시장 데이터를 불러오는 중
전체 종목
WisdomTree Interest Rate Hedged High Yield Bond Fund 과거 주가
WisdomTree Interest Rate Hedged High Yield Bond Fund · HYZD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Interest Rate Hedged High Yield Bond Fund · HYZD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,028 | ₩30,109 | ₩29,907 | ₩30,068 | +0.13% | 3.5만 |
| 2026.10.08 | ₩30,028 | ₩30,082 | ₩29,974 | ₩30,001 | -0.09% | 8.1만 |
| 2026.10.07 | ₩29,988 | ₩30,068 | ₩29,921 | ₩30,055 | +0.22% | 8.2만 |
| 2026.10.06 | ₩30,028 | ₩30,068 | ₩29,907 | ₩29,974 | -0.18% | 9.8만 |
| 2026.10.05 | ₩29,867 | ₩29,974 | ₩29,867 | ₩29,934 | +0.22% | 8.4만 |
| 2026.10.02 | ₩29,840 | ₩30,042 | ₩29,800 | ₩29,948 | +0.36% | 13.8만 |
| 2026.10.01 | ₩29,800 | ₩30,095 | ₩29,679 | ₩29,840 | +0.14% | 39만 |
| 2026.09.30 | ₩29,961 | ₩30,015 | ₩29,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,001 |
| +0.13% |
| 15.1만 |
| 2026.09.29 | ₩30,095 | ₩30,095 | ₩29,881 | ₩29,921 | -0.58% | 28.2만 |
|---|
| 2026.09.28 | ₩30,095 | ₩30,095 | ₩29,961 | ₩30,028 | -0.22% | 8.5만 |
|---|
| 2026.09.25 | ₩30,162 | ₩30,189 | ₩30,028 | ₩30,042 | -0.40% | 4.8만 |
|---|
| 2026.09.24 | ₩30,430 | ₩30,430 | ₩30,243 | ₩30,310 | -0.40% | 5.7만 |
|---|
| 2026.09.23 | ₩30,377 | ₩30,457 | ₩30,337 | ₩30,350 | -0.09% | 22.4만 |
|---|
| 2026.09.22 | ₩30,498 | ₩30,498 | ₩30,377 | ₩30,484 | -0.04% | 6.6만 |
|---|
| 2026.09.21 | ₩30,430 | ₩30,524 | ₩30,243 | ₩30,444 | +0.04% | 9.2만 |
|---|
| 2026.09.18 | ₩30,390 | ₩30,578 | ₩30,337 | ₩30,417 | +0.09% | 20.2만 |
|---|
| 2026.09.17 | ₩30,377 | ₩30,430 | ₩30,323 | ₩30,363 | -0.04% | 8.8만 |
|---|
| 2026.09.16 | ₩30,296 | ₩30,350 | ₩30,270 | ₩30,323 | +0.09% | 7만 |
|---|
| 2026.09.15 | ₩30,323 | ₩30,323 | ₩30,256 | ₩30,270 | -0.18% | 7만 |
|---|
| 2026.09.14 | ₩30,323 | ₩30,377 | ₩30,229 | ₩30,283 | -0.13% | 15.1만 |
|---|
| 2026.09.11 | ₩30,296 | ₩30,377 | ₩30,270 | ₩30,323 | +0.09% | 4.3만 |
|---|
| 2026.09.10 | ₩30,363 | ₩30,363 | ₩30,216 | ₩30,256 | -0.35% | 10.5만 |
|---|
| 2026.09.09 | ₩30,363 | ₩30,363 | ₩30,243 | ₩30,323 | -0.13% | 4.4만 |
|---|
| 2026.09.08 | ₩30,337 | ₩30,404 | ₩30,323 | ₩30,363 | +0.09% | 3.7만 |
|---|
| 2026.09.04 | ₩30,310 | ₩30,337 | ₩30,283 | ₩30,310 | 0.00% | 2.3만 |
|---|
| 2026.09.03 | ₩30,350 | ₩30,363 | ₩30,296 | ₩30,337 | -0.04% | 4.2만 |
|---|
| 2026.09.02 | ₩30,296 | ₩30,404 | ₩30,296 | ₩30,363 | +0.22% | 3.7만 |
|---|
| 2026.09.01 | ₩30,310 | ₩30,404 | ₩30,310 | ₩30,377 | +0.22% | 6.2만 |
|---|
