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 | ₩32,301 | ₩32,314 | ₩32,301 | ₩32,301 | 0.00% | 1.2천 |
| 2026.10.08 | ₩32,274 | ₩32,274 | ₩32,167 | ₩32,167 | -0.33% | 3.6천 |
| 2026.10.07 | ₩32,234 | ₩32,341 | ₩32,234 | ₩32,261 | +0.08% | 1.1천 |
| 2026.10.06 | ₩31,273 | ₩32,408 | ₩31,273 | ₩32,328 | +3.37% | 6.7천 |
| 2026.10.05 | ₩32,081 | ₩32,236 | ₩32,047 | ₩32,236 | +0.48% | 2.9천 |
| 2026.10.02 | ₩32,061 | ₩32,074 | ₩32,061 | ₩32,074 | +0.04% | 400 |
| 2026.10.01 | ₩31,901 | ₩31,994 | ₩31,794 | ₩31,913 | +0.04% | 4.7천 |
| 2026.09.30 | ₩32,001 | ₩32,001 | ₩31,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,903 |
| -0.30% |
| 800 |
| 2026.09.29 | ₩32,101 | ₩32,101 | ₩31,714 | ₩31,866 | -0.73% | 5.8천 |
|---|
| 2026.09.28 | ₩31,967 | ₩32,099 | ₩31,905 | ₩31,905 | -0.20% | 9.3천 |
|---|
| 2026.09.25 | ₩31,954 | ₩32,181 | ₩31,954 | ₩32,038 | +0.26% | 7.3천 |
|---|
| 2026.09.24 | ₩31,834 | ₩32,087 | ₩31,834 | ₩31,934 | +0.31% | 4.2천 |
|---|
| 2026.09.23 | ₩32,114 | ₩32,114 | ₩31,834 | ₩31,989 | -0.39% | 5.6천 |
|---|
| 2026.09.22 | ₩32,234 | ₩32,234 | ₩32,201 | ₩32,201 | -0.10% | 800 |
|---|
| 2026.09.21 | ₩32,001 | ₩32,094 | ₩32,001 | ₩32,094 | +0.29% | 400 |
|---|
| 2026.09.18 | ₩31,754 | ₩31,754 | ₩31,754 | ₩31,754 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩31,674 | ₩31,779 | ₩31,674 | ₩31,779 | +0.33% | 400 |
|---|
| 2026.09.16 | ₩31,420 | ₩31,449 | ₩31,420 | ₩31,449 | +0.09% | 100 |
|---|
| 2026.09.15 | ₩31,607 | ₩31,811 | ₩31,607 | ₩31,611 | +0.01% | 2.3천 |
|---|
| 2026.09.14 | ₩31,620 | ₩31,747 | ₩31,620 | ₩31,712 | +0.29% | 19.5만 |
|---|
| 2026.09.11 | ₩31,660 | ₩31,866 | ₩31,660 | ₩31,866 | +0.65% | 200 |
|---|
| 2026.09.10 | ₩31,794 | ₩31,794 | ₩31,524 | ₩31,524 | -0.85% | 6.4천 |
|---|
| 2026.09.09 | ₩31,767 | ₩32,021 | ₩31,760 | ₩32,021 | +0.80% | 3.1천 |
|---|
| 2026.09.08 | ₩31,834 | ₩32,053 | ₩31,834 | ₩32,053 | +0.69% | 2.1천 |
|---|
| 2026.09.04 | ₩32,034 | ₩32,081 | ₩31,927 | ₩32,081 | +0.15% | 1.2천 |
|---|
| 2026.09.03 | ₩32,041 | ₩32,167 | ₩31,914 | ₩31,978 | -0.20% | 4.2천 |
|---|
| 2026.09.02 | ₩31,794 | ₩31,901 | ₩31,794 | ₩31,901 | +0.34% | 400 |
|---|
| 2026.09.01 | ₩31,927 | ₩31,927 | ₩31,760 | ₩31,760 | -0.52% | 2.4천 |
|---|
| 2026.08.31 | ₩31,934 | ₩32,154 | ₩31,794 | ₩31,981 | +0.15% | 1.6천 |
|---|
| 2026.08.28 | ₩32,087 | ₩32,288 | ₩32,067 | ₩32,081 | -0.02% | 4천 |
|---|
| 2026.08.27 | ₩32,061 | ₩32,381 | ₩31,914 | ₩32,138 | +0.24% | 9천 |
|---|
