시장 데이터를 불러오는 중
전체 종목
3EDGE Dynamic Fixed Income ETF 과거 주가
3EDGE Dynamic Fixed Income ETF · EDGF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
3EDGE Dynamic Fixed Income ETF · EDGF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,559 | ₩32,583 | ₩32,558 | ₩32,577 | +0.05% | 6.6만 |
| 2026.10.08 | ₩32,530 | ₩32,583 | ₩32,530 | ₩32,577 | +0.14% | 9.7만 |
| 2026.10.07 | ₩32,527 | ₩32,557 | ₩32,517 | ₩32,550 | +0.07% | 8.2만 |
| 2026.10.06 | ₩32,543 | ₩32,557 | ₩32,530 | ₩32,537 | -0.02% | 7.2만 |
| 2026.10.05 | ₩32,542 | ₩32,543 | ₩32,510 | ₩32,517 | -0.08% | 9만 |
| 2026.10.02 | ₩32,664 | ₩32,664 | ₩32,530 | ₩32,543 | -0.37% | 4.7만 |
| 2026.10.01 | ₩32,470 | ₩32,557 | ₩32,470 | ₩32,543 | +0.23% | 6.2만 |
| 2026.09.30 | ₩32,476 | ₩32,543 | ₩32,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,530 |
| +0.16% |
| 7.7만 |
| 2026.09.29 | ₩32,503 | ₩32,530 | ₩32,502 | ₩32,530 | +0.08% | 21.2만 |
|---|
| 2026.09.28 | ₩32,783 | ₩32,796 | ₩32,771 | ₩32,791 | +0.02% | 9.5만 |
|---|
| 2026.09.25 | ₩32,791 | ₩32,824 | ₩32,791 | ₩32,818 | +0.08% | 9만 |
|---|
| 2026.09.24 | ₩32,811 | ₩32,811 | ₩32,771 | ₩32,777 | -0.10% | 6.1만 |
|---|
| 2026.09.23 | ₩32,851 | ₩32,864 | ₩32,798 | ₩32,864 | +0.04% | 7.5만 |
|---|
| 2026.09.22 | ₩32,878 | ₩32,891 | ₩32,838 | ₩32,838 | -0.12% | 6.5만 |
|---|
| 2026.09.21 | ₩32,878 | ₩32,931 | ₩32,864 | ₩32,931 | +0.16% | 6.8만 |
|---|
| 2026.09.18 | ₩32,851 | ₩32,877 | ₩32,851 | ₩32,864 | +0.04% | 5.7만 |
|---|
| 2026.09.17 | ₩32,864 | ₩32,891 | ₩32,811 | ₩32,811 | -0.16% | 18.7만 |
|---|
| 2026.09.16 | ₩32,891 | ₩32,911 | ₩32,851 | ₩32,858 | -0.10% | 6.8만 |
|---|
| 2026.09.15 | ₩32,864 | ₩32,878 | ₩32,864 | ₩32,878 | +0.04% | 6.4만 |
|---|
| 2026.09.14 | ₩32,885 | ₩32,905 | ₩32,878 | ₩32,885 | 0.00% | 7.9만 |
|---|
| 2026.09.11 | ₩32,918 | ₩32,931 | ₩32,891 | ₩32,905 | -0.04% | 317.2만 |
|---|
| 2026.09.10 | ₩32,923 | ₩32,945 | ₩32,905 | ₩32,905 | -0.06% | 7.4만 |
|---|
| 2026.09.09 | ₩32,997 | ₩32,997 | ₩32,972 | ₩32,972 | -0.08% | 2.8만 |
|---|
| 2026.09.08 | ₩33,012 | ₩33,012 | ₩32,985 | ₩32,992 | -0.06% | 3.7만 |
|---|
| 2026.09.04 | ₩32,998 | ₩33,012 | ₩32,997 | ₩32,997 | -0.00% | 4.1만 |
|---|
| 2026.09.03 | ₩33,000 | ₩33,025 | ₩32,972 | ₩32,972 | -0.09% | 7만 |
|---|
| 2026.09.02 | ₩32,978 | ₩32,998 | ₩32,918 | ₩32,918 | -0.18% | 7.7만 |
|---|
| 2026.09.01 | ₩32,978 | ₩32,985 | ₩32,958 | ₩32,972 | -0.02% | 7.2만 |
|---|
| 2026.08.31 | ₩32,978 | ₩32,998 | ₩32,958 | ₩32,958 | -0.06% | 5.7만 |
