.09.10 | ₩29,816 | ₩29,843 | ₩29,535 | ₩29,605 | -0.71% | 20.7만 |
|---|
| 2026.09.09 | ₩30,003 | ₩30,083 | ₩29,843 | ₩29,896 | -0.36% | 23.2만 |
|---|
| 2026.09.08 | ₩30,083 | ₩30,123 | ₩30,056 | ₩30,083 | 0.00% | 14.2만 |
|---|
| 2026.09.04 | ₩30,137 | ₩30,163 | ₩30,043 | ₩30,092 | -0.15% | 10.7만 |
|---|
| 2026.09.03 | ₩29,990 | ₩30,214 | ₩29,990 | ₩30,149 | +0.53% | 8.2만 |
|---|
| 2026.09.02 | ₩29,909 | ₩30,030 | ₩29,856 | ₩29,978 | +0.23% | 11.4만 |
|---|
| 2026.09.01 | ₩30,070 | ₩30,070 | ₩29,869 | ₩29,915 | -0.52% | 11.2만 |
|---|
| 2026.08.31 | ₩30,203 | ₩30,203 | ₩29,963 | ₩30,063 | -0.46% | 16.2만 |
|---|
| 2026.08.28 | ₩30,297 | ₩30,364 | ₩30,110 | ₩30,138 | -0.52% | 10.6만 |
|---|
| 2026.08.27 | ₩30,337 | ₩30,364 | ₩30,217 | ₩30,346 | +0.03% | 13.2만 |
|---|
| 2026.08.26 | ₩30,404 | ₩30,430 | ₩30,197 | ₩30,294 | -0.36% | 10.1만 |
|---|
| 2026.08.25 | ₩30,177 | ₩30,270 | ₩30,137 | ₩30,257 | +0.27% | 9.3만 |
|---|
| 2026.08.24 | ₩30,163 | ₩30,163 | ₩30,016 | ₩30,111 | -0.17% | 9.3만 |
|---|
| 2026.08.21 | ₩30,163 | ₩30,177 | ₩30,096 | ₩30,123 | -0.13% | 9.1만 |
|---|
| 2026.08.20 | ₩30,230 | ₩30,265 | ₩30,110 | ₩30,110 | -0.40% | 5.2만 |
|---|
| 2026.08.19 | ₩30,430 | ₩30,430 | ₩30,223 | ₩30,350 | -0.26% | 8.5만 |
|---|
| 2026.08.18 | ₩30,350 | ₩30,350 | ₩30,245 | ₩30,265 | -0.28% | 9.2만 |
|---|
| 2026.08.17 | ₩30,324 | ₩30,444 | ₩30,203 | ₩30,296 | -0.09% | 12.7만 |
|---|
| 2026.08.14 | ₩30,497 | ₩30,497 | ₩30,377 | ₩30,444 | -0.18% | 9.8만 |
|---|
| 2026.08.13 | ₩30,430 | ₩30,524 | ₩30,270 | ₩30,430 | 0.00% | 6.3만 |
|---|
| 2026.08.12 | ₩30,390 | ₩30,511 | ₩30,377 | ₩30,377 | -0.04% | 6.8만 |
|---|
| 2026.08.11 | ₩30,377 | ₩30,377 | ₩30,296 | ₩30,297 | -0.26% | 4.9만 |
|---|
| 2026.08.10 | ₩30,350 | ₩30,390 | ₩30,243 | ₩30,270 | -0.26% | 8.4만 |
|---|
| 2026.08.07 | ₩30,297 | ₩30,396 | ₩30,297 | ₩30,350 | +0.18% | 13.6만 |
|---|
| 2026.08.06 | ₩30,056 | ₩30,370 | ₩30,056 | ₩30,254 | +0.66% | 7.6만 |
|---|
| 2026.08.05 | ₩30,444 | ₩30,516 | ₩30,297 | ₩30,352 | -0.30% | 6.1만 |
|---|
| 2026.08.04 | ₩30,137 | ₩30,457 | ₩30,123 | ₩30,390 | +0.84% | 5.1만 |
|---|
| 2026.08.03 | ₩30,056 | ₩30,177 | ₩29,990 | ₩30,146 | +0.30% | 6만 |
|---|
| 2026.07.31 | ₩29,909 | ₩30,056 | ₩29,789 | ₩30,015 | +0.35% | 4.5만 |
