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 | ₩29,259 | ₩29,300 | ₩29,153 | ₩29,293 | +0.11% | 12.7만 |
| 2026.10.08 | ₩29,086 | ₩29,193 | ₩29,046 | ₩29,146 | +0.21% | 7.9만 |
| 2026.10.07 | ₩29,139 | ₩29,179 | ₩28,980 | ₩29,090 | -0.17% | 8.4만 |
| 2026.10.06 | ₩29,166 | ₩29,350 | ₩29,079 | ₩29,231 | +0.22% | 8.3만 |
| 2026.10.05 | ₩28,912 | ₩29,033 | ₩28,832 | ₩28,986 | +0.25% | 9.3만 |
| 2026.10.02 | ₩28,859 | ₩29,059 | ₩28,851 | ₩28,926 | +0.23% | 10.1만 |
| 2026.10.01 | ₩28,806 | ₩28,862 | ₩28,512 | ₩28,819 | +0.05% | 12만 |
| 2026.09.30 | ₩28,966 | ₩28,993 | ₩28,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,766 |
| -0.69% |
| 14.3만 |
| 2026.09.29 | ₩28,832 | ₩28,866 | ₩28,712 | ₩28,779 | -0.19% | 14.7만 |
|---|
| 2026.09.28 | ₩29,033 | ₩29,033 | ₩28,792 | ₩28,866 | -0.57% | 14.5만 |
|---|
| 2026.09.25 | ₩29,113 | ₩29,139 | ₩28,966 | ₩29,126 | +0.05% | 8.9만 |
|---|
| 2026.09.24 | ₩29,259 | ₩29,259 | ₩29,033 | ₩29,073 | -0.64% | 7.9만 |
|---|
| 2026.09.23 | ₩29,513 | ₩29,513 | ₩29,166 | ₩29,206 | -1.04% | 15.2만 |
|---|
| 2026.09.22 | ₩29,580 | ₩29,587 | ₩29,486 | ₩29,513 | -0.23% | 11.3만 |
|---|
| 2026.09.21 | ₩29,533 | ₩29,580 | ₩29,353 | ₩29,553 | +0.07% | 11.9만 |
|---|
| 2026.09.18 | ₩29,406 | ₩29,406 | ₩29,239 | ₩29,333 | -0.25% | 12.2만 |
|---|
| 2026.09.17 | ₩29,460 | ₩29,460 | ₩29,313 | ₩29,386 | -0.25% | 14.8만 |
|---|
| 2026.09.16 | ₩29,246 | ₩29,366 | ₩29,046 | ₩29,121 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩29,460 | ₩29,526 | ₩29,219 | ₩29,233 | -0.77% | 18.2만 |
|---|
| 2026.09.14 | ₩29,560 | ₩29,687 | ₩29,286 | ₩29,366 | -0.65% | 15.3만 |
|---|
| 2026.09.11 | ₩29,713 | ₩29,767 | ₩29,679 | ₩29,699 | -0.05% | 6.8만 |
|---|
| 2026.09.10 | ₩29,793 | ₩29,820 | ₩29,513 | ₩29,583 | -0.71% | 20.7만 |
|---|
| 2026.09.09 | ₩29,980 | ₩30,060 | ₩29,820 | ₩29,873 | -0.36% | 23.2만 |
|---|
| 2026.09.08 | ₩30,060 | ₩30,100 | ₩30,034 | ₩30,060 | 0.00% | 14.2만 |
|---|
| 2026.09.04 | ₩30,114 | ₩30,140 | ₩30,020 | ₩30,070 | -0.15% | 10.7만 |
|---|
| 2026.09.03 | ₩29,967 | ₩30,191 | ₩29,967 | ₩30,126 | +0.53% | 8.2만 |
|---|
| 2026.09.02 | ₩29,887 | ₩30,007 | ₩29,833 | ₩29,955 | +0.23% | 11.4만 |
|---|
| 2026.09.01 | ₩30,047 | ₩30,047 | ₩29,847 | ₩29,892 | -0.52% | 11.2만 |
|---|
| 2026.08.31 | ₩30,181 | ₩30,181 | ₩29,940 | ₩30,040 | -0.46% | 16.2만 |
|---|
| 2026.08.28 | ₩30,274 | ₩30,341 | ₩30,087 | ₩30,115 | -0.52% | 10.6만 |
|---|
| 2026.08.27 | ₩30,314 | ₩30,341 | ₩30,194 | ₩30,323 | +0.03% | 13.2만 |
