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 | ₩32,343 | ₩32,356 | ₩32,343 | ₩32,343 | 0.00% | 1.2천 |
| 2026.10.08 | ₩32,316 | ₩32,316 | ₩32,209 | ₩32,209 | -0.33% | 3.6천 |
| 2026.10.07 | ₩32,276 | ₩32,383 | ₩32,276 | ₩32,303 | +0.08% | 1.1천 |
| 2026.10.06 | ₩31,314 | ₩32,450 | ₩31,314 | ₩32,370 | +3.37% | 6.7천 |
| 2026.10.05 | ₩32,122 | ₩32,277 | ₩32,089 | ₩32,277 | +0.48% | 2.9천 |
| 2026.10.02 | ₩32,102 | ₩32,116 | ₩32,102 | ₩32,116 | +0.04% | 400 |
| 2026.10.01 | ₩31,942 | ₩32,035 | ₩31,835 | ₩31,954 | +0.04% | 4.7천 |
| 2026.09.30 | ₩32,042 | ₩32,042 | ₩31,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,945 |
| -0.30% |
| 800 |
| 2026.09.29 | ₩32,142 | ₩32,142 | ₩31,755 | ₩31,907 | -0.73% | 5.8천 |
|---|
| 2026.09.28 | ₩32,009 | ₩32,141 | ₩31,946 | ₩31,946 | -0.20% | 9.3천 |
|---|
| 2026.09.25 | ₩31,995 | ₩32,223 | ₩31,995 | ₩32,080 | +0.26% | 7.3천 |
|---|
| 2026.09.24 | ₩31,875 | ₩32,129 | ₩31,875 | ₩31,975 | +0.31% | 4.2천 |
|---|
| 2026.09.23 | ₩32,156 | ₩32,156 | ₩31,875 | ₩32,030 | -0.39% | 5.6천 |
|---|
| 2026.09.22 | ₩32,276 | ₩32,276 | ₩32,243 | ₩32,243 | -0.10% | 800 |
|---|
| 2026.09.21 | ₩32,042 | ₩32,136 | ₩32,042 | ₩32,136 | +0.29% | 400 |
|---|
| 2026.09.18 | ₩31,795 | ₩31,795 | ₩31,795 | ₩31,795 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩31,715 | ₩31,820 | ₩31,715 | ₩31,820 | +0.33% | 400 |
|---|
| 2026.09.16 | ₩31,461 | ₩31,490 | ₩31,461 | ₩31,490 | +0.09% | 100 |
|---|
| 2026.09.15 | ₩31,648 | ₩31,852 | ₩31,648 | ₩31,652 | +0.01% | 2.3천 |
|---|
| 2026.09.14 | ₩31,661 | ₩31,788 | ₩31,661 | ₩31,753 | +0.29% | 19.5만 |
|---|
| 2026.09.11 | ₩31,701 | ₩31,907 | ₩31,701 | ₩31,907 | +0.65% | 200 |
|---|
| 2026.09.10 | ₩31,835 | ₩31,835 | ₩31,565 | ₩31,565 | -0.85% | 6.4천 |
|---|
| 2026.09.09 | ₩31,808 | ₩32,062 | ₩31,802 | ₩32,062 | +0.80% | 3.1천 |
|---|
| 2026.09.08 | ₩31,875 | ₩32,094 | ₩31,875 | ₩32,094 | +0.69% | 2.1천 |
|---|
| 2026.09.04 | ₩32,076 | ₩32,122 | ₩31,969 | ₩32,122 | +0.15% | 1.2천 |
|---|
| 2026.09.03 | ₩32,082 | ₩32,209 | ₩31,955 | ₩32,019 | -0.20% | 4.2천 |
|---|
| 2026.09.02 | ₩31,835 | ₩31,942 | ₩31,835 | ₩31,942 | +0.34% | 400 |
|---|
| 2026.09.01 | ₩31,969 | ₩31,969 | ₩31,802 | ₩31,802 | -0.52% | 2.4천 |
|---|
| 2026.08.31 | ₩31,975 | ₩32,196 | ₩31,835 | ₩32,022 | +0.15% | 1.6천 |
|---|
| 2026.08.28 | ₩32,129 | ₩32,329 | ₩32,109 | ₩32,122 | -0.02% | 4천 |
|---|
| 2026.08.27 | ₩32,102 | ₩32,423 | ₩31,955 | ₩32,180 | +0.24% | 9천 |
|---|