|---|
| 2026.07.30 | ₩29,883 | ₩30,007 | ₩29,816 | ₩29,996 | +0.38% | 4.5만 |
|---|
| 2026.07.29 | ₩30,310 | ₩30,310 | ₩29,763 | ₩29,869 | -1.45% | 3.7만 |
|---|
| 2026.07.28 | ₩30,203 | ₩30,203 | ₩30,083 | ₩30,137 | -0.22% | 3.6만 |
|---|
| 2026.07.27 | ₩30,150 | ₩30,310 | ₩29,976 | ₩30,023 | -0.42% | 4.6만 |
|---|
| 2026.07.24 | ₩30,003 | ₩30,324 | ₩30,003 | ₩30,110 | +0.36% | 3만 |
|---|
| 2026.07.23 | ₩30,110 | ₩30,177 | ₩30,003 | ₩30,050 | -0.20% | 5.6만 |
|---|
| 2026.07.22 | ₩30,203 | ₩30,310 | ₩30,197 | ₩30,223 | +0.07% | 4.6만 |
|---|
| 2026.07.21 | ₩30,190 | ₩30,257 | ₩30,123 | ₩30,189 | -0.00% | 6.9만 |
|---|
| 2026.07.20 | ₩30,404 | ₩30,404 | ₩30,137 | ₩30,217 | -0.62% | 6.6만 |
|---|
| 2026.07.17 | ₩30,177 | ₩30,410 | ₩30,177 | ₩30,241 | +0.21% | 6.5만 |
|---|
| 2026.07.16 | ₩30,123 | ₩30,457 | ₩30,123 | ₩30,385 | +0.87% | 4.3만 |
|---|
| 2026.07.15 | ₩30,083 | ₩30,471 | ₩30,083 | ₩30,385 | +1.00% | 8.5만 |
|---|
| 2026.07.14 | ₩30,457 | ₩30,591 | ₩30,337 | ₩30,393 | -0.21% | 6.4만 |
|---|
| 2026.07.13 | ₩30,577 | ₩30,577 | ₩30,417 | ₩30,450 | -0.42% | 2.2만 |
|---|
| 2026.07.10 | ₩30,270 | ₩30,591 | ₩30,270 | ₩30,528 | +0.85% | 3.6만 |
|---|
| 2026.07.09 | ₩30,551 | ₩30,608 | ₩30,477 | ₩30,517 | -0.11% | 5.1만 |
|---|
| 2026.07.08 | ₩30,484 | ₩30,484 | ₩30,324 | ₩30,408 | -0.25% | 2.4만 |
|---|
| 2026.07.07 | ₩30,524 | ₩30,591 | ₩30,497 | ₩30,512 | -0.04% | 3.3만 |
|---|
| 2026.07.06 | ₩30,457 | ₩30,597 | ₩30,457 | ₩30,524 | +0.22% | 6.3만 |
|---|
| 2026.07.02 | ₩30,524 | ₩30,537 | ₩30,270 | ₩30,444 | -0.26% | 3.8만 |
|---|
| 2026.07.01 | ₩30,524 | ₩30,524 | ₩30,377 | ₩30,384 | -0.46% | 6.4만 |
|---|
| 2026.06.30 | ₩30,604 | ₩30,658 | ₩30,497 | ₩30,513 | -0.30% | 3.9만 |
|---|
| 2026.06.29 | ₩30,577 | ₩30,631 | ₩30,444 | ₩30,601 | +0.08% | 9.3만 |
|---|
| 2026.06.26 | ₩30,404 | ₩30,597 | ₩30,390 | ₩30,500 | +0.32% | 2.8만 |
|---|
| 2026.06.25 | ₩30,364 | ₩30,524 | ₩30,364 | ₩30,434 | +0.23% | 4.1만 |
|---|
| 2026.06.24 | ₩30,417 | ₩30,437 | ₩30,270 | ₩30,336 | -0.27% | 1.8만 |
|---|
| 2026.06.23 | ₩30,070 | ₩30,389 | ₩30,070 | ₩30,281 | +0.70% | 6.9만 |
|---|
| 2026.06.22 | ₩30,364 | ₩30,457 | ₩30,190 | ₩30,340 | -0.08% | 5.5만 |
|---|