|---|
| 2026.08.28 | ₩33,025 | ₩33,032 | ₩32,958 | ₩32,958 | -0.20% | 3.6만 |
|---|
| 2026.08.27 | ₩33,038 | ₩33,077 | ₩32,972 | ₩32,972 | -0.20% | 6.5만 |
|---|
| 2026.08.26 | ₩33,045 | ₩33,052 | ₩33,038 | ₩33,038 | -0.02% | 6.5만 |
|---|
| 2026.08.25 | ₩33,052 | ₩33,065 | ₩33,038 | ₩33,065 | +0.04% | 156.8만 |
|---|
| 2026.08.24 | ₩33,025 | ₩33,038 | ₩33,025 | ₩33,038 | +0.04% | 5.7만 |
|---|
| 2026.08.21 | ₩33,025 | ₩33,025 | ₩33,012 | ₩33,025 | 0.00% | 10.8만 |
|---|
| 2026.08.20 | ₩33,012 | ₩33,038 | ₩33,012 | ₩33,038 | +0.08% | 5.2만 |
|---|
| 2026.08.19 | ₩33,038 | ₩33,052 | ₩33,025 | ₩33,052 | +0.04% | 5.1만 |
|---|
| 2026.08.18 | ₩32,998 | ₩33,025 | ₩32,945 | ₩32,945 | -0.16% | 6.5만 |
|---|
| 2026.08.17 | ₩32,972 | ₩33,022 | ₩32,972 | ₩33,012 | +0.12% | 4.8만 |
|---|
| 2026.08.14 | ₩33,036 | ₩33,036 | ₩32,998 | ₩33,025 | -0.03% | 11.3만 |
|---|
| 2026.08.13 | ₩33,025 | ₩33,038 | ₩33,005 | ₩33,006 | -0.06% | 5.5만 |
|---|
| 2026.08.12 | ₩33,065 | ₩33,065 | ₩32,972 | ₩32,985 | -0.24% | 4.5만 |
|---|
| 2026.08.11 | ₩32,985 | ₩32,985 | ₩32,972 | ₩32,978 | -0.02% | 7.5만 |
|---|
| 2026.08.10 | ₩32,945 | ₩32,985 | ₩32,945 | ₩32,965 | +0.06% | 7.1만 |
|---|
| 2026.08.07 | ₩33,012 | ₩33,012 | ₩32,931 | ₩32,931 | -0.24% | 8.6만 |
|---|
| 2026.08.06 | ₩32,931 | ₩32,998 | ₩32,931 | ₩32,965 | +0.10% | 4.1만 |
|---|
| 2026.08.05 | ₩32,972 | ₩32,998 | ₩32,972 | ₩32,998 | +0.08% | 10.3만 |
|---|
| 2026.08.04 | ₩32,985 | ₩32,998 | ₩32,972 | ₩32,982 | -0.01% | 9.8만 |
|---|
| 2026.08.03 | ₩32,931 | ₩32,972 | ₩32,931 | ₩32,965 | +0.10% | 13.1만 |
|---|
| 2026.07.31 | ₩32,943 | ₩32,958 | ₩32,918 | ₩32,958 | +0.04% | 7만 |
|---|
| 2026.07.30 | ₩32,958 | ₩32,972 | ₩32,958 | ₩32,965 | +0.02% | 3.8만 |
|---|
| 2026.07.29 | ₩32,905 | ₩32,972 | ₩32,905 | ₩32,958 | +0.16% | 7.4만 |
|---|
| 2026.07.28 | ₩32,864 | ₩32,972 | ₩32,864 | ₩32,972 | +0.33% | 9.6만 |
|---|
| 2026.07.27 | ₩32,945 | ₩32,945 | ₩32,918 | ₩32,925 | -0.06% | 7.6만 |
|---|
| 2026.07.24 | ₩32,931 | ₩32,945 | ₩32,918 | ₩32,925 | -0.02% | 6.2만 |
|---|
| 2026.07.23 | ₩32,911 | ₩32,918 | ₩32,891 | ₩32,905 | -0.02% | 5.9만 |
|---|
| 2026.07.22 | ₩32,958 | ₩32,958 | ₩32,918 | ₩32,931 | -0.08% | 8.1만 |
|---|
| 2026.07.21 | ₩32,939 | ₩32,958 | ₩32,931 | ₩32,958 | +0.06% | 3.9만 |
|---|
| 2026.07.20 | ₩32,931 | ₩32,985 | ₩32,931 | ₩32,978 | +0.14% | 2.6만 |
|---|
| 2026.07.17 | ₩33,005 | ₩33,005 | ₩32,972 | ₩32,992 | -0.04% | 3.6만 |
|---|
| 2026.07.16 | ₩32,972 | ₩32,972 | ₩32,958 | ₩32,961 | -0.03% | 4.9만 |
