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 | ₩32,542 | ₩32,566 | ₩32,541 | ₩32,559 | +0.05% | 6.6만 |
| 2026.10.08 | ₩32,513 | ₩32,566 | ₩32,513 | ₩32,559 | +0.14% | 9.7만 |
| 2026.10.07 | ₩32,510 | ₩32,539 | ₩32,499 | ₩32,533 | +0.07% | 8.2만 |
| 2026.10.06 | ₩32,526 | ₩32,539 | ₩32,513 | ₩32,519 | -0.02% | 7.2만 |
| 2026.10.05 | ₩32,525 | ₩32,526 | ₩32,493 | ₩32,499 | -0.08% | 9만 |
| 2026.10.02 | ₩32,646 | ₩32,646 | ₩32,513 | ₩32,526 | -0.37% | 4.7만 |
| 2026.10.01 | ₩32,452 | ₩32,539 | ₩32,452 | ₩32,526 | +0.23% | 6.2만 |
| 2026.09.30 | ₩32,459 | ₩32,526 | ₩32,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,513 |
| +0.16% |
| 7.7만 |
| 2026.09.29 | ₩32,486 | ₩32,513 | ₩32,485 | ₩32,513 | +0.08% | 21.2만 |
|---|
| 2026.09.28 | ₩32,765 | ₩32,779 | ₩32,753 | ₩32,773 | +0.02% | 9.5만 |
|---|
| 2026.09.25 | ₩32,773 | ₩32,807 | ₩32,773 | ₩32,800 | +0.08% | 9만 |
|---|
| 2026.09.24 | ₩32,794 | ₩32,794 | ₩32,753 | ₩32,760 | -0.10% | 6.1만 |
|---|
| 2026.09.23 | ₩32,834 | ₩32,847 | ₩32,780 | ₩32,847 | +0.04% | 7.5만 |
|---|
| 2026.09.22 | ₩32,860 | ₩32,874 | ₩32,820 | ₩32,820 | -0.12% | 6.5만 |
|---|
| 2026.09.21 | ₩32,860 | ₩32,914 | ₩32,847 | ₩32,914 | +0.16% | 6.8만 |
|---|
| 2026.09.18 | ₩32,834 | ₩32,859 | ₩32,834 | ₩32,847 | +0.04% | 5.7만 |
|---|
| 2026.09.17 | ₩32,847 | ₩32,874 | ₩32,794 | ₩32,794 | -0.16% | 18.7만 |
|---|
| 2026.09.16 | ₩32,874 | ₩32,894 | ₩32,834 | ₩32,840 | -0.10% | 6.8만 |
|---|
| 2026.09.15 | ₩32,847 | ₩32,860 | ₩32,847 | ₩32,860 | +0.04% | 6.4만 |
|---|
| 2026.09.14 | ₩32,867 | ₩32,887 | ₩32,860 | ₩32,867 | 0.00% | 7.9만 |
|---|
| 2026.09.11 | ₩32,901 | ₩32,914 | ₩32,874 | ₩32,887 | -0.04% | 317.2만 |
|---|
| 2026.09.10 | ₩32,906 | ₩32,927 | ₩32,887 | ₩32,887 | -0.06% | 7.4만 |
|---|
| 2026.09.09 | ₩32,979 | ₩32,979 | ₩32,954 | ₩32,954 | -0.08% | 2.8만 |
|---|
| 2026.09.08 | ₩32,994 | ₩32,994 | ₩32,967 | ₩32,974 | -0.06% | 3.7만 |
|---|
| 2026.09.04 | ₩32,981 | ₩32,994 | ₩32,979 | ₩32,979 | -0.00% | 4.1만 |
|---|
| 2026.09.03 | ₩32,982 | ₩33,008 | ₩32,954 | ₩32,954 | -0.09% | 7만 |
|---|
| 2026.09.02 | ₩32,961 | ₩32,981 | ₩32,901 | ₩32,901 | -0.18% | 7.7만 |
|---|
| 2026.09.01 | ₩32,961 | ₩32,967 | ₩32,941 | ₩32,954 | -0.02% | 7.2만 |
