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 | ₩32,326 | ₩32,339 | ₩32,326 | ₩32,326 | 0.00% | 1.2천 |
| 2026.10.08 | ₩32,299 | ₩32,299 | ₩32,192 | ₩32,192 | -0.33% | 3.6천 |
| 2026.10.07 | ₩32,259 | ₩32,366 | ₩32,259 | ₩32,286 | +0.08% | 1.1천 |
| 2026.10.06 | ₩31,297 | ₩32,433 | ₩31,297 | ₩32,353 | +3.37% | 6.7천 |
| 2026.10.05 | ₩32,105 | ₩32,260 | ₩32,072 | ₩32,260 | +0.48% | 2.9천 |
| 2026.10.02 | ₩32,085 | ₩32,099 | ₩32,085 | ₩32,099 | +0.04% | 400 |
| 2026.10.01 | ₩31,925 | ₩32,019 | ₩31,818 | ₩31,937 | +0.04% | 4.7천 |
| 2026.09.30 | ₩32,025 | ₩32,025 | ₩31,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,928 |
| -0.30% |
| 800 |
| 2026.09.29 | ₩32,126 | ₩32,126 | ₩31,738 | ₩31,890 | -0.73% | 5.8천 |
|---|
| 2026.09.28 | ₩31,992 | ₩32,124 | ₩31,929 | ₩31,929 | -0.20% | 9.3천 |
|---|
| 2026.09.25 | ₩31,979 | ₩32,206 | ₩31,979 | ₩32,063 | +0.26% | 7.3천 |
|---|
| 2026.09.24 | ₩31,858 | ₩32,112 | ₩31,858 | ₩31,959 | +0.31% | 4.2천 |
|---|
| 2026.09.23 | ₩32,139 | ₩32,139 | ₩31,858 | ₩32,013 | -0.39% | 5.6천 |
|---|
| 2026.09.22 | ₩32,259 | ₩32,259 | ₩32,226 | ₩32,226 | -0.10% | 800 |
|---|
| 2026.09.21 | ₩32,025 | ₩32,119 | ₩32,025 | ₩32,119 | +0.29% | 400 |
|---|
| 2026.09.18 | ₩31,778 | ₩31,778 | ₩31,778 | ₩31,778 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩31,698 | ₩31,804 | ₩31,698 | ₩31,804 | +0.33% | 400 |
|---|
| 2026.09.16 | ₩31,444 | ₩31,474 | ₩31,444 | ₩31,474 | +0.09% | 100 |
|---|
| 2026.09.15 | ₩31,631 | ₩31,836 | ₩31,631 | ₩31,635 | +0.01% | 2.3천 |
|---|
| 2026.09.14 | ₩31,645 | ₩31,772 | ₩31,645 | ₩31,737 | +0.29% | 19.5만 |
|---|
| 2026.09.11 | ₩31,685 | ₩31,890 | ₩31,685 | ₩31,890 | +0.65% | 200 |
|---|
| 2026.09.10 | ₩31,818 | ₩31,818 | ₩31,548 | ₩31,548 | -0.85% | 6.4천 |
|---|
| 2026.09.09 | ₩31,792 | ₩32,045 | ₩31,785 | ₩32,045 | +0.80% | 3.1천 |
|---|
| 2026.09.08 | ₩31,858 | ₩32,077 | ₩31,858 | ₩32,077 | +0.69% | 2.1천 |
|---|
| 2026.09.04 | ₩32,059 | ₩32,105 | ₩31,952 | ₩32,105 | +0.15% | 1.2천 |
|---|
| 2026.09.03 | ₩32,065 | ₩32,192 | ₩31,938 | ₩32,003 | -0.20% | 4.2천 |
|---|
| 2026.09.02 | ₩31,818 | ₩31,925 | ₩31,818 | ₩31,925 | +0.34% | 400 |
|---|
| 2026.09.01 | ₩31,952 | ₩31,952 | ₩31,785 | ₩31,785 | -0.52% | 2.4천 |
|---|
| 2026.08.31 | ₩31,959 | ₩32,179 | ₩31,818 | ₩32,005 | +0.15% | 1.6천 |
|---|
| 2026.08.28 | ₩32,112 | ₩32,313 | ₩32,092 | ₩32,105 | -0.02% | 4천 |
|---|
| 2026.08.27 | ₩32,085 | ₩32,406 | ₩31,938 | ₩32,163 | +0.24% | 9천 |
|---|
