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 | ₩32,292 | ₩32,305 | ₩32,292 | ₩32,292 | 0.00% | 1.2천 |
| 2026.10.08 | ₩32,265 | ₩32,265 | ₩32,158 | ₩32,158 | -0.33% | 3.6천 |
| 2026.10.07 | ₩32,225 | ₩32,332 | ₩32,225 | ₩32,252 | +0.08% | 1.1천 |
| 2026.10.06 | ₩31,264 | ₩32,399 | ₩31,264 | ₩32,318 | +3.37% | 6.7천 |
| 2026.10.05 | ₩32,072 | ₩32,226 | ₩32,038 | ₩32,226 | +0.48% | 2.9천 |
| 2026.10.02 | ₩32,052 | ₩32,065 | ₩32,052 | ₩32,065 | +0.04% | 400 |
| 2026.10.01 | ₩31,891 | ₩31,985 | ₩31,785 | ₩31,903 | +0.04% | 4.7천 |
| 2026.09.30 | ₩31,992 | ₩31,992 | ₩31,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,894 |
| -0.30% |
| 800 |
| 2026.09.29 | ₩32,092 | ₩32,092 | ₩31,705 | ₩31,857 | -0.73% | 5.8천 |
|---|
| 2026.09.28 | ₩31,958 | ₩32,090 | ₩31,895 | ₩31,895 | -0.20% | 9.3천 |
|---|
| 2026.09.25 | ₩31,945 | ₩32,172 | ₩31,945 | ₩32,029 | +0.26% | 7.3천 |
|---|
| 2026.09.24 | ₩31,825 | ₩32,078 | ₩31,825 | ₩31,925 | +0.31% | 4.2천 |
|---|
| 2026.09.23 | ₩32,105 | ₩32,105 | ₩31,825 | ₩31,980 | -0.39% | 5.6천 |
|---|
| 2026.09.22 | ₩32,225 | ₩32,225 | ₩32,192 | ₩32,192 | -0.10% | 800 |
|---|
| 2026.09.21 | ₩31,992 | ₩32,085 | ₩31,992 | ₩32,085 | +0.29% | 400 |
|---|
| 2026.09.18 | ₩31,745 | ₩31,745 | ₩31,745 | ₩31,745 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩31,665 | ₩31,770 | ₩31,665 | ₩31,770 | +0.33% | 400 |
|---|
| 2026.09.16 | ₩31,411 | ₩31,440 | ₩31,411 | ₩31,440 | +0.09% | 100 |
|---|
| 2026.09.15 | ₩31,598 | ₩31,802 | ₩31,598 | ₩31,602 | +0.01% | 2.3천 |
|---|
| 2026.09.14 | ₩31,611 | ₩31,738 | ₩31,611 | ₩31,703 | +0.29% | 19.5만 |
|---|
| 2026.09.11 | ₩31,651 | ₩31,857 | ₩31,651 | ₩31,857 | +0.65% | 200 |
|---|
| 2026.09.10 | ₩31,785 | ₩31,785 | ₩31,515 | ₩31,515 | -0.85% | 6.4천 |
|---|
| 2026.09.09 | ₩31,758 | ₩32,012 | ₩31,751 | ₩32,012 | +0.80% | 3.1천 |
|---|
| 2026.09.08 | ₩31,825 | ₩32,044 | ₩31,825 | ₩32,044 | +0.69% | 2.1천 |
|---|
| 2026.09.04 | ₩32,025 | ₩32,072 | ₩31,918 | ₩32,072 | +0.15% | 1.2천 |
|---|
| 2026.09.03 | ₩32,032 | ₩32,158 | ₩31,905 | ₩31,969 | -0.20% | 4.2천 |
|---|
| 2026.09.02 | ₩31,785 | ₩31,891 | ₩31,785 | ₩31,891 | +0.34% | 400 |
|---|
| 2026.09.01 | ₩31,918 | ₩31,918 | ₩31,751 | ₩31,751 | -0.52% | 2.4천 |
|---|
| 2026.08.31 | ₩31,925 | ₩32,145 | ₩31,785 | ₩31,972 | +0.15% | 1.6천 |
|---|
| 2026.08.28 | ₩32,078 | ₩32,278 | ₩32,058 | ₩32,072 | -0.02% | 4천 |
|---|
| 2026.08.27 | ₩32,052 | ₩32,372 | ₩31,905 | ₩32,129 | +0.24% | 9천 |
|---|
