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 | ₩32,498 | ₩32,522 | ₩32,497 | ₩32,516 | +0.05% | 6.6만 |
| 2026.10.08 | ₩32,469 | ₩32,522 | ₩32,469 | ₩32,516 | +0.14% | 9.7만 |
| 2026.10.07 | ₩32,466 | ₩32,496 | ₩32,456 | ₩32,489 | +0.07% | 8.2만 |
| 2026.10.06 | ₩32,482 | ₩32,496 | ₩32,469 | ₩32,476 | -0.02% | 7.2만 |
| 2026.10.05 | ₩32,481 | ₩32,482 | ₩32,449 | ₩32,456 | -0.08% | 9만 |
| 2026.10.02 | ₩32,602 | ₩32,602 | ₩32,469 | ₩32,482 | -0.37% | 4.7만 |
| 2026.10.01 | ₩32,409 | ₩32,496 | ₩32,409 | ₩32,482 | +0.23% | 6.2만 |
| 2026.09.30 | ₩32,415 | ₩32,482 | ₩32,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,469 |
| +0.16% |
| 7.7만 |
| 2026.09.29 | ₩32,442 | ₩32,469 | ₩32,441 | ₩32,469 | +0.08% | 21.2만 |
|---|
| 2026.09.28 | ₩32,721 | ₩32,735 | ₩32,709 | ₩32,729 | +0.02% | 9.5만 |
|---|
| 2026.09.25 | ₩32,729 | ₩32,763 | ₩32,729 | ₩32,756 | +0.08% | 9만 |
|---|
| 2026.09.24 | ₩32,749 | ₩32,749 | ₩32,709 | ₩32,716 | -0.10% | 6.1만 |
|---|
| 2026.09.23 | ₩32,789 | ₩32,803 | ₩32,736 | ₩32,803 | +0.04% | 7.5만 |
|---|
| 2026.09.22 | ₩32,816 | ₩32,830 | ₩32,776 | ₩32,776 | -0.12% | 6.5만 |
|---|
| 2026.09.21 | ₩32,816 | ₩32,870 | ₩32,803 | ₩32,870 | +0.16% | 6.8만 |
|---|
| 2026.09.18 | ₩32,789 | ₩32,815 | ₩32,789 | ₩32,803 | +0.04% | 5.7만 |
|---|
| 2026.09.17 | ₩32,803 | ₩32,830 | ₩32,749 | ₩32,749 | -0.16% | 18.7만 |
|---|
| 2026.09.16 | ₩32,830 | ₩32,850 | ₩32,789 | ₩32,796 | -0.10% | 6.8만 |
|---|
| 2026.09.15 | ₩32,803 | ₩32,816 | ₩32,803 | ₩32,816 | +0.04% | 6.4만 |
|---|
| 2026.09.14 | ₩32,823 | ₩32,843 | ₩32,816 | ₩32,823 | 0.00% | 7.9만 |
|---|
| 2026.09.11 | ₩32,856 | ₩32,870 | ₩32,830 | ₩32,843 | -0.04% | 317.2만 |
|---|
| 2026.09.10 | ₩32,862 | ₩32,883 | ₩32,843 | ₩32,843 | -0.06% | 7.4만 |
|---|
| 2026.09.09 | ₩32,935 | ₩32,935 | ₩32,910 | ₩32,910 | -0.08% | 2.8만 |
|---|
| 2026.09.08 | ₩32,950 | ₩32,950 | ₩32,923 | ₩32,930 | -0.06% | 3.7만 |
|---|
| 2026.09.04 | ₩32,936 | ₩32,950 | ₩32,935 | ₩32,935 | -0.00% | 4.1만 |
|---|
| 2026.09.03 | ₩32,938 | ₩32,963 | ₩32,910 | ₩32,910 | -0.09% | 7만 |
|---|
| 2026.09.02 | ₩32,916 | ₩32,936 | ₩32,856 | ₩32,856 | -0.18% | 7.7만 |
|---|
| 2026.09.01 | ₩32,916 | ₩32,923 | ₩32,896 | ₩32,910 | -0.02% | 7.2만 |
|---|
| 2026.08.31 | ₩32,916 | ₩32,936 | ₩32,896 | ₩32,896 | -0.06% | 5.7만 |
|---|
| 2026.08.28 | ₩32,963 | ₩32,970 | ₩32,896 | ₩32,896 | -0.20% | 3.6만 |
|---|
| 2026.08.27 | ₩32,976 | ₩33,015 | ₩32,910 | ₩32,910 | -0.20% | 6.5만 |
|---|