|---|
| 2026.08.31 | ₩32,961 | ₩32,981 | ₩32,941 | ₩32,941 | -0.06% | 5.7만 |
|---|
| 2026.08.28 | ₩33,008 | ₩33,014 | ₩32,941 | ₩32,941 | -0.20% | 3.6만 |
|---|
| 2026.08.27 | ₩33,021 | ₩33,060 | ₩32,954 | ₩32,954 | -0.20% | 6.5만 |
|---|
| 2026.08.26 | ₩33,028 | ₩33,034 | ₩33,021 | ₩33,021 | -0.02% | 6.5만 |
|---|
| 2026.08.25 | ₩33,034 | ₩33,048 | ₩33,021 | ₩33,048 | +0.04% | 156.8만 |
|---|
| 2026.08.24 | ₩33,008 | ₩33,021 | ₩33,008 | ₩33,021 | +0.04% | 5.7만 |
|---|
| 2026.08.21 | ₩33,008 | ₩33,008 | ₩32,994 | ₩33,008 | 0.00% | 10.8만 |
|---|
| 2026.08.20 | ₩32,994 | ₩33,021 | ₩32,994 | ₩33,021 | +0.08% | 5.2만 |
|---|
| 2026.08.19 | ₩33,021 | ₩33,034 | ₩33,008 | ₩33,034 | +0.04% | 5.1만 |
|---|
| 2026.08.18 | ₩32,981 | ₩33,008 | ₩32,927 | ₩32,927 | -0.16% | 6.5만 |
|---|
| 2026.08.17 | ₩32,954 | ₩33,005 | ₩32,954 | ₩32,994 | +0.12% | 4.8만 |
|---|
| 2026.08.14 | ₩33,018 | ₩33,018 | ₩32,981 | ₩33,008 | -0.03% | 11.3만 |
|---|
| 2026.08.13 | ₩33,008 | ₩33,021 | ₩32,987 | ₩32,989 | -0.06% | 5.5만 |
|---|
| 2026.08.12 | ₩33,048 | ₩33,048 | ₩32,954 | ₩32,967 | -0.24% | 4.5만 |
|---|
| 2026.08.11 | ₩32,967 | ₩32,967 | ₩32,954 | ₩32,961 | -0.02% | 7.5만 |
|---|
| 2026.08.10 | ₩32,927 | ₩32,967 | ₩32,927 | ₩32,947 | +0.06% | 7.1만 |
|---|
| 2026.08.07 | ₩32,994 | ₩32,994 | ₩32,914 | ₩32,914 | -0.24% | 8.6만 |
|---|
| 2026.08.06 | ₩32,914 | ₩32,981 | ₩32,914 | ₩32,947 | +0.10% | 4.1만 |
|---|
| 2026.08.05 | ₩32,954 | ₩32,981 | ₩32,954 | ₩32,981 | +0.08% | 10.3만 |
|---|
| 2026.08.04 | ₩32,967 | ₩32,981 | ₩32,954 | ₩32,965 | -0.01% | 9.8만 |
|---|
| 2026.08.03 | ₩32,914 | ₩32,954 | ₩32,914 | ₩32,947 | +0.10% | 13.1만 |
|---|
| 2026.07.31 | ₩32,926 | ₩32,941 | ₩32,901 | ₩32,941 | +0.04% | 7만 |
|---|
| 2026.07.30 | ₩32,941 | ₩32,954 | ₩32,941 | ₩32,947 | +0.02% | 3.8만 |
|---|
| 2026.07.29 | ₩32,887 | ₩32,954 | ₩32,887 | ₩32,941 | +0.16% | 7.4만 |
|---|
| 2026.07.28 | ₩32,847 | ₩32,954 | ₩32,847 | ₩32,954 | +0.33% | 9.6만 |
|---|
| 2026.07.27 | ₩32,927 | ₩32,927 | ₩32,901 | ₩32,907 | -0.06% | 7.6만 |
|---|
| 2026.07.24 | ₩32,914 | ₩32,927 | ₩32,901 | ₩32,907 | -0.02% | 6.2만 |
|---|