| 2026.08.26 | ₩32,105 | ₩32,105 | ₩31,838 | ₩31,969 | -0.42% | 2.4천 |
|---|
| 2026.08.25 | ₩31,851 | ₩31,951 | ₩31,851 | ₩31,951 | +0.31% | 3.2천 |
|---|
| 2026.08.24 | ₩31,745 | ₩32,065 | ₩31,678 | ₩31,854 | +0.34% | 5천 |
|---|
| 2026.08.21 | ₩31,925 | ₩32,158 | ₩31,731 | ₩31,945 | +0.06% | 4.4만 |
|---|
| 2026.08.20 | ₩32,305 | ₩32,305 | ₩31,838 | ₩31,950 | -1.10% | 9.3천 |
|---|
| 2026.08.19 | ₩32,132 | ₩32,399 | ₩32,078 | ₩32,096 | -0.11% | 3.7천 |
|---|
| 2026.08.18 | ₩32,265 | ₩32,265 | ₩32,054 | ₩32,054 | -0.65% | 3천 |
|---|
| 2026.08.17 | ₩32,385 | ₩32,505 | ₩32,385 | ₩32,453 | +0.21% | 5천 |
|---|
| 2026.08.14 | ₩32,679 | ₩32,679 | ₩32,465 | ₩32,465 | -0.65% | 2.2천 |
|---|
| 2026.08.13 | ₩32,358 | ₩32,652 | ₩32,318 | ₩32,512 | +0.47% | 1.5천 |
|---|
| 2026.08.12 | ₩32,292 | ₩32,479 | ₩32,158 | ₩32,158 | -0.41% | 4.4천 |
|---|
| 2026.08.11 | ₩32,318 | ₩32,425 | ₩32,177 | ₩32,177 | -0.44% | 1.2만 |
|---|
| 2026.08.10 | ₩32,572 | ₩32,572 | ₩32,266 | ₩32,266 | -0.94% | 4.7천 |
|---|
| 2026.08.07 | ₩32,257 | ₩32,257 | ₩32,257 | ₩32,257 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩32,158 | ₩32,158 | ₩32,105 | ₩32,105 | -0.17% | 2.2천 |
|---|
| 2026.08.05 | ₩32,425 | ₩32,425 | ₩32,292 | ₩32,365 | -0.19% | 2.4천 |
|---|
| 2026.08.04 | ₩32,078 | ₩32,285 | ₩32,025 | ₩32,268 | +0.59% | 5.4천 |
|---|
| 2026.08.03 | ₩31,558 | ₩31,825 | ₩31,558 | ₩31,785 | +0.72% | 4.3천 |
|---|
| 2026.07.31 | ₩31,051 | ₩31,384 | ₩31,051 | ₩31,312 | +0.84% | 3.1천 |
|---|
| 2026.07.30 | ₩30,957 | ₩31,184 | ₩30,957 | ₩31,024 | +0.22% | 2.3천 |
|---|
| 2026.07.29 | ₩30,984 | ₩30,984 | ₩30,657 | ₩30,657 | -1.06% | 1.3천 |
|---|
| 2026.07.28 | ₩30,957 | ₩31,171 | ₩30,731 | ₩31,171 | +0.69% | 4천 |
|---|
| 2026.07.27 | ₩30,851 | ₩31,154 | ₩30,851 | ₩30,960 | +0.35% | 400 |
|---|
| 2026.07.24 | ₩31,051 | ₩31,051 | ₩31,051 | ₩31,051 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩31,024 | ₩31,118 | ₩30,797 | ₩30,953 | -0.23% | 2.7천 |
|---|
| 2026.07.22 | ₩31,404 | ₩31,404 | ₩31,368 | ₩31,368 | -0.11% | 100 |
|---|
| 2026.07.21 | ₩31,198 | ₩31,398 | ₩31,184 | ₩31,338 | +0.45% | 2.4천 |
|---|
| 2026.07.20 | ₩31,304 | ₩31,411 | ₩31,144 | ₩31,171 | -0.43% | 1만 |
|---|
| 2026.07.17 | ₩31,331 | ₩31,398 | ₩31,331 | ₩31,398 | +0.21% | 900 |
|---|
| 2026.07.16 | ₩31,438 | ₩31,611 | ₩31,438 | ₩31,459 | +0.07% | 2.2천 |
|---|
| 2026.07.15 | ₩31,825 | ₩31,825 | ₩31,444 | ₩31,633 | -0.60% | 3.1만 |
|---|
