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 | ₩32,336 | ₩32,349 | ₩32,336 | ₩32,336 | 0.00% | 1.2천 |
| 2026.10.08 | ₩32,309 | ₩32,309 | ₩32,202 | ₩32,202 | -0.33% | 3.6천 |
| 2026.10.07 | ₩32,269 | ₩32,376 | ₩32,269 | ₩32,295 | +0.08% | 1.1천 |
| 2026.10.06 | ₩31,307 | ₩32,442 | ₩31,307 | ₩32,362 | +3.37% | 6.7천 |
| 2026.10.05 | ₩32,115 | ₩32,270 | ₩32,082 | ₩32,270 | +0.48% | 2.9천 |
| 2026.10.02 | ₩32,095 | ₩32,108 | ₩32,095 | ₩32,108 | +0.04% | 400 |
| 2026.10.01 | ₩31,935 | ₩32,028 | ₩31,828 | ₩31,947 | +0.04% | 4.7천 |
| 2026.09.30 | ₩32,035 | ₩32,035 | ₩31,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,937 |
| -0.30% |
| 800 |
| 2026.09.29 | ₩32,135 | ₩32,135 | ₩31,748 | ₩31,900 | -0.73% | 5.8천 |
|---|
| 2026.09.28 | ₩32,002 | ₩32,134 | ₩31,939 | ₩31,939 | -0.20% | 9.3천 |
|---|
| 2026.09.25 | ₩31,988 | ₩32,215 | ₩31,988 | ₩32,072 | +0.26% | 7.3천 |
|---|
| 2026.09.24 | ₩31,868 | ₩32,122 | ₩31,868 | ₩31,968 | +0.31% | 4.2천 |
|---|
| 2026.09.23 | ₩32,148 | ₩32,148 | ₩31,868 | ₩32,023 | -0.39% | 5.6천 |
|---|
| 2026.09.22 | ₩32,269 | ₩32,269 | ₩32,235 | ₩32,235 | -0.10% | 800 |
|---|
| 2026.09.21 | ₩32,035 | ₩32,128 | ₩32,035 | ₩32,128 | +0.29% | 400 |
|---|
| 2026.09.18 | ₩31,788 | ₩31,788 | ₩31,788 | ₩31,788 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩31,708 | ₩31,813 | ₩31,708 | ₩31,813 | +0.33% | 400 |
|---|
| 2026.09.16 | ₩31,454 | ₩31,483 | ₩31,454 | ₩31,483 | +0.09% | 100 |
|---|
| 2026.09.15 | ₩31,641 | ₩31,845 | ₩31,641 | ₩31,645 | +0.01% | 2.3천 |
|---|
| 2026.09.14 | ₩31,654 | ₩31,781 | ₩31,654 | ₩31,746 | +0.29% | 19.5만 |
|---|
| 2026.09.11 | ₩31,694 | ₩31,900 | ₩31,694 | ₩31,900 | +0.65% | 200 |
|---|
| 2026.09.10 | ₩31,828 | ₩31,828 | ₩31,558 | ₩31,558 | -0.85% | 6.4천 |
|---|
| 2026.09.09 | ₩31,801 | ₩32,055 | ₩31,794 | ₩32,055 | +0.80% | 3.1천 |
|---|
| 2026.09.08 | ₩31,868 | ₩32,087 | ₩31,868 | ₩32,087 | +0.69% | 2.1천 |
|---|
| 2026.09.04 | ₩32,068 | ₩32,115 | ₩31,961 | ₩32,115 | +0.15% | 1.2천 |
|---|
| 2026.09.03 | ₩32,075 | ₩32,202 | ₩31,948 | ₩32,012 | -0.20% | 4.2천 |
|---|
| 2026.09.02 | ₩31,828 | ₩31,935 | ₩31,828 | ₩31,935 | +0.34% | 400 |
|---|
| 2026.09.01 | ₩31,961 | ₩31,961 | ₩31,794 | ₩31,794 | -0.52% | 2.4천 |
|---|
| 2026.08.31 | ₩31,968 | ₩32,189 | ₩31,828 | ₩32,015 | +0.15% | 1.6천 |
|---|
| 2026.08.28 | ₩32,122 | ₩32,322 | ₩32,102 | ₩32,115 | -0.02% | 4천 |
|---|
| 2026.08.27 | ₩32,095 | ₩32,416 | ₩31,948 | ₩32,173 | +0.24% | 9천 |
|---|