| 2026.08.31 | ₩30,310 | ₩30,390 | ₩30,310 | ₩30,363 | +0.18% | 7.4만 |
|---|
| 2026.08.28 | ₩30,363 | ₩30,377 | ₩30,310 | ₩30,363 | 0.00% | 5.7만 |
|---|
| 2026.08.27 | ₩30,337 | ₩30,404 | ₩30,323 | ₩30,350 | +0.04% | 4.2만 |
|---|
| 2026.08.26 | ₩30,337 | ₩30,377 | ₩30,243 | ₩30,323 | -0.04% | 5.2만 |
|---|
| 2026.08.25 | ₩30,417 | ₩30,430 | ₩30,363 | ₩30,417 | 0.00% | 4.6만 |
|---|
| 2026.08.24 | ₩30,337 | ₩30,430 | ₩30,337 | ₩30,390 | +0.18% | 5만 |
|---|
| 2026.08.21 | ₩30,363 | ₩30,390 | ₩30,310 | ₩30,377 | +0.04% | 4.8만 |
|---|
| 2026.08.20 | ₩30,417 | ₩30,417 | ₩30,296 | ₩30,310 | -0.35% | 6.6만 |
|---|
| 2026.08.19 | ₩30,323 | ₩30,363 | ₩30,296 | ₩30,350 | +0.09% | 3.7만 |
|---|
| 2026.08.18 | ₩30,350 | ₩30,363 | ₩30,283 | ₩30,363 | +0.04% | 76만 |
|---|
| 2026.08.17 | ₩30,377 | ₩30,377 | ₩30,283 | ₩30,350 | -0.09% | 6.7만 |
|---|
| 2026.08.14 | ₩30,310 | ₩30,377 | ₩30,283 | ₩30,350 | +0.13% | 3.5만 |
|---|
| 2026.08.13 | ₩30,323 | ₩30,350 | ₩30,296 | ₩30,323 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩30,323 | ₩30,377 | ₩30,256 | ₩30,323 | 0.00% | 15.4만 |
|---|
| 2026.08.11 | ₩30,430 | ₩30,430 | ₩30,323 | ₩30,363 | -0.22% | 7.7만 |
|---|
| 2026.08.10 | ₩30,417 | ₩30,417 | ₩30,310 | ₩30,377 | -0.13% | 19.6만 |
|---|
| 2026.08.07 | ₩30,430 | ₩30,430 | ₩30,350 | ₩30,404 | -0.09% | 6.4만 |
|---|
| 2026.08.06 | ₩30,417 | ₩30,417 | ₩30,229 | ₩30,323 | -0.31% | 9.7만 |
|---|
| 2026.08.05 | ₩30,377 | ₩30,377 | ₩30,283 | ₩30,337 | -0.13% | 4.3만 |
|---|
| 2026.08.04 | ₩30,229 | ₩30,457 | ₩30,229 | ₩30,363 | +0.44% | 25.2만 |
|---|
| 2026.08.03 | ₩30,296 | ₩30,390 | ₩30,270 | ₩30,350 | +0.18% | 13만 |
|---|
| 2026.07.31 | ₩30,202 | ₩30,256 | ₩30,176 | ₩30,229 | +0.09% | 11.1만 |
|---|
| 2026.07.30 | ₩30,202 | ₩30,404 | ₩30,109 | ₩30,189 | -0.04% | 7만 |
|---|
| 2026.07.29 | ₩30,162 | ₩30,296 | ₩30,109 | ₩30,122 | -0.13% | 6.6만 |
|---|
| 2026.07.28 | ₩30,176 | ₩30,189 | ₩30,122 | ₩30,162 | -0.04% | 4만 |
|---|
| 2026.07.27 | ₩30,350 | ₩30,350 | ₩30,256 | ₩30,283 | -0.22% | 6.3만 |
|---|
| 2026.07.24 | ₩30,323 | ₩30,350 | ₩30,229 | ₩30,296 | -0.09% | 6.4만 |
|---|
| 2026.07.23 | ₩30,350 | ₩30,390 | ₩30,296 | ₩30,337 | -0.04% | 3.5만 |
|---|
| 2026.07.22 | ₩30,337 | ₩30,430 | ₩30,337 | ₩30,350 | +0.04% | 7.8만 |
|---|
| 2026.07.21 | ₩30,430 | ₩30,430 | ₩30,296 | ₩30,363 | -0.22% | 5.4만 |
|---|
| 2026.07.20 | ₩30,363 | ₩30,417 | ₩30,337 | ₩30,377 | +0.04% | 9.6만 |
|---|
| 2026.07.17 | ₩30,390 | ₩30,404 | ₩30,296 | ₩30,310 | -0.26% | 3만 |