| 2026.07.14 | ₩31,625 | ₩31,725 | ₩31,625 | ₩31,725 | +0.32% | 200 |
|---|
| 2026.07.13 | ₩31,531 | ₩31,531 | ₩31,264 | ₩31,446 | -0.27% | 1.8천 |
|---|
| 2026.07.10 | ₩31,424 | ₩31,558 | ₩31,424 | ₩31,558 | +0.42% | 1.6천 |
|---|
| 2026.07.09 | ₩31,198 | ₩31,438 | ₩31,198 | ₩31,438 | +0.77% | 2.7천 |
|---|
| 2026.07.08 | ₩31,158 | ₩31,398 | ₩31,077 | ₩31,295 | +0.44% | 1.8천 |
|---|
| 2026.07.07 | ₩31,376 | ₩31,376 | ₩31,376 | ₩31,376 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩31,358 | ₩31,625 | ₩31,358 | ₩31,492 | +0.43% | 1.4천 |
|---|
| 2026.07.02 | ₩31,144 | ₩31,331 | ₩31,144 | ₩31,179 | +0.11% | 1.2천 |
|---|
| 2026.07.01 | ₩31,278 | ₩31,571 | ₩31,251 | ₩31,338 | +0.19% | 3.1천 |
|---|
| 2026.06.30 | ₩31,184 | ₩31,678 | ₩31,144 | ₩31,402 | +0.70% | 1.9만 |
|---|
| 2026.06.29 | ₩30,811 | ₩31,304 | ₩30,811 | ₩31,107 | +0.96% | 6.3천 |
|---|
| 2026.06.26 | ₩30,797 | ₩30,837 | ₩30,610 | ₩30,799 | +0.00% | 4.1천 |
|---|
| 2026.06.25 | ₩30,691 | ₩31,077 | ₩30,610 | ₩30,859 | +0.55% | 1.3만 |
|---|
| 2026.06.24 | ₩30,784 | ₩31,077 | ₩30,784 | ₩30,869 | +0.28% | 3.8천 |
|---|
| 2026.06.23 | ₩31,076 | ₩31,171 | ₩30,964 | ₩30,964 | -0.36% | 5.6천 |
|---|
| 2026.06.22 | ₩31,251 | ₩31,324 | ₩31,251 | ₩31,311 | +0.19% | 1.5천 |
|---|
| 2026.06.18 | ₩31,384 | ₩31,428 | ₩31,384 | ₩31,428 | +0.14% | 1.8천 |
|---|
| 2026.06.17 | ₩31,491 | ₩31,491 | ₩31,152 | ₩31,152 | -1.08% | 1만 |
|---|
| 2026.06.16 | ₩31,838 | ₩31,851 | ₩31,531 | ₩31,590 | -0.78% | 2만 |
|---|
| 2026.06.15 | ₩30,277 | ₩31,798 | ₩30,277 | ₩31,685 | +4.65% | 5.7천 |
|---|
| 2026.06.12 | ₩30,984 | ₩31,158 | ₩30,944 | ₩31,067 | +0.27% | 3천 |
|---|
| 2026.06.11 | ₩30,904 | ₩30,983 | ₩30,904 | ₩30,983 | +0.25% | 300 |
|---|
| 2026.06.10 | ₩30,837 | ₩30,877 | ₩30,650 | ₩30,650 | -0.61% | 3천 |
|---|
| 2026.06.09 | ₩31,037 | ₩31,104 | ₩30,490 | ₩30,944 | -0.30% | 6.1천 |
|---|
| 2026.06.08 | ₩31,091 | ₩31,144 | ₩30,917 | ₩31,097 | +0.02% | 5.7천 |
|---|
| 2026.06.05 | ₩31,384 | ₩31,384 | ₩31,106 | ₩31,106 | -0.89% | 900 |
|---|
| 2026.06.04 | ₩31,801 | ₩31,801 | ₩31,801 | ₩31,801 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩31,805 | ₩31,805 | ₩31,743 | ₩31,743 | -0.19% | 400 |
|---|
| 2026.06.02 | ₩31,838 | ₩31,933 | ₩31,838 | ₩31,933 | +0.30% | 600 |
|---|
| 2026.06.01 | ₩31,918 | ₩31,998 | ₩31,825 | ₩31,859 | -0.18% | 1.7천 |
|---|
| 2026.05.29 | ₩31,838 | ₩31,905 | ₩31,814 | ₩31,814 | -0.08% | 400 |
|---|
| 2026.05.28 | ₩31,585 | ₩31,667 | ₩31,558 | ₩31,667 | +0.26% | 700 |