| 2026.08.26 | ₩32,148 | ₩32,148 | ₩31,881 | ₩32,012 | -0.42% | 2.4천 |
|---|
| 2026.08.25 | ₩31,895 | ₩31,995 | ₩31,895 | ₩31,995 | +0.31% | 3.2천 |
|---|
| 2026.08.24 | ₩31,788 | ₩32,108 | ₩31,721 | ₩31,897 | +0.34% | 5천 |
|---|
| 2026.08.21 | ₩31,968 | ₩32,202 | ₩31,774 | ₩31,988 | +0.06% | 4.4만 |
|---|
| 2026.08.20 | ₩32,349 | ₩32,349 | ₩31,881 | ₩31,993 | -1.10% | 9.3천 |
|---|
| 2026.08.19 | ₩32,175 | ₩32,442 | ₩32,122 | ₩32,139 | -0.11% | 3.7천 |
|---|
| 2026.08.18 | ₩32,309 | ₩32,309 | ₩32,098 | ₩32,098 | -0.65% | 3천 |
|---|
| 2026.08.17 | ₩32,429 | ₩32,549 | ₩32,429 | ₩32,497 | +0.21% | 5천 |
|---|
| 2026.08.14 | ₩32,723 | ₩32,723 | ₩32,509 | ₩32,509 | -0.65% | 2.2천 |
|---|
| 2026.08.13 | ₩32,402 | ₩32,696 | ₩32,362 | ₩32,556 | +0.47% | 1.5천 |
|---|
| 2026.08.12 | ₩32,336 | ₩32,523 | ₩32,202 | ₩32,202 | -0.41% | 4.4천 |
|---|
| 2026.08.11 | ₩32,362 | ₩32,469 | ₩32,221 | ₩32,221 | -0.44% | 1.2만 |
|---|
| 2026.08.10 | ₩32,616 | ₩32,616 | ₩32,310 | ₩32,310 | -0.94% | 4.7천 |
|---|
| 2026.08.07 | ₩32,301 | ₩32,301 | ₩32,301 | ₩32,301 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩32,202 | ₩32,202 | ₩32,148 | ₩32,148 | -0.17% | 2.2천 |
|---|
| 2026.08.05 | ₩32,469 | ₩32,469 | ₩32,336 | ₩32,409 | -0.19% | 2.4천 |
|---|
| 2026.08.04 | ₩32,122 | ₩32,329 | ₩32,068 | ₩32,312 | +0.59% | 5.4천 |
|---|
| 2026.08.03 | ₩31,601 | ₩31,868 | ₩31,601 | ₩31,828 | +0.72% | 4.3천 |
|---|
| 2026.07.31 | ₩31,093 | ₩31,427 | ₩31,093 | ₩31,355 | +0.84% | 3.1천 |
|---|
| 2026.07.30 | ₩30,999 | ₩31,227 | ₩30,999 | ₩31,066 | +0.22% | 2.3천 |
|---|
| 2026.07.29 | ₩31,026 | ₩31,026 | ₩30,699 | ₩30,699 | -1.06% | 1.3천 |
|---|
| 2026.07.28 | ₩30,999 | ₩31,213 | ₩30,772 | ₩31,213 | +0.69% | 4천 |
|---|
| 2026.07.27 | ₩30,892 | ₩31,196 | ₩30,892 | ₩31,002 | +0.35% | 400 |
|---|
| 2026.07.24 | ₩31,093 | ₩31,093 | ₩31,093 | ₩31,093 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩31,066 | ₩31,160 | ₩30,839 | ₩30,995 | -0.23% | 2.7천 |
|---|
| 2026.07.22 | ₩31,447 | ₩31,447 | ₩31,411 | ₩31,411 | -0.11% | 100 |
|---|
| 2026.07.21 | ₩31,240 | ₩31,440 | ₩31,227 | ₩31,380 | +0.45% | 2.4천 |
|---|
| 2026.07.20 | ₩31,347 | ₩31,454 | ₩31,186 | ₩31,213 | -0.43% | 1만 |
|---|
| 2026.07.17 | ₩31,374 | ₩31,440 | ₩31,374 | ₩31,440 | +0.21% | 900 |
|---|
| 2026.07.16 | ₩31,480 | ₩31,654 | ₩31,480 | ₩31,502 | +0.07% | 2.2천 |
|---|
| 2026.07.15 | ₩31,868 | ₩31,868 | ₩31,487 | ₩31,675 | -0.60% | 3.1만 |
|---|