| 2026.07.23 | ₩32,894 | ₩32,901 | ₩32,874 | ₩32,887 | -0.02% | 5.9만 |
|---|
| 2026.07.22 | ₩32,941 | ₩32,941 | ₩32,901 | ₩32,914 | -0.08% | 8.1만 |
|---|
| 2026.07.21 | ₩32,922 | ₩32,941 | ₩32,914 | ₩32,941 | +0.06% | 3.9만 |
|---|
| 2026.07.20 | ₩32,914 | ₩32,967 | ₩32,914 | ₩32,961 | +0.14% | 2.6만 |
|---|
| 2026.07.17 | ₩32,987 | ₩32,987 | ₩32,954 | ₩32,974 | -0.04% | 3.6만 |
|---|
| 2026.07.16 | ₩32,954 | ₩32,954 | ₩32,941 | ₩32,943 | -0.03% | 4.9만 |
|---|
| 2026.07.15 | ₩32,901 | ₩32,967 | ₩32,901 | ₩32,947 | +0.14% | 5.6만 |
|---|
| 2026.07.14 | ₩32,934 | ₩32,954 | ₩32,927 | ₩32,933 | -0.00% | 5.3만 |
|---|
| 2026.07.13 | ₩32,915 | ₩32,927 | ₩32,901 | ₩32,914 | -0.00% | 6.3만 |
|---|
| 2026.07.10 | ₩32,994 | ₩32,994 | ₩32,927 | ₩32,947 | -0.14% | 4.6만 |
|---|
| 2026.07.09 | ₩32,934 | ₩32,954 | ₩32,927 | ₩32,947 | +0.04% | 3.1만 |
|---|
| 2026.07.08 | ₩32,927 | ₩32,927 | ₩32,907 | ₩32,914 | -0.04% | 6.6만 |
|---|
| 2026.07.07 | ₩32,954 | ₩32,954 | ₩32,927 | ₩32,941 | -0.04% | 35만 |
|---|
| 2026.07.06 | ₩32,967 | ₩32,981 | ₩32,941 | ₩32,981 | +0.04% | 10.4만 |
|---|
| 2026.07.02 | ₩33,008 | ₩33,008 | ₩32,943 | ₩32,981 | -0.08% | 7.1만 |
|---|
| 2026.07.01 | ₩32,941 | ₩32,967 | ₩32,927 | ₩32,927 | -0.04% | 4.3만 |
|---|
| 2026.06.30 | ₩32,967 | ₩32,981 | ₩32,941 | ₩32,961 | -0.02% | 6.7만 |
|---|
| 2026.06.29 | ₩32,981 | ₩32,994 | ₩32,967 | ₩32,981 | 0.00% | 6.6만 |
|---|
| 2026.06.26 | ₩33,248 | ₩33,288 | ₩33,248 | ₩33,275 | +0.08% | 4.4만 |
|---|
| 2026.06.25 | ₩33,262 | ₩33,262 | ₩33,248 | ₩33,262 | 0.00% | 3.9만 |
|---|
| 2026.06.24 | ₩33,222 | ₩33,248 | ₩33,222 | ₩33,235 | +0.04% | 5만 |
|---|
| 2026.06.23 | ₩33,184 | ₩33,208 | ₩33,184 | ₩33,208 | +0.07% | 9.4만 |
|---|
| 2026.06.22 | ₩33,128 | ₩33,208 | ₩33,128 | ₩33,168 | +0.12% | 5.3만 |
|---|
| 2026.06.18 | ₩33,209 | ₩33,248 | ₩33,208 | ₩33,208 | -0.00% | 10.3만 |
|---|
| 2026.06.17 | ₩33,262 | ₩33,262 | ₩33,191 | ₩33,191 | -0.21% | 13.7만 |
|---|
| 2026.06.16 | ₩33,141 | ₩33,262 | ₩33,141 | ₩33,262 | +0.36% | 10.9만 |
|---|
| 2026.06.15 | ₩33,228 | ₩33,248 | ₩33,222 | ₩33,248 | +0.06% | 8.6만 |
|---|
| 2026.06.12 | ₩33,215 | ₩33,222 | ₩33,195 | ₩33,222 | +0.02% | 4.1만 |
|---|