| 2026.08.26 | ₩32,156 | ₩32,156 | ₩31,888 | ₩32,019 | -0.42% | 2.4천 |
|---|
| 2026.08.25 | ₩31,902 | ₩32,002 | ₩31,902 | ₩32,002 | +0.31% | 3.2천 |
|---|
| 2026.08.24 | ₩31,795 | ₩32,116 | ₩31,728 | ₩31,904 | +0.34% | 5천 |
|---|
| 2026.08.21 | ₩31,975 | ₩32,209 | ₩31,781 | ₩31,995 | +0.06% | 4.4만 |
|---|
| 2026.08.20 | ₩32,356 | ₩32,356 | ₩31,888 | ₩32,001 | -1.10% | 9.3천 |
|---|
| 2026.08.19 | ₩32,182 | ₩32,450 | ₩32,129 | ₩32,146 | -0.11% | 3.7천 |
|---|
| 2026.08.18 | ₩32,316 | ₩32,316 | ₩32,105 | ₩32,105 | -0.65% | 3천 |
|---|
| 2026.08.17 | ₩32,436 | ₩32,557 | ₩32,436 | ₩32,505 | +0.21% | 5천 |
|---|
| 2026.08.14 | ₩32,730 | ₩32,730 | ₩32,517 | ₩32,517 | -0.65% | 2.2천 |
|---|
| 2026.08.13 | ₩32,410 | ₩32,704 | ₩32,370 | ₩32,563 | +0.47% | 1.5천 |
|---|
| 2026.08.12 | ₩32,343 | ₩32,530 | ₩32,209 | ₩32,209 | -0.41% | 4.4천 |
|---|
| 2026.08.11 | ₩32,370 | ₩32,476 | ₩32,228 | ₩32,228 | -0.44% | 1.2만 |
|---|
| 2026.08.10 | ₩32,623 | ₩32,623 | ₩32,317 | ₩32,317 | -0.94% | 4.7천 |
|---|
| 2026.08.07 | ₩32,308 | ₩32,308 | ₩32,308 | ₩32,308 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩32,209 | ₩32,209 | ₩32,156 | ₩32,156 | -0.17% | 2.2천 |
|---|
| 2026.08.05 | ₩32,476 | ₩32,476 | ₩32,343 | ₩32,416 | -0.19% | 2.4천 |
|---|
| 2026.08.04 | ₩32,129 | ₩32,336 | ₩32,076 | ₩32,319 | +0.59% | 5.4천 |
|---|
| 2026.08.03 | ₩31,608 | ₩31,875 | ₩31,608 | ₩31,835 | +0.72% | 4.3천 |
|---|
| 2026.07.31 | ₩31,100 | ₩31,434 | ₩31,100 | ₩31,362 | +0.84% | 3.1천 |
|---|
| 2026.07.30 | ₩31,006 | ₩31,234 | ₩31,006 | ₩31,073 | +0.22% | 2.3천 |
|---|
| 2026.07.29 | ₩31,033 | ₩31,033 | ₩30,706 | ₩30,706 | -1.06% | 1.3천 |
|---|
| 2026.07.28 | ₩31,006 | ₩31,220 | ₩30,779 | ₩31,220 | +0.69% | 4천 |
|---|
| 2026.07.27 | ₩30,899 | ₩31,203 | ₩30,899 | ₩31,009 | +0.35% | 400 |
|---|
| 2026.07.24 | ₩31,100 | ₩31,100 | ₩31,100 | ₩31,100 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩31,073 | ₩31,167 | ₩30,846 | ₩31,002 | -0.23% | 2.7천 |
|---|
| 2026.07.22 | ₩31,454 | ₩31,454 | ₩31,418 | ₩31,418 | -0.11% | 100 |
|---|
| 2026.07.21 | ₩31,247 | ₩31,447 | ₩31,234 | ₩31,387 | +0.45% | 2.4천 |
|---|
| 2026.07.20 | ₩31,354 | ₩31,461 | ₩31,193 | ₩31,220 | -0.43% | 1만 |
|---|
| 2026.07.17 | ₩31,381 | ₩31,447 | ₩31,381 | ₩31,447 | +0.21% | 900 |
|---|
| 2026.07.16 | ₩31,487 | ₩31,661 | ₩31,487 | ₩31,509 | +0.07% | 2.2천 |
|---|
| 2026.07.15 | ₩31,875 | ₩31,875 | ₩31,494 | ₩31,683 | -0.60% | 3.1만 |
|---|