|---|
| 2026.08.26 | ₩30,381 | ₩30,407 | ₩30,174 | ₩30,271 | -0.36% | 10.1만 |
|---|
| 2026.08.25 | ₩30,154 | ₩30,247 | ₩30,114 | ₩30,234 | +0.27% | 9.3만 |
|---|
| 2026.08.24 | ₩30,140 | ₩30,140 | ₩29,994 | ₩30,088 | -0.17% | 9.3만 |
|---|
| 2026.08.21 | ₩30,140 | ₩30,154 | ₩30,074 | ₩30,100 | -0.13% | 9.1만 |
|---|
| 2026.08.20 | ₩30,207 | ₩30,242 | ₩30,087 | ₩30,087 | -0.40% | 5.2만 |
|---|
| 2026.08.19 | ₩30,407 | ₩30,407 | ₩30,201 | ₩30,327 | -0.26% | 8.5만 |
|---|
| 2026.08.18 | ₩30,327 | ₩30,327 | ₩30,222 | ₩30,242 | -0.28% | 9.2만 |
|---|
| 2026.08.17 | ₩30,301 | ₩30,421 | ₩30,181 | ₩30,273 | -0.09% | 12.7만 |
|---|
| 2026.08.14 | ₩30,474 | ₩30,474 | ₩30,354 | ₩30,421 | -0.18% | 9.8만 |
|---|
| 2026.08.13 | ₩30,407 | ₩30,501 | ₩30,247 | ₩30,407 | 0.00% | 6.3만 |
|---|
| 2026.08.12 | ₩30,367 | ₩30,488 | ₩30,354 | ₩30,354 | -0.04% | 6.8만 |
|---|
| 2026.08.11 | ₩30,354 | ₩30,354 | ₩30,273 | ₩30,274 | -0.26% | 4.9만 |
|---|
| 2026.08.10 | ₩30,327 | ₩30,367 | ₩30,221 | ₩30,247 | -0.26% | 8.4만 |
|---|
| 2026.08.07 | ₩30,274 | ₩30,373 | ₩30,274 | ₩30,327 | +0.18% | 13.6만 |
|---|
| 2026.08.06 | ₩30,034 | ₩30,347 | ₩30,034 | ₩30,231 | +0.66% | 7.6만 |
|---|
| 2026.08.05 | ₩30,421 | ₩30,493 | ₩30,274 | ₩30,329 | -0.30% | 6.1만 |
|---|
| 2026.08.04 | ₩30,114 | ₩30,434 | ₩30,100 | ₩30,367 | +0.84% | 5.1만 |
|---|
| 2026.08.03 | ₩30,034 | ₩30,154 | ₩29,967 | ₩30,123 | +0.30% | 6만 |
|---|
| 2026.07.31 | ₩29,887 | ₩30,034 | ₩29,767 | ₩29,992 | +0.35% | 4.5만 |
|---|
| 2026.07.30 | ₩29,860 | ₩29,984 | ₩29,793 | ₩29,974 | +0.38% | 4.5만 |
|---|
| 2026.07.29 | ₩30,287 | ₩30,287 | ₩29,740 | ₩29,847 | -1.45% | 3.7만 |
|---|
| 2026.07.28 | ₩30,181 | ₩30,181 | ₩30,060 | ₩30,114 | -0.22% | 3.6만 |
|---|
| 2026.07.27 | ₩30,127 | ₩30,287 | ₩29,954 | ₩30,000 | -0.42% | 4.6만 |
|---|
| 2026.07.24 | ₩29,980 | ₩30,301 | ₩29,980 | ₩30,087 | +0.36% | 3만 |
|---|
| 2026.07.23 | ₩30,087 | ₩30,154 | ₩29,980 | ₩30,027 | -0.20% | 5.6만 |
|---|
| 2026.07.22 | ₩30,181 | ₩30,287 | ₩30,174 | ₩30,201 | +0.07% | 4.6만 |
|---|
| 2026.07.21 | ₩30,167 | ₩30,234 | ₩30,100 | ₩30,166 | -0.00% | 6.9만 |
|---|
| 2026.07.20 | ₩30,381 | ₩30,381 | ₩30,114 | ₩30,194 | -0.62% | 6.6만 |
|---|
| 2026.07.17 | ₩30,154 | ₩30,387 | ₩30,154 | ₩30,218 | +0.21% | 6.5만 |
|---|
| 2026.07.16 | ₩30,100 | ₩30,434 | ₩30,100 | ₩30,362 | +0.87% | 4.3만 |
|---|
| 2026.07.15 | ₩30,060 | ₩30,447 | ₩30,060 | ₩30,362 | +1.00% | 8.5만 |
|---|