| 2026.08.26 | ₩32,983 | ₩32,990 | ₩32,976 | ₩32,976 | -0.02% | 6.5만 |
|---|
| 2026.08.25 | ₩32,990 | ₩33,003 | ₩32,976 | ₩33,003 | +0.04% | 156.8만 |
|---|
| 2026.08.24 | ₩32,963 | ₩32,976 | ₩32,963 | ₩32,976 | +0.04% | 5.7만 |
|---|
| 2026.08.21 | ₩32,963 | ₩32,963 | ₩32,950 | ₩32,963 | 0.00% | 10.8만 |
|---|
| 2026.08.20 | ₩32,950 | ₩32,976 | ₩32,950 | ₩32,976 | +0.08% | 5.2만 |
|---|
| 2026.08.19 | ₩32,976 | ₩32,990 | ₩32,963 | ₩32,990 | +0.04% | 5.1만 |
|---|
| 2026.08.18 | ₩32,936 | ₩32,963 | ₩32,883 | ₩32,883 | -0.16% | 6.5만 |
|---|
| 2026.08.17 | ₩32,910 | ₩32,960 | ₩32,910 | ₩32,950 | +0.12% | 4.8만 |
|---|
| 2026.08.14 | ₩32,974 | ₩32,974 | ₩32,936 | ₩32,963 | -0.03% | 11.3만 |
|---|
| 2026.08.13 | ₩32,963 | ₩32,976 | ₩32,943 | ₩32,944 | -0.06% | 5.5만 |
|---|
| 2026.08.12 | ₩33,003 | ₩33,003 | ₩32,910 | ₩32,923 | -0.24% | 4.5만 |
|---|
| 2026.08.11 | ₩32,923 | ₩32,923 | ₩32,910 | ₩32,916 | -0.02% | 7.5만 |
|---|
| 2026.08.10 | ₩32,883 | ₩32,923 | ₩32,883 | ₩32,903 | +0.06% | 7.1만 |
|---|
| 2026.08.07 | ₩32,950 | ₩32,950 | ₩32,870 | ₩32,870 | -0.24% | 8.6만 |
|---|
| 2026.08.06 | ₩32,870 | ₩32,936 | ₩32,870 | ₩32,903 | +0.10% | 4.1만 |
|---|
| 2026.08.05 | ₩32,910 | ₩32,936 | ₩32,910 | ₩32,936 | +0.08% | 10.3만 |
|---|
| 2026.08.04 | ₩32,923 | ₩32,936 | ₩32,910 | ₩32,920 | -0.01% | 9.8만 |
|---|
| 2026.08.03 | ₩32,870 | ₩32,910 | ₩32,870 | ₩32,903 | +0.10% | 13.1만 |
|---|
| 2026.07.31 | ₩32,882 | ₩32,896 | ₩32,856 | ₩32,896 | +0.04% | 7만 |
|---|
| 2026.07.30 | ₩32,896 | ₩32,910 | ₩32,896 | ₩32,903 | +0.02% | 3.8만 |
|---|
| 2026.07.29 | ₩32,843 | ₩32,910 | ₩32,843 | ₩32,896 | +0.16% | 7.4만 |
|---|
| 2026.07.28 | ₩32,803 | ₩32,910 | ₩32,803 | ₩32,910 | +0.33% | 9.6만 |
|---|
| 2026.07.27 | ₩32,883 | ₩32,883 | ₩32,856 | ₩32,863 | -0.06% | 7.6만 |
|---|
| 2026.07.24 | ₩32,870 | ₩32,883 | ₩32,856 | ₩32,863 | -0.02% | 6.2만 |
|---|
| 2026.07.23 | ₩32,850 | ₩32,856 | ₩32,830 | ₩32,843 | -0.02% | 5.9만 |
|---|
| 2026.07.22 | ₩32,896 | ₩32,896 | ₩32,856 | ₩32,870 | -0.08% | 8.1만 |
|---|
| 2026.07.21 | ₩32,878 | ₩32,896 | ₩32,870 | ₩32,896 | +0.06% | 3.9만 |
|---|
| 2026.07.20 | ₩32,870 | ₩32,923 | ₩32,870 | ₩32,916 | +0.14% | 2.6만 |
|---|
| 2026.07.17 | ₩32,943 | ₩32,943 | ₩32,910 | ₩32,930 | -0.04% | 3.6만 |
|---|
| 2026.07.16 | ₩32,910 | ₩32,910 | ₩32,896 | ₩32,899 | -0.03% | 4.9만 |
|---|
| 2026.07.15 | ₩32,856 | ₩32,923 | ₩32,856 | ₩32,903 | +0.14% | 5.6만 |
|---|
