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 | ₩32,296 | ₩32,309 | ₩32,296 | ₩32,296 | 0.00% | 1.2천 |
| 2026.10.08 | ₩32,269 | ₩32,269 | ₩32,162 | ₩32,162 | -0.33% | 3.6천 |
| 2026.10.07 | ₩32,229 | ₩32,336 | ₩32,229 | ₩32,256 | +0.08% | 1.1천 |
| 2026.10.06 | ₩31,268 | ₩32,402 | ₩31,268 | ₩32,322 | +3.37% | 6.7천 |
| 2026.10.05 | ₩32,075 | ₩32,230 | ₩32,042 | ₩32,230 | +0.48% | 2.9천 |
| 2026.10.02 | ₩32,055 | ₩32,069 | ₩32,055 | ₩32,069 | +0.04% | 400 |
| 2026.10.01 | ₩31,895 | ₩31,989 | ₩31,789 | ₩31,907 | +0.04% | 4.7천 |
| 2026.09.30 | ₩31,995 | ₩31,995 | ₩31,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,898 |
| -0.30% |
| 800 |
| 2026.09.29 | ₩32,095 | ₩32,095 | ₩31,708 | ₩31,861 | -0.73% | 5.8천 |
|---|
| 2026.09.28 | ₩31,962 | ₩32,094 | ₩31,899 | ₩31,899 | -0.20% | 9.3천 |
|---|
| 2026.09.25 | ₩31,949 | ₩32,176 | ₩31,949 | ₩32,033 | +0.26% | 7.3천 |
|---|
| 2026.09.24 | ₩31,829 | ₩32,082 | ₩31,829 | ₩31,929 | +0.31% | 4.2천 |
|---|
| 2026.09.23 | ₩32,109 | ₩32,109 | ₩31,829 | ₩31,983 | -0.39% | 5.6천 |
|---|
| 2026.09.22 | ₩32,229 | ₩32,229 | ₩32,196 | ₩32,196 | -0.10% | 800 |
|---|
| 2026.09.21 | ₩31,995 | ₩32,089 | ₩31,995 | ₩32,089 | +0.29% | 400 |
|---|
| 2026.09.18 | ₩31,748 | ₩31,748 | ₩31,748 | ₩31,748 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩31,668 | ₩31,774 | ₩31,668 | ₩31,774 | +0.33% | 400 |
|---|
| 2026.09.16 | ₩31,415 | ₩31,444 | ₩31,415 | ₩31,444 | +0.09% | 100 |
|---|
| 2026.09.15 | ₩31,602 | ₩31,806 | ₩31,602 | ₩31,606 | +0.01% | 2.3천 |
|---|
| 2026.09.14 | ₩31,615 | ₩31,742 | ₩31,615 | ₩31,707 | +0.29% | 19.5만 |
|---|
| 2026.09.11 | ₩31,655 | ₩31,861 | ₩31,655 | ₩31,861 | +0.65% | 200 |
|---|
| 2026.09.10 | ₩31,789 | ₩31,789 | ₩31,519 | ₩31,519 | -0.85% | 6.4천 |
|---|
| 2026.09.09 | ₩31,762 | ₩32,015 | ₩31,755 | ₩32,015 | +0.80% | 3.1천 |
|---|
| 2026.09.08 | ₩31,829 | ₩32,047 | ₩31,829 | ₩32,047 | +0.69% | 2.1천 |
|---|
| 2026.09.04 | ₩32,029 | ₩32,075 | ₩31,922 | ₩32,075 | +0.15% | 1.2천 |
|---|
| 2026.09.03 | ₩32,035 | ₩32,162 | ₩31,909 | ₩31,973 | -0.20% | 4.2천 |
|---|
| 2026.09.02 | ₩31,789 | ₩31,895 | ₩31,789 | ₩31,895 | +0.34% | 400 |
|---|
| 2026.09.01 | ₩31,922 | ₩31,922 | ₩31,755 | ₩31,755 | -0.52% | 2.4천 |
|---|
| 2026.08.31 | ₩31,929 | ₩32,149 | ₩31,789 | ₩31,975 | +0.15% | 1.6천 |
|---|
| 2026.08.28 | ₩32,082 | ₩32,282 | ₩32,062 | ₩32,075 | -0.02% | 4천 |
|---|
| 2026.08.27 | ₩32,055 | ₩32,376 | ₩31,909 | ₩32,133 | +0.24% | 9천 |
|---|