| 2026.07.14 | ₩30,434 | ₩30,568 | ₩30,314 | ₩30,370 | -0.21% | 6.4만 |
|---|
| 2026.07.13 | ₩30,554 | ₩30,554 | ₩30,394 | ₩30,427 | -0.42% | 2.2만 |
|---|
| 2026.07.10 | ₩30,247 | ₩30,568 | ₩30,247 | ₩30,505 | +0.85% | 3.6만 |
|---|
| 2026.07.09 | ₩30,528 | ₩30,585 | ₩30,454 | ₩30,494 | -0.11% | 5.1만 |
|---|
| 2026.07.08 | ₩30,461 | ₩30,461 | ₩30,301 | ₩30,385 | -0.25% | 2.4만 |
|---|
| 2026.07.07 | ₩30,501 | ₩30,568 | ₩30,474 | ₩30,489 | -0.04% | 3.3만 |
|---|
| 2026.07.06 | ₩30,434 | ₩30,574 | ₩30,434 | ₩30,501 | +0.22% | 6.3만 |
|---|
| 2026.07.02 | ₩30,501 | ₩30,514 | ₩30,247 | ₩30,421 | -0.26% | 3.8만 |
|---|
| 2026.07.01 | ₩30,501 | ₩30,501 | ₩30,354 | ₩30,361 | -0.46% | 6.4만 |
|---|
| 2026.06.30 | ₩30,581 | ₩30,634 | ₩30,474 | ₩30,490 | -0.30% | 3.9만 |
|---|
| 2026.06.29 | ₩30,554 | ₩30,608 | ₩30,421 | ₩30,578 | +0.08% | 9.3만 |
|---|
| 2026.06.26 | ₩30,381 | ₩30,574 | ₩30,367 | ₩30,477 | +0.32% | 2.8만 |
|---|
| 2026.06.25 | ₩30,341 | ₩30,501 | ₩30,341 | ₩30,411 | +0.23% | 4.1만 |
|---|
| 2026.06.24 | ₩30,394 | ₩30,414 | ₩30,247 | ₩30,313 | -0.27% | 1.8만 |
|---|
| 2026.06.23 | ₩30,047 | ₩30,366 | ₩30,047 | ₩30,258 | +0.70% | 6.9만 |
|---|
| 2026.06.22 | ₩30,341 | ₩30,434 | ₩30,167 | ₩30,317 | -0.08% | 5.5만 |
|---|
| 2026.06.18 | ₩30,354 | ₩30,434 | ₩30,307 | ₩30,358 | +0.01% | 4.2만 |
|---|
| 2026.06.17 | ₩30,461 | ₩30,481 | ₩30,087 | ₩30,118 | -1.13% | 6.7만 |
|---|
| 2026.06.16 | ₩30,461 | ₩30,581 | ₩30,435 | ₩30,467 | +0.02% | 2.9만 |
|---|
| 2026.06.15 | ₩30,407 | ₩30,581 | ₩30,367 | ₩30,493 | +0.28% | 9.4만 |
|---|
| 2026.06.12 | ₩30,394 | ₩30,434 | ₩30,195 | ₩30,353 | -0.14% | 12.7만 |
|---|
| 2026.06.11 | ₩29,967 | ₩30,314 | ₩29,967 | ₩30,258 | +0.97% | 5.1만 |
|---|
| 2026.06.10 | ₩30,247 | ₩30,341 | ₩30,110 | ₩30,110 | -0.45% | 3.6만 |
|---|
| 2026.06.09 | ₩30,074 | ₩30,341 | ₩29,980 | ₩30,221 | +0.49% | 6.2만 |
|---|
| 2026.06.08 | ₩30,247 | ₩30,403 | ₩30,140 | ₩30,140 | -0.35% | 4.9만 |
|---|
| 2026.06.05 | ₩30,608 | ₩30,608 | ₩30,207 | ₩30,235 | -1.22% | 6.9만 |
|---|
| 2026.06.04 | ₩30,554 | ₩30,674 | ₩30,528 | ₩30,661 | +0.35% | 3.9만 |
|---|
| 2026.06.03 | ₩30,434 | ₩30,621 | ₩30,434 | ₩30,513 | +0.26% | 6.3만 |
|---|
| 2026.06.02 | ₩30,701 | ₩30,701 | ₩30,488 | ₩30,594 | -0.35% | 6.1만 |
|---|
| 2026.06.01 | ₩30,367 | ₩30,501 | ₩30,307 | ₩30,421 | +0.18% | 7.1만 |
|---|
| 2026.05.29 | ₩30,660 | ₩30,660 | ₩30,525 | ₩30,560 | -0.33% | 6.4만 |
|---|
| 2026.05.28 | ₩30,528 | ₩30,661 | ₩30,521 | ₩30,601 | +0.24% | 7.4만 |
