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 | ₩32,287 | ₩32,301 | ₩32,287 | ₩32,287 | 0.00% | 1.2천 |
| 2026.10.08 | ₩32,261 | ₩32,261 | ₩32,154 | ₩32,154 | -0.33% | 3.6천 |
| 2026.10.07 | ₩32,221 | ₩32,327 | ₩32,221 | ₩32,247 | +0.08% | 1.1천 |
| 2026.10.06 | ₩31,260 | ₩32,394 | ₩31,260 | ₩32,314 | +3.37% | 6.7천 |
| 2026.10.05 | ₩32,067 | ₩32,222 | ₩32,034 | ₩32,222 | +0.48% | 2.9천 |
| 2026.10.02 | ₩32,047 | ₩32,061 | ₩32,047 | ₩32,061 | +0.04% | 400 |
| 2026.10.01 | ₩31,887 | ₩31,981 | ₩31,780 | ₩31,899 | +0.04% | 4.7천 |
| 2026.09.30 | ₩31,987 | ₩31,987 | ₩31,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,890 |
| -0.30% |
| 800 |
| 2026.09.29 | ₩32,087 | ₩32,087 | ₩31,700 | ₩31,852 | -0.73% | 5.8천 |
|---|
| 2026.09.28 | ₩31,954 | ₩32,086 | ₩31,891 | ₩31,891 | -0.20% | 9.3천 |
|---|
| 2026.09.25 | ₩31,941 | ₩32,167 | ₩31,941 | ₩32,025 | +0.26% | 7.3천 |
|---|
| 2026.09.24 | ₩31,820 | ₩32,074 | ₩31,820 | ₩31,920 | +0.31% | 4.2천 |
|---|
| 2026.09.23 | ₩32,101 | ₩32,101 | ₩31,820 | ₩31,975 | -0.39% | 5.6천 |
|---|
| 2026.09.22 | ₩32,221 | ₩32,221 | ₩32,187 | ₩32,187 | -0.10% | 800 |
|---|
| 2026.09.21 | ₩31,987 | ₩32,081 | ₩31,987 | ₩32,081 | +0.29% | 400 |
|---|
| 2026.09.18 | ₩31,740 | ₩31,740 | ₩31,740 | ₩31,740 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩31,660 | ₩31,766 | ₩31,660 | ₩31,766 | +0.33% | 400 |
|---|
| 2026.09.16 | ₩31,407 | ₩31,436 | ₩31,407 | ₩31,436 | +0.09% | 100 |
|---|
| 2026.09.15 | ₩31,594 | ₩31,798 | ₩31,594 | ₩31,598 | +0.01% | 2.3천 |
|---|
| 2026.09.14 | ₩31,607 | ₩31,734 | ₩31,607 | ₩31,699 | +0.29% | 19.5만 |
|---|
| 2026.09.11 | ₩31,647 | ₩31,852 | ₩31,647 | ₩31,852 | +0.65% | 200 |
|---|
| 2026.09.10 | ₩31,780 | ₩31,780 | ₩31,511 | ₩31,511 | -0.85% | 6.4천 |
|---|
| 2026.09.09 | ₩31,754 | ₩32,007 | ₩31,747 | ₩32,007 | +0.80% | 3.1천 |
|---|
| 2026.09.08 | ₩31,820 | ₩32,039 | ₩31,820 | ₩32,039 | +0.69% | 2.1천 |
|---|
| 2026.09.04 | ₩32,021 | ₩32,067 | ₩31,914 | ₩32,067 | +0.15% | 1.2천 |
|---|
| 2026.09.03 | ₩32,027 | ₩32,154 | ₩31,900 | ₩31,965 | -0.20% | 4.2천 |
|---|
| 2026.09.02 | ₩31,780 | ₩31,887 | ₩31,780 | ₩31,887 | +0.34% | 400 |
|---|
| 2026.09.01 | ₩31,914 | ₩31,914 | ₩31,747 | ₩31,747 | -0.52% | 2.4천 |
|---|
| 2026.08.31 | ₩31,920 | ₩32,141 | ₩31,780 | ₩31,967 | +0.15% | 1.6천 |
|---|
| 2026.08.28 | ₩32,074 | ₩32,274 | ₩32,054 | ₩32,067 | -0.02% | 4천 |
|---|
| 2026.08.27 | ₩32,047 | ₩32,367 | ₩31,900 | ₩32,125 | +0.24% | 9천 |
|---|