| 2026.08.26 | ₩32,114 | ₩32,114 | ₩31,847 | ₩31,978 | -0.42% | 2.4천 |
|---|
| 2026.08.25 | ₩31,860 | ₩31,961 | ₩31,860 | ₩31,961 | +0.31% | 3.2천 |
|---|
| 2026.08.24 | ₩31,754 | ₩32,074 | ₩31,687 | ₩31,863 | +0.34% | 5천 |
|---|
| 2026.08.21 | ₩31,934 | ₩32,167 | ₩31,740 | ₩31,954 | +0.06% | 4.4만 |
|---|
| 2026.08.20 | ₩32,314 | ₩32,314 | ₩31,847 | ₩31,959 | -1.10% | 9.3천 |
|---|
| 2026.08.19 | ₩32,141 | ₩32,408 | ₩32,087 | ₩32,105 | -0.11% | 3.7천 |
|---|
| 2026.08.18 | ₩32,274 | ₩32,274 | ₩32,063 | ₩32,063 | -0.65% | 3천 |
|---|
| 2026.08.17 | ₩32,394 | ₩32,515 | ₩32,394 | ₩32,462 | +0.21% | 5천 |
|---|
| 2026.08.14 | ₩32,688 | ₩32,688 | ₩32,474 | ₩32,474 | -0.65% | 2.2천 |
|---|
| 2026.08.13 | ₩32,368 | ₩32,661 | ₩32,328 | ₩32,521 | +0.47% | 1.5천 |
|---|
| 2026.08.12 | ₩32,301 | ₩32,488 | ₩32,167 | ₩32,167 | -0.41% | 4.4천 |
|---|
| 2026.08.11 | ₩32,328 | ₩32,434 | ₩32,186 | ₩32,186 | -0.44% | 1.2만 |
|---|
| 2026.08.10 | ₩32,581 | ₩32,581 | ₩32,276 | ₩32,276 | -0.94% | 4.7천 |
|---|
| 2026.08.07 | ₩32,266 | ₩32,266 | ₩32,266 | ₩32,266 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩32,167 | ₩32,167 | ₩32,114 | ₩32,114 | -0.17% | 2.2천 |
|---|
| 2026.08.05 | ₩32,434 | ₩32,434 | ₩32,301 | ₩32,374 | -0.19% | 2.4천 |
|---|
| 2026.08.04 | ₩32,087 | ₩32,294 | ₩32,034 | ₩32,277 | +0.59% | 5.4천 |
|---|
| 2026.08.03 | ₩31,567 | ₩31,834 | ₩31,567 | ₩31,794 | +0.72% | 4.3천 |
|---|
| 2026.07.31 | ₩31,060 | ₩31,393 | ₩31,060 | ₩31,321 | +0.84% | 3.1천 |
|---|
| 2026.07.30 | ₩30,966 | ₩31,193 | ₩30,966 | ₩31,033 | +0.22% | 2.3천 |
|---|
| 2026.07.29 | ₩30,993 | ₩30,993 | ₩30,666 | ₩30,666 | -1.06% | 1.3천 |
|---|
| 2026.07.28 | ₩30,966 | ₩31,180 | ₩30,739 | ₩31,180 | +0.69% | 4천 |
|---|
| 2026.07.27 | ₩30,859 | ₩31,162 | ₩30,859 | ₩30,969 | +0.35% | 400 |
|---|
| 2026.07.24 | ₩31,060 | ₩31,060 | ₩31,060 | ₩31,060 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩31,033 | ₩31,126 | ₩30,806 | ₩30,962 | -0.23% | 2.7천 |
|---|
| 2026.07.22 | ₩31,413 | ₩31,413 | ₩31,377 | ₩31,377 | -0.11% | 100 |
|---|
| 2026.07.21 | ₩31,206 | ₩31,407 | ₩31,193 | ₩31,347 | +0.45% | 2.4천 |
|---|
| 2026.07.20 | ₩31,313 | ₩31,420 | ₩31,153 | ₩31,180 | -0.43% | 1만 |
|---|
| 2026.07.17 | ₩31,340 | ₩31,407 | ₩31,340 | ₩31,407 | +0.21% | 900 |
|---|
| 2026.07.16 | ₩31,447 | ₩31,620 | ₩31,447 | ₩31,468 | +0.07% | 2.2천 |
|---|
| 2026.07.15 | ₩31,834 | ₩31,834 | ₩31,453 | ₩31,642 | -0.60% | 3.1만 |
|---|