|---|
| 2026.07.16 | ₩30,256 | ₩30,390 | ₩30,256 | ₩30,337 | +0.27% | 5.2만 |
|---|
| 2026.07.15 | ₩30,337 | ₩30,363 | ₩30,243 | ₩30,323 | -0.04% | 5.2만 |
|---|
| 2026.07.14 | ₩30,363 | ₩30,377 | ₩30,270 | ₩30,310 | -0.18% | 5.1만 |
|---|
| 2026.07.13 | ₩30,283 | ₩30,337 | ₩30,283 | ₩30,310 | +0.09% | 1.6만 |
|---|
| 2026.07.10 | ₩30,283 | ₩30,323 | ₩30,256 | ₩30,283 | 0.00% | 3.5만 |
|---|
| 2026.07.09 | ₩30,310 | ₩30,337 | ₩30,243 | ₩30,270 | -0.13% | 3.8만 |
|---|
| 2026.07.08 | ₩30,256 | ₩30,310 | ₩30,229 | ₩30,270 | +0.04% | 51.3만 |
|---|
| 2026.07.07 | ₩30,216 | ₩30,323 | ₩30,202 | ₩30,256 | +0.13% | 3.2만 |
|---|
| 2026.07.06 | ₩30,176 | ₩30,283 | ₩30,149 | ₩30,256 | +0.27% | 1.3만 |
|---|
| 2026.07.02 | ₩30,270 | ₩30,377 | ₩30,216 | ₩30,229 | -0.13% | 26만 |
|---|
| 2026.07.01 | ₩30,176 | ₩30,256 | ₩30,162 | ₩30,243 | +0.22% | 18.7만 |
|---|
| 2026.06.30 | ₩30,068 | ₩30,270 | ₩30,068 | ₩30,189 | +0.40% | 4.6만 |
|---|
| 2026.06.29 | ₩30,310 | ₩30,310 | ₩30,095 | ₩30,135 | -0.58% | 6.7만 |
|---|
| 2026.06.26 | ₩30,162 | ₩30,176 | ₩30,095 | ₩30,135 | -0.09% | 2.2만 |
|---|
| 2026.06.25 | ₩30,337 | ₩30,337 | ₩30,068 | ₩30,135 | -0.66% | 2.8만 |
|---|
| 2026.06.24 | ₩30,350 | ₩30,404 | ₩30,296 | ₩30,310 | -0.13% | 3.3만 |
|---|
| 2026.06.23 | ₩30,283 | ₩30,430 | ₩30,283 | ₩30,377 | +0.31% | 3.9만 |
|---|
| 2026.06.22 | ₩30,404 | ₩30,444 | ₩30,363 | ₩30,430 | +0.09% | 4.2만 |
|---|
| 2026.06.18 | ₩30,270 | ₩30,417 | ₩30,270 | ₩30,337 | +0.22% | 3.4만 |
|---|
| 2026.06.17 | ₩30,323 | ₩30,350 | ₩30,243 | ₩30,310 | -0.04% | 4만 |
|---|
| 2026.06.16 | ₩30,363 | ₩30,404 | ₩30,310 | ₩30,350 | -0.04% | 3만 |
|---|
| 2026.06.15 | ₩30,457 | ₩30,471 | ₩30,337 | ₩30,404 | -0.18% | 3.8만 |
|---|
| 2026.06.12 | ₩30,229 | ₩30,363 | ₩30,229 | ₩30,310 | +0.27% | 2.3만 |
|---|
| 2026.06.11 | ₩30,216 | ₩30,363 | ₩30,176 | ₩30,256 | +0.13% | 8.1만 |
|---|
| 2026.06.10 | ₩30,189 | ₩30,296 | ₩30,162 | ₩30,229 | +0.13% | 21.1만 |
|---|
| 2026.06.09 | ₩30,189 | ₩30,337 | ₩30,135 | ₩30,270 | +0.27% | 9.3만 |
|---|
| 2026.06.08 | ₩30,243 | ₩30,390 | ₩30,202 | ₩30,270 | +0.09% | 3.9만 |
|---|
| 2026.06.05 | ₩30,337 | ₩30,337 | ₩30,176 | ₩30,256 | -0.27% | 5.9천 |
|---|
| 2026.06.04 | ₩30,377 | ₩30,377 | ₩30,149 | ₩30,350 | -0.09% | 9만 |
|---|
| 2026.06.03 | ₩30,404 | ₩30,404 | ₩30,162 | ₩30,243 | -0.53% | 5.3만 |
|---|
| 2026.06.02 | ₩30,135 | ₩30,363 | ₩30,135 | ₩30,216 | +0.27% | 2.1만 |
|---|
| 2026.06.01 | ₩30,149 | ₩30,283 | ₩30,082 | ₩30,256 | +0.36% | 5.2만 |