| 2026.07.14 | ₩32,890 | ₩32,910 | ₩32,883 | ₩32,888 | -0.00% | 5.3만 |
|---|
| 2026.07.13 | ₩32,871 | ₩32,883 | ₩32,856 | ₩32,870 | -0.00% | 6.3만 |
|---|
| 2026.07.10 | ₩32,950 | ₩32,950 | ₩32,883 | ₩32,903 | -0.14% | 4.6만 |
|---|
| 2026.07.09 | ₩32,890 | ₩32,910 | ₩32,883 | ₩32,903 | +0.04% | 3.1만 |
|---|
| 2026.07.08 | ₩32,883 | ₩32,883 | ₩32,863 | ₩32,870 | -0.04% | 6.6만 |
|---|
| 2026.07.07 | ₩32,910 | ₩32,910 | ₩32,883 | ₩32,896 | -0.04% | 35만 |
|---|
| 2026.07.06 | ₩32,923 | ₩32,936 | ₩32,896 | ₩32,936 | +0.04% | 10.4만 |
|---|
| 2026.07.02 | ₩32,963 | ₩32,963 | ₩32,899 | ₩32,936 | -0.08% | 7.1만 |
|---|
| 2026.07.01 | ₩32,896 | ₩32,923 | ₩32,883 | ₩32,883 | -0.04% | 4.3만 |
|---|
| 2026.06.30 | ₩32,923 | ₩32,936 | ₩32,896 | ₩32,916 | -0.02% | 6.7만 |
|---|
| 2026.06.29 | ₩32,936 | ₩32,950 | ₩32,923 | ₩32,936 | 0.00% | 6.6만 |
|---|
| 2026.06.26 | ₩33,204 | ₩33,244 | ₩33,204 | ₩33,230 | +0.08% | 4.4만 |
|---|
| 2026.06.25 | ₩33,217 | ₩33,217 | ₩33,204 | ₩33,217 | 0.00% | 3.9만 |
|---|
| 2026.06.24 | ₩33,177 | ₩33,204 | ₩33,177 | ₩33,190 | +0.04% | 5만 |
|---|
| 2026.06.23 | ₩33,139 | ₩33,163 | ₩33,139 | ₩33,163 | +0.07% | 9.4만 |
|---|
| 2026.06.22 | ₩33,083 | ₩33,163 | ₩33,083 | ₩33,123 | +0.12% | 5.3만 |
|---|
| 2026.06.18 | ₩33,165 | ₩33,204 | ₩33,163 | ₩33,163 | -0.00% | 10.3만 |
|---|
| 2026.06.17 | ₩33,217 | ₩33,217 | ₩33,146 | ₩33,146 | -0.21% | 13.7만 |
|---|
| 2026.06.16 | ₩33,097 | ₩33,217 | ₩33,097 | ₩33,217 | +0.36% | 10.9만 |
|---|
| 2026.06.15 | ₩33,183 | ₩33,204 | ₩33,177 | ₩33,204 | +0.06% | 8.6만 |
|---|
| 2026.06.12 | ₩33,170 | ₩33,177 | ₩33,150 | ₩33,177 | +0.02% | 4.1만 |
|---|
| 2026.06.11 | ₩33,150 | ₩33,177 | ₩33,137 | ₩33,177 | +0.08% | 4.7만 |
|---|
| 2026.06.10 | ₩33,123 | ₩33,150 | ₩33,123 | ₩33,130 | +0.02% | 6.3만 |
|---|
| 2026.06.09 | ₩33,123 | ₩33,137 | ₩33,123 | ₩33,137 | +0.04% | 8.9만 |
|---|
| 2026.06.08 | ₩33,123 | ₩33,150 | ₩33,110 | ₩33,150 | +0.08% | 8.9만 |
|---|
| 2026.06.05 | ₩33,137 | ₩33,190 | ₩33,110 | ₩33,190 | +0.16% | 4.7만 |
|---|
| 2026.06.04 | ₩33,163 | ₩33,163 | ₩33,150 | ₩33,150 | -0.04% | 8.9만 |
|---|
| 2026.06.03 | ₩33,150 | ₩33,163 | ₩33,137 | ₩33,163 | +0.04% | 6.9만 |
|---|
| 2026.06.02 | ₩33,170 | ₩33,177 | ₩33,150 | ₩33,177 | +0.02% | 9.4만 |
|---|
| 2026.06.01 | ₩33,057 | ₩33,177 | ₩33,057 | ₩33,177 | +0.36% | 6.4만 |
|---|
| 2026.05.29 | ₩33,157 | ₩33,177 | ₩33,150 | ₩33,150 | -0.02% | 6.2만 |
|---|
| 2026.05.28 | ₩33,083 | ₩33,163 | ₩33,083 | ₩33,137 | +0.16% | 5.4만 |
