시장 데이터를 불러오는 중
전체 종목
ZEGA Buy and Hedge ETF 과거 주가
ZEGA Buy and Hedge ETF · ZHDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ZEGA Buy and Hedge ETF · ZHDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,450 | ₩32,463 | ₩32,450 | ₩32,450 | 0.00% | 1.2천 |
| 2026.10.08 | ₩32,423 | ₩32,423 | ₩32,316 | ₩32,316 | -0.33% | 3.6천 |
| 2026.10.07 | ₩32,383 | ₩32,490 | ₩32,383 | ₩32,410 | +0.08% | 1.1천 |
| 2026.10.06 | ₩31,417 | ₩32,557 | ₩31,417 | ₩32,477 | +3.37% | 6.7천 |
| 2026.10.05 | ₩32,229 | ₩32,384 | ₩32,195 | ₩32,384 | +0.48% | 2.9천 |
| 2026.10.02 | ₩32,208 | ₩32,222 | ₩32,208 | ₩32,222 | +0.04% | 400 |
| 2026.10.01 | ₩32,048 | ₩32,141 | ₩31,940 | ₩32,060 | +0.04% | 4.7천 |
| 2026.09.30 | ₩32,148 | ₩32,148 | ₩32,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,050 |
| -0.30% |
| 800 |
| 2026.09.29 | ₩32,249 | ₩32,249 | ₩31,860 | ₩32,013 | -0.73% | 5.8천 |
|---|
| 2026.09.28 | ₩32,115 | ₩32,247 | ₩32,052 | ₩32,052 | -0.20% | 9.3천 |
|---|
| 2026.09.25 | ₩32,101 | ₩32,329 | ₩32,101 | ₩32,186 | +0.26% | 7.3천 |
|---|
| 2026.09.24 | ₩31,980 | ₩32,235 | ₩31,980 | ₩32,081 | +0.31% | 4.2천 |
|---|
| 2026.09.23 | ₩32,262 | ₩32,262 | ₩31,980 | ₩32,136 | -0.39% | 5.6천 |
|---|
| 2026.09.22 | ₩32,383 | ₩32,383 | ₩32,349 | ₩32,349 | -0.10% | 800 |
|---|
| 2026.09.21 | ₩32,148 | ₩32,242 | ₩32,148 | ₩32,242 | +0.29% | 400 |
|---|
| 2026.09.18 | ₩31,900 | ₩31,900 | ₩31,900 | ₩31,900 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩31,820 | ₩31,925 | ₩31,820 | ₩31,925 | +0.33% | 400 |
|---|
| 2026.09.16 | ₩31,565 | ₩31,594 | ₩31,565 | ₩31,594 | +0.09% | 100 |
|---|
| 2026.09.15 | ₩31,753 | ₩31,958 | ₩31,753 | ₩31,757 | +0.01% | 2.3천 |
|---|
| 2026.09.14 | ₩31,766 | ₩31,893 | ₩31,766 | ₩31,858 | +0.29% | 19.5만 |
|---|
| 2026.09.11 | ₩31,806 | ₩32,013 | ₩31,806 | ₩32,013 | +0.65% | 200 |
|---|
| 2026.09.10 | ₩31,940 | ₩31,940 | ₩31,669 | ₩31,669 | -0.85% | 6.4천 |
|---|
| 2026.09.09 | ₩31,913 | ₩32,168 | ₩31,907 | ₩32,168 | +0.80% | 3.1천 |
|---|
| 2026.09.08 | ₩31,980 | ₩32,200 | ₩31,980 | ₩32,200 | +0.69% | 2.1천 |
|---|
| 2026.09.04 | ₩32,182 | ₩32,229 | ₩32,074 | ₩32,229 | +0.15% | 1.2천 |
|---|
| 2026.09.03 | ₩32,188 | ₩32,316 | ₩32,061 | ₩32,125 | -0.20% | 4.2천 |
|---|
| 2026.09.02 | ₩31,940 | ₩32,048 | ₩31,940 | ₩32,048 | +0.34% | 400 |
|---|
| 2026.09.01 | ₩32,074 | ₩32,074 | ₩31,907 | ₩31,907 | -0.52% | 2.4천 |
|---|
| 2026.08.31 | ₩32,081 | ₩32,302 | ₩31,940 | ₩32,128 | +0.15% | 1.6천 |
|---|