| 2026.08.26 | ₩32,109 | ₩32,109 | ₩31,842 | ₩31,973 | -0.42% | 2.4천 |
|---|
| 2026.08.25 | ₩31,855 | ₩31,955 | ₩31,855 | ₩31,955 | +0.31% | 3.2천 |
|---|
| 2026.08.24 | ₩31,748 | ₩32,069 | ₩31,682 | ₩31,858 | +0.34% | 5천 |
|---|
| 2026.08.21 | ₩31,929 | ₩32,162 | ₩31,735 | ₩31,949 | +0.06% | 4.4만 |
|---|
| 2026.08.20 | ₩32,309 | ₩32,309 | ₩31,842 | ₩31,954 | -1.10% | 9.3천 |
|---|
| 2026.08.19 | ₩32,135 | ₩32,402 | ₩32,082 | ₩32,099 | -0.11% | 3.7천 |
|---|
| 2026.08.18 | ₩32,269 | ₩32,269 | ₩32,058 | ₩32,058 | -0.65% | 3천 |
|---|
| 2026.08.17 | ₩32,389 | ₩32,509 | ₩32,389 | ₩32,457 | +0.21% | 5천 |
|---|
| 2026.08.14 | ₩32,683 | ₩32,683 | ₩32,469 | ₩32,469 | -0.65% | 2.2천 |
|---|
| 2026.08.13 | ₩32,362 | ₩32,656 | ₩32,322 | ₩32,516 | +0.47% | 1.5천 |
|---|
| 2026.08.12 | ₩32,296 | ₩32,482 | ₩32,162 | ₩32,162 | -0.41% | 4.4천 |
|---|
| 2026.08.11 | ₩32,322 | ₩32,429 | ₩32,181 | ₩32,181 | -0.44% | 1.2만 |
|---|
| 2026.08.10 | ₩32,576 | ₩32,576 | ₩32,270 | ₩32,270 | -0.94% | 4.7천 |
|---|
| 2026.08.07 | ₩32,261 | ₩32,261 | ₩32,261 | ₩32,261 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩32,162 | ₩32,162 | ₩32,109 | ₩32,109 | -0.17% | 2.2천 |
|---|
| 2026.08.05 | ₩32,429 | ₩32,429 | ₩32,296 | ₩32,369 | -0.19% | 2.4천 |
|---|
| 2026.08.04 | ₩32,082 | ₩32,289 | ₩32,029 | ₩32,272 | +0.59% | 5.4천 |
|---|
| 2026.08.03 | ₩31,562 | ₩31,829 | ₩31,562 | ₩31,789 | +0.72% | 4.3천 |
|---|
| 2026.07.31 | ₩31,055 | ₩31,388 | ₩31,055 | ₩31,316 | +0.84% | 3.1천 |
|---|
| 2026.07.30 | ₩30,961 | ₩31,188 | ₩30,961 | ₩31,028 | +0.22% | 2.3천 |
|---|
| 2026.07.29 | ₩30,988 | ₩30,988 | ₩30,661 | ₩30,661 | -1.06% | 1.3천 |
|---|
| 2026.07.28 | ₩30,961 | ₩31,175 | ₩30,734 | ₩31,175 | +0.69% | 4천 |
|---|
| 2026.07.27 | ₩30,854 | ₩31,157 | ₩30,854 | ₩30,964 | +0.35% | 400 |
|---|
| 2026.07.24 | ₩31,055 | ₩31,055 | ₩31,055 | ₩31,055 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩31,028 | ₩31,121 | ₩30,801 | ₩30,957 | -0.23% | 2.7천 |
|---|
| 2026.07.22 | ₩31,408 | ₩31,408 | ₩31,372 | ₩31,372 | -0.11% | 100 |
|---|
| 2026.07.21 | ₩31,201 | ₩31,401 | ₩31,188 | ₩31,341 | +0.45% | 2.4천 |
|---|
| 2026.07.20 | ₩31,308 | ₩31,415 | ₩31,148 | ₩31,175 | -0.43% | 1만 |
|---|
| 2026.07.17 | ₩31,335 | ₩31,401 | ₩31,335 | ₩31,401 | +0.21% | 900 |
|---|
| 2026.07.16 | ₩31,442 | ₩31,615 | ₩31,442 | ₩31,463 | +0.07% | 2.2천 |
|---|
| 2026.07.15 | ₩31,829 | ₩31,829 | ₩31,448 | ₩31,636 | -0.60% | 3.1만 |
|---|