| 2026.07.14 | ₩31,675 | ₩31,775 | ₩31,675 | ₩31,775 | +0.32% | 200 |
|---|
| 2026.07.13 | ₩31,581 | ₩31,581 | ₩31,314 | ₩31,495 | -0.27% | 1.8천 |
|---|
| 2026.07.10 | ₩31,474 | ₩31,608 | ₩31,474 | ₩31,608 | +0.42% | 1.6천 |
|---|
| 2026.07.09 | ₩31,247 | ₩31,487 | ₩31,247 | ₩31,487 | +0.77% | 2.7천 |
|---|
| 2026.07.08 | ₩31,207 | ₩31,447 | ₩31,127 | ₩31,344 | +0.44% | 1.8천 |
|---|
| 2026.07.07 | ₩31,426 | ₩31,426 | ₩31,426 | ₩31,426 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩31,407 | ₩31,675 | ₩31,407 | ₩31,542 | +0.43% | 1.4천 |
|---|
| 2026.07.02 | ₩31,193 | ₩31,381 | ₩31,193 | ₩31,228 | +0.11% | 1.2천 |
|---|
| 2026.07.01 | ₩31,327 | ₩31,621 | ₩31,300 | ₩31,387 | +0.19% | 3.1천 |
|---|
| 2026.06.30 | ₩31,234 | ₩31,728 | ₩31,193 | ₩31,451 | +0.70% | 1.9만 |
|---|
| 2026.06.29 | ₩30,859 | ₩31,354 | ₩30,859 | ₩31,156 | +0.96% | 6.3천 |
|---|
| 2026.06.26 | ₩30,846 | ₩30,886 | ₩30,659 | ₩30,847 | +0.00% | 4.1천 |
|---|
| 2026.06.25 | ₩30,739 | ₩31,127 | ₩30,659 | ₩30,907 | +0.55% | 1.3만 |
|---|
| 2026.06.24 | ₩30,833 | ₩31,127 | ₩30,833 | ₩30,918 | +0.28% | 3.8천 |
|---|
| 2026.06.23 | ₩31,125 | ₩31,220 | ₩31,013 | ₩31,013 | -0.36% | 5.6천 |
|---|
| 2026.06.22 | ₩31,300 | ₩31,374 | ₩31,300 | ₩31,361 | +0.19% | 1.5천 |
|---|
| 2026.06.18 | ₩31,434 | ₩31,478 | ₩31,434 | ₩31,478 | +0.14% | 1.8천 |
|---|
| 2026.06.17 | ₩31,541 | ₩31,541 | ₩31,201 | ₩31,201 | -1.08% | 1만 |
|---|
| 2026.06.16 | ₩31,888 | ₩31,902 | ₩31,581 | ₩31,640 | -0.78% | 2만 |
|---|
| 2026.06.15 | ₩30,325 | ₩31,848 | ₩30,325 | ₩31,735 | +4.65% | 5.7천 |
|---|
| 2026.06.12 | ₩31,033 | ₩31,207 | ₩30,993 | ₩31,116 | +0.27% | 3천 |
|---|
| 2026.06.11 | ₩30,953 | ₩31,032 | ₩30,953 | ₩31,032 | +0.25% | 300 |
|---|
| 2026.06.10 | ₩30,886 | ₩30,926 | ₩30,699 | ₩30,699 | -0.61% | 3천 |
|---|
| 2026.06.09 | ₩31,087 | ₩31,153 | ₩30,539 | ₩30,993 | -0.30% | 6.1천 |
|---|
| 2026.06.08 | ₩31,140 | ₩31,193 | ₩30,966 | ₩31,147 | +0.02% | 5.7천 |
|---|
| 2026.06.05 | ₩31,434 | ₩31,434 | ₩31,155 | ₩31,155 | -0.89% | 900 |
|---|
| 2026.06.04 | ₩31,851 | ₩31,851 | ₩31,851 | ₩31,851 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩31,855 | ₩31,855 | ₩31,794 | ₩31,794 | -0.19% | 400 |
|---|
| 2026.06.02 | ₩31,888 | ₩31,983 | ₩31,888 | ₩31,983 | +0.30% | 600 |
|---|
| 2026.06.01 | ₩31,969 | ₩32,049 | ₩31,875 | ₩31,910 | -0.18% | 1.7천 |
|---|
| 2026.05.29 | ₩31,888 | ₩31,955 | ₩31,864 | ₩31,864 | -0.08% | 400 |
|---|
| 2026.05.28 | ₩31,634 | ₩31,717 | ₩31,608 | ₩31,717 | +0.26% | 700 |