| 2026.08.28 | ₩32,235 | ₩32,436 | ₩32,215 | ₩32,229 | -0.02% | 4천 |
|---|
| 2026.08.27 | ₩32,208 | ₩32,530 | ₩32,061 | ₩32,286 | +0.24% | 9천 |
|---|
| 2026.08.26 | ₩32,262 | ₩32,262 | ₩31,994 | ₩32,125 | -0.42% | 2.4천 |
|---|
| 2026.08.25 | ₩32,007 | ₩32,108 | ₩32,007 | ₩32,108 | +0.31% | 3.2천 |
|---|
| 2026.08.24 | ₩31,900 | ₩32,222 | ₩31,833 | ₩32,010 | +0.34% | 5천 |
|---|
| 2026.08.21 | ₩32,081 | ₩32,316 | ₩31,887 | ₩32,101 | +0.06% | 4.4만 |
|---|
| 2026.08.20 | ₩32,463 | ₩32,463 | ₩31,994 | ₩32,107 | -1.10% | 9.3천 |
|---|
| 2026.08.19 | ₩32,289 | ₩32,557 | ₩32,235 | ₩32,253 | -0.11% | 3.7천 |
|---|
| 2026.08.18 | ₩32,423 | ₩32,423 | ₩32,211 | ₩32,211 | -0.65% | 3천 |
|---|
| 2026.08.17 | ₩32,544 | ₩32,664 | ₩32,544 | ₩32,612 | +0.21% | 5천 |
|---|
| 2026.08.14 | ₩32,839 | ₩32,839 | ₩32,624 | ₩32,624 | -0.65% | 2.2천 |
|---|
| 2026.08.13 | ₩32,517 | ₩32,812 | ₩32,477 | ₩32,671 | +0.47% | 1.5천 |
|---|
| 2026.08.12 | ₩32,450 | ₩32,638 | ₩32,316 | ₩32,316 | -0.41% | 4.4천 |
|---|
| 2026.08.11 | ₩32,477 | ₩32,584 | ₩32,334 | ₩32,334 | -0.44% | 1.2만 |
|---|
| 2026.08.10 | ₩32,731 | ₩32,731 | ₩32,424 | ₩32,424 | -0.94% | 4.7천 |
|---|
| 2026.08.07 | ₩32,415 | ₩32,415 | ₩32,415 | ₩32,415 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩32,316 | ₩32,316 | ₩32,262 | ₩32,262 | -0.17% | 2.2천 |
|---|
| 2026.08.05 | ₩32,584 | ₩32,584 | ₩32,450 | ₩32,524 | -0.19% | 2.4천 |
|---|
| 2026.08.04 | ₩32,235 | ₩32,443 | ₩32,182 | ₩32,426 | +0.59% | 5.4천 |
|---|
| 2026.08.03 | ₩31,712 | ₩31,980 | ₩31,712 | ₩31,940 | +0.72% | 4.3천 |
|---|
| 2026.07.31 | ₩31,203 | ₩31,538 | ₩31,203 | ₩31,466 | +0.84% | 3.1천 |
|---|
| 2026.07.30 | ₩31,109 | ₩31,337 | ₩31,109 | ₩31,176 | +0.22% | 2.3천 |
|---|
| 2026.07.29 | ₩31,136 | ₩31,136 | ₩30,807 | ₩30,807 | -1.06% | 1.3천 |
|---|
| 2026.07.28 | ₩31,109 | ₩31,323 | ₩30,881 | ₩31,323 | +0.69% | 4천 |
|---|
| 2026.07.27 | ₩31,002 | ₩31,306 | ₩31,002 | ₩31,112 | +0.35% | 400 |
|---|
| 2026.07.24 | ₩31,203 | ₩31,203 | ₩31,203 | ₩31,203 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩31,176 | ₩31,270 | ₩30,948 | ₩31,105 | -0.23% | 2.7천 |
|---|
| 2026.07.22 | ₩31,558 | ₩31,558 | ₩31,522 | ₩31,522 | -0.11% | 100 |
|---|
| 2026.07.21 | ₩31,350 | ₩31,551 | ₩31,337 | ₩31,491 | +0.45% | 2.4천 |
|---|
| 2026.07.20 | ₩31,458 | ₩31,565 | ₩31,297 | ₩31,323 | -0.43% | 1만 |
|---|
| 2026.07.17 | ₩31,484 | ₩31,551 | ₩31,484 | ₩31,551 | +0.21% | 900 |
|---|
| 2026.07.16 | ₩31,592 | ₩31,766 | ₩31,592 | ₩31,613 | +0.07% | 2.2천 |