| 2026.07.14 | ₩31,667 | ₩31,768 | ₩31,667 | ₩31,768 | +0.32% | 200 |
|---|
| 2026.07.13 | ₩31,574 | ₩31,574 | ₩31,307 | ₩31,488 | -0.27% | 1.8천 |
|---|
| 2026.07.10 | ₩31,467 | ₩31,601 | ₩31,467 | ₩31,601 | +0.42% | 1.6천 |
|---|
| 2026.07.09 | ₩31,240 | ₩31,480 | ₩31,240 | ₩31,480 | +0.77% | 2.7천 |
|---|
| 2026.07.08 | ₩31,200 | ₩31,440 | ₩31,120 | ₩31,337 | +0.44% | 1.8천 |
|---|
| 2026.07.07 | ₩31,419 | ₩31,419 | ₩31,419 | ₩31,419 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩31,400 | ₩31,667 | ₩31,400 | ₩31,535 | +0.43% | 1.4천 |
|---|
| 2026.07.02 | ₩31,186 | ₩31,374 | ₩31,186 | ₩31,221 | +0.11% | 1.2천 |
|---|
| 2026.07.01 | ₩31,320 | ₩31,614 | ₩31,293 | ₩31,380 | +0.19% | 3.1천 |
|---|
| 2026.06.30 | ₩31,227 | ₩31,721 | ₩31,186 | ₩31,444 | +0.70% | 1.9만 |
|---|
| 2026.06.29 | ₩30,852 | ₩31,347 | ₩30,852 | ₩31,149 | +0.96% | 6.3천 |
|---|
| 2026.06.26 | ₩30,839 | ₩30,879 | ₩30,652 | ₩30,840 | +0.00% | 4.1천 |
|---|
| 2026.06.25 | ₩30,732 | ₩31,120 | ₩30,652 | ₩30,900 | +0.55% | 1.3만 |
|---|
| 2026.06.24 | ₩30,826 | ₩31,120 | ₩30,826 | ₩30,911 | +0.28% | 3.8천 |
|---|
| 2026.06.23 | ₩31,118 | ₩31,213 | ₩31,006 | ₩31,006 | -0.36% | 5.6천 |
|---|
| 2026.06.22 | ₩31,293 | ₩31,367 | ₩31,293 | ₩31,353 | +0.19% | 1.5천 |
|---|
| 2026.06.18 | ₩31,427 | ₩31,471 | ₩31,427 | ₩31,471 | +0.14% | 1.8천 |
|---|
| 2026.06.17 | ₩31,534 | ₩31,534 | ₩31,194 | ₩31,194 | -1.08% | 1만 |
|---|
| 2026.06.16 | ₩31,881 | ₩31,895 | ₩31,574 | ₩31,633 | -0.78% | 2만 |
|---|
| 2026.06.15 | ₩30,318 | ₩31,841 | ₩30,318 | ₩31,728 | +4.65% | 5.7천 |
|---|
| 2026.06.12 | ₩31,026 | ₩31,200 | ₩30,986 | ₩31,109 | +0.27% | 3천 |
|---|
| 2026.06.11 | ₩30,946 | ₩31,025 | ₩30,946 | ₩31,025 | +0.25% | 300 |
|---|
| 2026.06.10 | ₩30,879 | ₩30,919 | ₩30,692 | ₩30,692 | -0.61% | 3천 |
|---|
| 2026.06.09 | ₩31,080 | ₩31,146 | ₩30,532 | ₩30,986 | -0.30% | 6.1천 |
|---|
| 2026.06.08 | ₩31,133 | ₩31,186 | ₩30,959 | ₩31,140 | +0.02% | 5.7천 |
|---|
| 2026.06.05 | ₩31,427 | ₩31,427 | ₩31,148 | ₩31,148 | -0.89% | 900 |
|---|
| 2026.06.04 | ₩31,844 | ₩31,844 | ₩31,844 | ₩31,844 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩31,848 | ₩31,848 | ₩31,786 | ₩31,786 | -0.19% | 400 |
|---|
| 2026.06.02 | ₩31,881 | ₩31,976 | ₩31,881 | ₩31,976 | +0.30% | 600 |
|---|
| 2026.06.01 | ₩31,961 | ₩32,042 | ₩31,868 | ₩31,903 | -0.18% | 1.7천 |
|---|
| 2026.05.29 | ₩31,881 | ₩31,948 | ₩31,857 | ₩31,857 | -0.08% | 400 |
|---|
| 2026.05.28 | ₩31,627 | ₩31,710 | ₩31,601 | ₩31,710 | +0.26% | 700 |