| 2026.06.11 | ₩33,195 | ₩33,222 | ₩33,181 | ₩33,222 | +0.08% | 4.7만 |
|---|
| 2026.06.10 | ₩33,168 | ₩33,195 | ₩33,168 | ₩33,175 | +0.02% | 6.3만 |
|---|
| 2026.06.09 | ₩33,168 | ₩33,181 | ₩33,168 | ₩33,181 | +0.04% | 8.9만 |
|---|
| 2026.06.08 | ₩33,168 | ₩33,195 | ₩33,155 | ₩33,195 | +0.08% | 8.9만 |
|---|
| 2026.06.05 | ₩33,181 | ₩33,235 | ₩33,155 | ₩33,235 | +0.16% | 4.7만 |
|---|
| 2026.06.04 | ₩33,208 | ₩33,208 | ₩33,195 | ₩33,195 | -0.04% | 8.9만 |
|---|
| 2026.06.03 | ₩33,195 | ₩33,208 | ₩33,181 | ₩33,208 | +0.04% | 6.9만 |
|---|
| 2026.06.02 | ₩33,215 | ₩33,222 | ₩33,195 | ₩33,222 | +0.02% | 9.4만 |
|---|
| 2026.06.01 | ₩33,101 | ₩33,222 | ₩33,101 | ₩33,222 | +0.36% | 6.4만 |
|---|
| 2026.05.29 | ₩33,201 | ₩33,222 | ₩33,195 | ₩33,195 | -0.02% | 6.2만 |
|---|
| 2026.05.28 | ₩33,128 | ₩33,208 | ₩33,128 | ₩33,181 | +0.16% | 5.4만 |
|---|
| 2026.05.27 | ₩33,168 | ₩33,195 | ₩33,168 | ₩33,168 | 0.00% | 36.2만 |
|---|
| 2026.05.26 | ₩33,101 | ₩33,168 | ₩33,101 | ₩33,155 | +0.16% | 6.1만 |
|---|
| 2026.05.22 | ₩33,141 | ₩33,141 | ₩33,115 | ₩33,141 | 0.00% | 5.5만 |
|---|
| 2026.05.21 | ₩33,101 | ₩33,141 | ₩33,101 | ₩33,128 | +0.08% | 5.7만 |
|---|
| 2026.05.20 | ₩33,108 | ₩33,128 | ₩33,101 | ₩33,115 | +0.02% | 6.5만 |
|---|
| 2026.05.19 | ₩33,088 | ₩33,101 | ₩33,074 | ₩33,101 | +0.04% | 7.1만 |
|---|
| 2026.05.18 | ₩33,128 | ₩33,141 | ₩33,115 | ₩33,121 | -0.02% | 8.7만 |
|---|
| 2026.05.15 | ₩33,128 | ₩33,132 | ₩33,115 | ₩33,128 | 0.00% | 5.9만 |
|---|
| 2026.05.14 | ₩33,175 | ₩33,181 | ₩33,155 | ₩33,168 | -0.02% | 6.7만 |
|---|
| 2026.05.13 | ₩33,168 | ₩33,168 | ₩33,141 | ₩33,165 | -0.01% | 7.1만 |
|---|
| 2026.05.12 | ₩33,155 | ₩33,168 | ₩33,155 | ₩33,168 | +0.04% | 5.9만 |
|---|
| 2026.05.11 | ₩33,181 | ₩33,195 | ₩33,168 | ₩33,168 | -0.04% | 7.6만 |
|---|
| 2026.05.08 | ₩33,262 | ₩33,262 | ₩33,181 | ₩33,181 | -0.24% | 6.3만 |
|---|
| 2026.05.07 | ₩33,222 | ₩33,222 | ₩33,155 | ₩33,155 | -0.20% | 14만 |
|---|
| 2026.05.06 | ₩33,101 | ₩33,195 | ₩33,101 | ₩33,181 | +0.24% | 13.4만 |
|---|
| 2026.05.05 | ₩33,101 | ₩33,181 | ₩33,101 | ₩33,141 | +0.12% | 259.7만 |
|---|
| 2026.05.04 | ₩33,168 | ₩33,168 | ₩33,141 | ₩33,168 | 0.00% | 12.6만 |
|---|