| 2026.08.26 | ₩32,101 | ₩32,101 | ₩31,834 | ₩31,965 | -0.42% | 2.4천 |
|---|
| 2026.08.25 | ₩31,847 | ₩31,947 | ₩31,847 | ₩31,947 | +0.31% | 3.2천 |
|---|
| 2026.08.24 | ₩31,740 | ₩32,061 | ₩31,674 | ₩31,850 | +0.34% | 5천 |
|---|
| 2026.08.21 | ₩31,920 | ₩32,154 | ₩31,727 | ₩31,941 | +0.06% | 4.4만 |
|---|
| 2026.08.20 | ₩32,301 | ₩32,301 | ₩31,834 | ₩31,946 | -1.10% | 9.3천 |
|---|
| 2026.08.19 | ₩32,127 | ₩32,394 | ₩32,074 | ₩32,091 | -0.11% | 3.7천 |
|---|
| 2026.08.18 | ₩32,261 | ₩32,261 | ₩32,050 | ₩32,050 | -0.65% | 3천 |
|---|
| 2026.08.17 | ₩32,381 | ₩32,501 | ₩32,381 | ₩32,449 | +0.21% | 5천 |
|---|
| 2026.08.14 | ₩32,674 | ₩32,674 | ₩32,461 | ₩32,461 | -0.65% | 2.2천 |
|---|
| 2026.08.13 | ₩32,354 | ₩32,648 | ₩32,314 | ₩32,508 | +0.47% | 1.5천 |
|---|
| 2026.08.12 | ₩32,287 | ₩32,474 | ₩32,154 | ₩32,154 | -0.41% | 4.4천 |
|---|
| 2026.08.11 | ₩32,314 | ₩32,421 | ₩32,173 | ₩32,173 | -0.44% | 1.2만 |
|---|
| 2026.08.10 | ₩32,568 | ₩32,568 | ₩32,262 | ₩32,262 | -0.94% | 4.7천 |
|---|
| 2026.08.07 | ₩32,253 | ₩32,253 | ₩32,253 | ₩32,253 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩32,154 | ₩32,154 | ₩32,101 | ₩32,101 | -0.17% | 2.2천 |
|---|
| 2026.08.05 | ₩32,421 | ₩32,421 | ₩32,287 | ₩32,361 | -0.19% | 2.4천 |
|---|
| 2026.08.04 | ₩32,074 | ₩32,281 | ₩32,021 | ₩32,263 | +0.59% | 5.4천 |
|---|
| 2026.08.03 | ₩31,554 | ₩31,820 | ₩31,554 | ₩31,780 | +0.72% | 4.3천 |
|---|
| 2026.07.31 | ₩31,047 | ₩31,380 | ₩31,047 | ₩31,308 | +0.84% | 3.1천 |
|---|
| 2026.07.30 | ₩30,953 | ₩31,180 | ₩30,953 | ₩31,020 | +0.22% | 2.3천 |
|---|
| 2026.07.29 | ₩30,980 | ₩30,980 | ₩30,653 | ₩30,653 | -1.06% | 1.3천 |
|---|
| 2026.07.28 | ₩30,953 | ₩31,167 | ₩30,726 | ₩31,167 | +0.69% | 4천 |
|---|
| 2026.07.27 | ₩30,846 | ₩31,149 | ₩30,846 | ₩30,956 | +0.35% | 400 |
|---|
| 2026.07.24 | ₩31,047 | ₩31,047 | ₩31,047 | ₩31,047 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩31,020 | ₩31,113 | ₩30,793 | ₩30,949 | -0.23% | 2.7천 |
|---|
| 2026.07.22 | ₩31,400 | ₩31,400 | ₩31,364 | ₩31,364 | -0.11% | 100 |
|---|
| 2026.07.21 | ₩31,193 | ₩31,393 | ₩31,180 | ₩31,333 | +0.45% | 2.4천 |
|---|
| 2026.07.20 | ₩31,300 | ₩31,407 | ₩31,140 | ₩31,167 | -0.43% | 1만 |
|---|
| 2026.07.17 | ₩31,327 | ₩31,393 | ₩31,327 | ₩31,393 | +0.21% | 900 |
|---|
| 2026.07.16 | ₩31,434 | ₩31,607 | ₩31,434 | ₩31,455 | +0.07% | 2.2천 |
|---|
| 2026.07.15 | ₩31,820 | ₩31,820 | ₩31,440 | ₩31,628 | -0.60% | 3.1만 |
|---|