|---|
| 2026.05.27 | ₩31,781 | ₩31,859 | ₩31,541 | ₩31,636 | -0.46% | 3천 |
|---|
| 2026.05.26 | ₩31,474 | ₩31,647 | ₩31,474 | ₩31,647 | +0.55% | 1.2천 |
|---|
| 2026.05.22 | ₩31,354 | ₩31,594 | ₩31,340 | ₩31,443 | +0.29% | 3.6천 |
|---|
| 2026.05.21 | ₩31,300 | ₩31,314 | ₩31,060 | ₩31,250 | -0.16% | 8.8천 |
|---|
| 2026.05.20 | ₩31,247 | ₩31,327 | ₩31,180 | ₩31,278 | +0.10% | 6.5천 |
|---|
| 2026.05.19 | ₩31,180 | ₩31,180 | ₩30,993 | ₩30,993 | -0.60% | 200 |
|---|
| 2026.05.18 | ₩31,073 | ₩31,129 | ₩30,940 | ₩31,129 | +0.18% | 1.3천 |
|---|
| 2026.05.15 | ₩31,247 | ₩31,266 | ₩31,167 | ₩31,266 | +0.06% | 3.9천 |
|---|
| 2026.05.14 | ₩31,434 | ₩31,741 | ₩31,367 | ₩31,582 | +0.47% | 1.5천 |
|---|
| 2026.05.13 | ₩31,200 | ₩31,334 | ₩31,006 | ₩31,314 | +0.36% | 3.2천 |
|---|
| 2026.05.12 | ₩30,993 | ₩31,260 | ₩30,859 | ₩31,121 | +0.41% | 5.8천 |
|---|
| 2026.05.11 | ₩30,285 | ₩31,267 | ₩30,285 | ₩31,267 | +3.24% | 4.8천 |
|---|
| 2026.05.08 | ₩31,167 | ₩31,167 | ₩31,141 | ₩31,141 | -0.08% | 500 |
|---|
| 2026.05.07 | ₩30,793 | ₩30,937 | ₩30,786 | ₩30,937 | +0.47% | 3.5천 |
|---|
| 2026.05.06 | ₩30,933 | ₩31,180 | ₩30,859 | ₩31,038 | +0.34% | 3.4천 |
|---|
| 2026.05.05 | ₩30,806 | ₩30,806 | ₩30,575 | ₩30,575 | -0.75% | 2.2천 |
|---|
| 2026.05.04 | ₩30,381 | ₩30,381 | ₩30,381 | ₩30,381 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩30,472 | ₩30,539 | ₩30,432 | ₩30,480 | +0.03% | 3천 |
|---|
| 2026.04.30 | ₩30,365 | ₩30,490 | ₩30,365 | ₩30,490 | +0.41% | 600 |
|---|
| 2026.04.29 | ₩30,127 | ₩30,127 | ₩30,127 | ₩30,127 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩30,204 | ₩30,204 | ₩30,130 | ₩30,130 | -0.25% | 200 |
|---|
| 2026.04.27 | ₩30,258 | ₩30,263 | ₩30,258 | ₩30,263 | +0.02% | 600 |
|---|
| 2026.04.24 | ₩30,151 | ₩30,249 | ₩30,151 | ₩30,249 | +0.32% | 1.3천 |
|---|
| 2026.04.23 | ₩30,151 | ₩30,231 | ₩29,910 | ₩30,061 | -0.30% | 7.2천 |
|---|
| 2026.04.22 | ₩30,131 | ₩30,138 | ₩30,084 | ₩30,095 | -0.12% | 3.7천 |
|---|
| 2026.04.21 | ₩30,071 | ₩30,071 | ₩29,896 | ₩29,896 | -0.58% | 4.9천 |
|---|
| 2026.04.20 | ₩30,098 | ₩30,124 | ₩29,991 | ₩30,040 | -0.19% | 2.5천 |
|---|
| 2026.04.17 | ₩30,071 | ₩30,118 | ₩30,071 | ₩30,118 | +0.16% | 800 |
|---|
| 2026.04.16 | ₩29,897 | ₩29,897 | ₩29,710 | ₩29,850 | -0.16% | 3.5만 |
|---|
| 2026.04.15 | ₩29,750 | ₩29,790 | ₩29,376 | ₩29,757 | +0.02% | 2.5만 |
|---|
| 2026.04.14 | ₩29,296 | ₩29,614 | ₩28,921 | ₩29,614 | +1.09% | 2.7천 |
|---|