| 2026.07.14 | ₩31,628 | ₩31,728 | ₩31,628 | ₩31,728 | +0.32% | 200 |
|---|
| 2026.07.13 | ₩31,535 | ₩31,535 | ₩31,268 | ₩31,450 | -0.27% | 1.8천 |
|---|
| 2026.07.10 | ₩31,428 | ₩31,562 | ₩31,428 | ₩31,562 | +0.42% | 1.6천 |
|---|
| 2026.07.09 | ₩31,201 | ₩31,442 | ₩31,201 | ₩31,442 | +0.77% | 2.7천 |
|---|
| 2026.07.08 | ₩31,161 | ₩31,401 | ₩31,081 | ₩31,299 | +0.44% | 1.8천 |
|---|
| 2026.07.07 | ₩31,380 | ₩31,380 | ₩31,380 | ₩31,380 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩31,361 | ₩31,628 | ₩31,361 | ₩31,496 | +0.43% | 1.4천 |
|---|
| 2026.07.02 | ₩31,148 | ₩31,335 | ₩31,148 | ₩31,183 | +0.11% | 1.2천 |
|---|
| 2026.07.01 | ₩31,281 | ₩31,575 | ₩31,255 | ₩31,341 | +0.19% | 3.1천 |
|---|
| 2026.06.30 | ₩31,188 | ₩31,682 | ₩31,148 | ₩31,405 | +0.70% | 1.9만 |
|---|
| 2026.06.29 | ₩30,814 | ₩31,308 | ₩30,814 | ₩31,111 | +0.96% | 6.3천 |
|---|
| 2026.06.26 | ₩30,801 | ₩30,841 | ₩30,614 | ₩30,802 | +0.00% | 4.1천 |
|---|
| 2026.06.25 | ₩30,694 | ₩31,081 | ₩30,614 | ₩30,862 | +0.55% | 1.3만 |
|---|
| 2026.06.24 | ₩30,788 | ₩31,081 | ₩30,788 | ₩30,873 | +0.28% | 3.8천 |
|---|
| 2026.06.23 | ₩31,080 | ₩31,175 | ₩30,968 | ₩30,968 | -0.36% | 5.6천 |
|---|
| 2026.06.22 | ₩31,255 | ₩31,328 | ₩31,255 | ₩31,315 | +0.19% | 1.5천 |
|---|
| 2026.06.18 | ₩31,388 | ₩31,432 | ₩31,388 | ₩31,432 | +0.14% | 1.8천 |
|---|
| 2026.06.17 | ₩31,495 | ₩31,495 | ₩31,156 | ₩31,156 | -1.08% | 1만 |
|---|
| 2026.06.16 | ₩31,842 | ₩31,855 | ₩31,535 | ₩31,594 | -0.78% | 2만 |
|---|
| 2026.06.15 | ₩30,280 | ₩31,802 | ₩30,280 | ₩31,688 | +4.65% | 5.7천 |
|---|
| 2026.06.12 | ₩30,988 | ₩31,161 | ₩30,948 | ₩31,071 | +0.27% | 3천 |
|---|
| 2026.06.11 | ₩30,908 | ₩30,986 | ₩30,908 | ₩30,986 | +0.25% | 300 |
|---|
| 2026.06.10 | ₩30,841 | ₩30,881 | ₩30,654 | ₩30,654 | -0.61% | 3천 |
|---|
| 2026.06.09 | ₩31,041 | ₩31,108 | ₩30,494 | ₩30,948 | -0.30% | 6.1천 |
|---|
| 2026.06.08 | ₩31,095 | ₩31,148 | ₩30,921 | ₩31,101 | +0.02% | 5.7천 |
|---|
| 2026.06.05 | ₩31,388 | ₩31,388 | ₩31,109 | ₩31,109 | -0.89% | 900 |
|---|
| 2026.06.04 | ₩31,805 | ₩31,805 | ₩31,805 | ₩31,805 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩31,809 | ₩31,809 | ₩31,747 | ₩31,747 | -0.19% | 400 |
|---|
| 2026.06.02 | ₩31,842 | ₩31,937 | ₩31,842 | ₩31,937 | +0.30% | 600 |
|---|
| 2026.06.01 | ₩31,922 | ₩32,002 | ₩31,829 | ₩31,863 | -0.18% | 1.7천 |
|---|
| 2026.05.29 | ₩31,842 | ₩31,909 | ₩31,818 | ₩31,818 | -0.08% | 400 |
|---|
| 2026.05.28 | ₩31,588 | ₩31,671 | ₩31,562 | ₩31,671 | +0.26% | 700 |