|---|
| 2026.05.27 | ₩30,688 | ₩30,701 | ₩30,554 | ₩30,574 | -0.37% | 4.6만 |
|---|
| 2026.05.26 | ₩30,528 | ₩30,701 | ₩30,528 | ₩30,608 | +0.26% | 9.8만 |
|---|
| 2026.05.22 | ₩30,167 | ₩30,581 | ₩30,167 | ₩30,541 | +1.24% | 7.3만 |
|---|
| 2026.05.21 | ₩30,327 | ₩30,434 | ₩30,195 | ₩30,415 | +0.29% | 6만 |
|---|
| 2026.05.20 | ₩30,154 | ₩30,381 | ₩30,140 | ₩30,361 | +0.69% | 11.1만 |
|---|
| 2026.05.19 | ₩30,207 | ₩30,221 | ₩30,047 | ₩30,122 | -0.28% | 7.8만 |
|---|
| 2026.05.18 | ₩30,221 | ₩30,234 | ₩30,114 | ₩30,227 | +0.02% | 4.7만 |
|---|
| 2026.05.15 | ₩30,127 | ₩30,307 | ₩30,127 | ₩30,167 | +0.13% | 6.1만 |
|---|
| 2026.05.14 | ₩30,447 | ₩30,568 | ₩30,434 | ₩30,509 | +0.20% | 9.3만 |
|---|
| 2026.05.13 | ₩30,247 | ₩30,421 | ₩30,229 | ₩30,354 | +0.35% | 7.8만 |
|---|
| 2026.05.12 | ₩30,421 | ₩30,568 | ₩30,381 | ₩30,514 | +0.31% | 6.4만 |
|---|
| 2026.05.11 | ₩30,501 | ₩30,622 | ₩30,355 | ₩30,554 | +0.18% | 4.9만 |
|---|
| 2026.05.08 | ₩30,407 | ₩30,568 | ₩30,407 | ₩30,521 | +0.37% | 4.1만 |
|---|
| 2026.05.07 | ₩30,488 | ₩30,568 | ₩30,341 | ₩30,394 | -0.31% | 6.1만 |
|---|
| 2026.05.06 | ₩30,461 | ₩30,568 | ₩30,447 | ₩30,554 | +0.31% | 9.7만 |
|---|
| 2026.05.05 | ₩30,234 | ₩30,488 | ₩30,234 | ₩30,414 | +0.60% | 5.2만 |
|---|
| 2026.05.04 | ₩30,474 | ₩30,474 | ₩30,195 | ₩30,254 | -0.72% | 5.1만 |
|---|
| 2026.05.01 | ₩30,407 | ₩30,528 | ₩30,274 | ₩30,413 | +0.02% | 11.1만 |
|---|
| 2026.04.30 | ₩30,127 | ₩30,403 | ₩30,127 | ₩30,391 | +0.88% | 8.1만 |
|---|
| 2026.04.29 | ₩30,154 | ₩30,154 | ₩29,967 | ₩30,015 | -0.46% | 3.1만 |
|---|
| 2026.04.28 | ₩30,114 | ₩30,140 | ₩30,034 | ₩30,120 | +0.02% | 4.3만 |
|---|
| 2026.04.27 | ₩29,980 | ₩30,221 | ₩29,980 | ₩30,122 | +0.47% | 6.4만 |
|---|
| 2026.04.24 | ₩30,034 | ₩30,194 | ₩30,020 | ₩30,174 | +0.47% | 5.8만 |
|---|
| 2026.04.23 | ₩29,887 | ₩30,148 | ₩29,887 | ₩30,064 | +0.59% | 4.5만 |
|---|
| 2026.04.22 | ₩29,900 | ₩30,087 | ₩29,713 | ₩29,982 | +0.27% | 5만 |
|---|
| 2026.04.21 | ₩30,114 | ₩30,114 | ₩29,833 | ₩29,860 | -0.84% | 7.7만 |
|---|
| 2026.04.20 | ₩30,060 | ₩30,140 | ₩30,060 | ₩30,080 | +0.07% | 5.2만 |
|---|
| 2026.04.17 | ₩29,914 | ₩30,167 | ₩29,914 | ₩30,138 | +0.75% | 12.8만 |
|---|
| 2026.04.16 | ₩29,954 | ₩29,994 | ₩29,860 | ₩29,934 | -0.07% | 10.1만 |
|---|
| 2026.04.15 | ₩29,927 | ₩29,927 | ₩29,793 | ₩29,880 | -0.16% | 12.3만 |
|---|
| 2026.04.14 | ₩29,713 | ₩29,887 | ₩29,687 | ₩29,887 | +0.58% | 10.5만 |