|---|
| 2026.05.27 | ₩31,774 | ₩31,852 | ₩31,534 | ₩31,629 | -0.46% | 3천 |
|---|
| 2026.05.26 | ₩31,467 | ₩31,639 | ₩31,467 | ₩31,639 | +0.55% | 1.2천 |
|---|
| 2026.05.22 | ₩31,347 | ₩31,587 | ₩31,333 | ₩31,436 | +0.29% | 3.6천 |
|---|
| 2026.05.21 | ₩31,293 | ₩31,307 | ₩31,053 | ₩31,243 | -0.16% | 8.8천 |
|---|
| 2026.05.20 | ₩31,240 | ₩31,320 | ₩31,173 | ₩31,271 | +0.10% | 6.5천 |
|---|
| 2026.05.19 | ₩31,173 | ₩31,173 | ₩30,986 | ₩30,986 | -0.60% | 200 |
|---|
| 2026.05.18 | ₩31,066 | ₩31,122 | ₩30,933 | ₩31,122 | +0.18% | 1.3천 |
|---|
| 2026.05.15 | ₩31,240 | ₩31,259 | ₩31,160 | ₩31,259 | +0.06% | 3.9천 |
|---|
| 2026.05.14 | ₩31,427 | ₩31,734 | ₩31,360 | ₩31,575 | +0.47% | 1.5천 |
|---|
| 2026.05.13 | ₩31,193 | ₩31,327 | ₩30,999 | ₩31,307 | +0.36% | 3.2천 |
|---|
| 2026.05.12 | ₩30,986 | ₩31,253 | ₩30,852 | ₩31,114 | +0.41% | 5.8천 |
|---|
| 2026.05.11 | ₩30,278 | ₩31,260 | ₩30,278 | ₩31,260 | +3.24% | 4.8천 |
|---|
| 2026.05.08 | ₩31,160 | ₩31,160 | ₩31,134 | ₩31,134 | -0.08% | 500 |
|---|
| 2026.05.07 | ₩30,786 | ₩30,930 | ₩30,779 | ₩30,930 | +0.47% | 3.5천 |
|---|
| 2026.05.06 | ₩30,926 | ₩31,173 | ₩30,852 | ₩31,031 | +0.34% | 3.4천 |
|---|
| 2026.05.05 | ₩30,799 | ₩30,799 | ₩30,568 | ₩30,568 | -0.75% | 2.2천 |
|---|
| 2026.05.04 | ₩30,374 | ₩30,374 | ₩30,374 | ₩30,374 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩30,465 | ₩30,532 | ₩30,425 | ₩30,473 | +0.03% | 3천 |
|---|
| 2026.04.30 | ₩30,358 | ₩30,484 | ₩30,358 | ₩30,484 | +0.41% | 600 |
|---|
| 2026.04.29 | ₩30,120 | ₩30,120 | ₩30,120 | ₩30,120 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩30,198 | ₩30,198 | ₩30,123 | ₩30,123 | -0.25% | 200 |
|---|
| 2026.04.27 | ₩30,251 | ₩30,256 | ₩30,251 | ₩30,256 | +0.02% | 600 |
|---|
| 2026.04.24 | ₩30,144 | ₩30,242 | ₩30,144 | ₩30,242 | +0.32% | 1.3천 |
|---|
| 2026.04.23 | ₩30,144 | ₩30,224 | ₩29,904 | ₩30,055 | -0.30% | 7.2천 |
|---|
| 2026.04.22 | ₩30,124 | ₩30,131 | ₩30,077 | ₩30,088 | -0.12% | 3.7천 |
|---|
| 2026.04.21 | ₩30,064 | ₩30,064 | ₩29,889 | ₩29,889 | -0.58% | 4.9천 |
|---|
| 2026.04.20 | ₩30,091 | ₩30,117 | ₩29,984 | ₩30,033 | -0.19% | 2.5천 |
|---|
| 2026.04.17 | ₩30,064 | ₩30,111 | ₩30,064 | ₩30,111 | +0.16% | 800 |
|---|
| 2026.04.16 | ₩29,890 | ₩29,890 | ₩29,703 | ₩29,844 | -0.16% | 3.5만 |
|---|
| 2026.04.15 | ₩29,743 | ₩29,783 | ₩29,369 | ₩29,750 | +0.02% | 2.5만 |
|---|
| 2026.04.14 | ₩29,289 | ₩29,607 | ₩28,915 | ₩29,607 | +1.09% | 2.7천 |
|---|