|---|
| 2026.05.27 | ₩31,735 | ₩31,813 | ₩31,495 | ₩31,590 | -0.46% | 3천 |
|---|
| 2026.05.26 | ₩31,428 | ₩31,600 | ₩31,428 | ₩31,600 | +0.55% | 1.2천 |
|---|
| 2026.05.22 | ₩31,308 | ₩31,548 | ₩31,295 | ₩31,397 | +0.29% | 3.6천 |
|---|
| 2026.05.21 | ₩31,255 | ₩31,268 | ₩31,014 | ₩31,204 | -0.16% | 8.8천 |
|---|
| 2026.05.20 | ₩31,201 | ₩31,281 | ₩31,135 | ₩31,232 | +0.10% | 6.5천 |
|---|
| 2026.05.19 | ₩31,135 | ₩31,135 | ₩30,948 | ₩30,948 | -0.60% | 200 |
|---|
| 2026.05.18 | ₩31,028 | ₩31,084 | ₩30,894 | ₩31,084 | +0.18% | 1.3천 |
|---|
| 2026.05.15 | ₩31,201 | ₩31,220 | ₩31,121 | ₩31,220 | +0.06% | 3.9천 |
|---|
| 2026.05.14 | ₩31,388 | ₩31,695 | ₩31,321 | ₩31,536 | +0.47% | 1.5천 |
|---|
| 2026.05.13 | ₩31,155 | ₩31,288 | ₩30,961 | ₩31,268 | +0.36% | 3.2천 |
|---|
| 2026.05.12 | ₩30,948 | ₩31,215 | ₩30,814 | ₩31,076 | +0.41% | 5.8천 |
|---|
| 2026.05.11 | ₩30,240 | ₩31,221 | ₩30,240 | ₩31,221 | +3.24% | 4.8천 |
|---|
| 2026.05.08 | ₩31,121 | ₩31,121 | ₩31,096 | ₩31,096 | -0.08% | 500 |
|---|
| 2026.05.07 | ₩30,748 | ₩30,892 | ₩30,741 | ₩30,892 | +0.47% | 3.5천 |
|---|
| 2026.05.06 | ₩30,888 | ₩31,135 | ₩30,814 | ₩30,993 | +0.34% | 3.4천 |
|---|
| 2026.05.05 | ₩30,761 | ₩30,761 | ₩30,530 | ₩30,530 | -0.75% | 2.2천 |
|---|
| 2026.05.04 | ₩30,337 | ₩30,337 | ₩30,337 | ₩30,337 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩30,427 | ₩30,494 | ₩30,387 | ₩30,435 | +0.03% | 3천 |
|---|
| 2026.04.30 | ₩30,321 | ₩30,446 | ₩30,321 | ₩30,446 | +0.41% | 600 |
|---|
| 2026.04.29 | ₩30,083 | ₩30,083 | ₩30,083 | ₩30,083 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩30,160 | ₩30,160 | ₩30,086 | ₩30,086 | -0.25% | 200 |
|---|
| 2026.04.27 | ₩30,214 | ₩30,219 | ₩30,214 | ₩30,219 | +0.02% | 600 |
|---|
| 2026.04.24 | ₩30,107 | ₩30,204 | ₩30,107 | ₩30,204 | +0.32% | 1.3천 |
|---|
| 2026.04.23 | ₩30,107 | ₩30,187 | ₩29,867 | ₩30,018 | -0.30% | 7.2천 |
|---|
| 2026.04.22 | ₩30,087 | ₩30,094 | ₩30,040 | ₩30,051 | -0.12% | 3.7천 |
|---|
| 2026.04.21 | ₩30,027 | ₩30,027 | ₩29,852 | ₩29,852 | -0.58% | 4.9천 |
|---|
| 2026.04.20 | ₩30,054 | ₩30,080 | ₩29,947 | ₩29,996 | -0.19% | 2.5천 |
|---|
| 2026.04.17 | ₩30,027 | ₩30,074 | ₩30,027 | ₩30,074 | +0.16% | 800 |
|---|
| 2026.04.16 | ₩29,853 | ₩29,853 | ₩29,667 | ₩29,807 | -0.16% | 3.5만 |
|---|
| 2026.04.15 | ₩29,707 | ₩29,747 | ₩29,333 | ₩29,713 | +0.02% | 2.5만 |
|---|
| 2026.04.14 | ₩29,253 | ₩29,571 | ₩28,879 | ₩29,571 | +1.09% | 2.7천 |
|---|