|---|
| 2026.05.27 | ₩33,123 | ₩33,150 | ₩33,123 | ₩33,123 | 0.00% | 36.2만 |
|---|
| 2026.05.26 | ₩33,057 | ₩33,123 | ₩33,057 | ₩33,110 | +0.16% | 6.1만 |
|---|
| 2026.05.22 | ₩33,097 | ₩33,097 | ₩33,070 | ₩33,097 | 0.00% | 5.5만 |
|---|
| 2026.05.21 | ₩33,057 | ₩33,097 | ₩33,057 | ₩33,083 | +0.08% | 5.7만 |
|---|
| 2026.05.20 | ₩33,063 | ₩33,083 | ₩33,057 | ₩33,070 | +0.02% | 6.5만 |
|---|
| 2026.05.19 | ₩33,043 | ₩33,057 | ₩33,030 | ₩33,057 | +0.04% | 7.1만 |
|---|
| 2026.05.18 | ₩33,083 | ₩33,097 | ₩33,070 | ₩33,077 | -0.02% | 8.7만 |
|---|
| 2026.05.15 | ₩33,083 | ₩33,087 | ₩33,070 | ₩33,083 | 0.00% | 5.9만 |
|---|
| 2026.05.14 | ₩33,130 | ₩33,137 | ₩33,110 | ₩33,123 | -0.02% | 6.7만 |
|---|
| 2026.05.13 | ₩33,123 | ₩33,123 | ₩33,097 | ₩33,121 | -0.01% | 7.1만 |
|---|
| 2026.05.12 | ₩33,110 | ₩33,123 | ₩33,110 | ₩33,123 | +0.04% | 5.9만 |
|---|
| 2026.05.11 | ₩33,137 | ₩33,150 | ₩33,123 | ₩33,123 | -0.04% | 7.6만 |
|---|
| 2026.05.08 | ₩33,217 | ₩33,217 | ₩33,137 | ₩33,137 | -0.24% | 6.3만 |
|---|
| 2026.05.07 | ₩33,177 | ₩33,177 | ₩33,110 | ₩33,110 | -0.20% | 14만 |
|---|
| 2026.05.06 | ₩33,057 | ₩33,150 | ₩33,057 | ₩33,137 | +0.24% | 13.4만 |
|---|
| 2026.05.05 | ₩33,057 | ₩33,137 | ₩33,057 | ₩33,097 | +0.12% | 259.7만 |
|---|
| 2026.05.04 | ₩33,123 | ₩33,123 | ₩33,097 | ₩33,123 | 0.00% | 12.6만 |
|---|
| 2026.05.01 | ₩33,123 | ₩33,150 | ₩33,123 | ₩33,123 | 0.00% | 23.8만 |
|---|
| 2026.04.30 | ₩33,110 | ₩33,123 | ₩33,103 | ₩33,110 | 0.00% | 7.7만 |
|---|
| 2026.04.29 | ₩33,070 | ₩33,117 | ₩33,070 | ₩33,097 | +0.08% | 6.1만 |
|---|
| 2026.04.28 | ₩33,117 | ₩33,123 | ₩33,110 | ₩33,110 | -0.02% | 8.8만 |
|---|
| 2026.04.27 | ₩33,057 | ₩33,137 | ₩33,057 | ₩33,123 | +0.20% | 3.6만 |
|---|
| 2026.04.24 | ₩33,123 | ₩33,150 | ₩33,113 | ₩33,137 | +0.04% | 13.4만 |
|---|
| 2026.04.23 | ₩33,117 | ₩33,123 | ₩33,097 | ₩33,110 | -0.02% | 13.6만 |
|---|
| 2026.04.22 | ₩33,123 | ₩33,123 | ₩33,110 | ₩33,110 | -0.04% | 11.8만 |
|---|
| 2026.04.21 | ₩33,110 | ₩33,123 | ₩33,097 | ₩33,110 | 0.00% | 8.6만 |
|---|
| 2026.04.20 | ₩33,190 | ₩33,190 | ₩33,110 | ₩33,110 | -0.24% | 9.8만 |
|---|
| 2026.04.17 | ₩33,110 | ₩33,137 | ₩33,110 | ₩33,137 | +0.08% | 7만 |
|---|
| 2026.04.16 | ₩33,110 | ₩33,110 | ₩33,097 | ₩33,110 | 0.00% | 13.9만 |
|---|
| 2026.04.15 | ₩33,163 | ₩33,163 | ₩33,083 | ₩33,097 | -0.20% | 7.4만 |
|---|
| 2026.04.14 | ₩33,150 | ₩33,150 | ₩33,077 | ₩33,097 | -0.16% | 8.4만 |
|---|