| 2026.08.26 | ₩32,139 | ₩32,139 | ₩31,872 | ₩32,003 | -0.42% | 2.4천 |
|---|
| 2026.08.25 | ₩31,885 | ₩31,985 | ₩31,885 | ₩31,985 | +0.31% | 3.2천 |
|---|
| 2026.08.24 | ₩31,778 | ₩32,099 | ₩31,711 | ₩31,888 | +0.34% | 5천 |
|---|
| 2026.08.21 | ₩31,959 | ₩32,192 | ₩31,765 | ₩31,979 | +0.06% | 4.4만 |
|---|
| 2026.08.20 | ₩32,339 | ₩32,339 | ₩31,872 | ₩31,984 | -1.10% | 9.3천 |
|---|
| 2026.08.19 | ₩32,166 | ₩32,433 | ₩32,112 | ₩32,130 | -0.11% | 3.7천 |
|---|
| 2026.08.18 | ₩32,299 | ₩32,299 | ₩32,088 | ₩32,088 | -0.65% | 3천 |
|---|
| 2026.08.17 | ₩32,419 | ₩32,540 | ₩32,419 | ₩32,488 | +0.21% | 5천 |
|---|
| 2026.08.14 | ₩32,713 | ₩32,713 | ₩32,500 | ₩32,500 | -0.65% | 2.2천 |
|---|
| 2026.08.13 | ₩32,393 | ₩32,687 | ₩32,353 | ₩32,546 | +0.47% | 1.5천 |
|---|
| 2026.08.12 | ₩32,326 | ₩32,513 | ₩32,192 | ₩32,192 | -0.41% | 4.4천 |
|---|
| 2026.08.11 | ₩32,353 | ₩32,459 | ₩32,211 | ₩32,211 | -0.44% | 1.2만 |
|---|
| 2026.08.10 | ₩32,606 | ₩32,606 | ₩32,300 | ₩32,300 | -0.94% | 4.7천 |
|---|
| 2026.08.07 | ₩32,291 | ₩32,291 | ₩32,291 | ₩32,291 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩32,192 | ₩32,192 | ₩32,139 | ₩32,139 | -0.17% | 2.2천 |
|---|
| 2026.08.05 | ₩32,459 | ₩32,459 | ₩32,326 | ₩32,399 | -0.19% | 2.4천 |
|---|
| 2026.08.04 | ₩32,112 | ₩32,319 | ₩32,059 | ₩32,302 | +0.59% | 5.4천 |
|---|
| 2026.08.03 | ₩31,591 | ₩31,858 | ₩31,591 | ₩31,818 | +0.72% | 4.3천 |
|---|
| 2026.07.31 | ₩31,084 | ₩31,418 | ₩31,084 | ₩31,345 | +0.84% | 3.1천 |
|---|
| 2026.07.30 | ₩30,990 | ₩31,217 | ₩30,990 | ₩31,057 | +0.22% | 2.3천 |
|---|
| 2026.07.29 | ₩31,017 | ₩31,017 | ₩30,690 | ₩30,690 | -1.06% | 1.3천 |
|---|
| 2026.07.28 | ₩30,990 | ₩31,204 | ₩30,763 | ₩31,204 | +0.69% | 4천 |
|---|
| 2026.07.27 | ₩30,883 | ₩31,186 | ₩30,883 | ₩30,993 | +0.35% | 400 |
|---|
| 2026.07.24 | ₩31,084 | ₩31,084 | ₩31,084 | ₩31,084 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩31,057 | ₩31,150 | ₩30,830 | ₩30,986 | -0.23% | 2.7천 |
|---|
| 2026.07.22 | ₩31,438 | ₩31,438 | ₩31,402 | ₩31,402 | -0.11% | 100 |
|---|
| 2026.07.21 | ₩31,231 | ₩31,431 | ₩31,217 | ₩31,371 | +0.45% | 2.4천 |
|---|
| 2026.07.20 | ₩31,337 | ₩31,444 | ₩31,177 | ₩31,204 | -0.43% | 1만 |
|---|
| 2026.07.17 | ₩31,364 | ₩31,431 | ₩31,364 | ₩31,431 | +0.21% | 900 |
|---|
| 2026.07.16 | ₩31,471 | ₩31,645 | ₩31,471 | ₩31,492 | +0.07% | 2.2천 |
|---|
| 2026.07.15 | ₩31,858 | ₩31,858 | ₩31,478 | ₩31,666 | -0.60% | 3.1만 |
|---|