|---|
| 2026.04.13 | ₩29,700 | ₩29,869 | ₩29,700 | ₩29,869 | +0.57% | 6.2만 |
|---|
| 2026.04.10 | ₩29,820 | ₩29,924 | ₩29,767 | ₩29,767 | -0.18% | 5만 |
|---|
| 2026.04.09 | ₩29,593 | ₩29,960 | ₩29,593 | ₩29,863 | +0.91% | 7.7만 |
|---|
| 2026.04.08 | ₩29,620 | ₩29,767 | ₩29,620 | ₩29,760 | +0.47% | 5.5만 |
|---|
| 2026.04.07 | ₩29,246 | ₩29,400 | ₩29,233 | ₩29,396 | +0.51% | 6만 |
|---|
| 2026.04.06 | ₩29,420 | ₩29,433 | ₩29,279 | ₩29,341 | -0.27% | 6만 |
|---|
| 2026.04.02 | ₩29,206 | ₩29,353 | ₩29,093 | ₩29,333 | +0.43% | 3.6만 |
|---|
| 2026.04.01 | ₩29,340 | ₩29,340 | ₩29,166 | ₩29,259 | -0.27% | 4.8만 |
|---|
| 2026.03.31 | ₩29,059 | ₩29,219 | ₩28,932 | ₩29,153 | +0.32% | 4.3만 |
|---|
| 2026.03.30 | ₩28,806 | ₩29,033 | ₩28,739 | ₩28,818 | +0.04% | 7.3만 |
|---|
| 2026.03.27 | ₩28,939 | ₩29,019 | ₩28,766 | ₩28,784 | -0.54% | 5.5만 |
|---|
| 2026.03.26 | ₩29,126 | ₩29,206 | ₩28,926 | ₩29,019 | -0.37% | 5만 |
|---|
| 2026.03.25 | ₩29,179 | ₩29,340 | ₩29,179 | ₩29,219 | +0.14% | 6.4만 |
|---|
| 2026.03.24 | ₩29,219 | ₩29,300 | ₩28,966 | ₩29,153 | -0.23% | 4.7만 |
|---|
| 2026.03.23 | ₩28,952 | ₩29,353 | ₩28,952 | ₩29,166 | +0.74% | 9.3만 |
|---|
| 2026.03.20 | ₩29,446 | ₩29,446 | ₩28,792 | ₩28,880 | -1.92% | 8.2만 |
|---|
| 2026.03.19 | ₩29,380 | ₩29,526 | ₩29,206 | ₩29,433 | +0.18% | 5.1만 |
|---|
| 2026.03.18 | ₩29,526 | ₩29,607 | ₩29,366 | ₩29,378 | -0.50% | 3.8만 |
|---|
| 2026.03.17 | ₩29,660 | ₩29,820 | ₩29,660 | ₩29,753 | +0.32% | 4.8만 |
|---|
| 2026.03.16 | ₩29,433 | ₩29,713 | ₩29,433 | ₩29,627 | +0.66% | 7.7만 |
|---|
| 2026.03.13 | ₩29,900 | ₩29,900 | ₩29,393 | ₩29,410 | -1.64% | 10만 |
|---|
| 2026.03.12 | ₩29,633 | ₩29,633 | ₩29,433 | ₩29,433 | -0.68% | 6.6만 |
|---|
| 2026.03.11 | ₩30,087 | ₩30,087 | ₩29,827 | ₩29,873 | -0.71% | 5.4만 |
|---|
| 2026.03.10 | ₩30,154 | ₩30,421 | ₩29,995 | ₩30,007 | -0.49% | 6만 |
|---|
| 2026.03.09 | ₩29,740 | ₩30,186 | ₩29,647 | ₩30,134 | +1.32% | 7.5만 |
|---|
| 2026.03.06 | ₩30,034 | ₩30,092 | ₩29,780 | ₩29,988 | -0.15% | 5.9만 |
|---|
| 2026.03.05 | ₩30,221 | ₩30,254 | ₩30,038 | ₩30,140 | -0.27% | 5.9만 |
|---|
| 2026.03.04 | ₩30,234 | ₩30,434 | ₩30,207 | ₩30,379 | +0.48% | 6.4만 |
|---|
| 2026.03.03 | ₩30,394 | ₩30,394 | ₩29,940 | ₩30,221 | -0.57% | 9.4만 |
|---|
| 2026.03.02 | ₩30,194 | ₩30,493 | ₩30,194 | ₩30,466 | +0.90% | 9만 |
|---|
| 2026.02.27 | ₩30,274 | ₩30,447 | ₩30,274 | ₩30,435 | +0.53% | 7만 |
|---|
| 2026.02.26 | ₩30,394 | ₩30,421 | ₩30,274 | ₩30,358 | -0.12% | 6.3만 |