| 2026.05.01 | ₩33,168 | ₩33,195 | ₩33,168 | ₩33,168 | 0.00% | 23.8만 |
|---|
| 2026.04.30 | ₩33,155 | ₩33,168 | ₩33,148 | ₩33,155 | 0.00% | 7.7만 |
|---|
| 2026.04.29 | ₩33,115 | ₩33,161 | ₩33,115 | ₩33,141 | +0.08% | 6.1만 |
|---|
| 2026.04.28 | ₩33,161 | ₩33,168 | ₩33,155 | ₩33,155 | -0.02% | 8.8만 |
|---|
| 2026.04.27 | ₩33,101 | ₩33,181 | ₩33,101 | ₩33,168 | +0.20% | 3.6만 |
|---|
| 2026.04.24 | ₩33,168 | ₩33,195 | ₩33,157 | ₩33,181 | +0.04% | 13.4만 |
|---|
| 2026.04.23 | ₩33,161 | ₩33,168 | ₩33,141 | ₩33,155 | -0.02% | 13.6만 |
|---|
| 2026.04.22 | ₩33,168 | ₩33,168 | ₩33,155 | ₩33,155 | -0.04% | 11.8만 |
|---|
| 2026.04.21 | ₩33,155 | ₩33,168 | ₩33,141 | ₩33,155 | 0.00% | 8.6만 |
|---|
| 2026.04.20 | ₩33,235 | ₩33,235 | ₩33,155 | ₩33,155 | -0.24% | 9.8만 |
|---|
| 2026.04.17 | ₩33,155 | ₩33,181 | ₩33,155 | ₩33,181 | +0.08% | 7만 |
|---|
| 2026.04.16 | ₩33,155 | ₩33,155 | ₩33,141 | ₩33,155 | 0.00% | 13.9만 |
|---|
| 2026.04.15 | ₩33,208 | ₩33,208 | ₩33,128 | ₩33,141 | -0.20% | 7.4만 |
|---|
| 2026.04.14 | ₩33,195 | ₩33,195 | ₩33,121 | ₩33,141 | -0.16% | 8.4만 |
|---|
| 2026.04.13 | ₩33,208 | ₩33,208 | ₩33,115 | ₩33,128 | -0.24% | 5.8만 |
|---|
| 2026.04.10 | ₩32,767 | ₩33,141 | ₩32,767 | ₩33,101 | +1.02% | 5.6만 |
|---|
| 2026.04.09 | ₩33,061 | ₩33,128 | ₩33,061 | ₩33,101 | +0.12% | 182.1만 |
|---|
| 2026.04.08 | ₩33,108 | ₩33,115 | ₩33,101 | ₩33,115 | +0.02% | 4.2만 |
|---|
| 2026.04.07 | ₩33,048 | ₩33,115 | ₩33,048 | ₩33,115 | +0.20% | 10.7만 |
|---|
| 2026.04.06 | ₩33,101 | ₩33,101 | ₩33,074 | ₩33,101 | 0.00% | 6.5만 |
|---|
| 2026.04.02 | ₩33,074 | ₩33,108 | ₩33,074 | ₩33,089 | +0.04% | 6.8만 |
|---|
| 2026.04.01 | ₩33,061 | ₩33,074 | ₩33,061 | ₩33,073 | +0.04% | 4.6만 |
|---|
| 2026.03.31 | ₩33,074 | ₩33,088 | ₩33,061 | ₩33,081 | +0.02% | 20만 |
|---|
| 2026.03.30 | ₩33,048 | ₩33,074 | ₩33,048 | ₩33,056 | +0.02% | 7.5만 |
|---|
| 2026.03.27 | ₩33,128 | ₩33,128 | ₩33,074 | ₩33,088 | -0.12% | 6.3만 |
|---|
| 2026.03.26 | ₩33,168 | ₩33,168 | ₩33,074 | ₩33,081 | -0.26% | 9.9만 |
|---|
| 2026.03.25 | ₩33,101 | ₩33,102 | ₩33,088 | ₩33,102 | +0.00% | 1.2만 |
|---|
| 2026.03.24 | ₩33,034 | ₩33,108 | ₩33,034 | ₩33,088 | +0.16% | 6.7만 |
|---|