| 2026.07.14 | ₩31,658 | ₩31,758 | ₩31,658 | ₩31,758 | +0.32% | 200 |
|---|
| 2026.07.13 | ₩31,564 | ₩31,564 | ₩31,297 | ₩31,479 | -0.27% | 1.8천 |
|---|
| 2026.07.10 | ₩31,458 | ₩31,591 | ₩31,458 | ₩31,591 | +0.42% | 1.6천 |
|---|
| 2026.07.09 | ₩31,231 | ₩31,471 | ₩31,231 | ₩31,471 | +0.77% | 2.7천 |
|---|
| 2026.07.08 | ₩31,190 | ₩31,431 | ₩31,110 | ₩31,328 | +0.44% | 1.8천 |
|---|
| 2026.07.07 | ₩31,410 | ₩31,410 | ₩31,410 | ₩31,410 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩31,391 | ₩31,658 | ₩31,391 | ₩31,526 | +0.43% | 1.4천 |
|---|
| 2026.07.02 | ₩31,177 | ₩31,364 | ₩31,177 | ₩31,212 | +0.11% | 1.2천 |
|---|
| 2026.07.01 | ₩31,311 | ₩31,605 | ₩31,284 | ₩31,371 | +0.19% | 3.1천 |
|---|
| 2026.06.30 | ₩31,217 | ₩31,711 | ₩31,177 | ₩31,435 | +0.70% | 1.9만 |
|---|
| 2026.06.29 | ₩30,843 | ₩31,337 | ₩30,843 | ₩31,140 | +0.96% | 6.3천 |
|---|
| 2026.06.26 | ₩30,830 | ₩30,870 | ₩30,643 | ₩30,831 | +0.00% | 4.1천 |
|---|
| 2026.06.25 | ₩30,723 | ₩31,110 | ₩30,643 | ₩30,891 | +0.55% | 1.3만 |
|---|
| 2026.06.24 | ₩30,816 | ₩31,110 | ₩30,816 | ₩30,902 | +0.28% | 3.8천 |
|---|
| 2026.06.23 | ₩31,109 | ₩31,204 | ₩30,997 | ₩30,997 | -0.36% | 5.6천 |
|---|
| 2026.06.22 | ₩31,284 | ₩31,357 | ₩31,284 | ₩31,344 | +0.19% | 1.5천 |
|---|
| 2026.06.18 | ₩31,418 | ₩31,462 | ₩31,418 | ₩31,462 | +0.14% | 1.8천 |
|---|
| 2026.06.17 | ₩31,524 | ₩31,524 | ₩31,185 | ₩31,185 | -1.08% | 1만 |
|---|
| 2026.06.16 | ₩31,872 | ₩31,885 | ₩31,564 | ₩31,623 | -0.78% | 2만 |
|---|
| 2026.06.15 | ₩30,309 | ₩31,832 | ₩30,309 | ₩31,718 | +4.65% | 5.7천 |
|---|
| 2026.06.12 | ₩31,017 | ₩31,190 | ₩30,977 | ₩31,100 | +0.27% | 3천 |
|---|
| 2026.06.11 | ₩30,937 | ₩31,015 | ₩30,937 | ₩31,015 | +0.25% | 300 |
|---|
| 2026.06.10 | ₩30,870 | ₩30,910 | ₩30,683 | ₩30,683 | -0.61% | 3천 |
|---|
| 2026.06.09 | ₩31,070 | ₩31,137 | ₩30,523 | ₩30,977 | -0.30% | 6.1천 |
|---|
| 2026.06.08 | ₩31,124 | ₩31,177 | ₩30,950 | ₩31,130 | +0.02% | 5.7천 |
|---|
| 2026.06.05 | ₩31,418 | ₩31,418 | ₩31,138 | ₩31,138 | -0.89% | 900 |
|---|
| 2026.06.04 | ₩31,834 | ₩31,834 | ₩31,834 | ₩31,834 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩31,838 | ₩31,838 | ₩31,777 | ₩31,777 | -0.19% | 400 |
|---|
| 2026.06.02 | ₩31,872 | ₩31,967 | ₩31,872 | ₩31,967 | +0.30% | 600 |
|---|
| 2026.06.01 | ₩31,952 | ₩32,032 | ₩31,858 | ₩31,893 | -0.18% | 1.7천 |
|---|
| 2026.05.29 | ₩31,872 | ₩31,938 | ₩31,848 | ₩31,848 | -0.08% | 400 |
|---|
| 2026.05.28 | ₩31,618 | ₩31,701 | ₩31,591 | ₩31,701 | +0.26% | 700 |