| 2026.04.13 | ₩33,163 | ₩33,163 | ₩33,070 | ₩33,083 | -0.24% | 5.8만 |
|---|
| 2026.04.10 | ₩32,723 | ₩33,097 | ₩32,723 | ₩33,057 | +1.02% | 5.6만 |
|---|
| 2026.04.09 | ₩33,017 | ₩33,083 | ₩33,017 | ₩33,057 | +0.12% | 182.1만 |
|---|
| 2026.04.08 | ₩33,063 | ₩33,070 | ₩33,057 | ₩33,070 | +0.02% | 4.2만 |
|---|
| 2026.04.07 | ₩33,003 | ₩33,070 | ₩33,003 | ₩33,070 | +0.20% | 10.7만 |
|---|
| 2026.04.06 | ₩33,057 | ₩33,057 | ₩33,030 | ₩33,057 | 0.00% | 6.5만 |
|---|
| 2026.04.02 | ₩33,030 | ₩33,063 | ₩33,030 | ₩33,045 | +0.04% | 6.8만 |
|---|
| 2026.04.01 | ₩33,017 | ₩33,030 | ₩33,017 | ₩33,029 | +0.04% | 4.6만 |
|---|
| 2026.03.31 | ₩33,030 | ₩33,043 | ₩33,017 | ₩33,037 | +0.02% | 20만 |
|---|
| 2026.03.30 | ₩33,003 | ₩33,030 | ₩33,003 | ₩33,011 | +0.02% | 7.5만 |
|---|
| 2026.03.27 | ₩33,083 | ₩33,083 | ₩33,030 | ₩33,043 | -0.12% | 6.3만 |
|---|
| 2026.03.26 | ₩33,123 | ₩33,123 | ₩33,030 | ₩33,037 | -0.26% | 9.9만 |
|---|
| 2026.03.25 | ₩33,057 | ₩33,058 | ₩33,043 | ₩33,058 | +0.00% | 1.2만 |
|---|
| 2026.03.24 | ₩32,990 | ₩33,063 | ₩32,990 | ₩33,043 | +0.16% | 6.7만 |
|---|
| 2026.03.23 | ₩33,057 | ₩33,070 | ₩33,046 | ₩33,070 | +0.04% | 7.6만 |
|---|
| 2026.03.20 | ₩33,057 | ₩33,070 | ₩33,043 | ₩33,070 | +0.04% | 19.5만 |
|---|
| 2026.03.19 | ₩33,097 | ₩33,123 | ₩33,083 | ₩33,097 | 0.00% | 192.3만 |
|---|
| 2026.03.18 | ₩33,123 | ₩33,137 | ₩33,103 | ₩33,110 | -0.04% | 10.4만 |
|---|
| 2026.03.17 | ₩33,177 | ₩33,177 | ₩33,110 | ₩33,137 | -0.12% | 12.7만 |
|---|
| 2026.03.16 | ₩33,057 | ₩33,110 | ₩33,030 | ₩33,030 | -0.08% | 10.3만 |
|---|
| 2026.03.13 | ₩33,097 | ₩33,097 | ₩33,070 | ₩33,083 | -0.04% | 4.4만 |
|---|
| 2026.03.12 | ₩33,110 | ₩33,137 | ₩33,070 | ₩33,137 | +0.08% | 11.9만 |
|---|
| 2026.03.11 | ₩33,110 | ₩33,310 | ₩33,083 | ₩33,110 | 0.00% | 8.6만 |
|---|
| 2026.03.10 | ₩33,143 | ₩33,150 | ₩33,117 | ₩33,123 | -0.06% | 5.7만 |
|---|
| 2026.03.09 | ₩33,115 | ₩33,163 | ₩33,110 | ₩33,163 | +0.15% | 254.4만 |
|---|
| 2026.03.06 | ₩33,099 | ₩33,163 | ₩33,097 | ₩33,130 | +0.09% | 7.1만 |
|---|
| 2026.03.05 | ₩33,083 | ₩33,123 | ₩33,043 | ₩33,043 | -0.12% | 9.1만 |
|---|
| 2026.03.04 | ₩33,150 | ₩33,150 | ₩33,123 | ₩33,137 | -0.04% | 5.7만 |
|---|
| 2026.03.03 | ₩33,150 | ₩33,177 | ₩33,137 | ₩33,177 | +0.08% | 193.7만 |
|---|
| 2026.03.02 | ₩33,177 | ₩33,177 | ₩33,137 | ₩33,177 | 0.00% | 15.2만 |
|---|
| 2026.02.27 | ₩33,237 | ₩33,244 | ₩33,210 | ₩33,244 | +0.02% | 11.3만 |
|---|
| 2026.02.26 | ₩33,177 | ₩33,230 | ₩33,177 | ₩33,198 | +0.06% | 6.6만 |