| 2026.03.23 | ₩33,101 | ₩33,115 | ₩33,090 | ₩33,115 | +0.04% | 7.6만 |
|---|
| 2026.03.20 | ₩33,101 | ₩33,115 | ₩33,088 | ₩33,115 | +0.04% | 19.5만 |
|---|
| 2026.03.19 | ₩33,141 | ₩33,168 | ₩33,128 | ₩33,141 | 0.00% | 192.3만 |
|---|
| 2026.03.18 | ₩33,168 | ₩33,181 | ₩33,148 | ₩33,155 | -0.04% | 10.4만 |
|---|
| 2026.03.17 | ₩33,222 | ₩33,222 | ₩33,155 | ₩33,181 | -0.12% | 12.7만 |
|---|
| 2026.03.16 | ₩33,101 | ₩33,155 | ₩33,074 | ₩33,074 | -0.08% | 10.3만 |
|---|
| 2026.03.13 | ₩33,141 | ₩33,141 | ₩33,115 | ₩33,128 | -0.04% | 4.4만 |
|---|
| 2026.03.12 | ₩33,155 | ₩33,181 | ₩33,115 | ₩33,181 | +0.08% | 11.9만 |
|---|
| 2026.03.11 | ₩33,155 | ₩33,355 | ₩33,128 | ₩33,155 | 0.00% | 8.6만 |
|---|
| 2026.03.10 | ₩33,188 | ₩33,195 | ₩33,161 | ₩33,168 | -0.06% | 5.7만 |
|---|
| 2026.03.09 | ₩33,160 | ₩33,208 | ₩33,155 | ₩33,208 | +0.15% | 254.4만 |
|---|
| 2026.03.06 | ₩33,144 | ₩33,208 | ₩33,141 | ₩33,175 | +0.09% | 7.1만 |
|---|
| 2026.03.05 | ₩33,128 | ₩33,168 | ₩33,088 | ₩33,088 | -0.12% | 9.1만 |
|---|
| 2026.03.04 | ₩33,195 | ₩33,195 | ₩33,168 | ₩33,181 | -0.04% | 5.7만 |
|---|
| 2026.03.03 | ₩33,195 | ₩33,222 | ₩33,181 | ₩33,222 | +0.08% | 193.7만 |
|---|
| 2026.03.02 | ₩33,222 | ₩33,222 | ₩33,181 | ₩33,222 | 0.00% | 15.2만 |
|---|
| 2026.02.27 | ₩33,282 | ₩33,288 | ₩33,255 | ₩33,288 | +0.02% | 11.3만 |
|---|
| 2026.02.26 | ₩33,222 | ₩33,275 | ₩33,222 | ₩33,243 | +0.06% | 6.6만 |
|---|
| 2026.02.25 | ₩33,235 | ₩33,235 | ₩33,181 | ₩33,181 | -0.16% | 6.8만 |
|---|
| 2026.02.24 | ₩33,181 | ₩33,208 | ₩33,181 | ₩33,208 | +0.08% | 7.3만 |
|---|
| 2026.02.23 | ₩33,179 | ₩33,208 | ₩33,168 | ₩33,208 | +0.09% | 7.1만 |
|---|
| 2026.02.20 | ₩33,175 | ₩33,235 | ₩33,141 | ₩33,235 | +0.18% | 6.7만 |
|---|
| 2026.02.19 | ₩33,155 | ₩33,175 | ₩33,141 | ₩33,168 | +0.04% | 6.7만 |
|---|
| 2026.02.18 | ₩33,148 | ₩33,181 | ₩33,141 | ₩33,181 | +0.10% | 9.1만 |
|---|
| 2026.02.17 | ₩33,208 | ₩33,208 | ₩33,155 | ₩33,195 | -0.04% | 6.9만 |
|---|
| 2026.02.13 | ₩33,168 | ₩33,188 | ₩33,168 | ₩33,188 | +0.06% | 3.7만 |
|---|
| 2026.02.12 | ₩33,094 | ₩33,168 | ₩33,094 | ₩33,168 | +0.22% | 10.2만 |
|---|
| 2026.02.11 | ₩33,074 | ₩33,101 | ₩33,073 | ₩33,088 | +0.04% | 6.7만 |
|---|