|---|
| 2026.07.15 | ₩31,980 | ₩31,980 | ₩31,598 | ₩31,787 | -0.60% | 3.1만 |
|---|
| 2026.07.14 | ₩31,779 | ₩31,880 | ₩31,779 | ₩31,880 | +0.32% | 200 |
|---|
| 2026.07.13 | ₩31,685 | ₩31,685 | ₩31,417 | ₩31,600 | -0.27% | 1.8천 |
|---|
| 2026.07.10 | ₩31,578 | ₩31,712 | ₩31,578 | ₩31,712 | +0.42% | 1.6천 |
|---|
| 2026.07.09 | ₩31,350 | ₩31,592 | ₩31,350 | ₩31,592 | +0.77% | 2.7천 |
|---|
| 2026.07.08 | ₩31,310 | ₩31,551 | ₩31,230 | ₩31,448 | +0.44% | 1.8천 |
|---|
| 2026.07.07 | ₩31,530 | ₩31,530 | ₩31,530 | ₩31,530 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩31,511 | ₩31,779 | ₩31,511 | ₩31,647 | +0.43% | 1.4천 |
|---|
| 2026.07.02 | ₩31,297 | ₩31,484 | ₩31,297 | ₩31,331 | +0.11% | 1.2천 |
|---|
| 2026.07.01 | ₩31,431 | ₩31,726 | ₩31,404 | ₩31,491 | +0.19% | 3.1천 |
|---|
| 2026.06.30 | ₩31,337 | ₩31,833 | ₩31,297 | ₩31,555 | +0.70% | 1.9만 |
|---|
| 2026.06.29 | ₩30,961 | ₩31,458 | ₩30,961 | ₩31,259 | +0.96% | 6.3천 |
|---|
| 2026.06.26 | ₩30,948 | ₩30,988 | ₩30,760 | ₩30,949 | +0.00% | 4.1천 |
|---|
| 2026.06.25 | ₩30,841 | ₩31,230 | ₩30,760 | ₩31,010 | +0.55% | 1.3만 |
|---|
| 2026.06.24 | ₩30,935 | ₩31,230 | ₩30,935 | ₩31,020 | +0.28% | 3.8천 |
|---|
| 2026.06.23 | ₩31,228 | ₩31,323 | ₩31,116 | ₩31,116 | -0.36% | 5.6천 |
|---|
| 2026.06.22 | ₩31,404 | ₩31,478 | ₩31,404 | ₩31,464 | +0.19% | 1.5천 |
|---|
| 2026.06.18 | ₩31,538 | ₩31,582 | ₩31,538 | ₩31,582 | +0.14% | 1.8천 |
|---|
| 2026.06.17 | ₩31,645 | ₩31,645 | ₩31,305 | ₩31,305 | -1.08% | 1만 |
|---|
| 2026.06.16 | ₩31,994 | ₩32,007 | ₩31,685 | ₩31,744 | -0.78% | 2만 |
|---|
| 2026.06.15 | ₩30,425 | ₩31,954 | ₩30,425 | ₩31,840 | +4.65% | 5.7천 |
|---|
| 2026.06.12 | ₩31,136 | ₩31,310 | ₩31,095 | ₩31,219 | +0.27% | 3천 |
|---|
| 2026.06.11 | ₩31,055 | ₩31,134 | ₩31,055 | ₩31,134 | +0.25% | 300 |
|---|
| 2026.06.10 | ₩30,988 | ₩31,028 | ₩30,800 | ₩30,800 | -0.61% | 3천 |
|---|
| 2026.06.09 | ₩31,189 | ₩31,256 | ₩30,640 | ₩31,095 | -0.30% | 6.1천 |
|---|
| 2026.06.08 | ₩31,243 | ₩31,297 | ₩31,069 | ₩31,250 | +0.02% | 5.7천 |
|---|
| 2026.06.05 | ₩31,538 | ₩31,538 | ₩31,258 | ₩31,258 | -0.89% | 900 |
|---|
| 2026.06.04 | ₩31,956 | ₩31,956 | ₩31,956 | ₩31,956 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩31,960 | ₩31,960 | ₩31,899 | ₩31,899 | -0.19% | 400 |
|---|
| 2026.06.02 | ₩31,994 | ₩32,089 | ₩31,994 | ₩32,089 | +0.30% | 600 |
|---|
| 2026.06.01 | ₩32,074 | ₩32,155 | ₩31,980 | ₩32,015 | -0.18% | 1.7천 |
|---|