| 2026.07.14 | ₩31,620 | ₩31,720 | ₩31,620 | ₩31,720 | +0.32% | 200 |
|---|
| 2026.07.13 | ₩31,527 | ₩31,527 | ₩31,260 | ₩31,442 | -0.27% | 1.8천 |
|---|
| 2026.07.10 | ₩31,420 | ₩31,554 | ₩31,420 | ₩31,554 | +0.42% | 1.6천 |
|---|
| 2026.07.09 | ₩31,193 | ₩31,434 | ₩31,193 | ₩31,434 | +0.77% | 2.7천 |
|---|
| 2026.07.08 | ₩31,153 | ₩31,393 | ₩31,073 | ₩31,291 | +0.44% | 1.8천 |
|---|
| 2026.07.07 | ₩31,372 | ₩31,372 | ₩31,372 | ₩31,372 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩31,353 | ₩31,620 | ₩31,353 | ₩31,488 | +0.43% | 1.4천 |
|---|
| 2026.07.02 | ₩31,140 | ₩31,327 | ₩31,140 | ₩31,175 | +0.11% | 1.2천 |
|---|
| 2026.07.01 | ₩31,273 | ₩31,567 | ₩31,247 | ₩31,333 | +0.19% | 3.1천 |
|---|
| 2026.06.30 | ₩31,180 | ₩31,674 | ₩31,140 | ₩31,397 | +0.70% | 1.9만 |
|---|
| 2026.06.29 | ₩30,806 | ₩31,300 | ₩30,806 | ₩31,103 | +0.96% | 6.3천 |
|---|
| 2026.06.26 | ₩30,793 | ₩30,833 | ₩30,606 | ₩30,794 | +0.00% | 4.1천 |
|---|
| 2026.06.25 | ₩30,686 | ₩31,073 | ₩30,606 | ₩30,854 | +0.55% | 1.3만 |
|---|
| 2026.06.24 | ₩30,780 | ₩31,073 | ₩30,780 | ₩30,865 | +0.28% | 3.8천 |
|---|
| 2026.06.23 | ₩31,072 | ₩31,167 | ₩30,960 | ₩30,960 | -0.36% | 5.6천 |
|---|
| 2026.06.22 | ₩31,247 | ₩31,320 | ₩31,247 | ₩31,307 | +0.19% | 1.5천 |
|---|
| 2026.06.18 | ₩31,380 | ₩31,424 | ₩31,380 | ₩31,424 | +0.14% | 1.8천 |
|---|
| 2026.06.17 | ₩31,487 | ₩31,487 | ₩31,148 | ₩31,148 | -1.08% | 1만 |
|---|
| 2026.06.16 | ₩31,834 | ₩31,847 | ₩31,527 | ₩31,586 | -0.78% | 2만 |
|---|
| 2026.06.15 | ₩30,273 | ₩31,794 | ₩30,273 | ₩31,680 | +4.65% | 5.7천 |
|---|
| 2026.06.12 | ₩30,980 | ₩31,153 | ₩30,940 | ₩31,063 | +0.27% | 3천 |
|---|
| 2026.06.11 | ₩30,900 | ₩30,979 | ₩30,900 | ₩30,979 | +0.25% | 300 |
|---|
| 2026.06.10 | ₩30,833 | ₩30,873 | ₩30,646 | ₩30,646 | -0.61% | 3천 |
|---|
| 2026.06.09 | ₩31,033 | ₩31,100 | ₩30,486 | ₩30,940 | -0.30% | 6.1천 |
|---|
| 2026.06.08 | ₩31,087 | ₩31,140 | ₩30,913 | ₩31,093 | +0.02% | 5.7천 |
|---|
| 2026.06.05 | ₩31,380 | ₩31,380 | ₩31,101 | ₩31,101 | -0.89% | 900 |
|---|
| 2026.06.04 | ₩31,796 | ₩31,796 | ₩31,796 | ₩31,796 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩31,800 | ₩31,800 | ₩31,739 | ₩31,739 | -0.19% | 400 |
|---|
| 2026.06.02 | ₩31,834 | ₩31,929 | ₩31,834 | ₩31,929 | +0.30% | 600 |
|---|
| 2026.06.01 | ₩31,914 | ₩31,994 | ₩31,820 | ₩31,855 | -0.18% | 1.7천 |
|---|
| 2026.05.29 | ₩31,834 | ₩31,900 | ₩31,810 | ₩31,810 | -0.08% | 400 |
|---|
| 2026.05.28 | ₩31,580 | ₩31,663 | ₩31,554 | ₩31,663 | +0.26% | 700 |