| 2026.04.13 | ₩28,995 | ₩29,194 | ₩28,995 | ₩29,194 | +0.69% | 2.2천 |
|---|
| 2026.04.10 | ₩29,075 | ₩29,075 | ₩28,942 | ₩28,998 | -0.27% | 5.3천 |
|---|
| 2026.04.09 | ₩28,835 | ₩29,002 | ₩28,835 | ₩29,002 | +0.58% | 2.2천 |
|---|
| 2026.04.08 | ₩28,955 | ₩28,955 | ₩28,809 | ₩28,870 | -0.30% | 5.5천 |
|---|
| 2026.04.07 | ₩28,340 | ₩28,394 | ₩28,300 | ₩28,394 | +0.19% | 1.4천 |
|---|
| 2026.04.06 | ₩28,474 | ₩28,501 | ₩28,326 | ₩28,401 | -0.26% | 6.2천 |
|---|
| 2026.04.02 | ₩28,260 | ₩28,363 | ₩28,260 | ₩28,363 | +0.36% | 9.2천 |
|---|
| 2026.04.01 | ₩28,447 | ₩28,634 | ₩28,434 | ₩28,561 | +0.40% | 1.6만 |
|---|
| 2026.03.31 | ₩28,033 | ₩28,220 | ₩28,033 | ₩28,220 | +0.67% | 1.5만 |
|---|
| 2026.03.30 | ₩27,940 | ₩27,980 | ₩27,857 | ₩27,857 | -0.30% | 2.8천 |
|---|
| 2026.03.27 | ₩28,140 | ₩28,220 | ₩27,961 | ₩27,973 | -0.59% | 5.4천 |
|---|
| 2026.03.26 | ₩28,708 | ₩28,708 | ₩28,380 | ₩28,391 | -1.10% | 2만 |
|---|
| 2026.03.25 | ₩28,861 | ₩28,888 | ₩28,801 | ₩28,828 | -0.12% | 2.6만 |
|---|
| 2026.03.24 | ₩28,541 | ₩28,821 | ₩28,514 | ₩28,702 | +0.57% | 2.9만 |
|---|
| 2026.03.23 | ₩28,861 | ₩29,049 | ₩28,701 | ₩28,769 | -0.32% | 3.6만 |
|---|
| 2026.03.20 | ₩28,728 | ₩28,728 | ₩28,394 | ₩28,406 | -1.12% | 3.9천 |
|---|
| 2026.03.19 | ₩28,725 | ₩28,915 | ₩28,688 | ₩28,874 | +0.52% | 2.2만 |
|---|
| 2026.03.18 | ₩29,262 | ₩29,262 | ₩29,038 | ₩29,038 | -0.77% | 900 |
|---|
| 2026.03.17 | ₩28,581 | ₩29,539 | ₩28,581 | ₩29,539 | +3.35% | 2.8만 |
|---|
| 2026.03.16 | ₩29,389 | ₩29,519 | ₩29,316 | ₩29,341 | -0.16% | 1.2만 |
|---|
| 2026.03.13 | ₩29,329 | ₩29,329 | ₩29,122 | ₩29,122 | -0.71% | 8.6천 |
|---|
| 2026.03.12 | ₩28,527 | ₩29,503 | ₩28,527 | ₩29,312 | +2.75% | 1.8만 |
|---|
| 2026.03.11 | ₩29,797 | ₩29,797 | ₩29,610 | ₩29,703 | -0.31% | 1.9만 |
|---|
| 2026.03.10 | ₩29,596 | ₩29,730 | ₩29,596 | ₩29,627 | +0.10% | 400 |
|---|
| 2026.03.09 | ₩29,289 | ₩29,677 | ₩29,289 | ₩29,677 | +1.32% | 700 |
|---|
| 2026.03.06 | ₩29,476 | ₩29,596 | ₩29,461 | ₩29,461 | -0.05% | 1.1천 |
|---|
| 2026.03.05 | ₩29,837 | ₩29,837 | ₩29,663 | ₩29,753 | -0.28% | 6.7천 |
|---|
| 2026.03.04 | ₩29,837 | ₩30,064 | ₩29,837 | ₩29,917 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩29,516 | ₩29,797 | ₩29,443 | ₩29,726 | +0.71% | 1.2만 |
|---|
| 2026.03.02 | ₩29,837 | ₩30,024 | ₩29,791 | ₩30,004 | +0.56% | 1.3만 |
|---|
| 2026.02.27 | ₩29,904 | ₩29,997 | ₩29,904 | ₩29,934 | +0.10% | 1.3천 |
|---|