|---|
| 2026.05.29 | ₩30,283 | ₩30,310 | ₩30,055 | ₩30,068 | -0.71% | 22.4만 |
|---|
| 2026.05.28 | ₩30,189 | ₩30,404 | ₩30,028 | ₩30,202 | +0.04% | 8.8만 |
|---|
| 2026.05.27 | ₩30,270 | ₩30,283 | ₩30,189 | ₩30,243 | -0.09% | 5.1만 |
|---|
| 2026.05.26 | ₩30,243 | ₩30,283 | ₩30,189 | ₩30,243 | 0.00% | 8.2만 |
|---|
| 2026.05.22 | ₩30,377 | ₩30,417 | ₩30,377 | ₩30,404 | +0.09% | 1.6만 |
|---|
| 2026.05.21 | ₩30,216 | ₩30,350 | ₩30,216 | ₩30,350 | +0.44% | 2.2만 |
|---|
| 2026.05.20 | ₩30,256 | ₩30,377 | ₩30,202 | ₩30,270 | +0.04% | 6.4만 |
|---|
| 2026.05.19 | ₩30,310 | ₩30,310 | ₩30,176 | ₩30,229 | -0.27% | 7.1만 |
|---|
| 2026.05.18 | ₩30,256 | ₩30,296 | ₩30,216 | ₩30,243 | -0.04% | 6.4만 |
|---|
| 2026.05.15 | ₩30,296 | ₩30,310 | ₩30,256 | ₩30,270 | -0.09% | 5.3만 |
|---|
| 2026.05.14 | ₩30,189 | ₩30,337 | ₩30,149 | ₩30,283 | +0.31% | 10.5만 |
|---|
| 2026.05.13 | ₩30,270 | ₩30,283 | ₩30,082 | ₩30,216 | -0.18% | 5.6만 |
|---|
| 2026.05.12 | ₩30,256 | ₩30,310 | ₩30,216 | ₩30,243 | -0.04% | 3.1만 |
|---|
| 2026.05.11 | ₩30,162 | ₩30,310 | ₩30,162 | ₩30,243 | +0.27% | 4.5만 |
|---|
| 2026.05.08 | ₩30,189 | ₩30,283 | ₩30,135 | ₩30,256 | +0.22% | 2.8만 |
|---|
| 2026.05.07 | ₩30,229 | ₩30,256 | ₩30,176 | ₩30,202 | -0.09% | 3.2만 |
|---|
| 2026.05.06 | ₩30,270 | ₩30,296 | ₩30,176 | ₩30,270 | 0.00% | 9.6만 |
|---|
| 2026.05.05 | ₩30,216 | ₩30,390 | ₩30,162 | ₩30,243 | +0.09% | 3.4만 |
|---|
| 2026.05.04 | ₩30,229 | ₩30,243 | ₩30,162 | ₩30,189 | -0.13% | 1.1만 |
|---|
| 2026.05.01 | ₩30,162 | ₩30,243 | ₩30,122 | ₩30,189 | +0.09% | 9.7만 |
|---|
| 2026.04.30 | ₩30,162 | ₩30,202 | ₩30,109 | ₩30,202 | +0.13% | 1.4만 |
|---|
| 2026.04.29 | ₩30,162 | ₩30,176 | ₩30,095 | ₩30,122 | -0.13% | 2.5만 |
|---|
| 2026.04.28 | ₩30,256 | ₩30,256 | ₩30,095 | ₩30,122 | -0.44% | 5.5만 |
|---|
| 2026.04.27 | ₩30,122 | ₩30,216 | ₩30,109 | ₩30,189 | +0.22% | 16.5만 |
|---|
| 2026.04.24 | ₩30,350 | ₩30,350 | ₩30,243 | ₩30,296 | -0.18% | 2.2만 |
|---|
| 2026.04.23 | ₩30,296 | ₩30,323 | ₩30,243 | ₩30,296 | 0.00% | 2.9만 |
|---|
| 2026.04.22 | ₩30,296 | ₩30,350 | ₩30,243 | ₩30,256 | -0.13% | 3.5만 |
|---|
| 2026.04.21 | ₩30,256 | ₩30,363 | ₩30,256 | ₩30,310 | +0.18% | 3.2만 |
|---|
| 2026.04.20 | ₩30,256 | ₩30,310 | ₩30,256 | ₩30,283 | +0.09% | 2.1만 |
|---|
| 2026.04.17 | ₩30,189 | ₩30,350 | ₩30,189 | ₩30,337 | +0.49% | 9.9만 |
|---|
| 2026.04.16 | ₩30,202 | ₩30,243 | ₩30,202 | ₩30,243 | +0.13% | 3.6만 |
|---|
| 2026.04.15 | ₩30,189 | ₩30,283 | ₩30,189 | ₩30,243 | +0.18% | 6.7만 |