| 2026.04.13 | ₩28,959 | ₩29,158 | ₩28,959 | ₩29,158 | +0.69% | 2.2천 |
|---|
| 2026.04.10 | ₩29,039 | ₩29,039 | ₩28,906 | ₩28,962 | -0.27% | 5.3천 |
|---|
| 2026.04.09 | ₩28,799 | ₩28,966 | ₩28,799 | ₩28,966 | +0.58% | 2.2천 |
|---|
| 2026.04.08 | ₩28,919 | ₩28,919 | ₩28,774 | ₩28,834 | -0.30% | 5.5천 |
|---|
| 2026.04.07 | ₩28,305 | ₩28,359 | ₩28,265 | ₩28,359 | +0.19% | 1.4천 |
|---|
| 2026.04.06 | ₩28,439 | ₩28,466 | ₩28,291 | ₩28,365 | -0.26% | 6.2천 |
|---|
| 2026.04.02 | ₩28,225 | ₩28,328 | ₩28,225 | ₩28,328 | +0.36% | 9.2천 |
|---|
| 2026.04.01 | ₩28,412 | ₩28,599 | ₩28,399 | ₩28,526 | +0.40% | 1.6만 |
|---|
| 2026.03.31 | ₩27,998 | ₩28,185 | ₩27,998 | ₩28,185 | +0.67% | 1.5만 |
|---|
| 2026.03.30 | ₩27,905 | ₩27,945 | ₩27,822 | ₩27,822 | -0.30% | 2.8천 |
|---|
| 2026.03.27 | ₩28,105 | ₩28,185 | ₩27,926 | ₩27,938 | -0.59% | 5.4천 |
|---|
| 2026.03.26 | ₩28,672 | ₩28,672 | ₩28,345 | ₩28,356 | -1.10% | 2만 |
|---|
| 2026.03.25 | ₩28,826 | ₩28,853 | ₩28,766 | ₩28,792 | -0.12% | 2.6만 |
|---|
| 2026.03.24 | ₩28,506 | ₩28,786 | ₩28,479 | ₩28,667 | +0.57% | 2.9만 |
|---|
| 2026.03.23 | ₩28,826 | ₩29,013 | ₩28,666 | ₩28,734 | -0.32% | 3.6만 |
|---|
| 2026.03.20 | ₩28,692 | ₩28,692 | ₩28,359 | ₩28,371 | -1.12% | 3.9천 |
|---|
| 2026.03.19 | ₩28,690 | ₩28,879 | ₩28,652 | ₩28,838 | +0.52% | 2.2만 |
|---|
| 2026.03.18 | ₩29,226 | ₩29,226 | ₩29,002 | ₩29,002 | -0.77% | 900 |
|---|
| 2026.03.17 | ₩28,546 | ₩29,502 | ₩28,546 | ₩29,502 | +3.35% | 2.8만 |
|---|
| 2026.03.16 | ₩29,353 | ₩29,482 | ₩29,280 | ₩29,305 | -0.16% | 1.2만 |
|---|
| 2026.03.13 | ₩29,293 | ₩29,293 | ₩29,086 | ₩29,086 | -0.71% | 8.6천 |
|---|
| 2026.03.12 | ₩28,492 | ₩29,466 | ₩28,492 | ₩29,276 | +2.75% | 1.8만 |
|---|
| 2026.03.11 | ₩29,760 | ₩29,760 | ₩29,573 | ₩29,667 | -0.31% | 1.9만 |
|---|
| 2026.03.10 | ₩29,560 | ₩29,693 | ₩29,560 | ₩29,591 | +0.10% | 400 |
|---|
| 2026.03.09 | ₩29,253 | ₩29,640 | ₩29,253 | ₩29,640 | +1.32% | 700 |
|---|
| 2026.03.06 | ₩29,440 | ₩29,560 | ₩29,425 | ₩29,425 | -0.05% | 1.1천 |
|---|
| 2026.03.05 | ₩29,800 | ₩29,800 | ₩29,627 | ₩29,716 | -0.28% | 6.7천 |
|---|
| 2026.03.04 | ₩29,800 | ₩30,027 | ₩29,800 | ₩29,880 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩29,480 | ₩29,760 | ₩29,406 | ₩29,689 | +0.71% | 1.2만 |
|---|
| 2026.03.02 | ₩29,800 | ₩29,987 | ₩29,755 | ₩29,967 | +0.56% | 1.3만 |
|---|
| 2026.02.27 | ₩29,867 | ₩29,960 | ₩29,867 | ₩29,897 | +0.10% | 1.3천 |
|---|