|---|
| 2026.05.27 | ₩31,731 | ₩31,809 | ₩31,491 | ₩31,586 | -0.46% | 3천 |
|---|
| 2026.05.26 | ₩31,424 | ₩31,597 | ₩31,424 | ₩31,597 | +0.55% | 1.2천 |
|---|
| 2026.05.22 | ₩31,304 | ₩31,545 | ₩31,291 | ₩31,394 | +0.29% | 3.6천 |
|---|
| 2026.05.21 | ₩31,251 | ₩31,264 | ₩31,011 | ₩31,200 | -0.16% | 8.8천 |
|---|
| 2026.05.20 | ₩31,198 | ₩31,278 | ₩31,131 | ₩31,228 | +0.10% | 6.5천 |
|---|
| 2026.05.19 | ₩31,131 | ₩31,131 | ₩30,944 | ₩30,944 | -0.60% | 200 |
|---|
| 2026.05.18 | ₩31,024 | ₩31,080 | ₩30,891 | ₩31,080 | +0.18% | 1.3천 |
|---|
| 2026.05.15 | ₩31,198 | ₩31,216 | ₩31,118 | ₩31,216 | +0.06% | 3.9천 |
|---|
| 2026.05.14 | ₩31,384 | ₩31,691 | ₩31,318 | ₩31,532 | +0.47% | 1.5천 |
|---|
| 2026.05.13 | ₩31,151 | ₩31,284 | ₩30,957 | ₩31,264 | +0.36% | 3.2천 |
|---|
| 2026.05.12 | ₩30,944 | ₩31,211 | ₩30,811 | ₩31,072 | +0.41% | 5.8천 |
|---|
| 2026.05.11 | ₩30,237 | ₩31,218 | ₩30,237 | ₩31,218 | +3.24% | 4.8천 |
|---|
| 2026.05.08 | ₩31,118 | ₩31,118 | ₩31,092 | ₩31,092 | -0.08% | 500 |
|---|
| 2026.05.07 | ₩30,744 | ₩30,888 | ₩30,737 | ₩30,888 | +0.47% | 3.5천 |
|---|
| 2026.05.06 | ₩30,884 | ₩31,131 | ₩30,811 | ₩30,989 | +0.34% | 3.4천 |
|---|
| 2026.05.05 | ₩30,757 | ₩30,757 | ₩30,526 | ₩30,526 | -0.75% | 2.2천 |
|---|
| 2026.05.04 | ₩30,333 | ₩30,333 | ₩30,333 | ₩30,333 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩30,424 | ₩30,490 | ₩30,384 | ₩30,432 | +0.03% | 3천 |
|---|
| 2026.04.30 | ₩30,317 | ₩30,442 | ₩30,317 | ₩30,442 | +0.41% | 600 |
|---|
| 2026.04.29 | ₩30,079 | ₩30,079 | ₩30,079 | ₩30,079 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩30,157 | ₩30,157 | ₩30,082 | ₩30,082 | -0.25% | 200 |
|---|
| 2026.04.27 | ₩30,210 | ₩30,215 | ₩30,210 | ₩30,215 | +0.02% | 600 |
|---|
| 2026.04.24 | ₩30,103 | ₩30,201 | ₩30,103 | ₩30,201 | +0.32% | 1.3천 |
|---|
| 2026.04.23 | ₩30,103 | ₩30,183 | ₩29,863 | ₩30,014 | -0.30% | 7.2천 |
|---|
| 2026.04.22 | ₩30,083 | ₩30,090 | ₩30,037 | ₩30,047 | -0.12% | 3.7천 |
|---|
| 2026.04.21 | ₩30,023 | ₩30,023 | ₩29,849 | ₩29,849 | -0.58% | 4.9천 |
|---|
| 2026.04.20 | ₩30,050 | ₩30,077 | ₩29,943 | ₩29,993 | -0.19% | 2.5천 |
|---|
| 2026.04.17 | ₩30,023 | ₩30,070 | ₩30,023 | ₩30,070 | +0.16% | 800 |
|---|
| 2026.04.16 | ₩29,850 | ₩29,850 | ₩29,663 | ₩29,803 | -0.16% | 3.5만 |
|---|
| 2026.04.15 | ₩29,703 | ₩29,743 | ₩29,329 | ₩29,710 | +0.02% | 2.5만 |
|---|
| 2026.04.14 | ₩29,249 | ₩29,567 | ₩28,876 | ₩29,567 | +1.09% | 2.7천 |
|---|