|---|
| 2026.02.25 | ₩30,341 | ₩30,421 | ₩30,261 | ₩30,381 | +0.13% | 5.9만 |
|---|
| 2026.02.24 | ₩30,247 | ₩30,334 | ₩30,100 | ₩30,327 | +0.26% | 5.5만 |
|---|
| 2026.02.23 | ₩30,181 | ₩30,311 | ₩30,140 | ₩30,189 | +0.03% | 7.6만 |
|---|
| 2026.02.20 | ₩30,140 | ₩30,282 | ₩30,087 | ₩30,234 | +0.31% | 4.7만 |
|---|
| 2026.02.19 | ₩30,181 | ₩30,181 | ₩30,060 | ₩30,127 | -0.18% | 9.7만 |
|---|
| 2026.02.18 | ₩30,140 | ₩30,261 | ₩30,060 | ₩30,114 | -0.09% | 6.8만 |
|---|
| 2026.02.17 | ₩30,127 | ₩30,191 | ₩29,967 | ₩30,127 | 0.00% | 16.1만 |
|---|
| 2026.02.13 | ₩30,034 | ₩30,294 | ₩29,954 | ₩30,174 | +0.47% | 14.4만 |
|---|
| 2026.02.12 | ₩30,167 | ₩30,167 | ₩29,927 | ₩29,927 | -0.80% | 5.3만 |
|---|
| 2026.02.11 | ₩30,140 | ₩30,206 | ₩30,047 | ₩30,167 | +0.09% | 8.1만 |
|---|
| 2026.02.10 | ₩30,020 | ₩30,181 | ₩30,020 | ₩30,087 | +0.22% | 11.4만 |
|---|
| 2026.02.09 | ₩29,873 | ₩30,027 | ₩29,700 | ₩29,967 | +0.31% | 7.8만 |
|---|
| 2026.02.06 | ₩29,580 | ₩29,922 | ₩29,580 | ₩29,916 | +1.14% | 6.3만 |
|---|
| 2026.02.05 | ₩29,593 | ₩29,668 | ₩29,526 | ₩29,619 | +0.09% | 7만 |
|---|
| 2026.02.04 | ₩29,713 | ₩29,740 | ₩29,580 | ₩29,673 | -0.13% | 4만 |
|---|
| 2026.02.03 | ₩29,793 | ₩29,793 | ₩29,553 | ₩29,687 | -0.36% | 7.4만 |
|---|
| 2026.02.02 | ₩29,727 | ₩29,785 | ₩29,647 | ₩29,647 | -0.27% | 7.3만 |
|---|
| 2026.01.30 | ₩29,700 | ₩29,753 | ₩29,593 | ₩29,700 | 0.00% | 3.8만 |
|---|
| 2026.01.29 | ₩29,847 | ₩29,847 | ₩29,660 | ₩29,660 | -0.63% | 7.6만 |
|---|
| 2026.01.28 | ₩29,767 | ₩29,825 | ₩29,700 | ₩29,740 | -0.09% | 6.2만 |
|---|
| 2026.01.27 | ₩29,727 | ₩29,805 | ₩29,660 | ₩29,753 | +0.09% | 7.7만 |
|---|
| 2026.01.26 | ₩29,580 | ₩29,727 | ₩29,580 | ₩29,727 | +0.50% | 9.6만 |
|---|
| 2026.01.23 | ₩29,620 | ₩29,620 | ₩29,513 | ₩29,553 | -0.23% | 6.4만 |
|---|
| 2026.01.22 | ₩29,460 | ₩29,660 | ₩29,460 | ₩29,540 | +0.27% | 4.9만 |
|---|
| 2026.01.21 | ₩29,460 | ₩29,593 | ₩29,330 | ₩29,486 | +0.09% | 7.6만 |
|---|
| 2026.01.20 | ₩29,233 | ₩29,473 | ₩29,233 | ₩29,259 | +0.09% | 10.3만 |
|---|
| 2026.01.16 | ₩29,660 | ₩29,713 | ₩29,613 | ₩29,647 | -0.05% | 11.9만 |
|---|
| 2026.01.15 | ₩29,513 | ₩29,767 | ₩29,513 | ₩29,620 | +0.36% | 15.4만 |
|---|
| 2026.01.14 | ₩29,566 | ₩29,620 | ₩29,526 | ₩29,593 | +0.09% | 6.8만 |
|---|
| 2026.01.13 | ₩29,647 | ₩29,767 | ₩29,647 | ₩29,727 | +0.27% | 6.5만 |
|---|
| 2026.01.12 | ₩29,620 | ₩29,720 | ₩29,607 | ₩29,687 | +0.23% | 8.5만 |
|---|