| 2026.02.26 | ₩29,960 | ₩30,060 | ₩29,880 | ₩30,056 | +0.32% | 1.5천 |
|---|
| 2026.02.25 | ₩30,094 | ₩30,294 | ₩30,067 | ₩30,247 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩29,693 | ₩30,023 | ₩29,693 | ₩29,987 | +0.99% | 1.7천 |
|---|
| 2026.02.23 | ₩30,007 | ₩30,120 | ₩29,800 | ₩29,827 | -0.60% | 8.6천 |
|---|
| 2026.02.20 | ₩29,853 | ₩30,114 | ₩29,800 | ₩30,114 | +0.87% | 1.6만 |
|---|
| 2026.02.19 | ₩29,813 | ₩29,947 | ₩29,813 | ₩29,844 | +0.10% | 1.2만 |
|---|
| 2026.02.18 | ₩29,867 | ₩30,054 | ₩29,867 | ₩30,027 | +0.54% | 1.9천 |
|---|
| 2026.02.17 | ₩29,907 | ₩29,947 | ₩29,773 | ₩29,827 | -0.27% | 3.8천 |
|---|
| 2026.02.13 | ₩29,760 | ₩30,027 | ₩29,760 | ₩29,768 | +0.03% | 3.3천 |
|---|
| 2026.02.12 | ₩30,401 | ₩30,402 | ₩29,799 | ₩29,799 | -1.98% | 6.3천 |
|---|
| 2026.02.11 | ₩30,214 | ₩30,280 | ₩30,160 | ₩30,215 | +0.00% | 1.3만 |
|---|
| 2026.02.10 | ₩30,401 | ₩30,401 | ₩30,207 | ₩30,207 | -0.64% | 5.2천 |
|---|
| 2026.02.09 | ₩30,134 | ₩30,401 | ₩30,134 | ₩30,346 | +0.70% | 1.7만 |
|---|
| 2026.02.06 | ₩29,990 | ₩30,232 | ₩29,974 | ₩30,232 | +0.81% | 3.9천 |
|---|
| 2026.02.05 | ₩29,867 | ₩29,960 | ₩29,633 | ₩29,653 | -0.71% | 1.3만 |
|---|
| 2026.02.04 | ₩30,187 | ₩30,187 | ₩29,947 | ₩30,060 | -0.42% | 1.1만 |
|---|
| 2026.02.03 | ₩30,280 | ₩30,294 | ₩29,942 | ₩30,166 | -0.38% | 1.4만 |
|---|
| 2026.02.02 | ₩30,427 | ₩30,427 | ₩30,347 | ₩30,381 | -0.15% | 6.2천 |
|---|
| 2026.01.30 | ₩30,200 | ₩30,280 | ₩30,134 | ₩30,190 | -0.04% | 2.8천 |
|---|
| 2026.01.29 | ₩30,274 | ₩30,335 | ₩30,080 | ₩30,335 | +0.20% | 3.6천 |
|---|
| 2026.01.28 | ₩30,494 | ₩30,494 | ₩30,307 | ₩30,427 | -0.22% | 4.6천 |
|---|
| 2026.01.27 | ₩30,294 | ₩30,467 | ₩30,294 | ₩30,427 | +0.44% | 3.5천 |
|---|
| 2026.01.26 | ₩30,321 | ₩30,361 | ₩30,254 | ₩30,303 | -0.06% | 2.9천 |
|---|
| 2026.01.23 | ₩30,140 | ₩30,140 | ₩30,067 | ₩30,134 | -0.02% | 1.3천 |
|---|
| 2026.01.22 | ₩30,147 | ₩30,254 | ₩29,987 | ₩30,114 | -0.11% | 4.7천 |
|---|
| 2026.01.21 | ₩29,820 | ₩30,008 | ₩29,820 | ₩30,008 | +0.63% | 6.1천 |
|---|
| 2026.01.20 | ₩30,014 | ₩30,014 | ₩29,667 | ₩29,695 | -1.06% | 2.7만 |
|---|
| 2026.01.16 | ₩30,321 | ₩30,374 | ₩30,187 | ₩30,274 | -0.15% | 6천 |
|---|
| 2026.01.15 | ₩30,374 | ₩30,427 | ₩30,227 | ₩30,307 | -0.22% | 9.1천 |
|---|
| 2026.01.14 | ₩31,055 | ₩31,055 | ₩30,120 | ₩30,120 | -3.01% | 5.3천 |
|---|
| 2026.01.13 | ₩30,387 | ₩30,387 | ₩30,280 | ₩30,361 | -0.09% | 7.1천 |
|---|