| 2026.05.29 | ₩31,994 | ₩32,061 | ₩31,970 | ₩31,970 | -0.08% | 400 |
|---|
| 2026.05.28 | ₩31,739 | ₩31,822 | ₩31,712 | ₩31,822 | +0.26% | 700 |
|---|
| 2026.05.27 | ₩31,887 | ₩31,964 | ₩31,645 | ₩31,740 | -0.46% | 3천 |
|---|
| 2026.05.26 | ₩31,578 | ₩31,751 | ₩31,578 | ₩31,751 | +0.55% | 1.2천 |
|---|
| 2026.05.22 | ₩31,458 | ₩31,699 | ₩31,444 | ₩31,547 | +0.29% | 3.6천 |
|---|
| 2026.05.21 | ₩31,404 | ₩31,417 | ₩31,163 | ₩31,353 | -0.16% | 8.8천 |
|---|
| 2026.05.20 | ₩31,350 | ₩31,431 | ₩31,283 | ₩31,381 | +0.10% | 6.5천 |
|---|
| 2026.05.19 | ₩31,283 | ₩31,283 | ₩31,095 | ₩31,095 | -0.60% | 200 |
|---|
| 2026.05.18 | ₩31,176 | ₩31,232 | ₩31,042 | ₩31,232 | +0.18% | 1.3천 |
|---|
| 2026.05.15 | ₩31,350 | ₩31,369 | ₩31,270 | ₩31,369 | +0.06% | 3.9천 |
|---|
| 2026.05.14 | ₩31,538 | ₩31,846 | ₩31,471 | ₩31,687 | +0.47% | 1.5천 |
|---|
| 2026.05.13 | ₩31,303 | ₩31,437 | ₩31,109 | ₩31,417 | +0.36% | 3.2천 |
|---|
| 2026.05.12 | ₩31,095 | ₩31,364 | ₩30,961 | ₩31,224 | +0.41% | 5.8천 |
|---|
| 2026.05.11 | ₩30,385 | ₩31,370 | ₩30,385 | ₩31,370 | +3.24% | 4.8천 |
|---|
| 2026.05.08 | ₩31,270 | ₩31,270 | ₩31,244 | ₩31,244 | -0.08% | 500 |
|---|
| 2026.05.07 | ₩30,894 | ₩31,039 | ₩30,888 | ₩31,039 | +0.47% | 3.5천 |
|---|
| 2026.05.06 | ₩31,035 | ₩31,283 | ₩30,961 | ₩31,141 | +0.34% | 3.4천 |
|---|
| 2026.05.05 | ₩30,908 | ₩30,908 | ₩30,676 | ₩30,676 | -0.75% | 2.2천 |
|---|
| 2026.05.04 | ₩30,481 | ₩30,481 | ₩30,481 | ₩30,481 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩30,573 | ₩30,640 | ₩30,532 | ₩30,581 | +0.03% | 3천 |
|---|
| 2026.04.30 | ₩30,465 | ₩30,591 | ₩30,465 | ₩30,591 | +0.41% | 600 |
|---|
| 2026.04.29 | ₩30,227 | ₩30,227 | ₩30,227 | ₩30,227 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩30,304 | ₩30,304 | ₩30,229 | ₩30,229 | -0.25% | 200 |
|---|
| 2026.04.27 | ₩30,358 | ₩30,363 | ₩30,358 | ₩30,363 | +0.02% | 600 |
|---|
| 2026.04.24 | ₩30,251 | ₩30,349 | ₩30,251 | ₩30,349 | +0.32% | 1.3천 |
|---|
| 2026.04.23 | ₩30,251 | ₩30,331 | ₩30,009 | ₩30,161 | -0.30% | 7.2천 |
|---|
| 2026.04.22 | ₩30,231 | ₩30,237 | ₩30,184 | ₩30,194 | -0.12% | 3.7천 |
|---|
| 2026.04.21 | ₩30,170 | ₩30,170 | ₩29,995 | ₩29,995 | -0.58% | 4.9천 |
|---|
| 2026.04.20 | ₩30,197 | ₩30,224 | ₩30,090 | ₩30,139 | -0.19% | 2.5천 |
|---|
| 2026.04.17 | ₩30,170 | ₩30,217 | ₩30,170 | ₩30,217 | +0.16% | 800 |
|---|
| 2026.04.16 | ₩29,996 | ₩29,996 | ₩29,808 | ₩29,949 | -0.16% | 3.5만 |
|---|
| 2026.04.15 | ₩29,848 | ₩29,889 | ₩29,473 | ₩29,855 | +0.02% | 2.5만 |
|---|