| 2026.07.14 | ₩31,634 | ₩31,734 | ₩31,634 | ₩31,734 | +0.32% | 200 |
|---|
| 2026.07.13 | ₩31,540 | ₩31,540 | ₩31,273 | ₩31,455 | -0.27% | 1.8천 |
|---|
| 2026.07.10 | ₩31,433 | ₩31,567 | ₩31,433 | ₩31,567 | +0.42% | 1.6천 |
|---|
| 2026.07.09 | ₩31,206 | ₩31,447 | ₩31,206 | ₩31,447 | +0.77% | 2.7천 |
|---|
| 2026.07.08 | ₩31,166 | ₩31,407 | ₩31,086 | ₩31,304 | +0.44% | 1.8천 |
|---|
| 2026.07.07 | ₩31,385 | ₩31,385 | ₩31,385 | ₩31,385 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩31,367 | ₩31,634 | ₩31,367 | ₩31,501 | +0.43% | 1.4천 |
|---|
| 2026.07.02 | ₩31,153 | ₩31,340 | ₩31,153 | ₩31,188 | +0.11% | 1.2천 |
|---|
| 2026.07.01 | ₩31,287 | ₩31,580 | ₩31,260 | ₩31,347 | +0.19% | 3.1천 |
|---|
| 2026.06.30 | ₩31,193 | ₩31,687 | ₩31,153 | ₩31,411 | +0.70% | 1.9만 |
|---|
| 2026.06.29 | ₩30,819 | ₩31,313 | ₩30,819 | ₩31,116 | +0.96% | 6.3천 |
|---|
| 2026.06.26 | ₩30,806 | ₩30,846 | ₩30,619 | ₩30,807 | +0.00% | 4.1천 |
|---|
| 2026.06.25 | ₩30,699 | ₩31,086 | ₩30,619 | ₩30,867 | +0.55% | 1.3만 |
|---|
| 2026.06.24 | ₩30,793 | ₩31,086 | ₩30,793 | ₩30,878 | +0.28% | 3.8천 |
|---|
| 2026.06.23 | ₩31,085 | ₩31,180 | ₩30,973 | ₩30,973 | -0.36% | 5.6천 |
|---|
| 2026.06.22 | ₩31,260 | ₩31,333 | ₩31,260 | ₩31,320 | +0.19% | 1.5천 |
|---|
| 2026.06.18 | ₩31,393 | ₩31,437 | ₩31,393 | ₩31,437 | +0.14% | 1.8천 |
|---|
| 2026.06.17 | ₩31,500 | ₩31,500 | ₩31,161 | ₩31,161 | -1.08% | 1만 |
|---|
| 2026.06.16 | ₩31,847 | ₩31,860 | ₩31,540 | ₩31,599 | -0.78% | 2만 |
|---|
| 2026.06.15 | ₩30,285 | ₩31,807 | ₩30,285 | ₩31,694 | +4.65% | 5.7천 |
|---|
| 2026.06.12 | ₩30,993 | ₩31,166 | ₩30,953 | ₩31,076 | +0.27% | 3천 |
|---|
| 2026.06.11 | ₩30,913 | ₩30,992 | ₩30,913 | ₩30,992 | +0.25% | 300 |
|---|
| 2026.06.10 | ₩30,846 | ₩30,886 | ₩30,659 | ₩30,659 | -0.61% | 3천 |
|---|
| 2026.06.09 | ₩31,046 | ₩31,113 | ₩30,499 | ₩30,953 | -0.30% | 6.1천 |
|---|
| 2026.06.08 | ₩31,100 | ₩31,153 | ₩30,926 | ₩31,106 | +0.02% | 5.7천 |
|---|
| 2026.06.05 | ₩31,393 | ₩31,393 | ₩31,114 | ₩31,114 | -0.89% | 900 |
|---|
| 2026.06.04 | ₩31,810 | ₩31,810 | ₩31,810 | ₩31,810 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩31,814 | ₩31,814 | ₩31,752 | ₩31,752 | -0.19% | 400 |
|---|
| 2026.06.02 | ₩31,847 | ₩31,942 | ₩31,847 | ₩31,942 | +0.30% | 600 |
|---|
| 2026.06.01 | ₩31,927 | ₩32,007 | ₩31,834 | ₩31,868 | -0.18% | 1.7천 |
|---|
| 2026.05.29 | ₩31,847 | ₩31,914 | ₩31,823 | ₩31,823 | -0.08% | 400 |
|---|
| 2026.05.28 | ₩31,594 | ₩31,676 | ₩31,567 | ₩31,676 | +0.26% | 700 |