| 2026.01.12 | ₩30,401 | ₩30,401 | ₩30,401 | ₩30,401 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩30,240 | ₩30,240 | ₩30,160 | ₩30,220 | -0.07% | 3천 |
|---|
| 2026.01.08 | ₩30,280 | ₩30,374 | ₩30,160 | ₩30,260 | -0.07% | 1.4만 |
|---|
| 2026.01.07 | ₩30,387 | ₩30,421 | ₩30,347 | ₩30,407 | +0.07% | 4.8만 |
|---|
| 2026.01.06 | ₩30,200 | ₩30,240 | ₩30,174 | ₩30,176 | -0.08% | 9.5천 |
|---|
| 2026.01.05 | ₩30,080 | ₩30,080 | ₩29,947 | ₩30,066 | -0.05% | 9.1천 |
|---|
| 2026.01.02 | ₩29,947 | ₩29,994 | ₩29,934 | ₩29,987 | +0.13% | 7.2천 |
|---|
| 2025.12.31 | ₩30,134 | ₩30,214 | ₩30,134 | ₩30,199 | +0.22% | 1.6만 |
|---|
| 2025.12.30 | ₩30,174 | ₩30,227 | ₩30,107 | ₩30,154 | -0.07% | 3.1만 |
|---|
| 2025.12.29 | ₩30,361 | ₩30,361 | ₩30,280 | ₩30,334 | -0.09% | 9.1천 |
|---|
| 2025.12.26 | ₩30,174 | ₩30,414 | ₩30,174 | ₩30,347 | +0.57% | 1.5만 |
|---|
| 2025.12.24 | ₩30,254 | ₩30,294 | ₩30,254 | ₩30,267 | +0.04% | 2.6천 |
|---|
| 2025.12.23 | ₩30,948 | ₩30,966 | ₩30,941 | ₩30,941 | -0.02% | 2.2천 |
|---|
| 2025.12.22 | ₩30,774 | ₩30,828 | ₩30,774 | ₩30,808 | +0.11% | 2.5천 |
|---|
| 2025.12.19 | ₩30,507 | ₩30,627 | ₩30,467 | ₩30,570 | +0.21% | 3만 |
|---|
| 2025.12.18 | ₩30,601 | ₩30,681 | ₩30,467 | ₩30,531 | -0.23% | 3.6만 |
|---|
| 2025.12.17 | ₩30,692 | ₩30,692 | ₩30,494 | ₩30,514 | -0.58% | 1.9만 |
|---|
| 2025.12.16 | ₩30,708 | ₩30,708 | ₩30,587 | ₩30,688 | -0.07% | 2.9만 |
|---|
| 2025.12.15 | ₩30,746 | ₩30,761 | ₩30,708 | ₩30,726 | -0.07% | 4천 |
|---|
| 2025.12.12 | ₩30,901 | ₩30,901 | ₩30,729 | ₩30,788 | -0.37% | 5.8천 |
|---|
| 2025.12.11 | ₩30,881 | ₩30,934 | ₩30,761 | ₩30,921 | +0.13% | 1.6만 |
|---|
| 2025.12.10 | ₩30,872 | ₩30,950 | ₩30,614 | ₩30,950 | +0.26% | 7.5천 |
|---|
| 2025.12.09 | ₩30,841 | ₩30,841 | ₩30,788 | ₩30,793 | -0.16% | 1.9만 |
|---|
| 2025.12.08 | ₩30,988 | ₩30,988 | ₩30,849 | ₩30,849 | -0.45% | 200 |
|---|
| 2025.12.05 | ₩31,068 | ₩31,068 | ₩30,948 | ₩30,948 | -0.39% | 3천 |
|---|
| 2025.12.04 | ₩29,920 | ₩30,948 | ₩29,920 | ₩30,861 | +3.14% | 800 |
|---|
| 2025.12.03 | ₩30,736 | ₩30,888 | ₩30,734 | ₩30,868 | +0.43% | 1.2천 |
|---|
| 2025.12.02 | ₩30,881 | ₩30,881 | ₩30,806 | ₩30,806 | -0.24% | 2.9천 |
|---|
| 2025.12.01 | ₩30,788 | ₩30,828 | ₩30,761 | ₩30,761 | -0.09% | 1.2천 |
|---|
| 2025.11.28 | ₩30,736 | ₩30,948 | ₩30,736 | ₩30,889 | +0.50% | 2.8천 |
|---|
| 2025.11.26 | ₩30,721 | ₩30,813 | ₩30,614 | ₩30,813 | +0.30% | 1만 |
|---|
| 2025.11.25 | ₩30,334 | ₩30,542 | ₩30,301 | ₩30,534 | +0.66% | 1만 |
|---|