| 2026.04.13 | ₩29,002 | ₩29,201 | ₩29,002 | ₩29,201 | +0.69% | 2.2천 |
|---|
| 2026.04.10 | ₩29,082 | ₩29,082 | ₩28,948 | ₩29,004 | -0.27% | 5.3천 |
|---|
| 2026.04.09 | ₩28,841 | ₩29,008 | ₩28,841 | ₩29,008 | +0.58% | 2.2천 |
|---|
| 2026.04.08 | ₩28,962 | ₩28,962 | ₩28,816 | ₩28,876 | -0.30% | 5.5천 |
|---|
| 2026.04.07 | ₩28,347 | ₩28,400 | ₩28,307 | ₩28,400 | +0.19% | 1.4천 |
|---|
| 2026.04.06 | ₩28,480 | ₩28,507 | ₩28,332 | ₩28,407 | -0.26% | 6.2천 |
|---|
| 2026.04.02 | ₩28,267 | ₩28,369 | ₩28,267 | ₩28,369 | +0.36% | 9.2천 |
|---|
| 2026.04.01 | ₩28,454 | ₩28,641 | ₩28,440 | ₩28,567 | +0.40% | 1.6만 |
|---|
| 2026.03.31 | ₩28,039 | ₩28,226 | ₩28,039 | ₩28,226 | +0.67% | 1.5만 |
|---|
| 2026.03.30 | ₩27,946 | ₩27,986 | ₩27,863 | ₩27,863 | -0.30% | 2.8천 |
|---|
| 2026.03.27 | ₩28,146 | ₩28,226 | ₩27,967 | ₩27,979 | -0.59% | 5.4천 |
|---|
| 2026.03.26 | ₩28,714 | ₩28,714 | ₩28,387 | ₩28,398 | -1.10% | 2만 |
|---|
| 2026.03.25 | ₩28,868 | ₩28,895 | ₩28,808 | ₩28,835 | -0.12% | 2.6만 |
|---|
| 2026.03.24 | ₩28,547 | ₩28,828 | ₩28,520 | ₩28,709 | +0.57% | 2.9만 |
|---|
| 2026.03.23 | ₩28,868 | ₩29,055 | ₩28,708 | ₩28,776 | -0.32% | 3.6만 |
|---|
| 2026.03.20 | ₩28,734 | ₩28,734 | ₩28,400 | ₩28,412 | -1.12% | 3.9천 |
|---|
| 2026.03.19 | ₩28,732 | ₩28,921 | ₩28,694 | ₩28,880 | +0.52% | 2.2만 |
|---|
| 2026.03.18 | ₩29,269 | ₩29,269 | ₩29,044 | ₩29,044 | -0.77% | 900 |
|---|
| 2026.03.17 | ₩28,587 | ₩29,546 | ₩28,587 | ₩29,546 | +3.35% | 2.8만 |
|---|
| 2026.03.16 | ₩29,396 | ₩29,526 | ₩29,322 | ₩29,348 | -0.16% | 1.2만 |
|---|
| 2026.03.13 | ₩29,336 | ₩29,336 | ₩29,129 | ₩29,129 | -0.71% | 8.6천 |
|---|
| 2026.03.12 | ₩28,534 | ₩29,509 | ₩28,534 | ₩29,318 | +2.75% | 1.8만 |
|---|
| 2026.03.11 | ₩29,804 | ₩29,804 | ₩29,616 | ₩29,710 | -0.31% | 1.9만 |
|---|
| 2026.03.10 | ₩29,603 | ₩29,737 | ₩29,603 | ₩29,634 | +0.10% | 400 |
|---|
| 2026.03.09 | ₩29,296 | ₩29,683 | ₩29,296 | ₩29,683 | +1.32% | 700 |
|---|
| 2026.03.06 | ₩29,483 | ₩29,603 | ₩29,468 | ₩29,468 | -0.05% | 1.1천 |
|---|
| 2026.03.05 | ₩29,844 | ₩29,844 | ₩29,670 | ₩29,759 | -0.28% | 6.7천 |
|---|
| 2026.03.04 | ₩29,844 | ₩30,071 | ₩29,844 | ₩29,924 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩29,523 | ₩29,804 | ₩29,449 | ₩29,733 | +0.71% | 1.2만 |
|---|
| 2026.03.02 | ₩29,844 | ₩30,031 | ₩29,798 | ₩30,011 | +0.56% | 1.3만 |
|---|
| 2026.02.27 | ₩29,910 | ₩30,004 | ₩29,910 | ₩29,941 | +0.10% | 1.3천 |
|---|