| 2026.02.26 | ₩29,997 | ₩30,097 | ₩29,917 | ₩30,093 | +0.32% | 1.5천 |
|---|
| 2026.02.25 | ₩30,131 | ₩30,331 | ₩30,104 | ₩30,285 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩29,730 | ₩30,060 | ₩29,730 | ₩30,024 | +0.99% | 1.7천 |
|---|
| 2026.02.23 | ₩30,044 | ₩30,158 | ₩29,837 | ₩29,864 | -0.60% | 8.6천 |
|---|
| 2026.02.20 | ₩29,890 | ₩30,151 | ₩29,837 | ₩30,151 | +0.87% | 1.6만 |
|---|
| 2026.02.19 | ₩29,850 | ₩29,984 | ₩29,850 | ₩29,881 | +0.10% | 1.2만 |
|---|
| 2026.02.18 | ₩29,904 | ₩30,091 | ₩29,904 | ₩30,064 | +0.54% | 1.9천 |
|---|
| 2026.02.17 | ₩29,944 | ₩29,984 | ₩29,810 | ₩29,864 | -0.27% | 3.8천 |
|---|
| 2026.02.13 | ₩29,797 | ₩30,064 | ₩29,797 | ₩29,805 | +0.03% | 3.3천 |
|---|
| 2026.02.12 | ₩30,438 | ₩30,440 | ₩29,836 | ₩29,836 | -1.98% | 6.3천 |
|---|
| 2026.02.11 | ₩30,251 | ₩30,318 | ₩30,198 | ₩30,252 | +0.00% | 1.3만 |
|---|
| 2026.02.10 | ₩30,438 | ₩30,438 | ₩30,244 | ₩30,244 | -0.64% | 5.2천 |
|---|
| 2026.02.09 | ₩30,171 | ₩30,438 | ₩30,171 | ₩30,383 | +0.70% | 1.7만 |
|---|
| 2026.02.06 | ₩30,027 | ₩30,270 | ₩30,011 | ₩30,270 | +0.81% | 3.9천 |
|---|
| 2026.02.05 | ₩29,904 | ₩29,997 | ₩29,670 | ₩29,690 | -0.71% | 1.3만 |
|---|
| 2026.02.04 | ₩30,224 | ₩30,224 | ₩29,984 | ₩30,097 | -0.42% | 1.1만 |
|---|
| 2026.02.03 | ₩30,318 | ₩30,331 | ₩29,979 | ₩30,203 | -0.38% | 1.4만 |
|---|
| 2026.02.02 | ₩30,465 | ₩30,465 | ₩30,385 | ₩30,418 | -0.15% | 6.2천 |
|---|
| 2026.01.30 | ₩30,238 | ₩30,318 | ₩30,171 | ₩30,227 | -0.04% | 2.8천 |
|---|
| 2026.01.29 | ₩30,311 | ₩30,373 | ₩30,117 | ₩30,373 | +0.20% | 3.6천 |
|---|
| 2026.01.28 | ₩30,532 | ₩30,532 | ₩30,345 | ₩30,465 | -0.22% | 4.6천 |
|---|
| 2026.01.27 | ₩30,331 | ₩30,505 | ₩30,331 | ₩30,465 | +0.44% | 3.5천 |
|---|
| 2026.01.26 | ₩30,358 | ₩30,398 | ₩30,291 | ₩30,341 | -0.06% | 2.9천 |
|---|
| 2026.01.23 | ₩30,178 | ₩30,178 | ₩30,104 | ₩30,171 | -0.02% | 1.3천 |
|---|
| 2026.01.22 | ₩30,184 | ₩30,291 | ₩30,024 | ₩30,151 | -0.11% | 4.7천 |
|---|
| 2026.01.21 | ₩29,857 | ₩30,045 | ₩29,857 | ₩30,045 | +0.63% | 6.1천 |
|---|
| 2026.01.20 | ₩30,051 | ₩30,051 | ₩29,703 | ₩29,731 | -1.06% | 2.7만 |
|---|
| 2026.01.16 | ₩30,358 | ₩30,411 | ₩30,224 | ₩30,311 | -0.15% | 6천 |
|---|
| 2026.01.15 | ₩30,411 | ₩30,465 | ₩30,264 | ₩30,345 | -0.22% | 9.1천 |
|---|
| 2026.01.14 | ₩31,093 | ₩31,093 | ₩30,158 | ₩30,158 | -3.01% | 5.3천 |
|---|
| 2026.01.13 | ₩30,425 | ₩30,425 | ₩30,318 | ₩30,398 | -0.09% | 7.1천 |
|---|