| 2026.04.13 | ₩28,956 | ₩29,155 | ₩28,956 | ₩29,155 | +0.69% | 2.2천 |
|---|
| 2026.04.10 | ₩29,036 | ₩29,036 | ₩28,902 | ₩28,958 | -0.27% | 5.3천 |
|---|
| 2026.04.09 | ₩28,796 | ₩28,963 | ₩28,796 | ₩28,963 | +0.58% | 2.2천 |
|---|
| 2026.04.08 | ₩28,916 | ₩28,916 | ₩28,770 | ₩28,830 | -0.30% | 5.5천 |
|---|
| 2026.04.07 | ₩28,302 | ₩28,355 | ₩28,262 | ₩28,355 | +0.19% | 1.4천 |
|---|
| 2026.04.06 | ₩28,435 | ₩28,462 | ₩28,287 | ₩28,362 | -0.26% | 6.2천 |
|---|
| 2026.04.02 | ₩28,222 | ₩28,325 | ₩28,222 | ₩28,325 | +0.36% | 9.2천 |
|---|
| 2026.04.01 | ₩28,409 | ₩28,596 | ₩28,395 | ₩28,522 | +0.40% | 1.6만 |
|---|
| 2026.03.31 | ₩27,995 | ₩28,182 | ₩27,995 | ₩28,182 | +0.67% | 1.5만 |
|---|
| 2026.03.30 | ₩27,902 | ₩27,942 | ₩27,819 | ₩27,819 | -0.30% | 2.8천 |
|---|
| 2026.03.27 | ₩28,102 | ₩28,182 | ₩27,923 | ₩27,935 | -0.59% | 5.4천 |
|---|
| 2026.03.26 | ₩28,669 | ₩28,669 | ₩28,342 | ₩28,353 | -1.10% | 2만 |
|---|
| 2026.03.25 | ₩28,822 | ₩28,849 | ₩28,762 | ₩28,789 | -0.12% | 2.6만 |
|---|
| 2026.03.24 | ₩28,502 | ₩28,782 | ₩28,475 | ₩28,664 | +0.57% | 2.9만 |
|---|
| 2026.03.23 | ₩28,822 | ₩29,009 | ₩28,662 | ₩28,730 | -0.32% | 3.6만 |
|---|
| 2026.03.20 | ₩28,689 | ₩28,689 | ₩28,355 | ₩28,367 | -1.12% | 3.9천 |
|---|
| 2026.03.19 | ₩28,686 | ₩28,876 | ₩28,649 | ₩28,834 | +0.52% | 2.2만 |
|---|
| 2026.03.18 | ₩29,223 | ₩29,223 | ₩28,999 | ₩28,999 | -0.77% | 900 |
|---|
| 2026.03.17 | ₩28,542 | ₩29,499 | ₩28,542 | ₩29,499 | +3.35% | 2.8만 |
|---|
| 2026.03.16 | ₩29,349 | ₩29,479 | ₩29,276 | ₩29,301 | -0.16% | 1.2만 |
|---|
| 2026.03.13 | ₩29,289 | ₩29,289 | ₩29,083 | ₩29,083 | -0.71% | 8.6천 |
|---|
| 2026.03.12 | ₩28,489 | ₩29,463 | ₩28,489 | ₩29,272 | +2.75% | 1.8만 |
|---|
| 2026.03.11 | ₩29,756 | ₩29,756 | ₩29,570 | ₩29,663 | -0.31% | 1.9만 |
|---|
| 2026.03.10 | ₩29,556 | ₩29,690 | ₩29,556 | ₩29,587 | +0.10% | 400 |
|---|
| 2026.03.09 | ₩29,249 | ₩29,636 | ₩29,249 | ₩29,636 | +1.32% | 700 |
|---|
| 2026.03.06 | ₩29,436 | ₩29,556 | ₩29,422 | ₩29,422 | -0.05% | 1.1천 |
|---|
| 2026.03.05 | ₩29,796 | ₩29,796 | ₩29,623 | ₩29,712 | -0.28% | 6.7천 |
|---|
| 2026.03.04 | ₩29,796 | ₩30,023 | ₩29,796 | ₩29,877 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩29,476 | ₩29,756 | ₩29,403 | ₩29,686 | +0.71% | 1.2만 |
|---|
| 2026.03.02 | ₩29,796 | ₩29,983 | ₩29,751 | ₩29,963 | +0.56% | 1.3만 |
|---|
| 2026.02.27 | ₩29,863 | ₩29,957 | ₩29,863 | ₩29,894 | +0.10% | 1.3천 |
|---|