|---|
| 2026.04.14 | ₩30,135 | ₩30,229 | ₩30,068 | ₩30,202 | +0.22% | 2.3만 |
|---|
| 2026.04.13 | ₩30,122 | ₩30,189 | ₩30,095 | ₩30,149 | +0.09% | 2.4만 |
|---|
| 2026.04.10 | ₩30,068 | ₩30,216 | ₩30,068 | ₩30,109 | +0.13% | 3.7만 |
|---|
| 2026.04.09 | ₩30,042 | ₩30,162 | ₩30,042 | ₩30,149 | +0.36% | 3만 |
|---|
| 2026.04.08 | ₩30,082 | ₩30,122 | ₩29,974 | ₩30,109 | +0.09% | 3.1만 |
|---|
| 2026.04.07 | ₩29,921 | ₩29,934 | ₩29,881 | ₩29,921 | 0.00% | 1.6만 |
|---|
| 2026.04.06 | ₩29,948 | ₩29,974 | ₩29,612 | ₩29,907 | -0.13% | 4.8만 |
|---|
| 2026.04.02 | ₩29,840 | ₩29,961 | ₩29,760 | ₩29,934 | +0.31% | 2.5만 |
|---|
| 2026.04.01 | ₩29,653 | ₩29,854 | ₩29,639 | ₩29,840 | +0.63% | 6만 |
|---|
| 2026.03.31 | ₩29,586 | ₩29,693 | ₩29,425 | ₩29,518 | -0.23% | 30.9만 |
|---|
| 2026.03.30 | ₩29,706 | ₩29,706 | ₩29,545 | ₩29,572 | -0.45% | 3.5만 |
|---|
| 2026.03.27 | ₩29,787 | ₩29,787 | ₩29,559 | ₩29,626 | -0.54% | 4.8만 |
|---|
| 2026.03.26 | ₩29,800 | ₩29,840 | ₩29,679 | ₩29,733 | -0.23% | 5.6만 |
|---|
| 2026.03.25 | ₩29,921 | ₩30,082 | ₩29,881 | ₩30,001 | +0.27% | 5.4만 |
|---|
| 2026.03.24 | ₩29,894 | ₩30,176 | ₩29,854 | ₩29,961 | +0.22% | 22.8만 |
|---|
| 2026.03.23 | ₩29,948 | ₩29,961 | ₩29,733 | ₩29,934 | -0.04% | 22.4만 |
|---|
| 2026.03.20 | ₩29,894 | ₩29,894 | ₩29,800 | ₩29,827 | -0.22% | 3.1만 |
|---|
| 2026.03.19 | ₩29,787 | ₩29,988 | ₩29,760 | ₩29,961 | +0.59% | 40.5만 |
|---|
| 2026.03.18 | ₩29,881 | ₩29,934 | ₩29,854 | ₩29,907 | +0.09% | 2.2만 |
|---|
| 2026.03.17 | ₩29,867 | ₩29,934 | ₩29,800 | ₩29,907 | +0.13% | 2.5만 |
|---|
| 2026.03.16 | ₩29,814 | ₩29,894 | ₩29,760 | ₩29,827 | +0.04% | 3.6만 |
|---|
| 2026.03.13 | ₩29,934 | ₩29,934 | ₩29,773 | ₩29,827 | -0.36% | 1.8만 |
|---|
| 2026.03.12 | ₩29,934 | ₩29,961 | ₩29,840 | ₩29,867 | -0.22% | 2.9만 |
|---|
| 2026.03.11 | ₩29,974 | ₩30,028 | ₩29,934 | ₩29,988 | +0.04% | 3.3만 |
|---|
| 2026.03.10 | ₩29,948 | ₩30,001 | ₩29,867 | ₩29,961 | +0.04% | 5.4만 |
|---|
| 2026.03.09 | ₩29,881 | ₩29,934 | ₩29,827 | ₩29,921 | +0.13% | 5.4만 |
|---|
| 2026.03.06 | ₩30,149 | ₩30,149 | ₩29,867 | ₩29,921 | -0.76% | 4.8만 |
|---|
| 2026.03.05 | ₩30,055 | ₩30,135 | ₩30,055 | ₩30,082 | +0.09% | 2.1만 |
|---|
| 2026.03.04 | ₩30,028 | ₩30,095 | ₩29,934 | ₩30,095 | +0.22% | 1.5만 |
|---|
| 2026.03.03 | ₩30,015 | ₩30,042 | ₩29,948 | ₩30,028 | +0.04% | 4.4만 |
|---|
| 2026.03.02 | ₩30,028 | ₩30,042 | ₩29,961 | ₩30,001 | -0.09% | 5.4만 |
|---|