|---|
| 2026.05.27 | ₩31,765 | ₩31,842 | ₩31,524 | ₩31,619 | -0.46% | 3천 |
|---|
| 2026.05.26 | ₩31,458 | ₩31,630 | ₩31,458 | ₩31,630 | +0.55% | 1.2천 |
|---|
| 2026.05.22 | ₩31,337 | ₩31,578 | ₩31,324 | ₩31,427 | +0.29% | 3.6천 |
|---|
| 2026.05.21 | ₩31,284 | ₩31,297 | ₩31,044 | ₩31,233 | -0.16% | 8.8천 |
|---|
| 2026.05.20 | ₩31,231 | ₩31,311 | ₩31,164 | ₩31,261 | +0.10% | 6.5천 |
|---|
| 2026.05.19 | ₩31,164 | ₩31,164 | ₩30,977 | ₩30,977 | -0.60% | 200 |
|---|
| 2026.05.18 | ₩31,057 | ₩31,113 | ₩30,923 | ₩31,113 | +0.18% | 1.3천 |
|---|
| 2026.05.15 | ₩31,231 | ₩31,249 | ₩31,150 | ₩31,249 | +0.06% | 3.9천 |
|---|
| 2026.05.14 | ₩31,418 | ₩31,725 | ₩31,351 | ₩31,566 | +0.47% | 1.5천 |
|---|
| 2026.05.13 | ₩31,184 | ₩31,317 | ₩30,990 | ₩31,297 | +0.36% | 3.2천 |
|---|
| 2026.05.12 | ₩30,977 | ₩31,244 | ₩30,843 | ₩31,105 | +0.41% | 5.8천 |
|---|
| 2026.05.11 | ₩30,269 | ₩31,251 | ₩30,269 | ₩31,251 | +3.24% | 4.8천 |
|---|
| 2026.05.08 | ₩31,150 | ₩31,150 | ₩31,125 | ₩31,125 | -0.08% | 500 |
|---|
| 2026.05.07 | ₩30,776 | ₩30,921 | ₩30,770 | ₩30,921 | +0.47% | 3.5천 |
|---|
| 2026.05.06 | ₩30,917 | ₩31,164 | ₩30,843 | ₩31,022 | +0.34% | 3.4천 |
|---|
| 2026.05.05 | ₩30,790 | ₩30,790 | ₩30,559 | ₩30,559 | -0.75% | 2.2천 |
|---|
| 2026.05.04 | ₩30,365 | ₩30,365 | ₩30,365 | ₩30,365 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩30,456 | ₩30,523 | ₩30,416 | ₩30,464 | +0.03% | 3천 |
|---|
| 2026.04.30 | ₩30,349 | ₩30,474 | ₩30,349 | ₩30,474 | +0.41% | 600 |
|---|
| 2026.04.29 | ₩30,111 | ₩30,111 | ₩30,111 | ₩30,111 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩30,189 | ₩30,189 | ₩30,114 | ₩30,114 | -0.25% | 200 |
|---|
| 2026.04.27 | ₩30,242 | ₩30,247 | ₩30,242 | ₩30,247 | +0.02% | 600 |
|---|
| 2026.04.24 | ₩30,135 | ₩30,233 | ₩30,135 | ₩30,233 | +0.32% | 1.3천 |
|---|
| 2026.04.23 | ₩30,135 | ₩30,215 | ₩29,895 | ₩30,046 | -0.30% | 7.2천 |
|---|
| 2026.04.22 | ₩30,115 | ₩30,122 | ₩30,068 | ₩30,079 | -0.12% | 3.7천 |
|---|
| 2026.04.21 | ₩30,055 | ₩30,055 | ₩29,880 | ₩29,880 | -0.58% | 4.9천 |
|---|
| 2026.04.20 | ₩30,082 | ₩30,108 | ₩29,975 | ₩30,024 | -0.19% | 2.5천 |
|---|
| 2026.04.17 | ₩30,055 | ₩30,102 | ₩30,055 | ₩30,102 | +0.16% | 800 |
|---|
| 2026.04.16 | ₩29,881 | ₩29,881 | ₩29,694 | ₩29,835 | -0.16% | 3.5만 |
|---|
| 2026.04.15 | ₩29,734 | ₩29,775 | ₩29,360 | ₩29,741 | +0.02% | 2.5만 |
|---|
| 2026.04.14 | ₩29,280 | ₩29,598 | ₩28,906 | ₩29,598 | +1.09% | 2.7천 |
|---|