| 2026.02.26 | ₩30,004 | ₩30,104 | ₩29,924 | ₩30,100 | +0.32% | 1.5천 |
|---|
| 2026.02.25 | ₩30,138 | ₩30,338 | ₩30,111 | ₩30,291 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩29,737 | ₩30,067 | ₩29,737 | ₩30,031 | +0.99% | 1.7천 |
|---|
| 2026.02.23 | ₩30,051 | ₩30,164 | ₩29,844 | ₩29,870 | -0.60% | 8.6천 |
|---|
| 2026.02.20 | ₩29,897 | ₩30,158 | ₩29,844 | ₩30,158 | +0.87% | 1.6만 |
|---|
| 2026.02.19 | ₩29,857 | ₩29,991 | ₩29,857 | ₩29,888 | +0.10% | 1.2만 |
|---|
| 2026.02.18 | ₩29,910 | ₩30,098 | ₩29,910 | ₩30,071 | +0.54% | 1.9천 |
|---|
| 2026.02.17 | ₩29,951 | ₩29,991 | ₩29,817 | ₩29,870 | -0.27% | 3.8천 |
|---|
| 2026.02.13 | ₩29,804 | ₩30,071 | ₩29,804 | ₩29,812 | +0.03% | 3.3천 |
|---|
| 2026.02.12 | ₩30,445 | ₩30,446 | ₩29,842 | ₩29,842 | -1.98% | 6.3천 |
|---|
| 2026.02.11 | ₩30,258 | ₩30,325 | ₩30,204 | ₩30,259 | +0.00% | 1.3만 |
|---|
| 2026.02.10 | ₩30,445 | ₩30,445 | ₩30,251 | ₩30,251 | -0.64% | 5.2천 |
|---|
| 2026.02.09 | ₩30,178 | ₩30,445 | ₩30,178 | ₩30,390 | +0.70% | 1.7만 |
|---|
| 2026.02.06 | ₩30,033 | ₩30,277 | ₩30,017 | ₩30,277 | +0.81% | 3.9천 |
|---|
| 2026.02.05 | ₩29,910 | ₩30,004 | ₩29,677 | ₩29,697 | -0.71% | 1.3만 |
|---|
| 2026.02.04 | ₩30,231 | ₩30,231 | ₩29,991 | ₩30,104 | -0.42% | 1.1만 |
|---|
| 2026.02.03 | ₩30,325 | ₩30,338 | ₩29,985 | ₩30,210 | -0.38% | 1.4만 |
|---|
| 2026.02.02 | ₩30,472 | ₩30,472 | ₩30,392 | ₩30,425 | -0.15% | 6.2천 |
|---|
| 2026.01.30 | ₩30,245 | ₩30,325 | ₩30,178 | ₩30,234 | -0.04% | 2.8천 |
|---|
| 2026.01.29 | ₩30,318 | ₩30,380 | ₩30,124 | ₩30,380 | +0.20% | 3.6천 |
|---|
| 2026.01.28 | ₩30,539 | ₩30,539 | ₩30,351 | ₩30,472 | -0.22% | 4.6천 |
|---|
| 2026.01.27 | ₩30,338 | ₩30,512 | ₩30,338 | ₩30,472 | +0.44% | 3.5천 |
|---|
| 2026.01.26 | ₩30,365 | ₩30,405 | ₩30,298 | ₩30,347 | -0.06% | 2.9천 |
|---|
| 2026.01.23 | ₩30,184 | ₩30,184 | ₩30,111 | ₩30,178 | -0.02% | 1.3천 |
|---|
| 2026.01.22 | ₩30,191 | ₩30,298 | ₩30,031 | ₩30,158 | -0.11% | 4.7천 |
|---|
| 2026.01.21 | ₩29,864 | ₩30,052 | ₩29,864 | ₩30,052 | +0.63% | 6.1천 |
|---|
| 2026.01.20 | ₩30,057 | ₩30,057 | ₩29,710 | ₩29,738 | -1.06% | 2.7만 |
|---|
| 2026.01.16 | ₩30,365 | ₩30,418 | ₩30,231 | ₩30,318 | -0.15% | 6천 |
|---|
| 2026.01.15 | ₩30,418 | ₩30,472 | ₩30,271 | ₩30,351 | -0.22% | 9.1천 |
|---|
| 2026.01.14 | ₩31,100 | ₩31,100 | ₩30,164 | ₩30,164 | -3.01% | 5.3천 |
|---|
| 2026.01.13 | ₩30,432 | ₩30,432 | ₩30,325 | ₩30,405 | -0.09% | 7.1천 |
|---|