|---|
| 2026.02.25 | ₩33,190 | ₩33,190 | ₩33,137 | ₩33,137 | -0.16% | 6.8만 |
|---|
| 2026.02.24 | ₩33,137 | ₩33,163 | ₩33,137 | ₩33,163 | +0.08% | 7.3만 |
|---|
| 2026.02.23 | ₩33,134 | ₩33,163 | ₩33,123 | ₩33,163 | +0.09% | 7.1만 |
|---|
| 2026.02.20 | ₩33,130 | ₩33,190 | ₩33,097 | ₩33,190 | +0.18% | 6.7만 |
|---|
| 2026.02.19 | ₩33,110 | ₩33,130 | ₩33,097 | ₩33,123 | +0.04% | 6.7만 |
|---|
| 2026.02.18 | ₩33,103 | ₩33,137 | ₩33,097 | ₩33,137 | +0.10% | 9.1만 |
|---|
| 2026.02.17 | ₩33,163 | ₩33,163 | ₩33,110 | ₩33,150 | -0.04% | 6.9만 |
|---|
| 2026.02.13 | ₩33,123 | ₩33,143 | ₩33,123 | ₩33,143 | +0.06% | 3.7만 |
|---|
| 2026.02.12 | ₩33,050 | ₩33,123 | ₩33,050 | ₩33,123 | +0.22% | 10.2만 |
|---|
| 2026.02.11 | ₩33,030 | ₩33,057 | ₩33,029 | ₩33,043 | +0.04% | 6.7만 |
|---|
| 2026.02.10 | ₩33,057 | ₩33,070 | ₩33,043 | ₩33,070 | +0.04% | 5.7만 |
|---|
| 2026.02.09 | ₩33,003 | ₩33,030 | ₩33,003 | ₩33,017 | +0.04% | 9만 |
|---|
| 2026.02.06 | ₩33,000 | ₩33,017 | ₩32,976 | ₩33,017 | +0.05% | 9.1만 |
|---|
| 2026.02.05 | ₩32,936 | ₩33,003 | ₩32,936 | ₩33,003 | +0.20% | 5.7만 |
|---|
| 2026.02.04 | ₩32,926 | ₩33,097 | ₩32,923 | ₩32,950 | +0.07% | 8만 |
|---|
| 2026.02.03 | ₩32,910 | ₩32,963 | ₩32,910 | ₩32,956 | +0.14% | 123.6만 |
|---|
| 2026.02.02 | ₩33,057 | ₩33,057 | ₩32,923 | ₩32,936 | -0.36% | 11만 |
|---|
| 2026.01.30 | ₩33,043 | ₩33,043 | ₩32,883 | ₩32,883 | -0.49% | 6.2만 |
|---|
| 2026.01.29 | ₩32,950 | ₩33,043 | ₩32,950 | ₩33,043 | +0.28% | 5.2만 |
|---|
| 2026.01.28 | ₩32,936 | ₩32,990 | ₩32,923 | ₩32,963 | +0.08% | 3.3만 |
|---|
| 2026.01.27 | ₩32,963 | ₩33,003 | ₩32,950 | ₩33,003 | +0.12% | 4.8만 |
|---|
| 2026.01.26 | ₩32,936 | ₩32,963 | ₩32,936 | ₩32,950 | +0.04% | 3.5만 |
|---|
| 2026.01.23 | ₩32,562 | ₩32,936 | ₩32,562 | ₩32,936 | +1.15% | 4.2만 |
|---|
| 2026.01.22 | ₩32,883 | ₩32,910 | ₩32,883 | ₩32,910 | +0.08% | 5만 |
|---|
| 2026.01.21 | ₩32,870 | ₩32,910 | ₩32,870 | ₩32,896 | +0.08% | 3.1만 |
|---|
| 2026.01.20 | ₩32,856 | ₩32,883 | ₩32,856 | ₩32,870 | +0.04% | 9.6만 |
|---|
| 2026.01.16 | ₩32,943 | ₩32,950 | ₩32,896 | ₩32,910 | -0.10% | 5만 |
|---|
| 2026.01.15 | ₩32,963 | ₩32,970 | ₩32,939 | ₩32,950 | -0.04% | 6.7만 |
|---|
| 2026.01.14 | ₩32,976 | ₩32,990 | ₩32,963 | ₩32,976 | 0.00% | 14.4만 |
|---|
| 2026.01.13 | ₩32,943 | ₩32,963 | ₩32,923 | ₩32,950 | +0.02% | 7.2만 |
|---|
| 2026.01.12 | ₩32,923 | ₩32,950 | ₩32,923 | ₩32,950 | +0.08% | 5.3만 |
|---|