| 2026.04.14 | ₩29,393 | ₩29,712 | ₩29,017 | ₩29,712 | +1.09% | 2.7천 |
|---|
| 2026.04.13 | ₩29,098 | ₩29,297 | ₩29,098 | ₩29,297 | +0.69% | 2.2천 |
|---|
| 2026.04.10 | ₩29,178 | ₩29,178 | ₩29,044 | ₩29,100 | -0.27% | 5.3천 |
|---|
| 2026.04.09 | ₩28,937 | ₩29,104 | ₩28,937 | ₩29,104 | +0.58% | 2.2천 |
|---|
| 2026.04.08 | ₩29,057 | ₩29,057 | ₩28,911 | ₩28,971 | -0.30% | 5.5천 |
|---|
| 2026.04.07 | ₩28,440 | ₩28,494 | ₩28,400 | ₩28,494 | +0.19% | 1.4천 |
|---|
| 2026.04.06 | ₩28,575 | ₩28,601 | ₩28,426 | ₩28,501 | -0.26% | 6.2천 |
|---|
| 2026.04.02 | ₩28,360 | ₩28,463 | ₩28,360 | ₩28,463 | +0.36% | 9.2천 |
|---|
| 2026.04.01 | ₩28,548 | ₩28,735 | ₩28,534 | ₩28,662 | +0.40% | 1.6만 |
|---|
| 2026.03.31 | ₩28,132 | ₩28,320 | ₩28,132 | ₩28,320 | +0.67% | 1.5만 |
|---|
| 2026.03.30 | ₩28,038 | ₩28,078 | ₩27,955 | ₩27,955 | -0.30% | 2.8천 |
|---|
| 2026.03.27 | ₩28,239 | ₩28,320 | ₩28,060 | ₩28,072 | -0.59% | 5.4천 |
|---|
| 2026.03.26 | ₩28,809 | ₩28,809 | ₩28,481 | ₩28,491 | -1.10% | 2만 |
|---|
| 2026.03.25 | ₩28,963 | ₩28,990 | ₩28,903 | ₩28,930 | -0.12% | 2.6만 |
|---|
| 2026.03.24 | ₩28,642 | ₩28,923 | ₩28,615 | ₩28,804 | +0.57% | 2.9만 |
|---|
| 2026.03.23 | ₩28,963 | ₩29,151 | ₩28,803 | ₩28,871 | -0.32% | 3.6만 |
|---|
| 2026.03.20 | ₩28,829 | ₩28,829 | ₩28,494 | ₩28,506 | -1.12% | 3.9천 |
|---|
| 2026.03.19 | ₩28,827 | ₩29,017 | ₩28,789 | ₩28,976 | +0.52% | 2.2만 |
|---|
| 2026.03.18 | ₩29,366 | ₩29,366 | ₩29,140 | ₩29,140 | -0.77% | 900 |
|---|
| 2026.03.17 | ₩28,682 | ₩29,643 | ₩28,682 | ₩29,643 | +3.35% | 2.8만 |
|---|
| 2026.03.16 | ₩29,493 | ₩29,623 | ₩29,419 | ₩29,445 | -0.16% | 1.2만 |
|---|
| 2026.03.13 | ₩29,433 | ₩29,433 | ₩29,225 | ₩29,225 | -0.71% | 8.6천 |
|---|
| 2026.03.12 | ₩28,628 | ₩29,607 | ₩28,628 | ₩29,415 | +2.75% | 1.8만 |
|---|
| 2026.03.11 | ₩29,902 | ₩29,902 | ₩29,714 | ₩29,808 | -0.31% | 1.9만 |
|---|
| 2026.03.10 | ₩29,701 | ₩29,835 | ₩29,701 | ₩29,732 | +0.10% | 400 |
|---|
| 2026.03.09 | ₩29,393 | ₩29,781 | ₩29,393 | ₩29,781 | +1.32% | 700 |
|---|
| 2026.03.06 | ₩29,580 | ₩29,701 | ₩29,566 | ₩29,566 | -0.05% | 1.1천 |
|---|
| 2026.03.05 | ₩29,942 | ₩29,942 | ₩29,768 | ₩29,858 | -0.28% | 6.7천 |
|---|
| 2026.03.04 | ₩29,942 | ₩30,170 | ₩29,942 | ₩30,023 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩29,620 | ₩29,902 | ₩29,547 | ₩29,831 | +0.71% | 1.2만 |
|---|
| 2026.03.02 | ₩29,942 | ₩30,130 | ₩29,897 | ₩30,110 | +0.56% | 1.3만 |
|---|
| 2026.02.27 | ₩30,009 | ₩30,103 | ₩30,009 | ₩30,040 | +0.10% | 1.3천 |