| 2026.02.27 | ₩30,028 | ₩30,135 | ₩29,988 | ₩30,001 | -0.09% | 4.1만 |
|---|
| 2026.02.26 | ₩30,122 | ₩30,176 | ₩30,042 | ₩30,095 | -0.09% | 3.8만 |
|---|
| 2026.02.25 | ₩30,122 | ₩30,149 | ₩30,015 | ₩30,028 | -0.31% | 3.8만 |
|---|
| 2026.02.24 | ₩30,162 | ₩30,176 | ₩30,082 | ₩30,122 | -0.13% | 2.4만 |
|---|
| 2026.02.23 | ₩30,337 | ₩30,337 | ₩30,202 | ₩30,229 | -0.35% | 1.6만 |
|---|
| 2026.02.20 | ₩30,323 | ₩30,337 | ₩30,243 | ₩30,283 | -0.13% | 2.2만 |
|---|
| 2026.02.19 | ₩30,310 | ₩30,310 | ₩30,243 | ₩30,296 | -0.04% | 1.6만 |
|---|
| 2026.02.18 | ₩30,216 | ₩30,270 | ₩30,176 | ₩30,243 | +0.09% | 1.4만 |
|---|
| 2026.02.17 | ₩30,202 | ₩30,256 | ₩30,176 | ₩30,256 | +0.18% | 5.3만 |
|---|
| 2026.02.13 | ₩30,256 | ₩30,337 | ₩30,202 | ₩30,216 | -0.13% | 11.8만 |
|---|
| 2026.02.12 | ₩30,363 | ₩30,363 | ₩30,270 | ₩30,283 | -0.27% | 8.3만 |
|---|
| 2026.02.11 | ₩30,310 | ₩30,363 | ₩30,216 | ₩30,323 | +0.04% | 10.3만 |
|---|
| 2026.02.10 | ₩30,363 | ₩30,390 | ₩30,296 | ₩30,323 | -0.13% | 5.6만 |
|---|
| 2026.02.09 | ₩30,323 | ₩30,337 | ₩30,243 | ₩30,323 | 0.00% | 5만 |
|---|
| 2026.02.06 | ₩30,256 | ₩30,283 | ₩30,229 | ₩30,270 | +0.04% | 3.2만 |
|---|
| 2026.02.05 | ₩30,243 | ₩30,323 | ₩30,202 | ₩30,256 | +0.04% | 6.3만 |
|---|
| 2026.02.04 | ₩30,337 | ₩30,350 | ₩30,243 | ₩30,310 | -0.09% | 3.2만 |
|---|
| 2026.02.03 | ₩30,243 | ₩30,363 | ₩30,243 | ₩30,310 | +0.22% | 3.8만 |
|---|
| 2026.02.02 | ₩30,323 | ₩30,350 | ₩30,216 | ₩30,256 | -0.22% | 8.5만 |
|---|
| 2026.01.30 | ₩30,296 | ₩30,323 | ₩30,202 | ₩30,323 | +0.09% | 28.5만 |
|---|
| 2026.01.29 | ₩30,283 | ₩30,350 | ₩30,189 | ₩30,256 | -0.09% | 5.1만 |
|---|
| 2026.01.28 | ₩30,283 | ₩30,337 | ₩30,270 | ₩30,296 | +0.04% | 4.6만 |
|---|
| 2026.01.27 | ₩30,363 | ₩30,390 | ₩30,296 | ₩30,323 | -0.13% | 6.4만 |
|---|
| 2026.01.26 | ₩30,511 | ₩30,511 | ₩30,390 | ₩30,457 | -0.18% | 5.1만 |
|---|
| 2026.01.23 | ₩30,471 | ₩30,591 | ₩30,404 | ₩30,430 | -0.13% | 4.1만 |
|---|
| 2026.01.22 | ₩30,498 | ₩30,524 | ₩30,457 | ₩30,524 | +0.09% | 4.3만 |
|---|
| 2026.01.21 | ₩30,430 | ₩30,457 | ₩30,363 | ₩30,430 | 0.00% | 4.7만 |
|---|
| 2026.01.20 | ₩30,471 | ₩30,498 | ₩30,363 | ₩30,444 | -0.09% | 3.3만 |
|---|
| 2026.01.16 | ₩30,377 | ₩30,444 | ₩30,337 | ₩30,377 | 0.00% | 12.4만 |
|---|
| 2026.01.15 | ₩30,417 | ₩30,444 | ₩30,377 | ₩30,417 | 0.00% | 2만 |
|---|
| 2026.01.14 | ₩30,350 | ₩30,471 | ₩30,310 | ₩30,363 | +0.04% | 5.3만 |
|---|
| 2026.01.13 | ₩30,296 | ₩30,417 | ₩30,296 | ₩30,417 | +0.40% | 6만 |
|---|