| 2026.04.13 | ₩28,986 | ₩29,185 | ₩28,986 | ₩29,185 | +0.69% | 2.2천 |
|---|
| 2026.04.10 | ₩29,067 | ₩29,067 | ₩28,933 | ₩28,989 | -0.27% | 5.3천 |
|---|
| 2026.04.09 | ₩28,826 | ₩28,993 | ₩28,826 | ₩28,993 | +0.58% | 2.2천 |
|---|
| 2026.04.08 | ₩28,946 | ₩28,946 | ₩28,801 | ₩28,861 | -0.30% | 5.5천 |
|---|
| 2026.04.07 | ₩28,332 | ₩28,385 | ₩28,292 | ₩28,385 | +0.19% | 1.4천 |
|---|
| 2026.04.06 | ₩28,465 | ₩28,492 | ₩28,317 | ₩28,392 | -0.26% | 6.2천 |
|---|
| 2026.04.02 | ₩28,252 | ₩28,355 | ₩28,252 | ₩28,355 | +0.36% | 9.2천 |
|---|
| 2026.04.01 | ₩28,439 | ₩28,626 | ₩28,425 | ₩28,552 | +0.40% | 1.6만 |
|---|
| 2026.03.31 | ₩28,025 | ₩28,212 | ₩28,025 | ₩28,212 | +0.67% | 1.5만 |
|---|
| 2026.03.30 | ₩27,931 | ₩27,971 | ₩27,848 | ₩27,848 | -0.30% | 2.8천 |
|---|
| 2026.03.27 | ₩28,132 | ₩28,212 | ₩27,953 | ₩27,965 | -0.59% | 5.4천 |
|---|
| 2026.03.26 | ₩28,699 | ₩28,699 | ₩28,372 | ₩28,383 | -1.10% | 2만 |
|---|
| 2026.03.25 | ₩28,853 | ₩28,880 | ₩28,793 | ₩28,819 | -0.12% | 2.6만 |
|---|
| 2026.03.24 | ₩28,532 | ₩28,813 | ₩28,506 | ₩28,694 | +0.57% | 2.9만 |
|---|
| 2026.03.23 | ₩28,853 | ₩29,040 | ₩28,693 | ₩28,761 | -0.32% | 3.6만 |
|---|
| 2026.03.20 | ₩28,719 | ₩28,719 | ₩28,385 | ₩28,397 | -1.12% | 3.9천 |
|---|
| 2026.03.19 | ₩28,717 | ₩28,906 | ₩28,679 | ₩28,865 | +0.52% | 2.2만 |
|---|
| 2026.03.18 | ₩29,254 | ₩29,254 | ₩29,029 | ₩29,029 | -0.77% | 900 |
|---|
| 2026.03.17 | ₩28,572 | ₩29,530 | ₩28,572 | ₩29,530 | +3.35% | 2.8만 |
|---|
| 2026.03.16 | ₩29,380 | ₩29,510 | ₩29,307 | ₩29,332 | -0.16% | 1.2만 |
|---|
| 2026.03.13 | ₩29,320 | ₩29,320 | ₩29,113 | ₩29,113 | -0.71% | 8.6천 |
|---|
| 2026.03.12 | ₩28,519 | ₩29,494 | ₩28,519 | ₩29,303 | +2.75% | 1.8만 |
|---|
| 2026.03.11 | ₩29,788 | ₩29,788 | ₩29,601 | ₩29,694 | -0.31% | 1.9만 |
|---|
| 2026.03.10 | ₩29,588 | ₩29,721 | ₩29,588 | ₩29,618 | +0.10% | 400 |
|---|
| 2026.03.09 | ₩29,280 | ₩29,668 | ₩29,280 | ₩29,668 | +1.32% | 700 |
|---|
| 2026.03.06 | ₩29,467 | ₩29,588 | ₩29,453 | ₩29,453 | -0.05% | 1.1천 |
|---|
| 2026.03.05 | ₩29,828 | ₩29,828 | ₩29,654 | ₩29,744 | -0.28% | 6.7천 |
|---|
| 2026.03.04 | ₩29,828 | ₩30,055 | ₩29,828 | ₩29,908 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩29,507 | ₩29,788 | ₩29,434 | ₩29,717 | +0.71% | 1.2만 |
|---|
| 2026.03.02 | ₩29,828 | ₩30,015 | ₩29,783 | ₩29,995 | +0.56% | 1.3만 |
|---|
| 2026.02.27 | ₩29,895 | ₩29,988 | ₩29,895 | ₩29,925 | +0.10% | 1.3천 |
|---|