|---|
| 2026.05.27 | ₩31,727 | ₩31,804 | ₩31,487 | ₩31,582 | -0.46% | 3천 |
|---|
| 2026.05.26 | ₩31,420 | ₩31,592 | ₩31,420 | ₩31,592 | +0.55% | 1.2천 |
|---|
| 2026.05.22 | ₩31,300 | ₩31,540 | ₩31,287 | ₩31,389 | +0.29% | 3.6천 |
|---|
| 2026.05.21 | ₩31,247 | ₩31,260 | ₩31,007 | ₩31,196 | -0.16% | 8.8천 |
|---|
| 2026.05.20 | ₩31,193 | ₩31,273 | ₩31,127 | ₩31,224 | +0.10% | 6.5천 |
|---|
| 2026.05.19 | ₩31,127 | ₩31,127 | ₩30,940 | ₩30,940 | -0.60% | 200 |
|---|
| 2026.05.18 | ₩31,020 | ₩31,076 | ₩30,886 | ₩31,076 | +0.18% | 1.3천 |
|---|
| 2026.05.15 | ₩31,193 | ₩31,212 | ₩31,113 | ₩31,212 | +0.06% | 3.9천 |
|---|
| 2026.05.14 | ₩31,380 | ₩31,687 | ₩31,313 | ₩31,528 | +0.47% | 1.5천 |
|---|
| 2026.05.13 | ₩31,147 | ₩31,280 | ₩30,953 | ₩31,260 | +0.36% | 3.2천 |
|---|
| 2026.05.12 | ₩30,940 | ₩31,207 | ₩30,806 | ₩31,068 | +0.41% | 5.8천 |
|---|
| 2026.05.11 | ₩30,233 | ₩31,213 | ₩30,233 | ₩31,213 | +3.24% | 4.8천 |
|---|
| 2026.05.08 | ₩31,113 | ₩31,113 | ₩31,088 | ₩31,088 | -0.08% | 500 |
|---|
| 2026.05.07 | ₩30,740 | ₩30,884 | ₩30,733 | ₩30,884 | +0.47% | 3.5천 |
|---|
| 2026.05.06 | ₩30,880 | ₩31,127 | ₩30,806 | ₩30,985 | +0.34% | 3.4천 |
|---|
| 2026.05.05 | ₩30,753 | ₩30,753 | ₩30,522 | ₩30,522 | -0.75% | 2.2천 |
|---|
| 2026.05.04 | ₩30,329 | ₩30,329 | ₩30,329 | ₩30,329 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩30,420 | ₩30,486 | ₩30,380 | ₩30,428 | +0.03% | 3천 |
|---|
| 2026.04.30 | ₩30,313 | ₩30,438 | ₩30,313 | ₩30,438 | +0.41% | 600 |
|---|
| 2026.04.29 | ₩30,075 | ₩30,075 | ₩30,075 | ₩30,075 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩30,153 | ₩30,153 | ₩30,078 | ₩30,078 | -0.25% | 200 |
|---|
| 2026.04.27 | ₩30,206 | ₩30,211 | ₩30,206 | ₩30,211 | +0.02% | 600 |
|---|
| 2026.04.24 | ₩30,099 | ₩30,197 | ₩30,099 | ₩30,197 | +0.32% | 1.3천 |
|---|
| 2026.04.23 | ₩30,099 | ₩30,179 | ₩29,859 | ₩30,010 | -0.30% | 7.2천 |
|---|
| 2026.04.22 | ₩30,079 | ₩30,086 | ₩30,033 | ₩30,043 | -0.12% | 3.7천 |
|---|
| 2026.04.21 | ₩30,019 | ₩30,019 | ₩29,844 | ₩29,844 | -0.58% | 4.9천 |
|---|
| 2026.04.20 | ₩30,046 | ₩30,073 | ₩29,939 | ₩29,989 | -0.19% | 2.5천 |
|---|
| 2026.04.17 | ₩30,019 | ₩30,066 | ₩30,019 | ₩30,066 | +0.16% | 800 |
|---|
| 2026.04.16 | ₩29,846 | ₩29,846 | ₩29,659 | ₩29,799 | -0.16% | 3.5만 |
|---|
| 2026.04.15 | ₩29,699 | ₩29,739 | ₩29,325 | ₩29,706 | +0.02% | 2.5만 |
|---|
| 2026.04.14 | ₩29,245 | ₩29,563 | ₩28,872 | ₩29,563 | +1.09% | 2.7천 |
|---|