|---|
| 2026.07.15 | ₩32,918 | ₩32,985 | ₩32,918 | ₩32,965 | +0.14% | 5.6만 |
|---|
| 2026.07.14 | ₩32,951 | ₩32,972 | ₩32,945 | ₩32,950 | -0.00% | 5.3만 |
|---|
| 2026.07.13 | ₩32,933 | ₩32,945 | ₩32,918 | ₩32,931 | -0.00% | 6.3만 |
|---|
| 2026.07.10 | ₩33,012 | ₩33,012 | ₩32,945 | ₩32,965 | -0.14% | 4.6만 |
|---|
| 2026.07.09 | ₩32,951 | ₩32,972 | ₩32,945 | ₩32,965 | +0.04% | 3.1만 |
|---|
| 2026.07.08 | ₩32,945 | ₩32,945 | ₩32,925 | ₩32,931 | -0.04% | 6.6만 |
|---|
| 2026.07.07 | ₩32,972 | ₩32,972 | ₩32,945 | ₩32,958 | -0.04% | 35만 |
|---|
| 2026.07.06 | ₩32,985 | ₩32,998 | ₩32,958 | ₩32,998 | +0.04% | 10.4만 |
|---|
| 2026.07.02 | ₩33,025 | ₩33,025 | ₩32,961 | ₩32,998 | -0.08% | 7.1만 |
|---|
| 2026.07.01 | ₩32,958 | ₩32,985 | ₩32,945 | ₩32,945 | -0.04% | 4.3만 |
|---|
| 2026.06.30 | ₩32,985 | ₩32,998 | ₩32,958 | ₩32,978 | -0.02% | 6.7만 |
|---|
| 2026.06.29 | ₩32,998 | ₩33,012 | ₩32,985 | ₩32,998 | 0.00% | 6.6만 |
|---|
| 2026.06.26 | ₩33,266 | ₩33,306 | ₩33,266 | ₩33,293 | +0.08% | 4.4만 |
|---|
| 2026.06.25 | ₩33,279 | ₩33,279 | ₩33,266 | ₩33,279 | 0.00% | 3.9만 |
|---|
| 2026.06.24 | ₩33,239 | ₩33,266 | ₩33,239 | ₩33,253 | +0.04% | 5만 |
|---|
| 2026.06.23 | ₩33,202 | ₩33,226 | ₩33,202 | ₩33,226 | +0.07% | 9.4만 |
|---|
| 2026.06.22 | ₩33,145 | ₩33,226 | ₩33,145 | ₩33,186 | +0.12% | 5.3만 |
|---|
| 2026.06.18 | ₩33,227 | ₩33,266 | ₩33,226 | ₩33,226 | -0.00% | 10.3만 |
|---|
| 2026.06.17 | ₩33,279 | ₩33,279 | ₩33,208 | ₩33,208 | -0.21% | 13.7만 |
|---|
| 2026.06.16 | ₩33,159 | ₩33,279 | ₩33,159 | ₩33,279 | +0.36% | 10.9만 |
|---|
| 2026.06.15 | ₩33,246 | ₩33,266 | ₩33,239 | ₩33,266 | +0.06% | 8.6만 |
|---|
| 2026.06.12 | ₩33,232 | ₩33,239 | ₩33,212 | ₩33,239 | +0.02% | 4.1만 |
|---|
| 2026.06.11 | ₩33,212 | ₩33,239 | ₩33,199 | ₩33,239 | +0.08% | 4.7만 |
|---|
| 2026.06.10 | ₩33,186 | ₩33,212 | ₩33,186 | ₩33,192 | +0.02% | 6.3만 |
|---|
| 2026.06.09 | ₩33,186 | ₩33,199 | ₩33,186 | ₩33,199 | +0.04% | 8.9만 |
|---|
| 2026.06.08 | ₩33,186 | ₩33,212 | ₩33,172 | ₩33,212 | +0.08% | 8.9만 |
|---|
| 2026.06.05 | ₩33,199 | ₩33,253 | ₩33,172 | ₩33,253 | +0.16% | 4.7만 |
|---|
| 2026.06.04 | ₩33,226 | ₩33,226 | ₩33,212 | ₩33,212 | -0.04% | 8.9만 |
|---|
| 2026.06.03 | ₩33,212 | ₩33,226 | ₩33,199 | ₩33,226 | +0.04% | 6.9만 |
|---|
| 2026.06.02 | ₩33,232 | ₩33,239 | ₩33,212 | ₩33,239 | +0.02% | 9.4만 |
|---|
| 2026.06.01 | ₩33,119 | ₩33,239 | ₩33,119 | ₩33,239 | +0.36% | 6.4만 |
|---|