| 2026.06.18 | ₩30,377 | ₩30,457 | ₩30,330 | ₩30,381 | +0.01% | 4.2만 |
|---|
| 2026.06.17 | ₩30,484 | ₩30,504 | ₩30,110 | ₩30,141 | -1.13% | 6.7만 |
|---|
| 2026.06.16 | ₩30,484 | ₩30,604 | ₩30,458 | ₩30,491 | +0.02% | 2.9만 |
|---|
| 2026.06.15 | ₩30,430 | ₩30,604 | ₩30,390 | ₩30,516 | +0.28% | 9.4만 |
|---|
| 2026.06.12 | ₩30,417 | ₩30,457 | ₩30,218 | ₩30,376 | -0.14% | 12.7만 |
|---|
| 2026.06.11 | ₩29,990 | ₩30,337 | ₩29,990 | ₩30,281 | +0.97% | 5.1만 |
|---|
| 2026.06.10 | ₩30,270 | ₩30,364 | ₩30,133 | ₩30,133 | -0.45% | 3.6만 |
|---|
| 2026.06.09 | ₩30,096 | ₩30,364 | ₩30,003 | ₩30,243 | +0.49% | 6.2만 |
|---|
| 2026.06.08 | ₩30,270 | ₩30,426 | ₩30,163 | ₩30,163 | -0.35% | 4.9만 |
|---|
| 2026.06.05 | ₩30,631 | ₩30,631 | ₩30,230 | ₩30,258 | -1.22% | 6.9만 |
|---|
| 2026.06.04 | ₩30,577 | ₩30,698 | ₩30,551 | ₩30,684 | +0.35% | 3.9만 |
|---|
| 2026.06.03 | ₩30,457 | ₩30,644 | ₩30,457 | ₩30,536 | +0.26% | 6.3만 |
|---|
| 2026.06.02 | ₩30,724 | ₩30,724 | ₩30,511 | ₩30,617 | -0.35% | 6.1만 |
|---|
| 2026.06.01 | ₩30,390 | ₩30,524 | ₩30,330 | ₩30,444 | +0.18% | 7.1만 |
|---|
| 2026.05.29 | ₩30,683 | ₩30,683 | ₩30,548 | ₩30,583 | -0.33% | 6.4만 |
|---|
| 2026.05.28 | ₩30,551 | ₩30,684 | ₩30,544 | ₩30,624 | +0.24% | 7.4만 |
|---|
| 2026.05.27 | ₩30,711 | ₩30,724 | ₩30,577 | ₩30,597 | -0.37% | 4.6만 |
|---|
| 2026.05.26 | ₩30,551 | ₩30,724 | ₩30,551 | ₩30,631 | +0.26% | 9.8만 |
|---|
| 2026.05.22 | ₩30,190 | ₩30,604 | ₩30,190 | ₩30,564 | +1.24% | 7.3만 |
|---|
| 2026.05.21 | ₩30,350 | ₩30,457 | ₩30,218 | ₩30,438 | +0.29% | 6만 |
|---|
| 2026.05.20 | ₩30,177 | ₩30,404 | ₩30,163 | ₩30,384 | +0.69% | 11.1만 |
|---|
| 2026.05.19 | ₩30,230 | ₩30,243 | ₩30,070 | ₩30,145 | -0.28% | 7.8만 |
|---|
| 2026.05.18 | ₩30,243 | ₩30,257 | ₩30,137 | ₩30,250 | +0.02% | 4.7만 |
|---|
| 2026.05.15 | ₩30,150 | ₩30,330 | ₩30,150 | ₩30,190 | +0.13% | 6.1만 |
|---|
| 2026.05.14 | ₩30,471 | ₩30,591 | ₩30,457 | ₩30,532 | +0.20% | 9.3만 |
|---|
| 2026.05.13 | ₩30,270 | ₩30,444 | ₩30,251 | ₩30,377 | +0.35% | 7.8만 |
|---|
| 2026.05.12 | ₩30,444 | ₩30,591 | ₩30,404 | ₩30,537 | +0.31% | 6.4만 |
|---|
| 2026.05.11 | ₩30,524 | ₩30,646 | ₩30,378 | ₩30,577 | +0.18% | 4.9만 |
|---|
| 2026.05.08 | ₩30,430 | ₩30,591 | ₩30,430 | ₩30,544 | +0.37% | 4.1만 |
|---|