| 2026.04.13 | ₩28,952 | ₩29,151 | ₩28,952 | ₩29,151 | +0.69% | 2.2천 |
|---|
| 2026.04.10 | ₩29,032 | ₩29,032 | ₩28,899 | ₩28,955 | -0.27% | 5.3천 |
|---|
| 2026.04.09 | ₩28,792 | ₩28,959 | ₩28,792 | ₩28,959 | +0.58% | 2.2천 |
|---|
| 2026.04.08 | ₩28,912 | ₩28,912 | ₩28,766 | ₩28,827 | -0.30% | 5.5천 |
|---|
| 2026.04.07 | ₩28,298 | ₩28,352 | ₩28,258 | ₩28,352 | +0.19% | 1.4천 |
|---|
| 2026.04.06 | ₩28,432 | ₩28,458 | ₩28,283 | ₩28,358 | -0.26% | 6.2천 |
|---|
| 2026.04.02 | ₩28,218 | ₩28,321 | ₩28,218 | ₩28,321 | +0.36% | 9.2천 |
|---|
| 2026.04.01 | ₩28,405 | ₩28,592 | ₩28,392 | ₩28,518 | +0.40% | 1.6만 |
|---|
| 2026.03.31 | ₩27,991 | ₩28,178 | ₩27,991 | ₩28,178 | +0.67% | 1.5만 |
|---|
| 2026.03.30 | ₩27,898 | ₩27,938 | ₩27,815 | ₩27,815 | -0.30% | 2.8천 |
|---|
| 2026.03.27 | ₩28,098 | ₩28,178 | ₩27,919 | ₩27,931 | -0.59% | 5.4천 |
|---|
| 2026.03.26 | ₩28,665 | ₩28,665 | ₩28,338 | ₩28,349 | -1.10% | 2만 |
|---|
| 2026.03.25 | ₩28,819 | ₩28,845 | ₩28,758 | ₩28,785 | -0.12% | 2.6만 |
|---|
| 2026.03.24 | ₩28,498 | ₩28,778 | ₩28,472 | ₩28,660 | +0.57% | 2.9만 |
|---|
| 2026.03.23 | ₩28,819 | ₩29,005 | ₩28,658 | ₩28,726 | -0.32% | 3.6만 |
|---|
| 2026.03.20 | ₩28,685 | ₩28,685 | ₩28,352 | ₩28,364 | -1.12% | 3.9천 |
|---|
| 2026.03.19 | ₩28,682 | ₩28,872 | ₩28,645 | ₩28,831 | +0.52% | 2.2만 |
|---|
| 2026.03.18 | ₩29,219 | ₩29,219 | ₩28,995 | ₩28,995 | -0.77% | 900 |
|---|
| 2026.03.17 | ₩28,538 | ₩29,495 | ₩28,538 | ₩29,495 | +3.35% | 2.8만 |
|---|
| 2026.03.16 | ₩29,346 | ₩29,475 | ₩29,272 | ₩29,297 | -0.16% | 1.2만 |
|---|
| 2026.03.13 | ₩29,285 | ₩29,285 | ₩29,079 | ₩29,079 | -0.71% | 8.6천 |
|---|
| 2026.03.12 | ₩28,485 | ₩29,459 | ₩28,485 | ₩29,268 | +2.75% | 1.8만 |
|---|
| 2026.03.11 | ₩29,752 | ₩29,752 | ₩29,566 | ₩29,659 | -0.31% | 1.9만 |
|---|
| 2026.03.10 | ₩29,552 | ₩29,686 | ₩29,552 | ₩29,583 | +0.10% | 400 |
|---|
| 2026.03.09 | ₩29,245 | ₩29,632 | ₩29,245 | ₩29,632 | +1.32% | 700 |
|---|
| 2026.03.06 | ₩29,432 | ₩29,552 | ₩29,418 | ₩29,418 | -0.05% | 1.1천 |
|---|
| 2026.03.05 | ₩29,792 | ₩29,792 | ₩29,619 | ₩29,708 | -0.28% | 6.7천 |
|---|
| 2026.03.04 | ₩29,792 | ₩30,019 | ₩29,792 | ₩29,873 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩29,472 | ₩29,752 | ₩29,399 | ₩29,682 | +0.71% | 1.2만 |
|---|
| 2026.03.02 | ₩29,792 | ₩29,979 | ₩29,747 | ₩29,959 | +0.56% | 1.3만 |
|---|
| 2026.02.27 | ₩29,859 | ₩29,953 | ₩29,859 | ₩29,890 | +0.10% | 1.3천 |
|---|