| 2026.02.26 | ₩29,988 | ₩30,088 | ₩29,908 | ₩30,084 | +0.32% | 1.5천 |
|---|
| 2026.02.25 | ₩30,122 | ₩30,322 | ₩30,095 | ₩30,275 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩29,721 | ₩30,051 | ₩29,721 | ₩30,015 | +0.99% | 1.7천 |
|---|
| 2026.02.23 | ₩30,035 | ₩30,149 | ₩29,828 | ₩29,855 | -0.60% | 8.6천 |
|---|
| 2026.02.20 | ₩29,881 | ₩30,142 | ₩29,828 | ₩30,142 | +0.87% | 1.6만 |
|---|
| 2026.02.19 | ₩29,841 | ₩29,975 | ₩29,841 | ₩29,872 | +0.10% | 1.2만 |
|---|
| 2026.02.18 | ₩29,895 | ₩30,082 | ₩29,895 | ₩30,055 | +0.54% | 1.9천 |
|---|
| 2026.02.17 | ₩29,935 | ₩29,975 | ₩29,801 | ₩29,855 | -0.27% | 3.8천 |
|---|
| 2026.02.13 | ₩29,788 | ₩30,055 | ₩29,788 | ₩29,796 | +0.03% | 3.3천 |
|---|
| 2026.02.12 | ₩30,429 | ₩30,430 | ₩29,827 | ₩29,827 | -1.98% | 6.3천 |
|---|
| 2026.02.11 | ₩30,242 | ₩30,309 | ₩30,189 | ₩30,243 | +0.00% | 1.3만 |
|---|
| 2026.02.10 | ₩30,429 | ₩30,429 | ₩30,235 | ₩30,235 | -0.64% | 5.2천 |
|---|
| 2026.02.09 | ₩30,162 | ₩30,429 | ₩30,162 | ₩30,374 | +0.70% | 1.7만 |
|---|
| 2026.02.06 | ₩30,018 | ₩30,261 | ₩30,002 | ₩30,261 | +0.81% | 3.9천 |
|---|
| 2026.02.05 | ₩29,895 | ₩29,988 | ₩29,661 | ₩29,681 | -0.71% | 1.3만 |
|---|
| 2026.02.04 | ₩30,215 | ₩30,215 | ₩29,975 | ₩30,088 | -0.42% | 1.1만 |
|---|
| 2026.02.03 | ₩30,309 | ₩30,322 | ₩29,970 | ₩30,194 | -0.38% | 1.4만 |
|---|
| 2026.02.02 | ₩30,456 | ₩30,456 | ₩30,376 | ₩30,409 | -0.15% | 6.2천 |
|---|
| 2026.01.30 | ₩30,229 | ₩30,309 | ₩30,162 | ₩30,218 | -0.04% | 2.8천 |
|---|
| 2026.01.29 | ₩30,302 | ₩30,364 | ₩30,108 | ₩30,364 | +0.20% | 3.6천 |
|---|
| 2026.01.28 | ₩30,523 | ₩30,523 | ₩30,336 | ₩30,456 | -0.22% | 4.6천 |
|---|
| 2026.01.27 | ₩30,322 | ₩30,496 | ₩30,322 | ₩30,456 | +0.44% | 3.5천 |
|---|
| 2026.01.26 | ₩30,349 | ₩30,389 | ₩30,282 | ₩30,332 | -0.06% | 2.9천 |
|---|
| 2026.01.23 | ₩30,169 | ₩30,169 | ₩30,095 | ₩30,162 | -0.02% | 1.3천 |
|---|
| 2026.01.22 | ₩30,175 | ₩30,282 | ₩30,015 | ₩30,142 | -0.11% | 4.7천 |
|---|
| 2026.01.21 | ₩29,848 | ₩30,036 | ₩29,848 | ₩30,036 | +0.63% | 6.1천 |
|---|
| 2026.01.20 | ₩30,042 | ₩30,042 | ₩29,694 | ₩29,722 | -1.06% | 2.7만 |
|---|
| 2026.01.16 | ₩30,349 | ₩30,402 | ₩30,215 | ₩30,302 | -0.15% | 6천 |
|---|
| 2026.01.15 | ₩30,402 | ₩30,456 | ₩30,255 | ₩30,336 | -0.22% | 9.1천 |
|---|
| 2026.01.14 | ₩31,084 | ₩31,084 | ₩30,149 | ₩30,149 | -3.01% | 5.3천 |
|---|
| 2026.01.13 | ₩30,416 | ₩30,416 | ₩30,309 | ₩30,389 | -0.09% | 7.1천 |
|---|