| 2026.05.07 | ₩30,511 | ₩30,591 | ₩30,364 | ₩30,417 | -0.31% | 6.1만 |
|---|
| 2026.05.06 | ₩30,484 | ₩30,591 | ₩30,471 | ₩30,577 | +0.31% | 9.7만 |
|---|
| 2026.05.05 | ₩30,257 | ₩30,511 | ₩30,257 | ₩30,437 | +0.60% | 5.2만 |
|---|
| 2026.05.04 | ₩30,497 | ₩30,497 | ₩30,218 | ₩30,277 | -0.72% | 5.1만 |
|---|
| 2026.05.01 | ₩30,430 | ₩30,551 | ₩30,297 | ₩30,436 | +0.02% | 11.1만 |
|---|
| 2026.04.30 | ₩30,150 | ₩30,426 | ₩30,150 | ₩30,414 | +0.88% | 8.1만 |
|---|
| 2026.04.29 | ₩30,177 | ₩30,177 | ₩29,990 | ₩30,038 | -0.46% | 3.1만 |
|---|
| 2026.04.28 | ₩30,137 | ₩30,163 | ₩30,056 | ₩30,143 | +0.02% | 4.3만 |
|---|
| 2026.04.27 | ₩30,003 | ₩30,243 | ₩30,003 | ₩30,145 | +0.47% | 6.4만 |
|---|
| 2026.04.24 | ₩30,056 | ₩30,217 | ₩30,043 | ₩30,197 | +0.47% | 5.8만 |
|---|
| 2026.04.23 | ₩29,909 | ₩30,171 | ₩29,909 | ₩30,087 | +0.59% | 4.5만 |
|---|
| 2026.04.22 | ₩29,923 | ₩30,110 | ₩29,736 | ₩30,004 | +0.27% | 5만 |
|---|
| 2026.04.21 | ₩30,137 | ₩30,137 | ₩29,856 | ₩29,883 | -0.84% | 7.7만 |
|---|
| 2026.04.20 | ₩30,083 | ₩30,163 | ₩30,083 | ₩30,103 | +0.07% | 5.2만 |
|---|
| 2026.04.17 | ₩29,936 | ₩30,190 | ₩29,936 | ₩30,161 | +0.75% | 12.8만 |
|---|
| 2026.04.16 | ₩29,976 | ₩30,016 | ₩29,883 | ₩29,956 | -0.07% | 10.1만 |
|---|
| 2026.04.15 | ₩29,950 | ₩29,950 | ₩29,816 | ₩29,903 | -0.16% | 12.3만 |
|---|
| 2026.04.14 | ₩29,736 | ₩29,909 | ₩29,709 | ₩29,909 | +0.58% | 10.5만 |
|---|
| 2026.04.13 | ₩29,722 | ₩29,892 | ₩29,722 | ₩29,892 | +0.57% | 6.2만 |
|---|
| 2026.04.10 | ₩29,843 | ₩29,947 | ₩29,789 | ₩29,789 | -0.18% | 5만 |
|---|
| 2026.04.09 | ₩29,616 | ₩29,983 | ₩29,616 | ₩29,885 | +0.91% | 7.7만 |
|---|
| 2026.04.08 | ₩29,642 | ₩29,789 | ₩29,642 | ₩29,783 | +0.47% | 5.5만 |
|---|
| 2026.04.07 | ₩29,268 | ₩29,422 | ₩29,255 | ₩29,418 | +0.51% | 6만 |
|---|
| 2026.04.06 | ₩29,442 | ₩29,455 | ₩29,302 | ₩29,363 | -0.27% | 6만 |
|---|
| 2026.04.02 | ₩29,228 | ₩29,375 | ₩29,115 | ₩29,355 | +0.43% | 3.6만 |
|---|
| 2026.04.01 | ₩29,362 | ₩29,362 | ₩29,188 | ₩29,282 | -0.27% | 4.8만 |
|---|
| 2026.03.31 | ₩29,081 | ₩29,242 | ₩28,954 | ₩29,175 | +0.32% | 4.3만 |
|---|
| 2026.03.30 | ₩28,827 | ₩29,055 | ₩28,761 | ₩28,839 | +0.04% | 7.3만 |
|---|
| 2026.03.27 | ₩28,961 | ₩29,041 | ₩28,787 | ₩28,806 | -0.54% | 5.5만 |