|---|
| 2026.05.27 | ₩31,740 | ₩31,818 | ₩31,500 | ₩31,595 | -0.46% | 3천 |
|---|
| 2026.05.26 | ₩31,433 | ₩31,606 | ₩31,433 | ₩31,606 | +0.55% | 1.2천 |
|---|
| 2026.05.22 | ₩31,313 | ₩31,553 | ₩31,300 | ₩31,403 | +0.29% | 3.6천 |
|---|
| 2026.05.21 | ₩31,260 | ₩31,273 | ₩31,020 | ₩31,209 | -0.16% | 8.8천 |
|---|
| 2026.05.20 | ₩31,206 | ₩31,287 | ₩31,140 | ₩31,237 | +0.10% | 6.5천 |
|---|
| 2026.05.19 | ₩31,140 | ₩31,140 | ₩30,953 | ₩30,953 | -0.60% | 200 |
|---|
| 2026.05.18 | ₩31,033 | ₩31,089 | ₩30,899 | ₩31,089 | +0.18% | 1.3천 |
|---|
| 2026.05.15 | ₩31,206 | ₩31,225 | ₩31,126 | ₩31,225 | +0.06% | 3.9천 |
|---|
| 2026.05.14 | ₩31,393 | ₩31,700 | ₩31,327 | ₩31,541 | +0.47% | 1.5천 |
|---|
| 2026.05.13 | ₩31,160 | ₩31,293 | ₩30,966 | ₩31,273 | +0.36% | 3.2천 |
|---|
| 2026.05.12 | ₩30,953 | ₩31,220 | ₩30,819 | ₩31,081 | +0.41% | 5.8천 |
|---|
| 2026.05.11 | ₩30,245 | ₩31,226 | ₩30,245 | ₩31,226 | +3.24% | 4.8천 |
|---|
| 2026.05.08 | ₩31,126 | ₩31,126 | ₩31,101 | ₩31,101 | -0.08% | 500 |
|---|
| 2026.05.07 | ₩30,753 | ₩30,897 | ₩30,746 | ₩30,897 | +0.47% | 3.5천 |
|---|
| 2026.05.06 | ₩30,893 | ₩31,140 | ₩30,819 | ₩30,998 | +0.34% | 3.4천 |
|---|
| 2026.05.05 | ₩30,766 | ₩30,766 | ₩30,535 | ₩30,535 | -0.75% | 2.2천 |
|---|
| 2026.05.04 | ₩30,342 | ₩30,342 | ₩30,342 | ₩30,342 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩30,432 | ₩30,499 | ₩30,392 | ₩30,440 | +0.03% | 3천 |
|---|
| 2026.04.30 | ₩30,326 | ₩30,451 | ₩30,326 | ₩30,451 | +0.41% | 600 |
|---|
| 2026.04.29 | ₩30,088 | ₩30,088 | ₩30,088 | ₩30,088 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩30,165 | ₩30,165 | ₩30,091 | ₩30,091 | -0.25% | 200 |
|---|
| 2026.04.27 | ₩30,219 | ₩30,224 | ₩30,219 | ₩30,224 | +0.02% | 600 |
|---|
| 2026.04.24 | ₩30,112 | ₩30,209 | ₩30,112 | ₩30,209 | +0.32% | 1.3천 |
|---|
| 2026.04.23 | ₩30,112 | ₩30,192 | ₩29,872 | ₩30,023 | -0.30% | 7.2천 |
|---|
| 2026.04.22 | ₩30,092 | ₩30,099 | ₩30,045 | ₩30,056 | -0.12% | 3.7천 |
|---|
| 2026.04.21 | ₩30,032 | ₩30,032 | ₩29,857 | ₩29,857 | -0.58% | 4.9천 |
|---|
| 2026.04.20 | ₩30,059 | ₩30,085 | ₩29,952 | ₩30,001 | -0.19% | 2.5천 |
|---|
| 2026.04.17 | ₩30,032 | ₩30,079 | ₩30,032 | ₩30,079 | +0.16% | 800 |
|---|
| 2026.04.16 | ₩29,858 | ₩29,858 | ₩29,671 | ₩29,812 | -0.16% | 3.5만 |
|---|
| 2026.04.15 | ₩29,712 | ₩29,752 | ₩29,338 | ₩29,718 | +0.02% | 2.5만 |
|---|
| 2026.04.14 | ₩29,258 | ₩29,575 | ₩28,884 | ₩29,575 | +1.09% | 2.7천 |
|---|