| 2026.01.09 | ₩32,923 | ₩32,950 | ₩32,910 | ₩32,950 | +0.08% | 3.2만 |
|---|
| 2026.01.08 | ₩32,923 | ₩32,936 | ₩32,900 | ₩32,923 | 0.00% | 4.7만 |
|---|
| 2026.01.07 | ₩32,936 | ₩32,963 | ₩32,930 | ₩32,963 | +0.08% | 3.2만 |
|---|
| 2026.01.06 | ₩32,912 | ₩32,936 | ₩32,910 | ₩32,936 | +0.07% | 5만 |
|---|
| 2026.01.05 | ₩32,923 | ₩32,950 | ₩32,923 | ₩32,950 | +0.08% | 4.9만 |
|---|
| 2026.01.02 | ₩33,003 | ₩33,003 | ₩32,883 | ₩32,896 | -0.32% | 3.3만 |
|---|
| 2025.12.31 | ₩32,936 | ₩32,943 | ₩32,903 | ₩32,923 | -0.04% | 5.3만 |
|---|
| 2025.12.30 | ₩32,923 | ₩32,950 | ₩32,923 | ₩32,943 | +0.06% | 2.9만 |
|---|
| 2025.12.29 | ₩33,350 | ₩33,370 | ₩33,350 | ₩33,364 | +0.04% | 1.9만 |
|---|
| 2025.12.26 | ₩33,377 | ₩33,377 | ₩33,337 | ₩33,344 | -0.10% | 2.9만 |
|---|
| 2025.12.24 | ₩33,330 | ₩33,344 | ₩33,324 | ₩33,324 | -0.02% | 3.2만 |
|---|
| 2025.12.23 | ₩33,150 | ₩33,324 | ₩33,150 | ₩33,310 | +0.48% | 4.2만 |
|---|
| 2025.12.22 | ₩33,324 | ₩33,324 | ₩33,297 | ₩33,322 | -0.00% | 5.4만 |
|---|
| 2025.12.19 | ₩33,336 | ₩33,337 | ₩33,310 | ₩33,337 | +0.00% | 4.5만 |
|---|
| 2025.12.18 | ₩33,337 | ₩33,391 | ₩33,310 | ₩33,391 | +0.16% | 4.2만 |
|---|
| 2025.12.17 | ₩33,300 | ₩33,324 | ₩33,284 | ₩33,324 | +0.07% | 2.6만 |
|---|
| 2025.12.16 | ₩33,337 | ₩33,337 | ₩33,297 | ₩33,324 | -0.04% | 5.5만 |
|---|
| 2025.12.15 | ₩33,377 | ₩33,377 | ₩33,270 | ₩33,270 | -0.32% | 5.9만 |
|---|
| 2025.12.12 | ₩33,270 | ₩33,297 | ₩33,270 | ₩33,297 | +0.08% | 5.9만 |
|---|
| 2025.12.11 | ₩33,284 | ₩33,344 | ₩33,284 | ₩33,324 | +0.12% | 6.7만 |
|---|
| 2025.12.10 | ₩33,268 | ₩33,350 | ₩33,257 | ₩33,350 | +0.25% | 7.1만 |
|---|
| 2025.12.09 | ₩33,264 | ₩33,277 | ₩33,257 | ₩33,270 | +0.02% | 7.7만 |
|---|
| 2025.12.08 | ₩33,284 | ₩33,290 | ₩33,257 | ₩33,257 | -0.08% | 7.5만 |
|---|
| 2025.12.05 | ₩33,334 | ₩33,350 | ₩33,297 | ₩33,350 | +0.05% | 5만 |
|---|
| 2025.12.04 | ₩33,334 | ₩33,377 | ₩33,324 | ₩33,377 | +0.13% | 3.8만 |
|---|
| 2025.12.03 | ₩33,350 | ₩33,377 | ₩33,337 | ₩33,377 | +0.08% | 9.4만 |
|---|
| 2025.12.02 | ₩33,230 | ₩33,337 | ₩33,230 | ₩33,310 | +0.24% | 13.6만 |
|---|
| 2025.12.01 | ₩33,324 | ₩33,350 | ₩33,310 | ₩33,324 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩33,324 | ₩33,397 | ₩33,324 | ₩33,391 | +0.20% | 1.9만 |
|---|
| 2025.11.26 | ₩33,364 | ₩33,404 | ₩33,364 | ₩33,404 | +0.12% | 4.5만 |
|---|
| 2025.11.25 | ₩33,357 | ₩33,391 | ₩33,357 | ₩33,391 | +0.10% | 5.7만 |
|---|
| 2025.11.24 | ₩33,337 | ₩33,391 | ₩33,324 | ₩33,391 | +0.16% | 5.7만 |