| 2026.05.29 | ₩33,219 | ₩33,239 | ₩33,212 | ₩33,212 | -0.02% | 6.2만 |
|---|
| 2026.05.28 | ₩33,145 | ₩33,226 | ₩33,145 | ₩33,199 | +0.16% | 5.4만 |
|---|
| 2026.05.27 | ₩33,186 | ₩33,212 | ₩33,186 | ₩33,186 | 0.00% | 36.2만 |
|---|
| 2026.05.26 | ₩33,119 | ₩33,186 | ₩33,119 | ₩33,172 | +0.16% | 6.1만 |
|---|
| 2026.05.22 | ₩33,159 | ₩33,159 | ₩33,132 | ₩33,159 | 0.00% | 5.5만 |
|---|
| 2026.05.21 | ₩33,119 | ₩33,159 | ₩33,119 | ₩33,145 | +0.08% | 5.7만 |
|---|
| 2026.05.20 | ₩33,125 | ₩33,145 | ₩33,119 | ₩33,132 | +0.02% | 6.5만 |
|---|
| 2026.05.19 | ₩33,105 | ₩33,119 | ₩33,092 | ₩33,119 | +0.04% | 7.1만 |
|---|
| 2026.05.18 | ₩33,145 | ₩33,159 | ₩33,132 | ₩33,139 | -0.02% | 8.7만 |
|---|
| 2026.05.15 | ₩33,145 | ₩33,149 | ₩33,132 | ₩33,145 | 0.00% | 5.9만 |
|---|
| 2026.05.14 | ₩33,192 | ₩33,199 | ₩33,172 | ₩33,186 | -0.02% | 6.7만 |
|---|
| 2026.05.13 | ₩33,186 | ₩33,186 | ₩33,159 | ₩33,183 | -0.01% | 7.1만 |
|---|
| 2026.05.12 | ₩33,172 | ₩33,186 | ₩33,172 | ₩33,186 | +0.04% | 5.9만 |
|---|
| 2026.05.11 | ₩33,199 | ₩33,212 | ₩33,186 | ₩33,186 | -0.04% | 7.6만 |
|---|
| 2026.05.08 | ₩33,279 | ₩33,279 | ₩33,199 | ₩33,199 | -0.24% | 6.3만 |
|---|
| 2026.05.07 | ₩33,239 | ₩33,239 | ₩33,172 | ₩33,172 | -0.20% | 14만 |
|---|
| 2026.05.06 | ₩33,119 | ₩33,212 | ₩33,119 | ₩33,199 | +0.24% | 13.4만 |
|---|
| 2026.05.05 | ₩33,119 | ₩33,199 | ₩33,119 | ₩33,159 | +0.12% | 259.7만 |
|---|
| 2026.05.04 | ₩33,186 | ₩33,186 | ₩33,159 | ₩33,186 | 0.00% | 12.6만 |
|---|
| 2026.05.01 | ₩33,186 | ₩33,212 | ₩33,186 | ₩33,186 | 0.00% | 23.8만 |
|---|
| 2026.04.30 | ₩33,172 | ₩33,186 | ₩33,166 | ₩33,172 | 0.00% | 7.7만 |
|---|
| 2026.04.29 | ₩33,132 | ₩33,179 | ₩33,132 | ₩33,159 | +0.08% | 6.1만 |
|---|
| 2026.04.28 | ₩33,179 | ₩33,186 | ₩33,172 | ₩33,172 | -0.02% | 8.8만 |
|---|
| 2026.04.27 | ₩33,119 | ₩33,199 | ₩33,119 | ₩33,186 | +0.20% | 3.6만 |
|---|
| 2026.04.24 | ₩33,186 | ₩33,212 | ₩33,175 | ₩33,199 | +0.04% | 13.4만 |
|---|
| 2026.04.23 | ₩33,179 | ₩33,186 | ₩33,159 | ₩33,172 | -0.02% | 13.6만 |
|---|
| 2026.04.22 | ₩33,186 | ₩33,186 | ₩33,172 | ₩33,172 | -0.04% | 11.8만 |
|---|
| 2026.04.21 | ₩33,172 | ₩33,186 | ₩33,159 | ₩33,172 | 0.00% | 8.6만 |
|---|
| 2026.04.20 | ₩33,253 | ₩33,253 | ₩33,172 | ₩33,172 | -0.24% | 9.8만 |
|---|
| 2026.04.17 | ₩33,172 | ₩33,199 | ₩33,172 | ₩33,199 | +0.08% | 7만 |
|---|
| 2026.04.16 | ₩33,172 | ₩33,172 | ₩33,159 | ₩33,172 | 0.00% | 13.9만 |
|---|
| 2026.04.15 | ₩33,226 | ₩33,226 | ₩33,145 | ₩33,159 | -0.20% | 7.4만 |
|---|