| 2026.04.13 | ₩28,964 | ₩29,163 | ₩28,964 | ₩29,163 | +0.69% | 2.2천 |
|---|
| 2026.04.10 | ₩29,044 | ₩29,044 | ₩28,911 | ₩28,967 | -0.27% | 5.3천 |
|---|
| 2026.04.09 | ₩28,804 | ₩28,971 | ₩28,804 | ₩28,971 | +0.58% | 2.2천 |
|---|
| 2026.04.08 | ₩28,924 | ₩28,924 | ₩28,779 | ₩28,839 | -0.30% | 5.5천 |
|---|
| 2026.04.07 | ₩28,310 | ₩28,363 | ₩28,270 | ₩28,363 | +0.19% | 1.4천 |
|---|
| 2026.04.06 | ₩28,444 | ₩28,470 | ₩28,295 | ₩28,370 | -0.26% | 6.2천 |
|---|
| 2026.04.02 | ₩28,230 | ₩28,333 | ₩28,230 | ₩28,333 | +0.36% | 9.2천 |
|---|
| 2026.04.01 | ₩28,417 | ₩28,604 | ₩28,403 | ₩28,530 | +0.40% | 1.6만 |
|---|
| 2026.03.31 | ₩28,003 | ₩28,190 | ₩28,003 | ₩28,190 | +0.67% | 1.5만 |
|---|
| 2026.03.30 | ₩27,910 | ₩27,950 | ₩27,827 | ₩27,827 | -0.30% | 2.8천 |
|---|
| 2026.03.27 | ₩28,110 | ₩28,190 | ₩27,931 | ₩27,943 | -0.59% | 5.4천 |
|---|
| 2026.03.26 | ₩28,677 | ₩28,677 | ₩28,350 | ₩28,361 | -1.10% | 2만 |
|---|
| 2026.03.25 | ₩28,831 | ₩28,857 | ₩28,771 | ₩28,797 | -0.12% | 2.6만 |
|---|
| 2026.03.24 | ₩28,510 | ₩28,791 | ₩28,484 | ₩28,672 | +0.57% | 2.9만 |
|---|
| 2026.03.23 | ₩28,831 | ₩29,017 | ₩28,670 | ₩28,739 | -0.32% | 3.6만 |
|---|
| 2026.03.20 | ₩28,697 | ₩28,697 | ₩28,363 | ₩28,375 | -1.12% | 3.9천 |
|---|
| 2026.03.19 | ₩28,694 | ₩28,884 | ₩28,657 | ₩28,843 | +0.52% | 2.2만 |
|---|
| 2026.03.18 | ₩29,231 | ₩29,231 | ₩29,007 | ₩29,007 | -0.77% | 900 |
|---|
| 2026.03.17 | ₩28,550 | ₩29,507 | ₩28,550 | ₩29,507 | +3.35% | 2.8만 |
|---|
| 2026.03.16 | ₩29,358 | ₩29,487 | ₩29,284 | ₩29,310 | -0.16% | 1.2만 |
|---|
| 2026.03.13 | ₩29,298 | ₩29,298 | ₩29,091 | ₩29,091 | -0.71% | 8.6천 |
|---|
| 2026.03.12 | ₩28,497 | ₩29,471 | ₩28,497 | ₩29,280 | +2.75% | 1.8만 |
|---|
| 2026.03.11 | ₩29,765 | ₩29,765 | ₩29,578 | ₩29,671 | -0.31% | 1.9만 |
|---|
| 2026.03.10 | ₩29,565 | ₩29,698 | ₩29,565 | ₩29,595 | +0.10% | 400 |
|---|
| 2026.03.09 | ₩29,258 | ₩29,645 | ₩29,258 | ₩29,645 | +1.32% | 700 |
|---|
| 2026.03.06 | ₩29,445 | ₩29,565 | ₩29,430 | ₩29,430 | -0.05% | 1.1천 |
|---|
| 2026.03.05 | ₩29,805 | ₩29,805 | ₩29,631 | ₩29,721 | -0.28% | 6.7천 |
|---|
| 2026.03.04 | ₩29,805 | ₩30,032 | ₩29,805 | ₩29,885 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩29,485 | ₩29,765 | ₩29,411 | ₩29,694 | +0.71% | 1.2만 |
|---|
| 2026.03.02 | ₩29,805 | ₩29,992 | ₩29,760 | ₩29,972 | +0.56% | 1.3만 |
|---|
| 2026.02.27 | ₩29,872 | ₩29,965 | ₩29,872 | ₩29,902 | +0.10% | 1.3천 |
|---|