| 2026.01.12 | ₩30,445 | ₩30,445 | ₩30,445 | ₩30,445 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩30,285 | ₩30,285 | ₩30,204 | ₩30,265 | -0.07% | 3천 |
|---|
| 2026.01.08 | ₩30,325 | ₩30,418 | ₩30,204 | ₩30,305 | -0.07% | 1.4만 |
|---|
| 2026.01.07 | ₩30,432 | ₩30,465 | ₩30,392 | ₩30,452 | +0.07% | 4.8만 |
|---|
| 2026.01.06 | ₩30,245 | ₩30,285 | ₩30,218 | ₩30,220 | -0.08% | 9.5천 |
|---|
| 2026.01.05 | ₩30,124 | ₩30,124 | ₩29,991 | ₩30,110 | -0.05% | 9.1천 |
|---|
| 2026.01.02 | ₩29,991 | ₩30,037 | ₩29,977 | ₩30,031 | +0.13% | 7.2천 |
|---|
| 2025.12.31 | ₩30,178 | ₩30,258 | ₩30,178 | ₩30,243 | +0.22% | 1.6만 |
|---|
| 2025.12.30 | ₩30,218 | ₩30,271 | ₩30,151 | ₩30,198 | -0.07% | 3.1만 |
|---|
| 2025.12.29 | ₩30,405 | ₩30,405 | ₩30,325 | ₩30,378 | -0.09% | 9.1천 |
|---|
| 2025.12.26 | ₩30,218 | ₩30,458 | ₩30,218 | ₩30,392 | +0.57% | 1.5만 |
|---|
| 2025.12.24 | ₩30,298 | ₩30,338 | ₩30,298 | ₩30,311 | +0.04% | 2.6천 |
|---|
| 2025.12.23 | ₩30,993 | ₩31,012 | ₩30,986 | ₩30,986 | -0.02% | 2.2천 |
|---|
| 2025.12.22 | ₩30,819 | ₩30,873 | ₩30,819 | ₩30,853 | +0.11% | 2.5천 |
|---|
| 2025.12.19 | ₩30,552 | ₩30,672 | ₩30,512 | ₩30,615 | +0.21% | 3만 |
|---|
| 2025.12.18 | ₩30,645 | ₩30,726 | ₩30,512 | ₩30,576 | -0.23% | 3.6만 |
|---|
| 2025.12.17 | ₩30,736 | ₩30,736 | ₩30,539 | ₩30,559 | -0.58% | 1.9만 |
|---|
| 2025.12.16 | ₩30,752 | ₩30,752 | ₩30,632 | ₩30,732 | -0.07% | 2.9만 |
|---|
| 2025.12.15 | ₩30,791 | ₩30,806 | ₩30,752 | ₩30,771 | -0.07% | 4천 |
|---|
| 2025.12.12 | ₩30,946 | ₩30,946 | ₩30,774 | ₩30,833 | -0.37% | 5.8천 |
|---|
| 2025.12.11 | ₩30,926 | ₩30,980 | ₩30,806 | ₩30,966 | +0.13% | 1.6만 |
|---|
| 2025.12.10 | ₩30,917 | ₩30,996 | ₩30,659 | ₩30,996 | +0.26% | 7.5천 |
|---|
| 2025.12.09 | ₩30,886 | ₩30,886 | ₩30,833 | ₩30,838 | -0.16% | 1.9만 |
|---|
| 2025.12.08 | ₩31,033 | ₩31,033 | ₩30,894 | ₩30,894 | -0.45% | 200 |
|---|
| 2025.12.05 | ₩31,113 | ₩31,113 | ₩30,993 | ₩30,993 | -0.39% | 3천 |
|---|
| 2025.12.04 | ₩29,964 | ₩30,993 | ₩29,964 | ₩30,906 | +3.14% | 800 |
|---|
| 2025.12.03 | ₩30,780 | ₩30,933 | ₩30,779 | ₩30,913 | +0.43% | 1.2천 |
|---|
| 2025.12.02 | ₩30,926 | ₩30,926 | ₩30,851 | ₩30,851 | -0.24% | 2.9천 |
|---|
| 2025.12.01 | ₩30,833 | ₩30,873 | ₩30,806 | ₩30,806 | -0.09% | 1.2천 |
|---|
| 2025.11.28 | ₩30,780 | ₩30,993 | ₩30,780 | ₩30,934 | +0.50% | 2.8천 |
|---|
| 2025.11.26 | ₩30,766 | ₩30,858 | ₩30,659 | ₩30,858 | +0.30% | 1만 |
|---|
| 2025.11.25 | ₩30,378 | ₩30,587 | ₩30,345 | ₩30,579 | +0.66% | 1만 |
|---|