| 2026.01.12 | ₩30,350 | ₩30,430 | ₩30,283 | ₩30,377 | +0.09% | 17.9만 |
|---|
| 2026.01.09 | ₩30,270 | ₩30,363 | ₩30,270 | ₩30,350 | +0.27% | 2.6만 |
|---|
| 2026.01.08 | ₩30,216 | ₩30,337 | ₩30,202 | ₩30,283 | +0.22% | 11.1만 |
|---|
| 2026.01.07 | ₩30,323 | ₩30,323 | ₩30,256 | ₩30,270 | -0.18% | 2.8만 |
|---|
| 2026.01.06 | ₩30,229 | ₩30,323 | ₩30,229 | ₩30,283 | +0.18% | 3.7만 |
|---|
| 2026.01.05 | ₩30,202 | ₩30,337 | ₩30,189 | ₩30,310 | +0.36% | 2.8만 |
|---|
| 2026.01.02 | ₩30,202 | ₩30,310 | ₩30,176 | ₩30,270 | +0.22% | 3.6만 |
|---|
| 2025.12.31 | ₩30,229 | ₩30,256 | ₩30,189 | ₩30,216 | -0.04% | 2만 |
|---|
| 2025.12.30 | ₩30,216 | ₩30,229 | ₩30,176 | ₩30,202 | -0.04% | 2.1만 |
|---|
| 2025.12.29 | ₩30,202 | ₩30,216 | ₩30,149 | ₩30,189 | -0.04% | 3.1만 |
|---|
| 2025.12.26 | ₩30,229 | ₩30,229 | ₩30,095 | ₩30,189 | -0.13% | 7.6천 |
|---|
| 2025.12.24 | ₩30,363 | ₩30,377 | ₩30,310 | ₩30,350 | -0.04% | 7.6천 |
|---|
| 2025.12.23 | ₩30,243 | ₩30,350 | ₩30,243 | ₩30,337 | +0.31% | 2.7만 |
|---|
| 2025.12.22 | ₩30,296 | ₩30,310 | ₩30,176 | ₩30,283 | -0.04% | 2.8만 |
|---|
| 2025.12.19 | ₩30,296 | ₩30,310 | ₩30,135 | ₩30,283 | -0.04% | 3.7만 |
|---|
| 2025.12.18 | ₩30,283 | ₩30,283 | ₩30,149 | ₩30,202 | -0.27% | 3.4만 |
|---|
| 2025.12.17 | ₩30,202 | ₩30,256 | ₩30,135 | ₩30,189 | -0.04% | 1.6만 |
|---|
| 2025.12.16 | ₩30,135 | ₩30,270 | ₩30,135 | ₩30,189 | +0.18% | 6.3만 |
|---|
| 2025.12.15 | ₩30,162 | ₩30,256 | ₩30,135 | ₩30,229 | +0.22% | 1.7만 |
|---|
| 2025.12.12 | ₩30,149 | ₩30,296 | ₩30,149 | ₩30,189 | +0.13% | 3.2만 |
|---|
| 2025.12.11 | ₩30,270 | ₩30,296 | ₩30,135 | ₩30,189 | -0.27% | 6.5만 |
|---|
| 2025.12.10 | ₩30,310 | ₩30,310 | ₩30,162 | ₩30,202 | -0.35% | 3만 |
|---|
| 2025.12.09 | ₩30,323 | ₩30,363 | ₩30,176 | ₩30,256 | -0.22% | 3.5만 |
|---|
| 2025.12.08 | ₩30,310 | ₩30,363 | ₩30,176 | ₩30,202 | -0.35% | 6.1만 |
|---|
| 2025.12.05 | ₩30,256 | ₩30,283 | ₩30,162 | ₩30,202 | -0.18% | 3.2만 |
|---|
| 2025.12.04 | ₩30,176 | ₩30,229 | ₩30,122 | ₩30,162 | -0.04% | 4.2만 |
|---|
| 2025.12.03 | ₩30,082 | ₩30,176 | ₩30,068 | ₩30,176 | +0.31% | 1.9만 |
|---|
| 2025.12.02 | ₩30,082 | ₩30,176 | ₩30,068 | ₩30,149 | +0.22% | 6.5만 |
|---|
| 2025.12.01 | ₩30,176 | ₩30,176 | ₩30,109 | ₩30,122 | -0.18% | 2.2만 |
|---|
| 2025.11.28 | ₩30,176 | ₩30,176 | ₩30,042 | ₩30,135 | -0.13% | 1.8만 |
|---|
| 2025.11.26 | ₩30,135 | ₩30,135 | ₩30,042 | ₩30,109 | -0.09% | 3.2만 |
|---|
| 2025.11.25 | ₩29,988 | ₩30,068 | ₩29,974 | ₩30,028 | +0.13% | 2.7만 |
|---|