|---|
| 2026.03.26 | ₩29,148 | ₩29,228 | ₩28,948 | ₩29,041 | -0.37% | 5만 |
|---|
| 2026.03.25 | ₩29,201 | ₩29,362 | ₩29,201 | ₩29,242 | +0.14% | 6.4만 |
|---|
| 2026.03.24 | ₩29,242 | ₩29,322 | ₩28,988 | ₩29,175 | -0.23% | 4.7만 |
|---|
| 2026.03.23 | ₩28,974 | ₩29,375 | ₩28,974 | ₩29,188 | +0.74% | 9.3만 |
|---|
| 2026.03.20 | ₩29,469 | ₩29,469 | ₩28,814 | ₩28,902 | -1.92% | 8.2만 |
|---|
| 2026.03.19 | ₩29,402 | ₩29,549 | ₩29,228 | ₩29,455 | +0.18% | 5.1만 |
|---|
| 2026.03.18 | ₩29,549 | ₩29,629 | ₩29,388 | ₩29,401 | -0.50% | 3.8만 |
|---|
| 2026.03.17 | ₩29,682 | ₩29,843 | ₩29,682 | ₩29,776 | +0.32% | 4.8만 |
|---|
| 2026.03.16 | ₩29,455 | ₩29,736 | ₩29,455 | ₩29,649 | +0.66% | 7.7만 |
|---|
| 2026.03.13 | ₩29,923 | ₩29,923 | ₩29,415 | ₩29,433 | -1.64% | 10만 |
|---|
| 2026.03.12 | ₩29,656 | ₩29,656 | ₩29,455 | ₩29,455 | -0.68% | 6.6만 |
|---|
| 2026.03.11 | ₩30,110 | ₩30,110 | ₩29,849 | ₩29,896 | -0.71% | 5.4만 |
|---|
| 2026.03.10 | ₩30,177 | ₩30,444 | ₩30,018 | ₩30,030 | -0.49% | 6만 |
|---|
| 2026.03.09 | ₩29,763 | ₩30,209 | ₩29,669 | ₩30,157 | +1.32% | 7.5만 |
|---|
| 2026.03.06 | ₩30,056 | ₩30,115 | ₩29,803 | ₩30,011 | -0.15% | 5.9만 |
|---|
| 2026.03.05 | ₩30,243 | ₩30,277 | ₩30,060 | ₩30,163 | -0.27% | 5.9만 |
|---|
| 2026.03.04 | ₩30,257 | ₩30,457 | ₩30,230 | ₩30,402 | +0.48% | 6.4만 |
|---|
| 2026.03.03 | ₩30,417 | ₩30,417 | ₩29,963 | ₩30,243 | -0.57% | 9.4만 |
|---|
| 2026.03.02 | ₩30,217 | ₩30,516 | ₩30,217 | ₩30,489 | +0.90% | 9만 |
|---|
| 2026.02.27 | ₩30,297 | ₩30,471 | ₩30,297 | ₩30,458 | +0.53% | 7만 |
|---|
| 2026.02.26 | ₩30,417 | ₩30,444 | ₩30,297 | ₩30,381 | -0.12% | 6.3만 |
|---|
| 2026.02.25 | ₩30,364 | ₩30,444 | ₩30,283 | ₩30,404 | +0.13% | 5.9만 |
|---|
| 2026.02.24 | ₩30,270 | ₩30,357 | ₩30,123 | ₩30,350 | +0.26% | 5.5만 |
|---|
| 2026.02.23 | ₩30,203 | ₩30,334 | ₩30,163 | ₩30,211 | +0.03% | 7.6만 |
|---|
| 2026.02.20 | ₩30,163 | ₩30,305 | ₩30,110 | ₩30,257 | +0.31% | 4.7만 |
|---|
| 2026.02.19 | ₩30,203 | ₩30,203 | ₩30,083 | ₩30,150 | -0.18% | 9.7만 |
|---|
| 2026.02.18 | ₩30,163 | ₩30,283 | ₩30,083 | ₩30,137 | -0.09% | 6.8만 |
|---|
| 2026.02.17 | ₩30,150 | ₩30,214 | ₩29,990 | ₩30,150 | 0.00% | 16.1만 |
|---|
| 2026.02.13 | ₩30,056 | ₩30,317 | ₩29,976 | ₩30,197 | +0.47% | 14.4만 |