|---|
| 2025.11.21 | ₩33,329 | ₩33,377 | ₩33,297 | ₩33,377 | +0.14% | 6.1만 |
|---|
| 2025.11.20 | ₩33,284 | ₩33,300 | ₩33,270 | ₩33,297 | +0.04% | 3.7만 |
|---|
| 2025.11.19 | ₩33,284 | ₩33,310 | ₩33,264 | ₩33,310 | +0.08% | 3.6만 |
|---|
| 2025.11.18 | ₩33,306 | ₩33,306 | ₩33,257 | ₩33,284 | -0.07% | 5.3만 |
|---|
| 2025.11.17 | ₩33,266 | ₩33,284 | ₩33,257 | ₩33,284 | +0.05% | 178.3만 |
|---|
| 2025.11.14 | ₩33,297 | ₩33,297 | ₩33,244 | ₩33,297 | 0.00% | 4만 |
|---|
| 2025.11.13 | ₩33,297 | ₩33,304 | ₩33,270 | ₩33,297 | 0.00% | 5.1만 |
|---|
| 2025.11.12 | ₩33,324 | ₩33,337 | ₩33,324 | ₩33,324 | 0.00% | 3만 |
|---|
| 2025.11.11 | ₩33,329 | ₩33,391 | ₩33,329 | ₩33,391 | +0.18% | 4.8만 |
|---|
| 2025.11.10 | ₩33,284 | ₩33,284 | ₩33,257 | ₩33,284 | 0.00% | 3.1만 |
|---|
| 2025.11.07 | ₩33,257 | ₩33,310 | ₩33,257 | ₩33,297 | +0.12% | 3.7만 |
|---|
| 2025.11.06 | ₩33,204 | ₩33,284 | ₩33,204 | ₩33,270 | +0.20% | 7.2만 |
|---|
| 2025.11.05 | ₩33,217 | ₩33,244 | ₩33,217 | ₩33,244 | +0.08% | 7.7만 |
|---|
| 2025.11.04 | ₩33,204 | ₩33,297 | ₩33,204 | ₩33,277 | +0.22% | 81.5만 |
|---|
| 2025.11.03 | ₩33,457 | ₩33,457 | ₩33,244 | ₩33,310 | -0.44% | 6.8만 |
|---|
| 2025.10.31 | ₩33,297 | ₩33,297 | ₩33,257 | ₩33,277 | -0.06% | 9.4만 |
|---|
| 2025.10.30 | ₩33,270 | ₩33,270 | ₩33,204 | ₩33,204 | -0.20% | 8.1만 |
|---|
| 2025.10.29 | ₩33,404 | ₩33,404 | ₩33,244 | ₩33,244 | -0.48% | 16.3만 |
|---|
| 2025.10.28 | ₩33,350 | ₩33,377 | ₩33,297 | ₩33,297 | -0.16% | 17.6만 |
|---|
| 2025.10.27 | ₩33,391 | ₩33,391 | ₩33,284 | ₩33,284 | -0.32% | 26.7만 |
|---|
| 2025.10.24 | ₩33,364 | ₩33,377 | ₩33,284 | ₩33,284 | -0.24% | 2.6만 |
|---|
| 2025.10.23 | ₩33,417 | ₩33,417 | ₩33,284 | ₩33,284 | -0.40% | 70.7만 |
|---|
| 2025.10.22 | ₩33,364 | ₩33,484 | ₩33,338 | ₩33,404 | +0.12% | 14.9만 |
|---|
| 2025.10.21 | ₩33,350 | ₩33,377 | ₩33,337 | ₩33,377 | +0.08% | 8.6만 |
|---|
| 2025.10.20 | ₩33,318 | ₩33,350 | ₩33,310 | ₩33,350 | +0.10% | 16.2만 |
|---|
| 2025.10.17 | ₩33,350 | ₩33,350 | ₩33,297 | ₩33,337 | -0.04% | 3.7만 |
|---|
| 2025.10.16 | ₩33,204 | ₩33,350 | ₩33,204 | ₩33,350 | +0.44% | 2만 |
|---|
| 2025.10.15 | ₩33,294 | ₩33,320 | ₩33,270 | ₩33,277 | -0.05% | 2.3만 |
|---|
| 2025.10.14 | ₩33,286 | ₩33,310 | ₩33,270 | ₩33,310 | +0.07% | 2.1만 |
|---|
| 2025.10.13 | ₩33,270 | ₩33,297 | ₩33,257 | ₩33,297 | +0.08% | 2.8만 |
|---|
| 2025.10.10 | ₩33,270 | ₩33,297 | ₩33,250 | ₩33,281 | +0.03% | 3만 |
|---|