|---|
| 2026.02.26 | ₩30,103 | ₩30,204 | ₩30,023 | ₩30,200 | +0.32% | 1.5천 |
|---|
| 2026.02.25 | ₩30,237 | ₩30,438 | ₩30,210 | ₩30,391 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩29,835 | ₩30,166 | ₩29,835 | ₩30,130 | +0.99% | 1.7천 |
|---|
| 2026.02.23 | ₩30,150 | ₩30,264 | ₩29,942 | ₩29,969 | -0.60% | 8.6천 |
|---|
| 2026.02.20 | ₩29,996 | ₩30,257 | ₩29,942 | ₩30,257 | +0.87% | 1.6만 |
|---|
| 2026.02.19 | ₩29,956 | ₩30,090 | ₩29,956 | ₩29,987 | +0.10% | 1.2만 |
|---|
| 2026.02.18 | ₩30,009 | ₩30,197 | ₩30,009 | ₩30,170 | +0.54% | 1.9천 |
|---|
| 2026.02.17 | ₩30,050 | ₩30,090 | ₩29,915 | ₩29,969 | -0.27% | 3.8천 |
|---|
| 2026.02.13 | ₩29,902 | ₩30,170 | ₩29,902 | ₩29,910 | +0.03% | 3.3천 |
|---|
| 2026.02.12 | ₩30,546 | ₩30,547 | ₩29,941 | ₩29,941 | -1.98% | 6.3천 |
|---|
| 2026.02.11 | ₩30,358 | ₩30,425 | ₩30,304 | ₩30,359 | +0.00% | 1.3만 |
|---|
| 2026.02.10 | ₩30,546 | ₩30,546 | ₩30,351 | ₩30,351 | -0.64% | 5.2천 |
|---|
| 2026.02.09 | ₩30,278 | ₩30,546 | ₩30,278 | ₩30,491 | +0.70% | 1.7만 |
|---|
| 2026.02.06 | ₩30,133 | ₩30,377 | ₩30,117 | ₩30,377 | +0.81% | 3.9천 |
|---|
| 2026.02.05 | ₩30,009 | ₩30,103 | ₩29,775 | ₩29,795 | -0.71% | 1.3만 |
|---|
| 2026.02.04 | ₩30,331 | ₩30,331 | ₩30,090 | ₩30,204 | -0.42% | 1.1만 |
|---|
| 2026.02.03 | ₩30,425 | ₩30,438 | ₩30,084 | ₩30,310 | -0.38% | 1.4만 |
|---|
| 2026.02.02 | ₩30,573 | ₩30,573 | ₩30,492 | ₩30,526 | -0.15% | 6.2천 |
|---|
| 2026.01.30 | ₩30,345 | ₩30,425 | ₩30,278 | ₩30,334 | -0.04% | 2.8천 |
|---|
| 2026.01.29 | ₩30,418 | ₩30,480 | ₩30,224 | ₩30,480 | +0.20% | 3.6천 |
|---|
| 2026.01.28 | ₩30,640 | ₩30,640 | ₩30,452 | ₩30,573 | -0.22% | 4.6천 |
|---|
| 2026.01.27 | ₩30,438 | ₩30,613 | ₩30,438 | ₩30,573 | +0.44% | 3.5천 |
|---|
| 2026.01.26 | ₩30,465 | ₩30,505 | ₩30,398 | ₩30,448 | -0.06% | 2.9천 |
|---|
| 2026.01.23 | ₩30,284 | ₩30,284 | ₩30,210 | ₩30,278 | -0.02% | 1.3천 |
|---|
| 2026.01.22 | ₩30,291 | ₩30,398 | ₩30,130 | ₩30,257 | -0.11% | 4.7천 |
|---|
| 2026.01.21 | ₩29,962 | ₩30,151 | ₩29,962 | ₩30,151 | +0.63% | 6.1천 |
|---|
| 2026.01.20 | ₩30,157 | ₩30,157 | ₩29,808 | ₩29,836 | -1.06% | 2.7만 |
|---|
| 2026.01.16 | ₩30,465 | ₩30,519 | ₩30,331 | ₩30,418 | -0.15% | 6천 |
|---|
| 2026.01.15 | ₩30,519 | ₩30,573 | ₩30,371 | ₩30,452 | -0.22% | 9.1천 |
|---|
| 2026.01.14 | ₩31,203 | ₩31,203 | ₩30,264 | ₩30,264 | -3.01% | 5.3천 |
|---|
| 2026.01.13 | ₩30,532 | ₩30,532 | ₩30,425 | ₩30,505 | -0.09% | 7.1천 |
|---|