| 2026.02.10 | ₩33,101 | ₩33,115 | ₩33,088 | ₩33,115 | +0.04% | 5.7만 |
|---|
| 2026.02.09 | ₩33,048 | ₩33,074 | ₩33,048 | ₩33,061 | +0.04% | 9만 |
|---|
| 2026.02.06 | ₩33,045 | ₩33,061 | ₩33,021 | ₩33,061 | +0.05% | 9.1만 |
|---|
| 2026.02.05 | ₩32,981 | ₩33,048 | ₩32,981 | ₩33,048 | +0.20% | 5.7만 |
|---|
| 2026.02.04 | ₩32,970 | ₩33,141 | ₩32,967 | ₩32,994 | +0.07% | 8만 |
|---|
| 2026.02.03 | ₩32,954 | ₩33,008 | ₩32,954 | ₩33,001 | +0.14% | 123.6만 |
|---|
| 2026.02.02 | ₩33,101 | ₩33,101 | ₩32,967 | ₩32,981 | -0.36% | 11만 |
|---|
| 2026.01.30 | ₩33,088 | ₩33,088 | ₩32,927 | ₩32,927 | -0.49% | 6.2만 |
|---|
| 2026.01.29 | ₩32,994 | ₩33,088 | ₩32,994 | ₩33,088 | +0.28% | 5.2만 |
|---|
| 2026.01.28 | ₩32,981 | ₩33,034 | ₩32,967 | ₩33,008 | +0.08% | 3.3만 |
|---|
| 2026.01.27 | ₩33,008 | ₩33,048 | ₩32,994 | ₩33,048 | +0.12% | 4.8만 |
|---|
| 2026.01.26 | ₩32,981 | ₩33,008 | ₩32,981 | ₩32,994 | +0.04% | 3.5만 |
|---|
| 2026.01.23 | ₩32,606 | ₩32,981 | ₩32,606 | ₩32,981 | +1.15% | 4.2만 |
|---|
| 2026.01.22 | ₩32,927 | ₩32,954 | ₩32,927 | ₩32,954 | +0.08% | 5만 |
|---|
| 2026.01.21 | ₩32,914 | ₩32,954 | ₩32,914 | ₩32,941 | +0.08% | 3.1만 |
|---|
| 2026.01.20 | ₩32,901 | ₩32,927 | ₩32,901 | ₩32,914 | +0.04% | 9.6만 |
|---|
| 2026.01.16 | ₩32,987 | ₩32,994 | ₩32,941 | ₩32,954 | -0.10% | 5만 |
|---|
| 2026.01.15 | ₩33,008 | ₩33,014 | ₩32,983 | ₩32,994 | -0.04% | 6.7만 |
|---|
| 2026.01.14 | ₩33,021 | ₩33,034 | ₩33,008 | ₩33,021 | 0.00% | 14.4만 |
|---|
| 2026.01.13 | ₩32,987 | ₩33,008 | ₩32,967 | ₩32,994 | +0.02% | 7.2만 |
|---|
| 2026.01.12 | ₩32,967 | ₩32,994 | ₩32,967 | ₩32,994 | +0.08% | 5.3만 |
|---|
| 2026.01.09 | ₩32,967 | ₩32,994 | ₩32,954 | ₩32,994 | +0.08% | 3.2만 |
|---|
| 2026.01.08 | ₩32,967 | ₩32,981 | ₩32,945 | ₩32,967 | 0.00% | 4.7만 |
|---|
| 2026.01.07 | ₩32,981 | ₩33,008 | ₩32,974 | ₩33,008 | +0.08% | 3.2만 |
|---|
| 2026.01.06 | ₩32,957 | ₩32,981 | ₩32,954 | ₩32,981 | +0.07% | 5만 |
|---|
| 2026.01.05 | ₩32,967 | ₩32,994 | ₩32,967 | ₩32,994 | +0.08% | 4.9만 |
|---|
| 2026.01.02 | ₩33,048 | ₩33,048 | ₩32,927 | ₩32,941 | -0.32% | 3.3만 |
|---|
| 2025.12.31 | ₩32,981 | ₩32,987 | ₩32,947 | ₩32,967 | -0.04% | 5.3만 |
|---|