| 2025.11.24 | ₩29,974 | ₩30,001 | ₩29,881 | ₩29,988 | +0.04% | 4.7만 |
|---|
| 2025.11.21 | ₩30,055 | ₩30,109 | ₩29,988 | ₩30,095 | +0.13% | 3.4만 |
|---|
| 2025.11.20 | ₩30,055 | ₩30,162 | ₩30,015 | ₩30,122 | +0.22% | 1.4만 |
|---|
| 2025.11.19 | ₩30,095 | ₩30,135 | ₩30,055 | ₩30,095 | 0.00% | 2.6만 |
|---|
| 2025.11.18 | ₩30,135 | ₩30,162 | ₩29,974 | ₩30,055 | -0.27% | 6.6만 |
|---|
| 2025.11.17 | ₩30,135 | ₩30,162 | ₩29,988 | ₩30,068 | -0.22% | 4.9만 |
|---|
| 2025.11.14 | ₩30,095 | ₩30,162 | ₩30,015 | ₩30,095 | 0.00% | 5.7만 |
|---|
| 2025.11.13 | ₩30,149 | ₩30,202 | ₩30,028 | ₩30,162 | +0.04% | 5.7만 |
|---|
| 2025.11.12 | ₩30,068 | ₩30,216 | ₩30,068 | ₩30,122 | +0.18% | 5.8만 |
|---|
| 2025.11.11 | ₩30,202 | ₩30,229 | ₩30,068 | ₩30,149 | -0.18% | 2.7만 |
|---|
| 2025.11.10 | ₩29,961 | ₩30,122 | ₩29,961 | ₩30,122 | +0.54% | 6.5만 |
|---|
| 2025.11.07 | ₩29,974 | ₩30,082 | ₩29,974 | ₩30,001 | +0.09% | 3.8만 |
|---|
| 2025.11.06 | ₩30,122 | ₩30,162 | ₩30,015 | ₩30,082 | -0.13% | 2.6만 |
|---|
| 2025.11.05 | ₩29,988 | ₩30,095 | ₩29,988 | ₩30,028 | +0.13% | 9.8만 |
|---|
| 2025.11.04 | ₩30,109 | ₩30,109 | ₩29,974 | ₩30,068 | -0.13% | 9만 |
|---|
| 2025.11.03 | ₩30,162 | ₩30,176 | ₩30,001 | ₩30,042 | -0.40% | 7.2만 |
|---|
| 2025.10.31 | ₩30,216 | ₩30,243 | ₩30,068 | ₩30,122 | -0.31% | 12.7만 |
|---|
| 2025.10.30 | ₩30,256 | ₩30,310 | ₩30,109 | ₩30,162 | -0.31% | 4.5만 |
|---|
| 2025.10.29 | ₩30,283 | ₩30,283 | ₩30,162 | ₩30,189 | -0.31% | 7.3만 |
|---|
| 2025.10.28 | ₩30,283 | ₩30,296 | ₩30,135 | ₩30,229 | -0.18% | 7.7만 |
|---|
| 2025.10.27 | ₩30,430 | ₩30,565 | ₩30,243 | ₩30,363 | -0.22% | 4.9만 |
|---|
| 2025.10.24 | ₩30,189 | ₩30,283 | ₩30,122 | ₩30,270 | +0.27% | 6.3만 |
|---|
| 2025.10.23 | ₩30,042 | ₩30,363 | ₩30,042 | ₩30,176 | +0.45% | 5.7만 |
|---|
| 2025.10.22 | ₩30,176 | ₩30,216 | ₩30,028 | ₩30,109 | -0.22% | 17만 |
|---|
| 2025.10.21 | ₩30,202 | ₩30,202 | ₩30,015 | ₩30,135 | -0.22% | 8.2만 |
|---|
| 2025.10.20 | ₩29,988 | ₩30,162 | ₩29,988 | ₩30,122 | +0.45% | 2.6만 |
|---|
| 2025.10.17 | ₩30,149 | ₩30,149 | ₩29,974 | ₩30,095 | -0.18% | 2.2만 |
|---|
| 2025.10.16 | ₩30,135 | ₩30,149 | ₩30,015 | ₩30,095 | -0.13% | 4.2만 |
|---|
| 2025.10.15 | ₩30,055 | ₩30,135 | ₩29,988 | ₩30,122 | +0.22% | 3.6만 |
|---|
| 2025.10.14 | ₩29,974 | ₩30,028 | ₩29,907 | ₩29,988 | +0.04% | 3.2만 |
|---|
| 2025.10.13 | ₩30,015 | ₩30,015 | ₩29,854 | ₩29,921 | -0.31% | 25.2만 |
|---|
| 2025.10.10 | ₩30,068 | ₩30,176 | ₩29,948 | ₩30,028 | -0.13% | 8.1만 |
|---|