|---|
| 2026.02.12 | ₩30,190 | ₩30,190 | ₩29,950 | ₩29,950 | -0.80% | 5.3만 |
|---|
| 2026.02.11 | ₩30,163 | ₩30,229 | ₩30,070 | ₩30,190 | +0.09% | 8.1만 |
|---|
| 2026.02.10 | ₩30,043 | ₩30,203 | ₩30,043 | ₩30,110 | +0.22% | 11.4만 |
|---|
| 2026.02.09 | ₩29,896 | ₩30,050 | ₩29,722 | ₩29,990 | +0.31% | 7.8만 |
|---|
| 2026.02.06 | ₩29,602 | ₩29,944 | ₩29,602 | ₩29,939 | +1.14% | 6.3만 |
|---|
| 2026.02.05 | ₩29,616 | ₩29,690 | ₩29,549 | ₩29,641 | +0.09% | 7만 |
|---|
| 2026.02.04 | ₩29,736 | ₩29,763 | ₩29,602 | ₩29,696 | -0.13% | 4만 |
|---|
| 2026.02.03 | ₩29,816 | ₩29,816 | ₩29,575 | ₩29,709 | -0.36% | 7.4만 |
|---|
| 2026.02.02 | ₩29,749 | ₩29,808 | ₩29,669 | ₩29,669 | -0.27% | 7.3만 |
|---|
| 2026.01.30 | ₩29,722 | ₩29,776 | ₩29,616 | ₩29,722 | 0.00% | 3.8만 |
|---|
| 2026.01.29 | ₩29,869 | ₩29,869 | ₩29,682 | ₩29,682 | -0.63% | 7.6만 |
|---|
| 2026.01.28 | ₩29,789 | ₩29,848 | ₩29,722 | ₩29,763 | -0.09% | 6.2만 |
|---|
| 2026.01.27 | ₩29,749 | ₩29,828 | ₩29,682 | ₩29,776 | +0.09% | 7.7만 |
|---|
| 2026.01.26 | ₩29,602 | ₩29,749 | ₩29,602 | ₩29,749 | +0.50% | 9.6만 |
|---|
| 2026.01.23 | ₩29,642 | ₩29,642 | ₩29,535 | ₩29,575 | -0.23% | 6.4만 |
|---|
| 2026.01.22 | ₩29,482 | ₩29,682 | ₩29,482 | ₩29,562 | +0.27% | 4.9만 |
|---|
| 2026.01.21 | ₩29,482 | ₩29,616 | ₩29,352 | ₩29,509 | +0.09% | 7.6만 |
|---|
| 2026.01.20 | ₩29,255 | ₩29,495 | ₩29,255 | ₩29,282 | +0.09% | 10.3만 |
|---|
| 2026.01.16 | ₩29,682 | ₩29,736 | ₩29,636 | ₩29,669 | -0.05% | 11.9만 |
|---|
| 2026.01.15 | ₩29,535 | ₩29,789 | ₩29,535 | ₩29,642 | +0.36% | 15.4만 |
|---|
| 2026.01.14 | ₩29,589 | ₩29,642 | ₩29,549 | ₩29,616 | +0.09% | 6.8만 |
|---|
| 2026.01.13 | ₩29,669 | ₩29,789 | ₩29,669 | ₩29,749 | +0.27% | 6.5만 |
|---|
| 2026.01.12 | ₩29,642 | ₩29,742 | ₩29,629 | ₩29,709 | +0.23% | 8.5만 |
|---|
| 2026.01.09 | ₩29,522 | ₩29,736 | ₩29,522 | ₩29,696 | +0.59% | 5.9만 |
|---|
| 2026.01.08 | ₩29,455 | ₩29,562 | ₩29,455 | ₩29,535 | +0.27% | 6.5만 |
|---|
| 2026.01.07 | ₩29,549 | ₩29,656 | ₩29,495 | ₩29,509 | -0.14% | 5.1만 |
|---|
| 2026.01.06 | ₩29,575 | ₩29,642 | ₩29,515 | ₩29,601 | +0.09% | 6.9만 |
|---|
| 2026.01.05 | ₩29,509 | ₩29,589 | ₩29,442 | ₩29,535 | +0.09% | 9.6만 |
|---|
| 2026.01.02 | ₩29,335 | ₩29,549 | ₩29,335 | ₩29,483 | +0.51% | 12.8만 |