| 2026.01.12 | ₩30,429 | ₩30,429 | ₩30,429 | ₩30,429 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩30,269 | ₩30,269 | ₩30,189 | ₩30,249 | -0.07% | 3천 |
|---|
| 2026.01.08 | ₩30,309 | ₩30,402 | ₩30,189 | ₩30,289 | -0.07% | 1.4만 |
|---|
| 2026.01.07 | ₩30,416 | ₩30,449 | ₩30,376 | ₩30,436 | +0.07% | 4.8만 |
|---|
| 2026.01.06 | ₩30,229 | ₩30,269 | ₩30,202 | ₩30,205 | -0.08% | 9.5천 |
|---|
| 2026.01.05 | ₩30,108 | ₩30,108 | ₩29,975 | ₩30,094 | -0.05% | 9.1천 |
|---|
| 2026.01.02 | ₩29,975 | ₩30,022 | ₩29,962 | ₩30,015 | +0.13% | 7.2천 |
|---|
| 2025.12.31 | ₩30,162 | ₩30,242 | ₩30,162 | ₩30,227 | +0.22% | 1.6만 |
|---|
| 2025.12.30 | ₩30,202 | ₩30,255 | ₩30,135 | ₩30,182 | -0.07% | 3.1만 |
|---|
| 2025.12.29 | ₩30,389 | ₩30,389 | ₩30,309 | ₩30,362 | -0.09% | 9.1천 |
|---|
| 2025.12.26 | ₩30,202 | ₩30,442 | ₩30,202 | ₩30,376 | +0.57% | 1.5만 |
|---|
| 2025.12.24 | ₩30,282 | ₩30,322 | ₩30,282 | ₩30,295 | +0.04% | 2.6천 |
|---|
| 2025.12.23 | ₩30,977 | ₩30,995 | ₩30,970 | ₩30,970 | -0.02% | 2.2천 |
|---|
| 2025.12.22 | ₩30,803 | ₩30,857 | ₩30,803 | ₩30,836 | +0.11% | 2.5천 |
|---|
| 2025.12.19 | ₩30,536 | ₩30,656 | ₩30,496 | ₩30,599 | +0.21% | 3만 |
|---|
| 2025.12.18 | ₩30,629 | ₩30,710 | ₩30,496 | ₩30,560 | -0.23% | 3.6만 |
|---|
| 2025.12.17 | ₩30,720 | ₩30,720 | ₩30,523 | ₩30,543 | -0.58% | 1.9만 |
|---|
| 2025.12.16 | ₩30,736 | ₩30,736 | ₩30,616 | ₩30,716 | -0.07% | 2.9만 |
|---|
| 2025.12.15 | ₩30,775 | ₩30,790 | ₩30,736 | ₩30,755 | -0.07% | 4천 |
|---|
| 2025.12.12 | ₩30,930 | ₩30,930 | ₩30,758 | ₩30,816 | -0.37% | 5.8천 |
|---|
| 2025.12.11 | ₩30,910 | ₩30,963 | ₩30,790 | ₩30,950 | +0.13% | 1.6만 |
|---|
| 2025.12.10 | ₩30,901 | ₩30,979 | ₩30,643 | ₩30,979 | +0.26% | 7.5천 |
|---|
| 2025.12.09 | ₩30,870 | ₩30,870 | ₩30,816 | ₩30,822 | -0.16% | 1.9만 |
|---|
| 2025.12.08 | ₩31,017 | ₩31,017 | ₩30,878 | ₩30,878 | -0.45% | 200 |
|---|
| 2025.12.05 | ₩31,097 | ₩31,097 | ₩30,977 | ₩30,977 | -0.39% | 3천 |
|---|
| 2025.12.04 | ₩29,948 | ₩30,977 | ₩29,948 | ₩30,890 | +3.14% | 800 |
|---|
| 2025.12.03 | ₩30,764 | ₩30,917 | ₩30,763 | ₩30,897 | +0.43% | 1.2천 |
|---|
| 2025.12.02 | ₩30,910 | ₩30,910 | ₩30,835 | ₩30,835 | -0.24% | 2.9천 |
|---|
| 2025.12.01 | ₩30,816 | ₩30,857 | ₩30,790 | ₩30,790 | -0.09% | 1.2천 |
|---|
| 2025.11.28 | ₩30,764 | ₩30,977 | ₩30,764 | ₩30,918 | +0.50% | 2.8천 |
|---|
| 2025.11.26 | ₩30,750 | ₩30,842 | ₩30,643 | ₩30,842 | +0.30% | 1만 |
|---|
| 2025.11.25 | ₩30,362 | ₩30,571 | ₩30,329 | ₩30,563 | +0.66% | 1만 |
|---|