| 2026.02.26 | ₩29,965 | ₩30,065 | ₩29,885 | ₩30,061 | +0.32% | 1.5천 |
|---|
| 2026.02.25 | ₩30,099 | ₩30,299 | ₩30,072 | ₩30,252 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩29,698 | ₩30,028 | ₩29,698 | ₩29,992 | +0.99% | 1.7천 |
|---|
| 2026.02.23 | ₩30,012 | ₩30,125 | ₩29,805 | ₩29,832 | -0.60% | 8.6천 |
|---|
| 2026.02.20 | ₩29,858 | ₩30,119 | ₩29,805 | ₩30,119 | +0.87% | 1.6만 |
|---|
| 2026.02.19 | ₩29,818 | ₩29,952 | ₩29,818 | ₩29,849 | +0.10% | 1.2만 |
|---|
| 2026.02.18 | ₩29,872 | ₩30,059 | ₩29,872 | ₩30,032 | +0.54% | 1.9천 |
|---|
| 2026.02.17 | ₩29,912 | ₩29,952 | ₩29,778 | ₩29,832 | -0.27% | 3.8천 |
|---|
| 2026.02.13 | ₩29,765 | ₩30,032 | ₩29,765 | ₩29,773 | +0.03% | 3.3천 |
|---|
| 2026.02.12 | ₩30,406 | ₩30,407 | ₩29,804 | ₩29,804 | -1.98% | 6.3천 |
|---|
| 2026.02.11 | ₩30,219 | ₩30,285 | ₩30,165 | ₩30,220 | +0.00% | 1.3만 |
|---|
| 2026.02.10 | ₩30,406 | ₩30,406 | ₩30,212 | ₩30,212 | -0.64% | 5.2천 |
|---|
| 2026.02.09 | ₩30,139 | ₩30,406 | ₩30,139 | ₩30,351 | +0.70% | 1.7만 |
|---|
| 2026.02.06 | ₩29,995 | ₩30,237 | ₩29,978 | ₩30,237 | +0.81% | 3.9천 |
|---|
| 2026.02.05 | ₩29,872 | ₩29,965 | ₩29,638 | ₩29,658 | -0.71% | 1.3만 |
|---|
| 2026.02.04 | ₩30,192 | ₩30,192 | ₩29,952 | ₩30,065 | -0.42% | 1.1만 |
|---|
| 2026.02.03 | ₩30,285 | ₩30,299 | ₩29,946 | ₩30,171 | -0.38% | 1.4만 |
|---|
| 2026.02.02 | ₩30,432 | ₩30,432 | ₩30,352 | ₩30,386 | -0.15% | 6.2천 |
|---|
| 2026.01.30 | ₩30,205 | ₩30,285 | ₩30,139 | ₩30,195 | -0.04% | 2.8천 |
|---|
| 2026.01.29 | ₩30,279 | ₩30,340 | ₩30,085 | ₩30,340 | +0.20% | 3.6천 |
|---|
| 2026.01.28 | ₩30,499 | ₩30,499 | ₩30,312 | ₩30,432 | -0.22% | 4.6천 |
|---|
| 2026.01.27 | ₩30,299 | ₩30,472 | ₩30,299 | ₩30,432 | +0.44% | 3.5천 |
|---|
| 2026.01.26 | ₩30,326 | ₩30,366 | ₩30,259 | ₩30,308 | -0.06% | 2.9천 |
|---|
| 2026.01.23 | ₩30,145 | ₩30,145 | ₩30,072 | ₩30,139 | -0.02% | 1.3천 |
|---|
| 2026.01.22 | ₩30,152 | ₩30,259 | ₩29,992 | ₩30,119 | -0.11% | 4.7천 |
|---|
| 2026.01.21 | ₩29,825 | ₩30,013 | ₩29,825 | ₩30,013 | +0.63% | 6.1천 |
|---|
| 2026.01.20 | ₩30,019 | ₩30,019 | ₩29,671 | ₩29,700 | -1.06% | 2.7만 |
|---|
| 2026.01.16 | ₩30,326 | ₩30,379 | ₩30,192 | ₩30,279 | -0.15% | 6천 |
|---|
| 2026.01.15 | ₩30,379 | ₩30,432 | ₩30,232 | ₩30,312 | -0.22% | 9.1천 |
|---|
| 2026.01.14 | ₩31,060 | ₩31,060 | ₩30,125 | ₩30,125 | -3.01% | 5.3천 |
|---|
| 2026.01.13 | ₩30,392 | ₩30,392 | ₩30,285 | ₩30,366 | -0.09% | 7.1천 |
|---|