| 2026.02.26 | ₩29,957 | ₩30,057 | ₩29,877 | ₩30,053 | +0.32% | 1.5천 |
|---|
| 2026.02.25 | ₩30,090 | ₩30,290 | ₩30,063 | ₩30,243 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩29,690 | ₩30,019 | ₩29,690 | ₩29,983 | +0.99% | 1.7천 |
|---|
| 2026.02.23 | ₩30,003 | ₩30,117 | ₩29,796 | ₩29,823 | -0.60% | 8.6천 |
|---|
| 2026.02.20 | ₩29,850 | ₩30,110 | ₩29,796 | ₩30,110 | +0.87% | 1.6만 |
|---|
| 2026.02.19 | ₩29,810 | ₩29,943 | ₩29,810 | ₩29,841 | +0.10% | 1.2만 |
|---|
| 2026.02.18 | ₩29,863 | ₩30,050 | ₩29,863 | ₩30,023 | +0.54% | 1.9천 |
|---|
| 2026.02.17 | ₩29,903 | ₩29,943 | ₩29,770 | ₩29,823 | -0.27% | 3.8천 |
|---|
| 2026.02.13 | ₩29,756 | ₩30,023 | ₩29,756 | ₩29,764 | +0.03% | 3.3천 |
|---|
| 2026.02.12 | ₩30,397 | ₩30,398 | ₩29,795 | ₩29,795 | -1.98% | 6.3천 |
|---|
| 2026.02.11 | ₩30,210 | ₩30,277 | ₩30,157 | ₩30,211 | +0.00% | 1.3만 |
|---|
| 2026.02.10 | ₩30,397 | ₩30,397 | ₩30,203 | ₩30,203 | -0.64% | 5.2천 |
|---|
| 2026.02.09 | ₩30,130 | ₩30,397 | ₩30,130 | ₩30,342 | +0.70% | 1.7만 |
|---|
| 2026.02.06 | ₩29,986 | ₩30,229 | ₩29,970 | ₩30,229 | +0.81% | 3.9천 |
|---|
| 2026.02.05 | ₩29,863 | ₩29,957 | ₩29,630 | ₩29,650 | -0.71% | 1.3만 |
|---|
| 2026.02.04 | ₩30,183 | ₩30,183 | ₩29,943 | ₩30,057 | -0.42% | 1.1만 |
|---|
| 2026.02.03 | ₩30,277 | ₩30,290 | ₩29,938 | ₩30,162 | -0.38% | 1.4만 |
|---|
| 2026.02.02 | ₩30,424 | ₩30,424 | ₩30,344 | ₩30,377 | -0.15% | 6.2천 |
|---|
| 2026.01.30 | ₩30,197 | ₩30,277 | ₩30,130 | ₩30,186 | -0.04% | 2.8천 |
|---|
| 2026.01.29 | ₩30,270 | ₩30,332 | ₩30,077 | ₩30,332 | +0.20% | 3.6천 |
|---|
| 2026.01.28 | ₩30,490 | ₩30,490 | ₩30,304 | ₩30,424 | -0.22% | 4.6천 |
|---|
| 2026.01.27 | ₩30,290 | ₩30,464 | ₩30,290 | ₩30,424 | +0.44% | 3.5천 |
|---|
| 2026.01.26 | ₩30,317 | ₩30,357 | ₩30,250 | ₩30,300 | -0.06% | 2.9천 |
|---|
| 2026.01.23 | ₩30,137 | ₩30,137 | ₩30,063 | ₩30,130 | -0.02% | 1.3천 |
|---|
| 2026.01.22 | ₩30,143 | ₩30,250 | ₩29,983 | ₩30,110 | -0.11% | 4.7천 |
|---|
| 2026.01.21 | ₩29,816 | ₩30,005 | ₩29,816 | ₩30,005 | +0.63% | 6.1천 |
|---|
| 2026.01.20 | ₩30,010 | ₩30,010 | ₩29,663 | ₩29,691 | -1.06% | 2.7만 |
|---|
| 2026.01.16 | ₩30,317 | ₩30,370 | ₩30,183 | ₩30,270 | -0.15% | 6천 |
|---|
| 2026.01.15 | ₩30,370 | ₩30,424 | ₩30,223 | ₩30,304 | -0.22% | 9.1천 |
|---|
| 2026.01.14 | ₩31,051 | ₩31,051 | ₩30,117 | ₩30,117 | -3.01% | 5.3천 |
|---|
| 2026.01.13 | ₩30,384 | ₩30,384 | ₩30,277 | ₩30,357 | -0.09% | 7.1천 |
|---|