| 2026.01.09 | ₩29,500 | ₩29,713 | ₩29,500 | ₩29,673 | +0.59% | 5.9만 |
|---|
| 2026.01.08 | ₩29,433 | ₩29,540 | ₩29,433 | ₩29,513 | +0.27% | 6.5만 |
|---|
| 2026.01.07 | ₩29,526 | ₩29,633 | ₩29,473 | ₩29,486 | -0.14% | 5.1만 |
|---|
| 2026.01.06 | ₩29,553 | ₩29,620 | ₩29,493 | ₩29,578 | +0.09% | 6.9만 |
|---|
| 2026.01.05 | ₩29,486 | ₩29,566 | ₩29,420 | ₩29,513 | +0.09% | 9.6만 |
|---|
| 2026.01.02 | ₩29,313 | ₩29,526 | ₩29,313 | ₩29,461 | +0.51% | 12.8만 |
|---|
| 2025.12.31 | ₩29,607 | ₩29,607 | ₩29,393 | ₩29,393 | -0.72% | 8.5만 |
|---|
| 2025.12.30 | ₩29,580 | ₩29,596 | ₩29,526 | ₩29,553 | -0.09% | 8.8만 |
|---|
| 2025.12.29 | ₩29,406 | ₩29,607 | ₩29,406 | ₩29,553 | +0.50% | 10.4만 |
|---|
| 2025.12.26 | ₩29,473 | ₩29,620 | ₩29,473 | ₩29,553 | +0.27% | 4.5만 |
|---|
| 2025.12.24 | ₩29,513 | ₩29,587 | ₩29,493 | ₩29,566 | +0.18% | 2.6만 |
|---|
| 2025.12.23 | ₩29,233 | ₩29,473 | ₩29,233 | ₩29,446 | +0.73% | 8.6만 |
|---|
| 2025.12.22 | ₩29,300 | ₩29,444 | ₩29,300 | ₩29,380 | +0.27% | 8.8만 |
|---|
| 2025.12.19 | ₩29,233 | ₩29,406 | ₩29,233 | ₩29,286 | +0.18% | 5.8만 |
|---|
| 2025.12.18 | ₩29,219 | ₩29,433 | ₩29,219 | ₩29,281 | +0.21% | 7.3만 |
|---|
| 2025.12.17 | ₩29,259 | ₩29,326 | ₩29,111 | ₩29,159 | -0.34% | 6.5만 |
|---|
| 2025.12.16 | ₩29,393 | ₩29,393 | ₩29,193 | ₩29,285 | -0.37% | 6.1만 |
|---|
| 2025.12.15 | ₩29,446 | ₩29,446 | ₩29,286 | ₩29,420 | -0.09% | 6.1만 |
|---|
| 2025.12.12 | ₩29,553 | ₩29,553 | ₩29,325 | ₩29,340 | -0.72% | 9.9만 |
|---|
| 2025.12.11 | ₩29,553 | ₩29,566 | ₩29,473 | ₩29,526 | -0.09% | 4.9만 |
|---|
| 2025.12.10 | ₩29,460 | ₩29,700 | ₩29,460 | ₩29,700 | +0.82% | 6.5만 |
|---|
| 2025.12.09 | ₩29,500 | ₩29,700 | ₩29,500 | ₩29,548 | +0.16% | 6.5만 |
|---|
| 2025.12.08 | ₩29,713 | ₩29,753 | ₩29,086 | ₩29,548 | -0.56% | 10.2만 |
|---|
| 2025.12.05 | ₩29,780 | ₩29,828 | ₩29,700 | ₩29,700 | -0.27% | 8.7만 |
|---|
| 2025.12.04 | ₩29,673 | ₩29,797 | ₩29,673 | ₩29,727 | +0.18% | 6.5만 |
|---|
| 2025.12.03 | ₩29,380 | ₩29,793 | ₩29,380 | ₩29,740 | +1.23% | 5.2만 |
|---|
| 2025.12.02 | ₩29,673 | ₩29,740 | ₩29,620 | ₩29,661 | -0.04% | 3.3만 |
|---|
| 2025.12.01 | ₩29,633 | ₩29,780 | ₩29,633 | ₩29,660 | +0.09% | 5.7만 |
|---|
| 2025.11.28 | ₩29,753 | ₩29,914 | ₩29,753 | ₩29,873 | +0.40% | 7.3만 |
|---|
| 2025.11.26 | ₩29,580 | ₩29,820 | ₩29,580 | ₩29,797 | +0.74% | 10.6만 |
|---|
| 2025.11.25 | ₩29,393 | ₩29,628 | ₩29,393 | ₩29,607 | +0.73% | 2.3만 |
|---|
| 2025.11.24 | ₩29,300 | ₩29,473 | ₩29,246 | ₩29,393 | +0.32% | 5.4만 |