| 2026.01.12 | ₩30,406 | ₩30,406 | ₩30,406 | ₩30,406 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩30,245 | ₩30,245 | ₩30,165 | ₩30,225 | -0.07% | 3천 |
|---|
| 2026.01.08 | ₩30,285 | ₩30,379 | ₩30,165 | ₩30,265 | -0.07% | 1.4만 |
|---|
| 2026.01.07 | ₩30,392 | ₩30,426 | ₩30,352 | ₩30,412 | +0.07% | 4.8만 |
|---|
| 2026.01.06 | ₩30,205 | ₩30,245 | ₩30,179 | ₩30,181 | -0.08% | 9.5천 |
|---|
| 2026.01.05 | ₩30,085 | ₩30,085 | ₩29,952 | ₩30,071 | -0.05% | 9.1천 |
|---|
| 2026.01.02 | ₩29,952 | ₩29,999 | ₩29,938 | ₩29,992 | +0.13% | 7.2천 |
|---|
| 2025.12.31 | ₩30,139 | ₩30,219 | ₩30,139 | ₩30,204 | +0.22% | 1.6만 |
|---|
| 2025.12.30 | ₩30,179 | ₩30,232 | ₩30,112 | ₩30,159 | -0.07% | 3.1만 |
|---|
| 2025.12.29 | ₩30,366 | ₩30,366 | ₩30,285 | ₩30,339 | -0.09% | 9.1천 |
|---|
| 2025.12.26 | ₩30,179 | ₩30,419 | ₩30,179 | ₩30,352 | +0.57% | 1.5만 |
|---|
| 2025.12.24 | ₩30,259 | ₩30,299 | ₩30,259 | ₩30,272 | +0.04% | 2.6천 |
|---|
| 2025.12.23 | ₩30,953 | ₩30,972 | ₩30,946 | ₩30,946 | -0.02% | 2.2천 |
|---|
| 2025.12.22 | ₩30,779 | ₩30,833 | ₩30,779 | ₩30,813 | +0.11% | 2.5천 |
|---|
| 2025.12.19 | ₩30,512 | ₩30,633 | ₩30,472 | ₩30,575 | +0.21% | 3만 |
|---|
| 2025.12.18 | ₩30,606 | ₩30,686 | ₩30,472 | ₩30,536 | -0.23% | 3.6만 |
|---|
| 2025.12.17 | ₩30,697 | ₩30,697 | ₩30,499 | ₩30,519 | -0.58% | 1.9만 |
|---|
| 2025.12.16 | ₩30,713 | ₩30,713 | ₩30,592 | ₩30,693 | -0.07% | 2.9만 |
|---|
| 2025.12.15 | ₩30,751 | ₩30,766 | ₩30,713 | ₩30,731 | -0.07% | 4천 |
|---|
| 2025.12.12 | ₩30,906 | ₩30,906 | ₩30,734 | ₩30,793 | -0.37% | 5.8천 |
|---|
| 2025.12.11 | ₩30,886 | ₩30,940 | ₩30,766 | ₩30,926 | +0.13% | 1.6만 |
|---|
| 2025.12.10 | ₩30,877 | ₩30,956 | ₩30,619 | ₩30,956 | +0.26% | 7.5천 |
|---|
| 2025.12.09 | ₩30,846 | ₩30,846 | ₩30,793 | ₩30,798 | -0.16% | 1.9만 |
|---|
| 2025.12.08 | ₩30,993 | ₩30,993 | ₩30,854 | ₩30,854 | -0.45% | 200 |
|---|
| 2025.12.05 | ₩31,073 | ₩31,073 | ₩30,953 | ₩30,953 | -0.39% | 3천 |
|---|
| 2025.12.04 | ₩29,925 | ₩30,953 | ₩29,925 | ₩30,866 | +3.14% | 800 |
|---|
| 2025.12.03 | ₩30,741 | ₩30,893 | ₩30,739 | ₩30,873 | +0.43% | 1.2천 |
|---|
| 2025.12.02 | ₩30,886 | ₩30,886 | ₩30,811 | ₩30,811 | -0.24% | 2.9천 |
|---|
| 2025.12.01 | ₩30,793 | ₩30,833 | ₩30,766 | ₩30,766 | -0.09% | 1.2천 |
|---|
| 2025.11.28 | ₩30,741 | ₩30,953 | ₩30,741 | ₩30,894 | +0.50% | 2.8천 |
|---|
| 2025.11.26 | ₩30,726 | ₩30,818 | ₩30,619 | ₩30,818 | +0.30% | 1만 |
|---|
| 2025.11.25 | ₩30,339 | ₩30,547 | ₩30,305 | ₩30,539 | +0.66% | 1만 |
|---|