| 2026.01.12 | ₩30,546 | ₩30,546 | ₩30,546 | ₩30,546 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩30,385 | ₩30,385 | ₩30,304 | ₩30,365 | -0.07% | 3천 |
|---|
| 2026.01.08 | ₩30,425 | ₩30,519 | ₩30,304 | ₩30,405 | -0.07% | 1.4만 |
|---|
| 2026.01.07 | ₩30,532 | ₩30,566 | ₩30,492 | ₩30,552 | +0.07% | 4.8만 |
|---|
| 2026.01.06 | ₩30,345 | ₩30,385 | ₩30,318 | ₩30,320 | -0.08% | 9.5천 |
|---|
| 2026.01.05 | ₩30,224 | ₩30,224 | ₩30,090 | ₩30,209 | -0.05% | 9.1천 |
|---|
| 2026.01.02 | ₩30,090 | ₩30,137 | ₩30,076 | ₩30,130 | +0.13% | 7.2천 |
|---|
| 2025.12.31 | ₩30,278 | ₩30,358 | ₩30,278 | ₩30,343 | +0.22% | 1.6만 |
|---|
| 2025.12.30 | ₩30,318 | ₩30,371 | ₩30,251 | ₩30,298 | -0.07% | 3.1만 |
|---|
| 2025.12.29 | ₩30,505 | ₩30,505 | ₩30,425 | ₩30,479 | -0.09% | 9.1천 |
|---|
| 2025.12.26 | ₩30,318 | ₩30,559 | ₩30,318 | ₩30,492 | +0.57% | 1.5만 |
|---|
| 2025.12.24 | ₩30,398 | ₩30,438 | ₩30,398 | ₩30,412 | +0.04% | 2.6천 |
|---|
| 2025.12.23 | ₩31,095 | ₩31,114 | ₩31,089 | ₩31,089 | -0.02% | 2.2천 |
|---|
| 2025.12.22 | ₩30,921 | ₩30,975 | ₩30,921 | ₩30,955 | +0.11% | 2.5천 |
|---|
| 2025.12.19 | ₩30,653 | ₩30,774 | ₩30,613 | ₩30,716 | +0.21% | 3만 |
|---|
| 2025.12.18 | ₩30,747 | ₩30,827 | ₩30,613 | ₩30,677 | -0.23% | 3.6만 |
|---|
| 2025.12.17 | ₩30,838 | ₩30,838 | ₩30,640 | ₩30,660 | -0.58% | 1.9만 |
|---|
| 2025.12.16 | ₩30,854 | ₩30,854 | ₩30,733 | ₩30,834 | -0.07% | 2.9만 |
|---|
| 2025.12.15 | ₩30,893 | ₩30,908 | ₩30,854 | ₩30,873 | -0.07% | 4천 |
|---|
| 2025.12.12 | ₩31,049 | ₩31,049 | ₩30,876 | ₩30,935 | -0.37% | 5.8천 |
|---|
| 2025.12.11 | ₩31,028 | ₩31,082 | ₩30,908 | ₩31,069 | +0.13% | 1.6만 |
|---|
| 2025.12.10 | ₩31,019 | ₩31,098 | ₩30,760 | ₩31,098 | +0.26% | 7.5천 |
|---|
| 2025.12.09 | ₩30,988 | ₩30,988 | ₩30,935 | ₩30,940 | -0.16% | 1.9만 |
|---|
| 2025.12.08 | ₩31,136 | ₩31,136 | ₩30,996 | ₩30,996 | -0.45% | 200 |
|---|
| 2025.12.05 | ₩31,216 | ₩31,216 | ₩31,095 | ₩31,095 | -0.39% | 3천 |
|---|
| 2025.12.04 | ₩30,063 | ₩31,095 | ₩30,063 | ₩31,008 | +3.14% | 800 |
|---|
| 2025.12.03 | ₩30,882 | ₩31,035 | ₩30,881 | ₩31,015 | +0.43% | 1.2천 |
|---|
| 2025.12.02 | ₩31,028 | ₩31,028 | ₩30,953 | ₩30,953 | -0.24% | 2.9천 |
|---|
| 2025.12.01 | ₩30,935 | ₩30,975 | ₩30,908 | ₩30,908 | -0.09% | 1.2천 |
|---|
| 2025.11.28 | ₩30,882 | ₩31,095 | ₩30,882 | ₩31,036 | +0.50% | 2.8천 |
|---|
| 2025.11.26 | ₩30,868 | ₩30,960 | ₩30,760 | ₩30,960 | +0.30% | 1만 |
|---|
| 2025.11.25 | ₩30,479 | ₩30,688 | ₩30,445 | ₩30,680 | +0.66% | 1만 |
|---|