| 2026.04.14 | ₩33,212 | ₩33,212 | ₩33,139 | ₩33,159 | -0.16% | 8.4만 |
|---|
| 2026.04.13 | ₩33,226 | ₩33,226 | ₩33,132 | ₩33,145 | -0.24% | 5.8만 |
|---|
| 2026.04.10 | ₩32,784 | ₩33,159 | ₩32,784 | ₩33,119 | +1.02% | 5.6만 |
|---|
| 2026.04.09 | ₩33,079 | ₩33,145 | ₩33,079 | ₩33,119 | +0.12% | 182.1만 |
|---|
| 2026.04.08 | ₩33,125 | ₩33,132 | ₩33,119 | ₩33,132 | +0.02% | 4.2만 |
|---|
| 2026.04.07 | ₩33,065 | ₩33,132 | ₩33,065 | ₩33,132 | +0.20% | 10.7만 |
|---|
| 2026.04.06 | ₩33,119 | ₩33,119 | ₩33,092 | ₩33,119 | 0.00% | 6.5만 |
|---|
| 2026.04.02 | ₩33,092 | ₩33,125 | ₩33,092 | ₩33,107 | +0.04% | 6.8만 |
|---|
| 2026.04.01 | ₩33,079 | ₩33,092 | ₩33,079 | ₩33,091 | +0.04% | 4.6만 |
|---|
| 2026.03.31 | ₩33,092 | ₩33,105 | ₩33,079 | ₩33,099 | +0.02% | 20만 |
|---|
| 2026.03.30 | ₩33,065 | ₩33,092 | ₩33,065 | ₩33,073 | +0.02% | 7.5만 |
|---|
| 2026.03.27 | ₩33,145 | ₩33,145 | ₩33,092 | ₩33,105 | -0.12% | 6.3만 |
|---|
| 2026.03.26 | ₩33,186 | ₩33,186 | ₩33,092 | ₩33,099 | -0.26% | 9.9만 |
|---|
| 2026.03.25 | ₩33,119 | ₩33,120 | ₩33,105 | ₩33,120 | +0.00% | 1.2만 |
|---|
| 2026.03.24 | ₩33,052 | ₩33,125 | ₩33,052 | ₩33,105 | +0.16% | 6.7만 |
|---|
| 2026.03.23 | ₩33,119 | ₩33,132 | ₩33,108 | ₩33,132 | +0.04% | 7.6만 |
|---|
| 2026.03.20 | ₩33,119 | ₩33,132 | ₩33,105 | ₩33,132 | +0.04% | 19.5만 |
|---|
| 2026.03.19 | ₩33,159 | ₩33,186 | ₩33,145 | ₩33,159 | 0.00% | 192.3만 |
|---|
| 2026.03.18 | ₩33,186 | ₩33,199 | ₩33,166 | ₩33,172 | -0.04% | 10.4만 |
|---|
| 2026.03.17 | ₩33,239 | ₩33,239 | ₩33,172 | ₩33,199 | -0.12% | 12.7만 |
|---|
| 2026.03.16 | ₩33,119 | ₩33,172 | ₩33,092 | ₩33,092 | -0.08% | 10.3만 |
|---|
| 2026.03.13 | ₩33,159 | ₩33,159 | ₩33,132 | ₩33,145 | -0.04% | 4.4만 |
|---|
| 2026.03.12 | ₩33,172 | ₩33,199 | ₩33,132 | ₩33,199 | +0.08% | 11.9만 |
|---|
| 2026.03.11 | ₩33,172 | ₩33,373 | ₩33,145 | ₩33,172 | 0.00% | 8.6만 |
|---|
| 2026.03.10 | ₩33,206 | ₩33,212 | ₩33,179 | ₩33,186 | -0.06% | 5.7만 |
|---|
| 2026.03.09 | ₩33,178 | ₩33,226 | ₩33,172 | ₩33,226 | +0.15% | 254.4만 |
|---|
| 2026.03.06 | ₩33,162 | ₩33,226 | ₩33,159 | ₩33,192 | +0.09% | 7.1만 |
|---|
| 2026.03.05 | ₩33,145 | ₩33,186 | ₩33,105 | ₩33,105 | -0.12% | 9.1만 |
|---|
| 2026.03.04 | ₩33,212 | ₩33,212 | ₩33,186 | ₩33,199 | -0.04% | 5.7만 |
|---|
| 2026.03.03 | ₩33,212 | ₩33,239 | ₩33,199 | ₩33,239 | +0.08% | 193.7만 |
|---|
| 2026.03.02 | ₩33,239 | ₩33,239 | ₩33,199 | ₩33,239 | 0.00% | 15.2만 |
|---|
| 2026.02.27 | ₩33,299 | ₩33,306 | ₩33,273 | ₩33,306 | +0.02% | 11.3만 |