| 2025.11.24 | ₩30,272 | ₩30,392 | ₩30,272 | ₩30,370 | +0.32% | 1.2천 |
|---|
| 2025.11.21 | ₩29,992 | ₩30,339 | ₩29,805 | ₩30,153 | +0.54% | 5.5천 |
|---|
| 2025.11.20 | ₩30,446 | ₩30,446 | ₩29,981 | ₩29,981 | -1.53% | 5.9천 |
|---|
| 2025.11.19 | ₩30,259 | ₩30,259 | ₩30,179 | ₩30,235 | -0.08% | 1.2만 |
|---|
| 2025.11.18 | ₩30,219 | ₩30,247 | ₩30,219 | ₩30,247 | +0.09% | 700 |
|---|
| 2025.11.17 | ₩30,539 | ₩30,539 | ₩30,370 | ₩30,370 | -0.56% | 900 |
|---|
| 2025.11.14 | ₩30,419 | ₩30,726 | ₩30,419 | ₩30,571 | +0.50% | 4.3만 |
|---|
| 2025.11.13 | ₩30,753 | ₩30,753 | ₩30,580 | ₩30,580 | -0.56% | 7.9천 |
|---|
| 2025.11.12 | ₩30,940 | ₩31,033 | ₩30,926 | ₩31,000 | +0.19% | 3.2만 |
|---|
| 2025.11.11 | ₩30,846 | ₩31,033 | ₩30,779 | ₩30,986 | +0.45% | 700 |
|---|
| 2025.11.10 | ₩30,773 | ₩30,953 | ₩30,773 | ₩30,923 | +0.49% | 4.1천 |
|---|
| 2025.11.07 | ₩30,406 | ₩30,546 | ₩30,406 | ₩30,546 | +0.46% | 1.9만 |
|---|
| 2025.11.06 | ₩30,766 | ₩30,766 | ₩30,546 | ₩30,560 | -0.67% | 2.6천 |
|---|
| 2025.11.05 | ₩30,829 | ₩30,980 | ₩30,713 | ₩30,819 | -0.03% | 9.9천 |
|---|
| 2025.11.04 | ₩30,953 | ₩30,953 | ₩30,734 | ₩30,734 | -0.71% | 9.9천 |
|---|
| 2025.11.03 | ₩31,140 | ₩31,153 | ₩31,046 | ₩31,058 | -0.26% | 2.2천 |
|---|
| 2025.10.31 | ₩31,060 | ₩31,062 | ₩31,060 | ₩31,062 | +0.01% | 5.4천 |
|---|
| 2025.10.30 | ₩31,271 | ₩31,271 | ₩30,953 | ₩30,953 | -1.02% | 1.1천 |
|---|
| 2025.10.29 | ₩31,153 | ₩31,233 | ₩31,113 | ₩31,148 | -0.02% | 6.1천 |
|---|
| 2025.10.28 | ₩31,093 | ₩31,166 | ₩30,993 | ₩31,161 | +0.22% | 5.1만 |
|---|
| 2025.10.27 | ₩30,910 | ₩31,050 | ₩30,910 | ₩31,050 | +0.45% | 700 |
|---|
| 2025.10.24 | ₩30,472 | ₩30,766 | ₩30,472 | ₩30,710 | +0.78% | 3.7만 |
|---|
| 2025.10.23 | ₩30,432 | ₩30,499 | ₩30,374 | ₩30,374 | -0.19% | 5.1천 |
|---|
| 2025.10.22 | ₩30,299 | ₩30,379 | ₩30,259 | ₩30,283 | -0.05% | 2.3천 |
|---|
| 2025.10.21 | ₩30,499 | ₩30,603 | ₩30,499 | ₩30,526 | +0.09% | 1.1만 |
|---|
| 2025.10.20 | ₩30,432 | ₩30,526 | ₩30,432 | ₩30,526 | +0.31% | 1천 |
|---|
| 2025.10.17 | ₩30,019 | ₩30,216 | ₩30,019 | ₩30,216 | +0.66% | 4.3천 |
|---|
| 2025.10.16 | ₩30,392 | ₩30,406 | ₩30,107 | ₩30,107 | -0.94% | 2.9천 |
|---|
| 2025.10.15 | ₩30,099 | ₩30,264 | ₩30,099 | ₩30,264 | +0.55% | 400 |
|---|
| 2025.10.14 | ₩30,139 | ₩30,232 | ₩30,075 | ₩30,171 | +0.11% | 1.1만 |
|---|
| 2025.10.13 | ₩29,792 | ₩30,232 | ₩29,792 | ₩30,191 | +1.34% | 2.3만 |
|---|
| 2025.10.10 | ₩30,446 | ₩30,446 | ₩29,932 | ₩29,932 | -1.69% | 5.9천 |
|---|