| 2026.01.12 | ₩30,397 | ₩30,397 | ₩30,397 | ₩30,397 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩30,237 | ₩30,237 | ₩30,157 | ₩30,217 | -0.07% | 3천 |
|---|
| 2026.01.08 | ₩30,277 | ₩30,370 | ₩30,157 | ₩30,257 | -0.07% | 1.4만 |
|---|
| 2026.01.07 | ₩30,384 | ₩30,417 | ₩30,344 | ₩30,404 | +0.07% | 4.8만 |
|---|
| 2026.01.06 | ₩30,197 | ₩30,237 | ₩30,170 | ₩30,173 | -0.08% | 9.5천 |
|---|
| 2026.01.05 | ₩30,077 | ₩30,077 | ₩29,943 | ₩30,062 | -0.05% | 9.1천 |
|---|
| 2026.01.02 | ₩29,943 | ₩29,990 | ₩29,930 | ₩29,983 | +0.13% | 7.2천 |
|---|
| 2025.12.31 | ₩30,130 | ₩30,210 | ₩30,130 | ₩30,195 | +0.22% | 1.6만 |
|---|
| 2025.12.30 | ₩30,170 | ₩30,223 | ₩30,103 | ₩30,150 | -0.07% | 3.1만 |
|---|
| 2025.12.29 | ₩30,357 | ₩30,357 | ₩30,277 | ₩30,330 | -0.09% | 9.1천 |
|---|
| 2025.12.26 | ₩30,170 | ₩30,410 | ₩30,170 | ₩30,344 | +0.57% | 1.5만 |
|---|
| 2025.12.24 | ₩30,250 | ₩30,290 | ₩30,250 | ₩30,264 | +0.04% | 2.6천 |
|---|
| 2025.12.23 | ₩30,944 | ₩30,963 | ₩30,937 | ₩30,937 | -0.02% | 2.2천 |
|---|
| 2025.12.22 | ₩30,771 | ₩30,824 | ₩30,771 | ₩30,804 | +0.11% | 2.5천 |
|---|
| 2025.12.19 | ₩30,504 | ₩30,624 | ₩30,464 | ₩30,566 | +0.21% | 3만 |
|---|
| 2025.12.18 | ₩30,597 | ₩30,677 | ₩30,464 | ₩30,528 | -0.23% | 3.6만 |
|---|
| 2025.12.17 | ₩30,688 | ₩30,688 | ₩30,490 | ₩30,510 | -0.58% | 1.9만 |
|---|
| 2025.12.16 | ₩30,704 | ₩30,704 | ₩30,584 | ₩30,684 | -0.07% | 2.9만 |
|---|
| 2025.12.15 | ₩30,743 | ₩30,757 | ₩30,704 | ₩30,723 | -0.07% | 4천 |
|---|
| 2025.12.12 | ₩30,897 | ₩30,897 | ₩30,725 | ₩30,784 | -0.37% | 5.8천 |
|---|
| 2025.12.11 | ₩30,877 | ₩30,931 | ₩30,757 | ₩30,917 | +0.13% | 1.6만 |
|---|
| 2025.12.10 | ₩30,868 | ₩30,947 | ₩30,610 | ₩30,947 | +0.26% | 7.5천 |
|---|
| 2025.12.09 | ₩30,837 | ₩30,837 | ₩30,784 | ₩30,789 | -0.16% | 1.9만 |
|---|
| 2025.12.08 | ₩30,984 | ₩30,984 | ₩30,845 | ₩30,845 | -0.45% | 200 |
|---|
| 2025.12.05 | ₩31,064 | ₩31,064 | ₩30,944 | ₩30,944 | -0.39% | 3천 |
|---|
| 2025.12.04 | ₩29,917 | ₩30,944 | ₩29,917 | ₩30,857 | +3.14% | 800 |
|---|
| 2025.12.03 | ₩30,732 | ₩30,884 | ₩30,731 | ₩30,864 | +0.43% | 1.2천 |
|---|
| 2025.12.02 | ₩30,877 | ₩30,877 | ₩30,803 | ₩30,803 | -0.24% | 2.9천 |
|---|
| 2025.12.01 | ₩30,784 | ₩30,824 | ₩30,757 | ₩30,757 | -0.09% | 1.2천 |
|---|
| 2025.11.28 | ₩30,732 | ₩30,944 | ₩30,732 | ₩30,885 | +0.50% | 2.8천 |
|---|
| 2025.11.26 | ₩30,717 | ₩30,809 | ₩30,610 | ₩30,809 | +0.30% | 1만 |
|---|
| 2025.11.25 | ₩30,330 | ₩30,538 | ₩30,297 | ₩30,530 | +0.66% | 1만 |
|---|