|---|
| 2026.02.26 | ₩33,239 | ₩33,293 | ₩33,239 | ₩33,261 | +0.06% | 6.6만 |
|---|
| 2026.02.25 | ₩33,253 | ₩33,253 | ₩33,199 | ₩33,199 | -0.16% | 6.8만 |
|---|
| 2026.02.24 | ₩33,199 | ₩33,226 | ₩33,199 | ₩33,226 | +0.08% | 7.3만 |
|---|
| 2026.02.23 | ₩33,196 | ₩33,226 | ₩33,186 | ₩33,226 | +0.09% | 7.1만 |
|---|
| 2026.02.20 | ₩33,192 | ₩33,253 | ₩33,159 | ₩33,253 | +0.18% | 6.7만 |
|---|
| 2026.02.19 | ₩33,172 | ₩33,192 | ₩33,159 | ₩33,186 | +0.04% | 6.7만 |
|---|
| 2026.02.18 | ₩33,166 | ₩33,199 | ₩33,159 | ₩33,199 | +0.10% | 9.1만 |
|---|
| 2026.02.17 | ₩33,226 | ₩33,226 | ₩33,172 | ₩33,212 | -0.04% | 6.9만 |
|---|
| 2026.02.13 | ₩33,186 | ₩33,206 | ₩33,186 | ₩33,206 | +0.06% | 3.7만 |
|---|
| 2026.02.12 | ₩33,112 | ₩33,186 | ₩33,112 | ₩33,186 | +0.22% | 10.2만 |
|---|
| 2026.02.11 | ₩33,092 | ₩33,119 | ₩33,091 | ₩33,105 | +0.04% | 6.7만 |
|---|
| 2026.02.10 | ₩33,119 | ₩33,132 | ₩33,105 | ₩33,132 | +0.04% | 5.7만 |
|---|
| 2026.02.09 | ₩33,065 | ₩33,092 | ₩33,065 | ₩33,079 | +0.04% | 9만 |
|---|
| 2026.02.06 | ₩33,063 | ₩33,079 | ₩33,038 | ₩33,079 | +0.05% | 9.1만 |
|---|
| 2026.02.05 | ₩32,998 | ₩33,065 | ₩32,998 | ₩33,065 | +0.20% | 5.7만 |
|---|
| 2026.02.04 | ₩32,988 | ₩33,159 | ₩32,985 | ₩33,012 | +0.07% | 8만 |
|---|
| 2026.02.03 | ₩32,972 | ₩33,025 | ₩32,972 | ₩33,018 | +0.14% | 123.6만 |
|---|
| 2026.02.02 | ₩33,119 | ₩33,119 | ₩32,985 | ₩32,998 | -0.36% | 11만 |
|---|
| 2026.01.30 | ₩33,105 | ₩33,105 | ₩32,945 | ₩32,945 | -0.49% | 6.2만 |
|---|
| 2026.01.29 | ₩33,012 | ₩33,105 | ₩33,012 | ₩33,105 | +0.28% | 5.2만 |
|---|
| 2026.01.28 | ₩32,998 | ₩33,052 | ₩32,985 | ₩33,025 | +0.08% | 3.3만 |
|---|
| 2026.01.27 | ₩33,025 | ₩33,065 | ₩33,012 | ₩33,065 | +0.12% | 4.8만 |
|---|
| 2026.01.26 | ₩32,998 | ₩33,025 | ₩32,998 | ₩33,012 | +0.04% | 3.5만 |
|---|
| 2026.01.23 | ₩32,624 | ₩32,998 | ₩32,624 | ₩32,998 | +1.15% | 4.2만 |
|---|
| 2026.01.22 | ₩32,945 | ₩32,972 | ₩32,945 | ₩32,972 | +0.08% | 5만 |
|---|
| 2026.01.21 | ₩32,931 | ₩32,972 | ₩32,931 | ₩32,958 | +0.08% | 3.1만 |
|---|
| 2026.01.20 | ₩32,918 | ₩32,945 | ₩32,918 | ₩32,931 | +0.04% | 9.6만 |
|---|
| 2026.01.16 | ₩33,005 | ₩33,012 | ₩32,958 | ₩32,972 | -0.10% | 5만 |
|---|
| 2026.01.15 | ₩33,025 | ₩33,032 | ₩33,001 | ₩33,012 | -0.04% | 6.7만 |
|---|
| 2026.01.14 | ₩33,038 | ₩33,052 | ₩33,025 | ₩33,038 | 0.00% | 14.4만 |
|---|
| 2026.01.13 | ₩33,005 | ₩33,025 | ₩32,985 | ₩33,012 | +0.02% | 7.2만 |
|---|
| 2026.01.12 | ₩32,985 | ₩33,012 | ₩32,985 | ₩33,012 | +0.08% | 5.3만 |