| 2026.02.26 | ₩29,953 | ₩30,053 | ₩29,873 | ₩30,049 | +0.32% | 1.5천 |
|---|
| 2026.02.25 | ₩30,086 | ₩30,286 | ₩30,059 | ₩30,239 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩29,686 | ₩30,015 | ₩29,686 | ₩29,979 | +0.99% | 1.7천 |
|---|
| 2026.02.23 | ₩29,999 | ₩30,113 | ₩29,792 | ₩29,819 | -0.60% | 8.6천 |
|---|
| 2026.02.20 | ₩29,846 | ₩30,106 | ₩29,792 | ₩30,106 | +0.87% | 1.6만 |
|---|
| 2026.02.19 | ₩29,806 | ₩29,939 | ₩29,806 | ₩29,836 | +0.10% | 1.2만 |
|---|
| 2026.02.18 | ₩29,859 | ₩30,046 | ₩29,859 | ₩30,019 | +0.54% | 1.9천 |
|---|
| 2026.02.17 | ₩29,899 | ₩29,939 | ₩29,766 | ₩29,819 | -0.27% | 3.8천 |
|---|
| 2026.02.13 | ₩29,752 | ₩30,019 | ₩29,752 | ₩29,760 | +0.03% | 3.3천 |
|---|
| 2026.02.12 | ₩30,393 | ₩30,394 | ₩29,791 | ₩29,791 | -1.98% | 6.3천 |
|---|
| 2026.02.11 | ₩30,206 | ₩30,273 | ₩30,153 | ₩30,207 | +0.00% | 1.3만 |
|---|
| 2026.02.10 | ₩30,393 | ₩30,393 | ₩30,199 | ₩30,199 | -0.64% | 5.2천 |
|---|
| 2026.02.09 | ₩30,126 | ₩30,393 | ₩30,126 | ₩30,338 | +0.70% | 1.7만 |
|---|
| 2026.02.06 | ₩29,982 | ₩30,225 | ₩29,966 | ₩30,225 | +0.81% | 3.9천 |
|---|
| 2026.02.05 | ₩29,859 | ₩29,953 | ₩29,626 | ₩29,646 | -0.71% | 1.3만 |
|---|
| 2026.02.04 | ₩30,179 | ₩30,179 | ₩29,939 | ₩30,053 | -0.42% | 1.1만 |
|---|
| 2026.02.03 | ₩30,273 | ₩30,286 | ₩29,934 | ₩30,158 | -0.38% | 1.4만 |
|---|
| 2026.02.02 | ₩30,420 | ₩30,420 | ₩30,339 | ₩30,373 | -0.15% | 6.2천 |
|---|
| 2026.01.30 | ₩30,193 | ₩30,273 | ₩30,126 | ₩30,182 | -0.04% | 2.8천 |
|---|
| 2026.01.29 | ₩30,266 | ₩30,327 | ₩30,073 | ₩30,327 | +0.20% | 3.6천 |
|---|
| 2026.01.28 | ₩30,486 | ₩30,486 | ₩30,299 | ₩30,420 | -0.22% | 4.6천 |
|---|
| 2026.01.27 | ₩30,286 | ₩30,460 | ₩30,286 | ₩30,420 | +0.44% | 3.5천 |
|---|
| 2026.01.26 | ₩30,313 | ₩30,353 | ₩30,246 | ₩30,295 | -0.06% | 2.9천 |
|---|
| 2026.01.23 | ₩30,133 | ₩30,133 | ₩30,059 | ₩30,126 | -0.02% | 1.3천 |
|---|
| 2026.01.22 | ₩30,139 | ₩30,246 | ₩29,979 | ₩30,106 | -0.11% | 4.7천 |
|---|
| 2026.01.21 | ₩29,812 | ₩30,001 | ₩29,812 | ₩30,001 | +0.63% | 6.1천 |
|---|
| 2026.01.20 | ₩30,006 | ₩30,006 | ₩29,659 | ₩29,687 | -1.06% | 2.7만 |
|---|
| 2026.01.16 | ₩30,313 | ₩30,366 | ₩30,179 | ₩30,266 | -0.15% | 6천 |
|---|
| 2026.01.15 | ₩30,366 | ₩30,420 | ₩30,219 | ₩30,299 | -0.22% | 9.1천 |
|---|
| 2026.01.14 | ₩31,047 | ₩31,047 | ₩30,113 | ₩30,113 | -3.01% | 5.3천 |
|---|
| 2026.01.13 | ₩30,380 | ₩30,380 | ₩30,273 | ₩30,353 | -0.09% | 7.1천 |
|---|