| 2026.01.12 | ₩30,438 | ₩30,438 | ₩30,438 | ₩30,438 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩30,278 | ₩30,278 | ₩30,198 | ₩30,258 | -0.07% | 3천 |
|---|
| 2026.01.08 | ₩30,318 | ₩30,411 | ₩30,198 | ₩30,298 | -0.07% | 1.4만 |
|---|
| 2026.01.07 | ₩30,425 | ₩30,458 | ₩30,385 | ₩30,445 | +0.07% | 4.8만 |
|---|
| 2026.01.06 | ₩30,238 | ₩30,278 | ₩30,211 | ₩30,214 | -0.08% | 9.5천 |
|---|
| 2026.01.05 | ₩30,117 | ₩30,117 | ₩29,984 | ₩30,103 | -0.05% | 9.1천 |
|---|
| 2026.01.02 | ₩29,984 | ₩30,031 | ₩29,971 | ₩30,024 | +0.13% | 7.2천 |
|---|
| 2025.12.31 | ₩30,171 | ₩30,251 | ₩30,171 | ₩30,236 | +0.22% | 1.6만 |
|---|
| 2025.12.30 | ₩30,211 | ₩30,264 | ₩30,144 | ₩30,191 | -0.07% | 3.1만 |
|---|
| 2025.12.29 | ₩30,398 | ₩30,398 | ₩30,318 | ₩30,371 | -0.09% | 9.1천 |
|---|
| 2025.12.26 | ₩30,211 | ₩30,452 | ₩30,211 | ₩30,385 | +0.57% | 1.5만 |
|---|
| 2025.12.24 | ₩30,291 | ₩30,331 | ₩30,291 | ₩30,305 | +0.04% | 2.6천 |
|---|
| 2025.12.23 | ₩30,986 | ₩31,005 | ₩30,979 | ₩30,979 | -0.02% | 2.2천 |
|---|
| 2025.12.22 | ₩30,812 | ₩30,866 | ₩30,812 | ₩30,846 | +0.11% | 2.5천 |
|---|
| 2025.12.19 | ₩30,545 | ₩30,665 | ₩30,505 | ₩30,608 | +0.21% | 3만 |
|---|
| 2025.12.18 | ₩30,639 | ₩30,719 | ₩30,505 | ₩30,569 | -0.23% | 3.6만 |
|---|
| 2025.12.17 | ₩30,729 | ₩30,729 | ₩30,532 | ₩30,552 | -0.58% | 1.9만 |
|---|
| 2025.12.16 | ₩30,746 | ₩30,746 | ₩30,625 | ₩30,725 | -0.07% | 2.9만 |
|---|
| 2025.12.15 | ₩30,784 | ₩30,799 | ₩30,746 | ₩30,764 | -0.07% | 4천 |
|---|
| 2025.12.12 | ₩30,939 | ₩30,939 | ₩30,767 | ₩30,826 | -0.37% | 5.8천 |
|---|
| 2025.12.11 | ₩30,919 | ₩30,973 | ₩30,799 | ₩30,959 | +0.13% | 1.6만 |
|---|
| 2025.12.10 | ₩30,910 | ₩30,989 | ₩30,652 | ₩30,989 | +0.26% | 7.5천 |
|---|
| 2025.12.09 | ₩30,879 | ₩30,879 | ₩30,826 | ₩30,831 | -0.16% | 1.9만 |
|---|
| 2025.12.08 | ₩31,026 | ₩31,026 | ₩30,887 | ₩30,887 | -0.45% | 200 |
|---|
| 2025.12.05 | ₩31,106 | ₩31,106 | ₩30,986 | ₩30,986 | -0.39% | 3천 |
|---|
| 2025.12.04 | ₩29,957 | ₩30,986 | ₩29,957 | ₩30,899 | +3.14% | 800 |
|---|
| 2025.12.03 | ₩30,774 | ₩30,926 | ₩30,772 | ₩30,906 | +0.43% | 1.2천 |
|---|
| 2025.12.02 | ₩30,919 | ₩30,919 | ₩30,844 | ₩30,844 | -0.24% | 2.9천 |
|---|
| 2025.12.01 | ₩30,826 | ₩30,866 | ₩30,799 | ₩30,799 | -0.09% | 1.2천 |
|---|
| 2025.11.28 | ₩30,774 | ₩30,986 | ₩30,774 | ₩30,927 | +0.50% | 2.8천 |
|---|
| 2025.11.26 | ₩30,759 | ₩30,851 | ₩30,652 | ₩30,851 | +0.30% | 1만 |
|---|
| 2025.11.25 | ₩30,371 | ₩30,580 | ₩30,338 | ₩30,572 | +0.66% | 1만 |
|---|