|---|
| 2026.01.09 | ₩32,985 | ₩33,012 | ₩32,972 | ₩33,012 | +0.08% | 3.2만 |
|---|
| 2026.01.08 | ₩32,985 | ₩32,998 | ₩32,962 | ₩32,985 | 0.00% | 4.7만 |
|---|
| 2026.01.07 | ₩32,998 | ₩33,025 | ₩32,992 | ₩33,025 | +0.08% | 3.2만 |
|---|
| 2026.01.06 | ₩32,974 | ₩32,998 | ₩32,972 | ₩32,998 | +0.07% | 5만 |
|---|
| 2026.01.05 | ₩32,985 | ₩33,012 | ₩32,985 | ₩33,012 | +0.08% | 4.9만 |
|---|
| 2026.01.02 | ₩33,065 | ₩33,065 | ₩32,945 | ₩32,958 | -0.32% | 3.3만 |
|---|
| 2025.12.31 | ₩32,998 | ₩33,005 | ₩32,965 | ₩32,985 | -0.04% | 5.3만 |
|---|
| 2025.12.30 | ₩32,985 | ₩33,012 | ₩32,985 | ₩33,005 | +0.06% | 2.9만 |
|---|
| 2025.12.29 | ₩33,413 | ₩33,433 | ₩33,413 | ₩33,426 | +0.04% | 1.9만 |
|---|
| 2025.12.26 | ₩33,440 | ₩33,440 | ₩33,400 | ₩33,406 | -0.10% | 2.9만 |
|---|
| 2025.12.24 | ₩33,393 | ₩33,406 | ₩33,386 | ₩33,386 | -0.02% | 3.2만 |
|---|
| 2025.12.23 | ₩33,212 | ₩33,386 | ₩33,212 | ₩33,373 | +0.48% | 4.2만 |
|---|
| 2025.12.22 | ₩33,386 | ₩33,386 | ₩33,360 | ₩33,385 | -0.00% | 5.4만 |
|---|
| 2025.12.19 | ₩33,398 | ₩33,400 | ₩33,373 | ₩33,400 | +0.00% | 4.5만 |
|---|
| 2025.12.18 | ₩33,400 | ₩33,453 | ₩33,373 | ₩33,453 | +0.16% | 4.2만 |
|---|
| 2025.12.17 | ₩33,362 | ₩33,386 | ₩33,346 | ₩33,386 | +0.07% | 2.6만 |
|---|
| 2025.12.16 | ₩33,400 | ₩33,400 | ₩33,360 | ₩33,386 | -0.04% | 5.5만 |
|---|
| 2025.12.15 | ₩33,440 | ₩33,440 | ₩33,333 | ₩33,333 | -0.32% | 5.9만 |
|---|
| 2025.12.12 | ₩33,333 | ₩33,360 | ₩33,333 | ₩33,360 | +0.08% | 5.9만 |
|---|
| 2025.12.11 | ₩33,346 | ₩33,406 | ₩33,346 | ₩33,386 | +0.12% | 6.7만 |
|---|
| 2025.12.10 | ₩33,330 | ₩33,413 | ₩33,319 | ₩33,413 | +0.25% | 7.1만 |
|---|
| 2025.12.09 | ₩33,326 | ₩33,340 | ₩33,319 | ₩33,333 | +0.02% | 7.7만 |
|---|
| 2025.12.08 | ₩33,346 | ₩33,353 | ₩33,319 | ₩33,319 | -0.08% | 7.5만 |
|---|
| 2025.12.05 | ₩33,397 | ₩33,413 | ₩33,360 | ₩33,413 | +0.05% | 5만 |
|---|
| 2025.12.04 | ₩33,397 | ₩33,440 | ₩33,386 | ₩33,440 | +0.13% | 3.8만 |
|---|
| 2025.12.03 | ₩33,413 | ₩33,440 | ₩33,400 | ₩33,440 | +0.08% | 9.4만 |
|---|
| 2025.12.02 | ₩33,293 | ₩33,400 | ₩33,293 | ₩33,373 | +0.24% | 13.6만 |
|---|
| 2025.12.01 | ₩33,386 | ₩33,413 | ₩33,373 | ₩33,386 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩33,386 | ₩33,460 | ₩33,386 | ₩33,453 | +0.20% | 1.9만 |
|---|
| 2025.11.26 | ₩33,426 | ₩33,467 | ₩33,426 | ₩33,467 | +0.12% | 4.5만 |
|---|
| 2025.11.25 | ₩33,420 | ₩33,453 | ₩33,420 | ₩33,453 | +0.10% | 5.7만 |
|---|