|---|
| 2025.12.31 | ₩29,629 | ₩29,629 | ₩29,415 | ₩29,415 | -0.72% | 8.5만 |
|---|
| 2025.12.30 | ₩29,602 | ₩29,618 | ₩29,549 | ₩29,575 | -0.09% | 8.8만 |
|---|
| 2025.12.29 | ₩29,429 | ₩29,629 | ₩29,429 | ₩29,575 | +0.50% | 10.4만 |
|---|
| 2025.12.26 | ₩29,495 | ₩29,642 | ₩29,495 | ₩29,575 | +0.27% | 4.5만 |
|---|
| 2025.12.24 | ₩29,535 | ₩29,609 | ₩29,515 | ₩29,589 | +0.18% | 2.6만 |
|---|
| 2025.12.23 | ₩29,255 | ₩29,495 | ₩29,255 | ₩29,469 | +0.73% | 8.6만 |
|---|
| 2025.12.22 | ₩29,322 | ₩29,466 | ₩29,322 | ₩29,402 | +0.27% | 8.8만 |
|---|
| 2025.12.19 | ₩29,255 | ₩29,429 | ₩29,255 | ₩29,308 | +0.18% | 5.8만 |
|---|
| 2025.12.18 | ₩29,242 | ₩29,455 | ₩29,242 | ₩29,303 | +0.21% | 7.3만 |
|---|
| 2025.12.17 | ₩29,282 | ₩29,348 | ₩29,133 | ₩29,181 | -0.34% | 6.5만 |
|---|
| 2025.12.16 | ₩29,415 | ₩29,415 | ₩29,215 | ₩29,307 | -0.37% | 6.1만 |
|---|
| 2025.12.15 | ₩29,469 | ₩29,469 | ₩29,308 | ₩29,442 | -0.09% | 6.1만 |
|---|
| 2025.12.12 | ₩29,575 | ₩29,575 | ₩29,347 | ₩29,362 | -0.72% | 9.9만 |
|---|
| 2025.12.11 | ₩29,575 | ₩29,589 | ₩29,495 | ₩29,549 | -0.09% | 4.9만 |
|---|
| 2025.12.10 | ₩29,482 | ₩29,722 | ₩29,482 | ₩29,722 | +0.82% | 6.5만 |
|---|
| 2025.12.09 | ₩29,522 | ₩29,722 | ₩29,522 | ₩29,570 | +0.16% | 6.5만 |
|---|
| 2025.12.08 | ₩29,736 | ₩29,776 | ₩29,108 | ₩29,570 | -0.56% | 10.2만 |
|---|
| 2025.12.05 | ₩29,803 | ₩29,851 | ₩29,722 | ₩29,722 | -0.27% | 8.7만 |
|---|
| 2025.12.04 | ₩29,696 | ₩29,820 | ₩29,696 | ₩29,749 | +0.18% | 6.5만 |
|---|
| 2025.12.03 | ₩29,402 | ₩29,816 | ₩29,402 | ₩29,763 | +1.23% | 5.2만 |
|---|
| 2025.12.02 | ₩29,696 | ₩29,763 | ₩29,642 | ₩29,684 | -0.04% | 3.3만 |
|---|
| 2025.12.01 | ₩29,656 | ₩29,803 | ₩29,656 | ₩29,682 | +0.09% | 5.7만 |
|---|
| 2025.11.28 | ₩29,776 | ₩29,936 | ₩29,776 | ₩29,896 | +0.40% | 7.3만 |
|---|
| 2025.11.26 | ₩29,602 | ₩29,843 | ₩29,602 | ₩29,820 | +0.74% | 10.6만 |
|---|
| 2025.11.25 | ₩29,415 | ₩29,650 | ₩29,415 | ₩29,629 | +0.73% | 2.3만 |
|---|
| 2025.11.24 | ₩29,322 | ₩29,495 | ₩29,268 | ₩29,415 | +0.32% | 5.4만 |
|---|
| 2025.11.21 | ₩29,161 | ₩29,348 | ₩29,071 | ₩29,295 | +0.46% | 4.8만 |
|---|
| 2025.11.20 | ₩29,535 | ₩29,575 | ₩29,014 | ₩29,121 | -1.40% | 6.9만 |
|---|