| 2026.01.12 | ₩30,393 | ₩30,393 | ₩30,393 | ₩30,393 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩30,233 | ₩30,233 | ₩30,153 | ₩30,213 | -0.07% | 3천 |
|---|
| 2026.01.08 | ₩30,273 | ₩30,366 | ₩30,153 | ₩30,253 | -0.07% | 1.4만 |
|---|
| 2026.01.07 | ₩30,380 | ₩30,413 | ₩30,339 | ₩30,400 | +0.07% | 4.8만 |
|---|
| 2026.01.06 | ₩30,193 | ₩30,233 | ₩30,166 | ₩30,169 | -0.08% | 9.5천 |
|---|
| 2026.01.05 | ₩30,073 | ₩30,073 | ₩29,939 | ₩30,058 | -0.05% | 9.1천 |
|---|
| 2026.01.02 | ₩29,939 | ₩29,986 | ₩29,926 | ₩29,979 | +0.13% | 7.2천 |
|---|
| 2025.12.31 | ₩30,126 | ₩30,206 | ₩30,126 | ₩30,191 | +0.22% | 1.6만 |
|---|
| 2025.12.30 | ₩30,166 | ₩30,219 | ₩30,099 | ₩30,146 | -0.07% | 3.1만 |
|---|
| 2025.12.29 | ₩30,353 | ₩30,353 | ₩30,273 | ₩30,326 | -0.09% | 9.1천 |
|---|
| 2025.12.26 | ₩30,166 | ₩30,406 | ₩30,166 | ₩30,339 | +0.57% | 1.5만 |
|---|
| 2025.12.24 | ₩30,246 | ₩30,286 | ₩30,246 | ₩30,259 | +0.04% | 2.6천 |
|---|
| 2025.12.23 | ₩30,940 | ₩30,959 | ₩30,933 | ₩30,933 | -0.02% | 2.2천 |
|---|
| 2025.12.22 | ₩30,766 | ₩30,820 | ₩30,766 | ₩30,800 | +0.11% | 2.5천 |
|---|
| 2025.12.19 | ₩30,500 | ₩30,620 | ₩30,460 | ₩30,562 | +0.21% | 3만 |
|---|
| 2025.12.18 | ₩30,593 | ₩30,673 | ₩30,460 | ₩30,524 | -0.23% | 3.6만 |
|---|
| 2025.12.17 | ₩30,684 | ₩30,684 | ₩30,486 | ₩30,506 | -0.58% | 1.9만 |
|---|
| 2025.12.16 | ₩30,700 | ₩30,700 | ₩30,580 | ₩30,680 | -0.07% | 2.9만 |
|---|
| 2025.12.15 | ₩30,738 | ₩30,753 | ₩30,700 | ₩30,718 | -0.07% | 4천 |
|---|
| 2025.12.12 | ₩30,893 | ₩30,893 | ₩30,721 | ₩30,780 | -0.37% | 5.8천 |
|---|
| 2025.12.11 | ₩30,873 | ₩30,927 | ₩30,753 | ₩30,913 | +0.13% | 1.6만 |
|---|
| 2025.12.10 | ₩30,864 | ₩30,943 | ₩30,606 | ₩30,943 | +0.26% | 7.5천 |
|---|
| 2025.12.09 | ₩30,833 | ₩30,833 | ₩30,780 | ₩30,785 | -0.16% | 1.9만 |
|---|
| 2025.12.08 | ₩30,980 | ₩30,980 | ₩30,841 | ₩30,841 | -0.45% | 200 |
|---|
| 2025.12.05 | ₩31,060 | ₩31,060 | ₩30,940 | ₩30,940 | -0.39% | 3천 |
|---|
| 2025.12.04 | ₩29,913 | ₩30,940 | ₩29,913 | ₩30,853 | +3.14% | 800 |
|---|
| 2025.12.03 | ₩30,728 | ₩30,880 | ₩30,726 | ₩30,860 | +0.43% | 1.2천 |
|---|
| 2025.12.02 | ₩30,873 | ₩30,873 | ₩30,798 | ₩30,798 | -0.24% | 2.9천 |
|---|
| 2025.12.01 | ₩30,780 | ₩30,820 | ₩30,753 | ₩30,753 | -0.09% | 1.2천 |
|---|
| 2025.11.28 | ₩30,728 | ₩30,940 | ₩30,728 | ₩30,881 | +0.50% | 2.8천 |
|---|
| 2025.11.26 | ₩30,713 | ₩30,805 | ₩30,606 | ₩30,805 | +0.30% | 1만 |
|---|
| 2025.11.25 | ₩30,326 | ₩30,534 | ₩30,293 | ₩30,526 | +0.66% | 1만 |
|---|