| 2025.11.24 | ₩30,267 | ₩30,387 | ₩30,267 | ₩30,365 | +0.32% | 1.2천 |
|---|
| 2025.11.21 | ₩29,987 | ₩30,334 | ₩29,800 | ₩30,148 | +0.54% | 5.5천 |
|---|
| 2025.11.20 | ₩30,441 | ₩30,441 | ₩29,976 | ₩29,976 | -1.53% | 5.9천 |
|---|
| 2025.11.19 | ₩30,254 | ₩30,254 | ₩30,174 | ₩30,230 | -0.08% | 1.2만 |
|---|
| 2025.11.18 | ₩30,214 | ₩30,242 | ₩30,214 | ₩30,242 | +0.09% | 700 |
|---|
| 2025.11.17 | ₩30,534 | ₩30,534 | ₩30,365 | ₩30,365 | -0.56% | 900 |
|---|
| 2025.11.14 | ₩30,414 | ₩30,721 | ₩30,414 | ₩30,566 | +0.50% | 4.3만 |
|---|
| 2025.11.13 | ₩30,748 | ₩30,748 | ₩30,575 | ₩30,575 | -0.56% | 7.9천 |
|---|
| 2025.11.12 | ₩30,934 | ₩31,028 | ₩30,921 | ₩30,994 | +0.19% | 3.2만 |
|---|
| 2025.11.11 | ₩30,841 | ₩31,028 | ₩30,774 | ₩30,981 | +0.45% | 700 |
|---|
| 2025.11.10 | ₩30,768 | ₩30,948 | ₩30,768 | ₩30,918 | +0.49% | 4.1천 |
|---|
| 2025.11.07 | ₩30,401 | ₩30,541 | ₩30,401 | ₩30,541 | +0.46% | 1.9만 |
|---|
| 2025.11.06 | ₩30,761 | ₩30,761 | ₩30,541 | ₩30,555 | -0.67% | 2.6천 |
|---|
| 2025.11.05 | ₩30,824 | ₩30,974 | ₩30,708 | ₩30,814 | -0.03% | 9.9천 |
|---|
| 2025.11.04 | ₩30,948 | ₩30,948 | ₩30,729 | ₩30,729 | -0.71% | 9.9천 |
|---|
| 2025.11.03 | ₩31,135 | ₩31,148 | ₩31,041 | ₩31,053 | -0.26% | 2.2천 |
|---|
| 2025.10.31 | ₩31,055 | ₩31,057 | ₩31,055 | ₩31,057 | +0.01% | 5.4천 |
|---|
| 2025.10.30 | ₩31,265 | ₩31,265 | ₩30,948 | ₩30,948 | -1.02% | 1.1천 |
|---|
| 2025.10.29 | ₩31,148 | ₩31,228 | ₩31,108 | ₩31,143 | -0.02% | 6.1천 |
|---|
| 2025.10.28 | ₩31,088 | ₩31,161 | ₩30,988 | ₩31,156 | +0.22% | 5.1만 |
|---|
| 2025.10.27 | ₩30,905 | ₩31,045 | ₩30,905 | ₩31,045 | +0.45% | 700 |
|---|
| 2025.10.24 | ₩30,467 | ₩30,761 | ₩30,467 | ₩30,705 | +0.78% | 3.7만 |
|---|
| 2025.10.23 | ₩30,427 | ₩30,494 | ₩30,369 | ₩30,369 | -0.19% | 5.1천 |
|---|
| 2025.10.22 | ₩30,294 | ₩30,374 | ₩30,254 | ₩30,278 | -0.05% | 2.3천 |
|---|
| 2025.10.21 | ₩30,494 | ₩30,598 | ₩30,494 | ₩30,521 | +0.09% | 1.1만 |
|---|
| 2025.10.20 | ₩30,427 | ₩30,521 | ₩30,427 | ₩30,521 | +0.31% | 1천 |
|---|
| 2025.10.17 | ₩30,014 | ₩30,211 | ₩30,014 | ₩30,211 | +0.66% | 4.3천 |
|---|
| 2025.10.16 | ₩30,387 | ₩30,401 | ₩30,102 | ₩30,102 | -0.94% | 2.9천 |
|---|
| 2025.10.15 | ₩30,094 | ₩30,259 | ₩30,094 | ₩30,259 | +0.55% | 400 |
|---|
| 2025.10.14 | ₩30,134 | ₩30,227 | ₩30,070 | ₩30,166 | +0.11% | 1.1만 |
|---|
| 2025.10.13 | ₩29,787 | ₩30,227 | ₩29,787 | ₩30,186 | +1.34% | 2.3만 |
|---|
| 2025.10.10 | ₩30,441 | ₩30,441 | ₩29,927 | ₩29,927 | -1.69% | 5.9천 |
|---|