| 2025.11.24 | ₩30,264 | ₩30,384 | ₩30,264 | ₩30,361 | +0.32% | 1.2천 |
|---|
| 2025.11.21 | ₩29,983 | ₩30,330 | ₩29,796 | ₩30,145 | +0.54% | 5.5천 |
|---|
| 2025.11.20 | ₩30,437 | ₩30,437 | ₩29,973 | ₩29,973 | -1.53% | 5.9천 |
|---|
| 2025.11.19 | ₩30,250 | ₩30,250 | ₩30,170 | ₩30,226 | -0.08% | 1.2만 |
|---|
| 2025.11.18 | ₩30,210 | ₩30,238 | ₩30,210 | ₩30,238 | +0.09% | 700 |
|---|
| 2025.11.17 | ₩30,530 | ₩30,530 | ₩30,361 | ₩30,361 | -0.56% | 900 |
|---|
| 2025.11.14 | ₩30,410 | ₩30,717 | ₩30,410 | ₩30,562 | +0.50% | 4.3만 |
|---|
| 2025.11.13 | ₩30,744 | ₩30,744 | ₩30,572 | ₩30,572 | -0.56% | 7.9천 |
|---|
| 2025.11.12 | ₩30,931 | ₩31,024 | ₩30,917 | ₩30,991 | +0.19% | 3.2만 |
|---|
| 2025.11.11 | ₩30,837 | ₩31,024 | ₩30,771 | ₩30,977 | +0.45% | 700 |
|---|
| 2025.11.10 | ₩30,764 | ₩30,944 | ₩30,764 | ₩30,915 | +0.49% | 4.1천 |
|---|
| 2025.11.07 | ₩30,397 | ₩30,537 | ₩30,397 | ₩30,537 | +0.46% | 1.9만 |
|---|
| 2025.11.06 | ₩30,757 | ₩30,757 | ₩30,537 | ₩30,552 | -0.67% | 2.6천 |
|---|
| 2025.11.05 | ₩30,820 | ₩30,971 | ₩30,704 | ₩30,811 | -0.03% | 9.9천 |
|---|
| 2025.11.04 | ₩30,944 | ₩30,944 | ₩30,725 | ₩30,725 | -0.71% | 9.9천 |
|---|
| 2025.11.03 | ₩31,131 | ₩31,144 | ₩31,037 | ₩31,049 | -0.26% | 2.2천 |
|---|
| 2025.10.31 | ₩31,051 | ₩31,053 | ₩31,051 | ₩31,053 | +0.01% | 5.4천 |
|---|
| 2025.10.30 | ₩31,262 | ₩31,262 | ₩30,944 | ₩30,944 | -1.02% | 1.1천 |
|---|
| 2025.10.29 | ₩31,144 | ₩31,224 | ₩31,104 | ₩31,139 | -0.02% | 6.1천 |
|---|
| 2025.10.28 | ₩31,084 | ₩31,158 | ₩30,984 | ₩31,152 | +0.22% | 5.1만 |
|---|
| 2025.10.27 | ₩30,901 | ₩31,041 | ₩30,901 | ₩31,041 | +0.45% | 700 |
|---|
| 2025.10.24 | ₩30,464 | ₩30,757 | ₩30,464 | ₩30,701 | +0.78% | 3.7만 |
|---|
| 2025.10.23 | ₩30,424 | ₩30,490 | ₩30,365 | ₩30,365 | -0.19% | 5.1천 |
|---|
| 2025.10.22 | ₩30,290 | ₩30,370 | ₩30,250 | ₩30,274 | -0.05% | 2.3천 |
|---|
| 2025.10.21 | ₩30,490 | ₩30,594 | ₩30,490 | ₩30,517 | +0.09% | 1.1만 |
|---|
| 2025.10.20 | ₩30,424 | ₩30,517 | ₩30,424 | ₩30,517 | +0.31% | 1천 |
|---|
| 2025.10.17 | ₩30,010 | ₩30,207 | ₩30,010 | ₩30,207 | +0.66% | 4.3천 |
|---|
| 2025.10.16 | ₩30,384 | ₩30,397 | ₩30,098 | ₩30,098 | -0.94% | 2.9천 |
|---|
| 2025.10.15 | ₩30,090 | ₩30,256 | ₩30,090 | ₩30,256 | +0.55% | 400 |
|---|
| 2025.10.14 | ₩30,130 | ₩30,223 | ₩30,066 | ₩30,162 | +0.11% | 1.1만 |
|---|
| 2025.10.13 | ₩29,783 | ₩30,223 | ₩29,783 | ₩30,182 | +1.34% | 2.3만 |
|---|
| 2025.10.10 | ₩30,437 | ₩30,437 | ₩29,923 | ₩29,923 | -1.69% | 5.9천 |
|---|