|---|
| 2025.11.21 | ₩29,139 | ₩29,326 | ₩29,049 | ₩29,273 | +0.46% | 4.8만 |
|---|
| 2025.11.20 | ₩29,513 | ₩29,553 | ₩28,993 | ₩29,099 | -1.40% | 6.9만 |
|---|
| 2025.11.19 | ₩29,219 | ₩29,317 | ₩29,166 | ₩29,193 | -0.09% | 5.3만 |
|---|
| 2025.11.18 | ₩29,286 | ₩29,353 | ₩29,166 | ₩29,286 | 0.00% | 8.7만 |
|---|
| 2025.11.17 | ₩29,326 | ₩29,530 | ₩29,259 | ₩29,273 | -0.18% | 6.3만 |
|---|
| 2025.11.14 | ₩29,500 | ₩29,557 | ₩29,313 | ₩29,486 | -0.05% | 13.2만 |
|---|
| 2025.11.13 | ₩29,647 | ₩29,660 | ₩29,406 | ₩29,413 | -0.79% | 7만 |
|---|
| 2025.11.12 | ₩29,887 | ₩29,974 | ₩29,887 | ₩29,900 | +0.04% | 7.7만 |
|---|
| 2025.11.11 | ₩29,807 | ₩29,930 | ₩29,807 | ₩29,903 | +0.32% | 4.5만 |
|---|
| 2025.11.10 | ₩30,020 | ₩30,020 | ₩29,652 | ₩29,780 | -0.80% | 6.7만 |
|---|
| 2025.11.07 | ₩29,393 | ₩29,607 | ₩29,366 | ₩29,593 | +0.68% | 11.4만 |
|---|
| 2025.11.06 | ₩29,500 | ₩29,700 | ₩29,486 | ₩29,500 | 0.00% | 5.2만 |
|---|
| 2025.11.05 | ₩29,486 | ₩29,687 | ₩29,486 | ₩29,573 | +0.29% | 3.7만 |
|---|
| 2025.11.04 | ₩29,486 | ₩29,647 | ₩29,486 | ₩29,505 | +0.06% | 11.4만 |
|---|
| 2025.11.03 | ₩29,713 | ₩29,780 | ₩29,553 | ₩29,673 | -0.13% | 13.1만 |
|---|
| 2025.10.31 | ₩29,780 | ₩29,847 | ₩29,647 | ₩29,700 | -0.27% | 11.6만 |
|---|
| 2025.10.30 | ₩29,780 | ₩29,914 | ₩29,740 | ₩29,793 | +0.04% | 3.8만 |
|---|
| 2025.10.29 | ₩30,074 | ₩30,080 | ₩29,780 | ₩29,860 | -0.71% | 6.7만 |
|---|
| 2025.10.28 | ₩29,994 | ₩30,127 | ₩29,994 | ₩30,054 | +0.20% | 8만 |
|---|
| 2025.10.27 | ₩29,967 | ₩30,110 | ₩29,967 | ₩30,100 | +0.45% | 11만 |
|---|
| 2025.10.24 | ₩29,914 | ₩29,980 | ₩29,914 | ₩29,927 | +0.04% | 4.6만 |
|---|
| 2025.10.23 | ₩29,713 | ₩29,887 | ₩29,713 | ₩29,807 | +0.31% | 4.3만 |
|---|
| 2025.10.22 | ₩29,847 | ₩29,892 | ₩29,720 | ₩29,807 | -0.13% | 4.9만 |
|---|
| 2025.10.21 | ₩29,847 | ₩29,967 | ₩29,847 | ₩29,887 | +0.13% | 2.6만 |
|---|
| 2025.10.20 | ₩29,687 | ₩29,927 | ₩29,687 | ₩29,887 | +0.67% | 9만 |
|---|
| 2025.10.17 | ₩29,553 | ₩29,740 | ₩29,553 | ₩29,687 | +0.45% | 5.1만 |
|---|
| 2025.10.16 | ₩29,753 | ₩29,853 | ₩29,600 | ₩29,647 | -0.36% | 6.5만 |
|---|
| 2025.10.15 | ₩29,753 | ₩29,967 | ₩29,625 | ₩29,767 | +0.04% | 16만 |
|---|
| 2025.10.14 | ₩29,687 | ₩29,700 | ₩29,388 | ₩29,620 | -0.22% | 4.3만 |
|---|
| 2025.10.13 | ₩29,580 | ₩29,767 | ₩29,513 | ₩29,713 | +0.45% | 8.3만 |
|---|
| 2025.10.10 | ₩29,780 | ₩29,954 | ₩29,473 | ₩29,476 | -1.02% | 10.7만 |
|---|