| 2025.11.24 | ₩30,311 | ₩30,432 | ₩30,311 | ₩30,409 | +0.32% | 1.2천 |
|---|
| 2025.11.21 | ₩30,031 | ₩30,378 | ₩29,844 | ₩30,192 | +0.54% | 5.5천 |
|---|
| 2025.11.20 | ₩30,485 | ₩30,485 | ₩30,020 | ₩30,020 | -1.53% | 5.9천 |
|---|
| 2025.11.19 | ₩30,298 | ₩30,298 | ₩30,218 | ₩30,274 | -0.08% | 1.2만 |
|---|
| 2025.11.18 | ₩30,258 | ₩30,286 | ₩30,258 | ₩30,286 | +0.09% | 700 |
|---|
| 2025.11.17 | ₩30,579 | ₩30,579 | ₩30,409 | ₩30,409 | -0.56% | 900 |
|---|
| 2025.11.14 | ₩30,458 | ₩30,766 | ₩30,458 | ₩30,611 | +0.50% | 4.3만 |
|---|
| 2025.11.13 | ₩30,793 | ₩30,793 | ₩30,620 | ₩30,620 | -0.56% | 7.9천 |
|---|
| 2025.11.12 | ₩30,980 | ₩31,073 | ₩30,966 | ₩31,040 | +0.19% | 3.2만 |
|---|
| 2025.11.11 | ₩30,886 | ₩31,073 | ₩30,819 | ₩31,026 | +0.45% | 700 |
|---|
| 2025.11.10 | ₩30,813 | ₩30,993 | ₩30,813 | ₩30,964 | +0.49% | 4.1천 |
|---|
| 2025.11.07 | ₩30,445 | ₩30,585 | ₩30,445 | ₩30,585 | +0.46% | 1.9만 |
|---|
| 2025.11.06 | ₩30,806 | ₩30,806 | ₩30,585 | ₩30,600 | -0.67% | 2.6천 |
|---|
| 2025.11.05 | ₩30,869 | ₩31,020 | ₩30,752 | ₩30,859 | -0.03% | 9.9천 |
|---|
| 2025.11.04 | ₩30,993 | ₩30,993 | ₩30,774 | ₩30,774 | -0.71% | 9.9천 |
|---|
| 2025.11.03 | ₩31,180 | ₩31,193 | ₩31,087 | ₩31,099 | -0.26% | 2.2천 |
|---|
| 2025.10.31 | ₩31,100 | ₩31,103 | ₩31,100 | ₩31,103 | +0.01% | 5.4천 |
|---|
| 2025.10.30 | ₩31,311 | ₩31,311 | ₩30,993 | ₩30,993 | -1.02% | 1.1천 |
|---|
| 2025.10.29 | ₩31,193 | ₩31,274 | ₩31,153 | ₩31,188 | -0.02% | 6.1천 |
|---|
| 2025.10.28 | ₩31,133 | ₩31,207 | ₩31,033 | ₩31,201 | +0.22% | 5.1만 |
|---|
| 2025.10.27 | ₩30,950 | ₩31,091 | ₩30,950 | ₩31,091 | +0.45% | 700 |
|---|
| 2025.10.24 | ₩30,512 | ₩30,806 | ₩30,512 | ₩30,750 | +0.78% | 3.7만 |
|---|
| 2025.10.23 | ₩30,472 | ₩30,539 | ₩30,413 | ₩30,413 | -0.19% | 5.1천 |
|---|
| 2025.10.22 | ₩30,338 | ₩30,418 | ₩30,298 | ₩30,322 | -0.05% | 2.3천 |
|---|
| 2025.10.21 | ₩30,539 | ₩30,643 | ₩30,539 | ₩30,565 | +0.09% | 1.1만 |
|---|
| 2025.10.20 | ₩30,472 | ₩30,565 | ₩30,472 | ₩30,565 | +0.31% | 1천 |
|---|
| 2025.10.17 | ₩30,057 | ₩30,255 | ₩30,057 | ₩30,255 | +0.66% | 4.3천 |
|---|
| 2025.10.16 | ₩30,432 | ₩30,445 | ₩30,146 | ₩30,146 | -0.94% | 2.9천 |
|---|
| 2025.10.15 | ₩30,138 | ₩30,303 | ₩30,138 | ₩30,303 | +0.55% | 400 |
|---|
| 2025.10.14 | ₩30,178 | ₩30,271 | ₩30,114 | ₩30,210 | +0.11% | 1.1만 |
|---|
| 2025.10.13 | ₩29,830 | ₩30,271 | ₩29,830 | ₩30,230 | +1.34% | 2.3만 |
|---|
| 2025.10.10 | ₩30,485 | ₩30,485 | ₩29,971 | ₩29,971 | -1.69% | 5.9천 |
|---|