| 2025.11.24 | ₩30,259 | ₩30,380 | ₩30,259 | ₩30,357 | +0.32% | 1.2천 |
|---|
| 2025.11.21 | ₩29,979 | ₩30,326 | ₩29,792 | ₩30,141 | +0.54% | 5.5천 |
|---|
| 2025.11.20 | ₩30,433 | ₩30,433 | ₩29,969 | ₩29,969 | -1.53% | 5.9천 |
|---|
| 2025.11.19 | ₩30,246 | ₩30,246 | ₩30,166 | ₩30,222 | -0.08% | 1.2만 |
|---|
| 2025.11.18 | ₩30,206 | ₩30,234 | ₩30,206 | ₩30,234 | +0.09% | 700 |
|---|
| 2025.11.17 | ₩30,526 | ₩30,526 | ₩30,357 | ₩30,357 | -0.56% | 900 |
|---|
| 2025.11.14 | ₩30,406 | ₩30,713 | ₩30,406 | ₩30,558 | +0.50% | 4.3만 |
|---|
| 2025.11.13 | ₩30,740 | ₩30,740 | ₩30,568 | ₩30,568 | -0.56% | 7.9천 |
|---|
| 2025.11.12 | ₩30,927 | ₩31,020 | ₩30,913 | ₩30,987 | +0.19% | 3.2만 |
|---|
| 2025.11.11 | ₩30,833 | ₩31,020 | ₩30,766 | ₩30,973 | +0.45% | 700 |
|---|
| 2025.11.10 | ₩30,760 | ₩30,940 | ₩30,760 | ₩30,911 | +0.49% | 4.1천 |
|---|
| 2025.11.07 | ₩30,393 | ₩30,533 | ₩30,393 | ₩30,533 | +0.46% | 1.9만 |
|---|
| 2025.11.06 | ₩30,753 | ₩30,753 | ₩30,533 | ₩30,548 | -0.67% | 2.6천 |
|---|
| 2025.11.05 | ₩30,816 | ₩30,967 | ₩30,700 | ₩30,806 | -0.03% | 9.9천 |
|---|
| 2025.11.04 | ₩30,940 | ₩30,940 | ₩30,721 | ₩30,721 | -0.71% | 9.9천 |
|---|
| 2025.11.03 | ₩31,127 | ₩31,140 | ₩31,033 | ₩31,045 | -0.26% | 2.2천 |
|---|
| 2025.10.31 | ₩31,047 | ₩31,049 | ₩31,047 | ₩31,049 | +0.01% | 5.4천 |
|---|
| 2025.10.30 | ₩31,257 | ₩31,257 | ₩30,940 | ₩30,940 | -1.02% | 1.1천 |
|---|
| 2025.10.29 | ₩31,140 | ₩31,220 | ₩31,100 | ₩31,135 | -0.02% | 6.1천 |
|---|
| 2025.10.28 | ₩31,080 | ₩31,153 | ₩30,980 | ₩31,148 | +0.22% | 5.1만 |
|---|
| 2025.10.27 | ₩30,897 | ₩31,037 | ₩30,897 | ₩31,037 | +0.45% | 700 |
|---|
| 2025.10.24 | ₩30,460 | ₩30,753 | ₩30,460 | ₩30,697 | +0.78% | 3.7만 |
|---|
| 2025.10.23 | ₩30,420 | ₩30,486 | ₩30,361 | ₩30,361 | -0.19% | 5.1천 |
|---|
| 2025.10.22 | ₩30,286 | ₩30,366 | ₩30,246 | ₩30,270 | -0.05% | 2.3천 |
|---|
| 2025.10.21 | ₩30,486 | ₩30,590 | ₩30,486 | ₩30,513 | +0.09% | 1.1만 |
|---|
| 2025.10.20 | ₩30,420 | ₩30,513 | ₩30,420 | ₩30,513 | +0.31% | 1천 |
|---|
| 2025.10.17 | ₩30,006 | ₩30,203 | ₩30,006 | ₩30,203 | +0.66% | 4.3천 |
|---|
| 2025.10.16 | ₩30,380 | ₩30,393 | ₩30,094 | ₩30,094 | -0.94% | 2.9천 |
|---|
| 2025.10.15 | ₩30,086 | ₩30,251 | ₩30,086 | ₩30,251 | +0.55% | 400 |
|---|
| 2025.10.14 | ₩30,126 | ₩30,219 | ₩30,062 | ₩30,158 | +0.11% | 1.1만 |
|---|
| 2025.10.13 | ₩29,779 | ₩30,219 | ₩29,779 | ₩30,178 | +1.34% | 2.3만 |
|---|
| 2025.10.10 | ₩30,433 | ₩30,433 | ₩29,919 | ₩29,919 | -1.69% | 5.9천 |
|---|