| 2025.11.24 | ₩30,305 | ₩30,425 | ₩30,305 | ₩30,402 | +0.32% | 1.2천 |
|---|
| 2025.11.21 | ₩30,024 | ₩30,371 | ₩29,837 | ₩30,186 | +0.54% | 5.5천 |
|---|
| 2025.11.20 | ₩30,478 | ₩30,478 | ₩30,013 | ₩30,013 | -1.53% | 5.9천 |
|---|
| 2025.11.19 | ₩30,291 | ₩30,291 | ₩30,211 | ₩30,267 | -0.08% | 1.2만 |
|---|
| 2025.11.18 | ₩30,251 | ₩30,279 | ₩30,251 | ₩30,279 | +0.09% | 700 |
|---|
| 2025.11.17 | ₩30,572 | ₩30,572 | ₩30,402 | ₩30,402 | -0.56% | 900 |
|---|
| 2025.11.14 | ₩30,452 | ₩30,759 | ₩30,452 | ₩30,604 | +0.50% | 4.3만 |
|---|
| 2025.11.13 | ₩30,786 | ₩30,786 | ₩30,613 | ₩30,613 | -0.56% | 7.9천 |
|---|
| 2025.11.12 | ₩30,973 | ₩31,066 | ₩30,959 | ₩31,033 | +0.19% | 3.2만 |
|---|
| 2025.11.11 | ₩30,879 | ₩31,066 | ₩30,812 | ₩31,019 | +0.45% | 700 |
|---|
| 2025.11.10 | ₩30,806 | ₩30,986 | ₩30,806 | ₩30,957 | +0.49% | 4.1천 |
|---|
| 2025.11.07 | ₩30,438 | ₩30,578 | ₩30,438 | ₩30,578 | +0.46% | 1.9만 |
|---|
| 2025.11.06 | ₩30,799 | ₩30,799 | ₩30,578 | ₩30,593 | -0.67% | 2.6천 |
|---|
| 2025.11.05 | ₩30,862 | ₩31,013 | ₩30,746 | ₩30,852 | -0.03% | 9.9천 |
|---|
| 2025.11.04 | ₩30,986 | ₩30,986 | ₩30,767 | ₩30,767 | -0.71% | 9.9천 |
|---|
| 2025.11.03 | ₩31,173 | ₩31,186 | ₩31,080 | ₩31,092 | -0.26% | 2.2천 |
|---|
| 2025.10.31 | ₩31,093 | ₩31,096 | ₩31,093 | ₩31,096 | +0.01% | 5.4천 |
|---|
| 2025.10.30 | ₩31,304 | ₩31,304 | ₩30,986 | ₩30,986 | -1.02% | 1.1천 |
|---|
| 2025.10.29 | ₩31,186 | ₩31,267 | ₩31,146 | ₩31,181 | -0.02% | 6.1천 |
|---|
| 2025.10.28 | ₩31,126 | ₩31,200 | ₩31,026 | ₩31,194 | +0.22% | 5.1만 |
|---|
| 2025.10.27 | ₩30,943 | ₩31,084 | ₩30,943 | ₩31,084 | +0.45% | 700 |
|---|
| 2025.10.24 | ₩30,505 | ₩30,799 | ₩30,505 | ₩30,743 | +0.78% | 3.7만 |
|---|
| 2025.10.23 | ₩30,465 | ₩30,532 | ₩30,406 | ₩30,406 | -0.19% | 5.1천 |
|---|
| 2025.10.22 | ₩30,331 | ₩30,411 | ₩30,291 | ₩30,315 | -0.05% | 2.3천 |
|---|
| 2025.10.21 | ₩30,532 | ₩30,636 | ₩30,532 | ₩30,558 | +0.09% | 1.1만 |
|---|
| 2025.10.20 | ₩30,465 | ₩30,558 | ₩30,465 | ₩30,558 | +0.31% | 1천 |
|---|
| 2025.10.17 | ₩30,051 | ₩30,248 | ₩30,051 | ₩30,248 | +0.66% | 4.3천 |
|---|
| 2025.10.16 | ₩30,425 | ₩30,438 | ₩30,139 | ₩30,139 | -0.94% | 2.9천 |
|---|
| 2025.10.15 | ₩30,131 | ₩30,297 | ₩30,131 | ₩30,297 | +0.55% | 400 |
|---|
| 2025.10.14 | ₩30,171 | ₩30,264 | ₩30,107 | ₩30,203 | +0.11% | 1.1만 |
|---|
| 2025.10.13 | ₩29,824 | ₩30,264 | ₩29,824 | ₩30,223 | +1.34% | 2.3만 |
|---|
| 2025.10.10 | ₩30,478 | ₩30,478 | ₩29,964 | ₩29,964 | -1.69% | 5.9천 |
|---|