| 2025.11.19 | ₩29,242 | ₩29,339 | ₩29,188 | ₩29,215 | -0.09% | 5.3만 |
|---|
| 2025.11.18 | ₩29,308 | ₩29,375 | ₩29,188 | ₩29,308 | 0.00% | 8.7만 |
|---|
| 2025.11.17 | ₩29,348 | ₩29,553 | ₩29,282 | ₩29,295 | -0.18% | 6.3만 |
|---|
| 2025.11.14 | ₩29,522 | ₩29,580 | ₩29,335 | ₩29,509 | -0.05% | 13.2만 |
|---|
| 2025.11.13 | ₩29,669 | ₩29,682 | ₩29,429 | ₩29,435 | -0.79% | 7만 |
|---|
| 2025.11.12 | ₩29,909 | ₩29,996 | ₩29,909 | ₩29,923 | +0.04% | 7.7만 |
|---|
| 2025.11.11 | ₩29,829 | ₩29,952 | ₩29,829 | ₩29,925 | +0.32% | 4.5만 |
|---|
| 2025.11.10 | ₩30,043 | ₩30,043 | ₩29,674 | ₩29,803 | -0.80% | 6.7만 |
|---|
| 2025.11.07 | ₩29,415 | ₩29,629 | ₩29,388 | ₩29,616 | +0.68% | 11.4만 |
|---|
| 2025.11.06 | ₩29,522 | ₩29,722 | ₩29,509 | ₩29,522 | 0.00% | 5.2만 |
|---|
| 2025.11.05 | ₩29,509 | ₩29,709 | ₩29,509 | ₩29,596 | +0.29% | 3.7만 |
|---|
| 2025.11.04 | ₩29,509 | ₩29,669 | ₩29,509 | ₩29,527 | +0.06% | 11.4만 |
|---|
| 2025.11.03 | ₩29,736 | ₩29,803 | ₩29,575 | ₩29,696 | -0.13% | 13.1만 |
|---|
| 2025.10.31 | ₩29,803 | ₩29,869 | ₩29,669 | ₩29,722 | -0.27% | 11.6만 |
|---|
| 2025.10.30 | ₩29,803 | ₩29,936 | ₩29,763 | ₩29,816 | +0.04% | 3.8만 |
|---|
| 2025.10.29 | ₩30,096 | ₩30,103 | ₩29,803 | ₩29,883 | -0.71% | 6.7만 |
|---|
| 2025.10.28 | ₩30,016 | ₩30,150 | ₩30,016 | ₩30,076 | +0.20% | 8만 |
|---|
| 2025.10.27 | ₩29,990 | ₩30,133 | ₩29,990 | ₩30,123 | +0.45% | 11만 |
|---|
| 2025.10.24 | ₩29,936 | ₩30,003 | ₩29,936 | ₩29,950 | +0.04% | 4.6만 |
|---|
| 2025.10.23 | ₩29,736 | ₩29,909 | ₩29,736 | ₩29,829 | +0.31% | 4.3만 |
|---|
| 2025.10.22 | ₩29,869 | ₩29,915 | ₩29,742 | ₩29,829 | -0.13% | 4.9만 |
|---|
| 2025.10.21 | ₩29,869 | ₩29,990 | ₩29,869 | ₩29,909 | +0.13% | 2.6만 |
|---|
| 2025.10.20 | ₩29,709 | ₩29,950 | ₩29,709 | ₩29,909 | +0.67% | 9만 |
|---|
| 2025.10.17 | ₩29,575 | ₩29,763 | ₩29,575 | ₩29,709 | +0.45% | 5.1만 |
|---|
| 2025.10.16 | ₩29,776 | ₩29,876 | ₩29,622 | ₩29,669 | -0.36% | 6.5만 |
|---|
| 2025.10.15 | ₩29,776 | ₩29,990 | ₩29,648 | ₩29,789 | +0.04% | 16만 |
|---|
| 2025.10.14 | ₩29,709 | ₩29,722 | ₩29,410 | ₩29,642 | -0.22% | 4.3만 |
|---|
| 2025.10.13 | ₩29,602 | ₩29,789 | ₩29,535 | ₩29,736 | +0.45% | 8.3만 |
|---|
| 2025.10.10 | ₩29,803 | ₩29,976 | ₩29,495 | ₩29,498 | -1.02% | 10.7만 |
|---|