| 2025.11.24 | ₩30,295 | ₩30,416 | ₩30,295 | ₩30,393 | +0.32% | 1.2천 |
|---|
| 2025.11.21 | ₩30,015 | ₩30,362 | ₩29,828 | ₩30,177 | +0.54% | 5.5천 |
|---|
| 2025.11.20 | ₩30,469 | ₩30,469 | ₩30,004 | ₩30,004 | -1.53% | 5.9천 |
|---|
| 2025.11.19 | ₩30,282 | ₩30,282 | ₩30,202 | ₩30,258 | -0.08% | 1.2만 |
|---|
| 2025.11.18 | ₩30,242 | ₩30,270 | ₩30,242 | ₩30,270 | +0.09% | 700 |
|---|
| 2025.11.17 | ₩30,563 | ₩30,563 | ₩30,393 | ₩30,393 | -0.56% | 900 |
|---|
| 2025.11.14 | ₩30,442 | ₩30,750 | ₩30,442 | ₩30,595 | +0.50% | 4.3만 |
|---|
| 2025.11.13 | ₩30,776 | ₩30,776 | ₩30,604 | ₩30,604 | -0.56% | 7.9천 |
|---|
| 2025.11.12 | ₩30,963 | ₩31,057 | ₩30,950 | ₩31,023 | +0.19% | 3.2만 |
|---|
| 2025.11.11 | ₩30,870 | ₩31,057 | ₩30,803 | ₩31,010 | +0.45% | 700 |
|---|
| 2025.11.10 | ₩30,796 | ₩30,977 | ₩30,796 | ₩30,947 | +0.49% | 4.1천 |
|---|
| 2025.11.07 | ₩30,429 | ₩30,569 | ₩30,429 | ₩30,569 | +0.46% | 1.9만 |
|---|
| 2025.11.06 | ₩30,790 | ₩30,790 | ₩30,569 | ₩30,584 | -0.67% | 2.6천 |
|---|
| 2025.11.05 | ₩30,853 | ₩31,003 | ₩30,736 | ₩30,843 | -0.03% | 9.9천 |
|---|
| 2025.11.04 | ₩30,977 | ₩30,977 | ₩30,758 | ₩30,758 | -0.71% | 9.9천 |
|---|
| 2025.11.03 | ₩31,164 | ₩31,177 | ₩31,070 | ₩31,082 | -0.26% | 2.2천 |
|---|
| 2025.10.31 | ₩31,084 | ₩31,086 | ₩31,084 | ₩31,086 | +0.01% | 5.4천 |
|---|
| 2025.10.30 | ₩31,295 | ₩31,295 | ₩30,977 | ₩30,977 | -1.02% | 1.1천 |
|---|
| 2025.10.29 | ₩31,177 | ₩31,257 | ₩31,137 | ₩31,172 | -0.02% | 6.1천 |
|---|
| 2025.10.28 | ₩31,117 | ₩31,190 | ₩31,017 | ₩31,185 | +0.22% | 5.1만 |
|---|
| 2025.10.27 | ₩30,934 | ₩31,074 | ₩30,934 | ₩31,074 | +0.45% | 700 |
|---|
| 2025.10.24 | ₩30,496 | ₩30,790 | ₩30,496 | ₩30,734 | +0.78% | 3.7만 |
|---|
| 2025.10.23 | ₩30,456 | ₩30,523 | ₩30,397 | ₩30,397 | -0.19% | 5.1천 |
|---|
| 2025.10.22 | ₩30,322 | ₩30,402 | ₩30,282 | ₩30,306 | -0.05% | 2.3천 |
|---|
| 2025.10.21 | ₩30,523 | ₩30,627 | ₩30,523 | ₩30,549 | +0.09% | 1.1만 |
|---|
| 2025.10.20 | ₩30,456 | ₩30,549 | ₩30,456 | ₩30,549 | +0.31% | 1천 |
|---|
| 2025.10.17 | ₩30,042 | ₩30,239 | ₩30,042 | ₩30,239 | +0.66% | 4.3천 |
|---|
| 2025.10.16 | ₩30,416 | ₩30,429 | ₩30,130 | ₩30,130 | -0.94% | 2.9천 |
|---|
| 2025.10.15 | ₩30,122 | ₩30,287 | ₩30,122 | ₩30,287 | +0.55% | 400 |
|---|
| 2025.10.14 | ₩30,162 | ₩30,255 | ₩30,098 | ₩30,194 | +0.11% | 1.1만 |
|---|
| 2025.10.13 | ₩29,815 | ₩30,255 | ₩29,815 | ₩30,214 | +1.34% | 2.3만 |
|---|
| 2025.10.10 | ₩30,469 | ₩30,469 | ₩29,955 | ₩29,955 | -1.69% | 5.9천 |
|---|