| 2025.11.24 | ₩33,400 | ₩33,453 | ₩33,386 | ₩33,453 | +0.16% | 5.7만 |
|---|
| 2025.11.21 | ₩33,392 | ₩33,440 | ₩33,360 | ₩33,440 | +0.14% | 6.1만 |
|---|
| 2025.11.20 | ₩33,346 | ₩33,362 | ₩33,333 | ₩33,360 | +0.04% | 3.7만 |
|---|
| 2025.11.19 | ₩33,346 | ₩33,373 | ₩33,326 | ₩33,373 | +0.08% | 3.6만 |
|---|
| 2025.11.18 | ₩33,369 | ₩33,369 | ₩33,319 | ₩33,346 | -0.07% | 5.3만 |
|---|
| 2025.11.17 | ₩33,329 | ₩33,346 | ₩33,319 | ₩33,346 | +0.05% | 178.3만 |
|---|
| 2025.11.14 | ₩33,360 | ₩33,360 | ₩33,306 | ₩33,360 | 0.00% | 4만 |
|---|
| 2025.11.13 | ₩33,360 | ₩33,366 | ₩33,333 | ₩33,360 | 0.00% | 5.1만 |
|---|
| 2025.11.12 | ₩33,386 | ₩33,400 | ₩33,386 | ₩33,386 | 0.00% | 3만 |
|---|
| 2025.11.11 | ₩33,392 | ₩33,453 | ₩33,392 | ₩33,453 | +0.18% | 4.8만 |
|---|
| 2025.11.10 | ₩33,346 | ₩33,346 | ₩33,319 | ₩33,346 | 0.00% | 3.1만 |
|---|
| 2025.11.07 | ₩33,319 | ₩33,373 | ₩33,319 | ₩33,360 | +0.12% | 3.7만 |
|---|
| 2025.11.06 | ₩33,266 | ₩33,346 | ₩33,266 | ₩33,333 | +0.20% | 7.2만 |
|---|
| 2025.11.05 | ₩33,279 | ₩33,306 | ₩33,279 | ₩33,306 | +0.08% | 7.7만 |
|---|
| 2025.11.04 | ₩33,266 | ₩33,360 | ₩33,266 | ₩33,340 | +0.22% | 81.5만 |
|---|
| 2025.11.03 | ₩33,520 | ₩33,520 | ₩33,306 | ₩33,373 | -0.44% | 6.8만 |
|---|
| 2025.10.31 | ₩33,360 | ₩33,360 | ₩33,319 | ₩33,340 | -0.06% | 9.4만 |
|---|
| 2025.10.30 | ₩33,333 | ₩33,333 | ₩33,266 | ₩33,266 | -0.20% | 8.1만 |
|---|
| 2025.10.29 | ₩33,467 | ₩33,467 | ₩33,306 | ₩33,306 | -0.48% | 16.3만 |
|---|
| 2025.10.28 | ₩33,413 | ₩33,440 | ₩33,360 | ₩33,360 | -0.16% | 17.6만 |
|---|
| 2025.10.27 | ₩33,453 | ₩33,453 | ₩33,346 | ₩33,346 | -0.32% | 26.7만 |
|---|
| 2025.10.24 | ₩33,426 | ₩33,440 | ₩33,346 | ₩33,346 | -0.24% | 2.6만 |
|---|
| 2025.10.23 | ₩33,480 | ₩33,480 | ₩33,346 | ₩33,346 | -0.40% | 70.7만 |
|---|
| 2025.10.22 | ₩33,426 | ₩33,547 | ₩33,401 | ₩33,467 | +0.12% | 14.9만 |
|---|
| 2025.10.21 | ₩33,413 | ₩33,440 | ₩33,400 | ₩33,440 | +0.08% | 8.6만 |
|---|
| 2025.10.20 | ₩33,381 | ₩33,413 | ₩33,373 | ₩33,413 | +0.10% | 16.2만 |
|---|
| 2025.10.17 | ₩33,413 | ₩33,413 | ₩33,360 | ₩33,400 | -0.04% | 3.7만 |
|---|
| 2025.10.16 | ₩33,266 | ₩33,413 | ₩33,266 | ₩33,413 | +0.44% | 2만 |
|---|
| 2025.10.15 | ₩33,357 | ₩33,382 | ₩33,333 | ₩33,340 | -0.05% | 2.3만 |
|---|
| 2025.10.14 | ₩33,349 | ₩33,373 | ₩33,333 | ₩33,373 | +0.07% | 2.1만 |
|---|
| 2025.10.13 | ₩33,333 | ₩33,360 | ₩33,319 | ₩33,360 | +0.08% | 2.8만 |
|---|
| 2025.10.10 | ₩33,333 | ₩33,360 | ₩33,313 | ₩33,344 | +0.03% | 3만 |
|---|