| 2025.11.24 | ₩30,412 | ₩30,532 | ₩30,412 | ₩30,509 | +0.32% | 1.2천 |
|---|
| 2025.11.21 | ₩30,130 | ₩30,479 | ₩29,942 | ₩30,292 | +0.54% | 5.5천 |
|---|
| 2025.11.20 | ₩30,586 | ₩30,586 | ₩30,119 | ₩30,119 | -1.53% | 5.9천 |
|---|
| 2025.11.19 | ₩30,398 | ₩30,398 | ₩30,318 | ₩30,374 | -0.08% | 1.2만 |
|---|
| 2025.11.18 | ₩30,358 | ₩30,386 | ₩30,358 | ₩30,386 | +0.09% | 700 |
|---|
| 2025.11.17 | ₩30,680 | ₩30,680 | ₩30,509 | ₩30,509 | -0.56% | 900 |
|---|
| 2025.11.14 | ₩30,559 | ₩30,868 | ₩30,559 | ₩30,712 | +0.50% | 4.3만 |
|---|
| 2025.11.13 | ₩30,894 | ₩30,894 | ₩30,721 | ₩30,721 | -0.56% | 7.9천 |
|---|
| 2025.11.12 | ₩31,082 | ₩31,176 | ₩31,069 | ₩31,142 | +0.19% | 3.2만 |
|---|
| 2025.11.11 | ₩30,988 | ₩31,176 | ₩30,921 | ₩31,129 | +0.45% | 700 |
|---|
| 2025.11.10 | ₩30,914 | ₩31,095 | ₩30,914 | ₩31,066 | +0.49% | 4.1천 |
|---|
| 2025.11.07 | ₩30,546 | ₩30,686 | ₩30,546 | ₩30,686 | +0.46% | 1.9만 |
|---|
| 2025.11.06 | ₩30,908 | ₩30,908 | ₩30,686 | ₩30,701 | -0.67% | 2.6천 |
|---|
| 2025.11.05 | ₩30,971 | ₩31,122 | ₩30,854 | ₩30,961 | -0.03% | 9.9천 |
|---|
| 2025.11.04 | ₩31,095 | ₩31,095 | ₩30,876 | ₩30,876 | -0.71% | 9.9천 |
|---|
| 2025.11.03 | ₩31,283 | ₩31,297 | ₩31,189 | ₩31,201 | -0.26% | 2.2천 |
|---|
| 2025.10.31 | ₩31,203 | ₩31,205 | ₩31,203 | ₩31,205 | +0.01% | 5.4천 |
|---|
| 2025.10.30 | ₩31,415 | ₩31,415 | ₩31,095 | ₩31,095 | -1.02% | 1.1천 |
|---|
| 2025.10.29 | ₩31,297 | ₩31,377 | ₩31,256 | ₩31,291 | -0.02% | 6.1천 |
|---|
| 2025.10.28 | ₩31,236 | ₩31,310 | ₩31,136 | ₩31,305 | +0.22% | 5.1만 |
|---|
| 2025.10.27 | ₩31,053 | ₩31,193 | ₩31,053 | ₩31,193 | +0.45% | 700 |
|---|
| 2025.10.24 | ₩30,613 | ₩30,908 | ₩30,613 | ₩30,851 | +0.78% | 3.7만 |
|---|
| 2025.10.23 | ₩30,573 | ₩30,640 | ₩30,514 | ₩30,514 | -0.19% | 5.1천 |
|---|
| 2025.10.22 | ₩30,438 | ₩30,519 | ₩30,398 | ₩30,422 | -0.05% | 2.3천 |
|---|
| 2025.10.21 | ₩30,640 | ₩30,744 | ₩30,640 | ₩30,666 | +0.09% | 1.1만 |
|---|
| 2025.10.20 | ₩30,573 | ₩30,666 | ₩30,573 | ₩30,666 | +0.31% | 1천 |
|---|
| 2025.10.17 | ₩30,157 | ₩30,355 | ₩30,157 | ₩30,355 | +0.66% | 4.3천 |
|---|
| 2025.10.16 | ₩30,532 | ₩30,546 | ₩30,245 | ₩30,245 | -0.94% | 2.9천 |
|---|
| 2025.10.15 | ₩30,237 | ₩30,404 | ₩30,237 | ₩30,404 | +0.55% | 400 |
|---|
| 2025.10.14 | ₩30,278 | ₩30,371 | ₩30,213 | ₩30,310 | +0.11% | 1.1만 |
|---|
| 2025.10.13 | ₩29,929 | ₩30,371 | ₩29,929 | ₩30,330 | +1.34% | 2.3만 |
|---|
| 2025.10.10 | ₩30,586 | ₩30,586 | ₩30,070 | ₩30,070 | -1.69% | 5.9천 |
|---|