| 2025.12.30 | ₩32,967 | ₩32,994 | ₩32,967 | ₩32,987 | +0.06% | 2.9만 |
|---|
| 2025.12.29 | ₩33,395 | ₩33,415 | ₩33,395 | ₩33,409 | +0.04% | 1.9만 |
|---|
| 2025.12.26 | ₩33,422 | ₩33,422 | ₩33,382 | ₩33,389 | -0.10% | 2.9만 |
|---|
| 2025.12.24 | ₩33,375 | ₩33,389 | ₩33,369 | ₩33,369 | -0.02% | 3.2만 |
|---|
| 2025.12.23 | ₩33,195 | ₩33,369 | ₩33,195 | ₩33,355 | +0.48% | 4.2만 |
|---|
| 2025.12.22 | ₩33,369 | ₩33,369 | ₩33,342 | ₩33,367 | -0.00% | 5.4만 |
|---|
| 2025.12.19 | ₩33,381 | ₩33,382 | ₩33,355 | ₩33,382 | +0.00% | 4.5만 |
|---|
| 2025.12.18 | ₩33,382 | ₩33,436 | ₩33,355 | ₩33,436 | +0.16% | 4.2만 |
|---|
| 2025.12.17 | ₩33,345 | ₩33,369 | ₩33,329 | ₩33,369 | +0.07% | 2.6만 |
|---|
| 2025.12.16 | ₩33,382 | ₩33,382 | ₩33,342 | ₩33,369 | -0.04% | 5.5만 |
|---|
| 2025.12.15 | ₩33,422 | ₩33,422 | ₩33,315 | ₩33,315 | -0.32% | 5.9만 |
|---|
| 2025.12.12 | ₩33,315 | ₩33,342 | ₩33,315 | ₩33,342 | +0.08% | 5.9만 |
|---|
| 2025.12.11 | ₩33,329 | ₩33,389 | ₩33,329 | ₩33,369 | +0.12% | 6.7만 |
|---|
| 2025.12.10 | ₩33,312 | ₩33,395 | ₩33,302 | ₩33,395 | +0.25% | 7.1만 |
|---|
| 2025.12.09 | ₩33,308 | ₩33,322 | ₩33,302 | ₩33,315 | +0.02% | 7.7만 |
|---|
| 2025.12.08 | ₩33,329 | ₩33,335 | ₩33,302 | ₩33,302 | -0.08% | 7.5만 |
|---|
| 2025.12.05 | ₩33,379 | ₩33,395 | ₩33,342 | ₩33,395 | +0.05% | 5만 |
|---|
| 2025.12.04 | ₩33,379 | ₩33,422 | ₩33,369 | ₩33,422 | +0.13% | 3.8만 |
|---|
| 2025.12.03 | ₩33,395 | ₩33,422 | ₩33,382 | ₩33,422 | +0.08% | 9.4만 |
|---|
| 2025.12.02 | ₩33,275 | ₩33,382 | ₩33,275 | ₩33,355 | +0.24% | 13.6만 |
|---|
| 2025.12.01 | ₩33,369 | ₩33,395 | ₩33,355 | ₩33,369 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩33,369 | ₩33,442 | ₩33,369 | ₩33,436 | +0.20% | 1.9만 |
|---|
| 2025.11.26 | ₩33,409 | ₩33,449 | ₩33,409 | ₩33,449 | +0.12% | 4.5만 |
|---|
| 2025.11.25 | ₩33,402 | ₩33,436 | ₩33,402 | ₩33,436 | +0.10% | 5.7만 |
|---|
| 2025.11.24 | ₩33,382 | ₩33,436 | ₩33,369 | ₩33,436 | +0.16% | 5.7만 |
|---|
| 2025.11.21 | ₩33,374 | ₩33,422 | ₩33,342 | ₩33,422 | +0.14% | 6.1만 |
|---|
| 2025.11.20 | ₩33,329 | ₩33,345 | ₩33,315 | ₩33,342 | +0.04% | 3.7만 |
|---|
| 2025.11.19 | ₩33,329 | ₩33,355 | ₩33,308 | ₩33,355 | +0.08% | 3.6만 |
|---|
| 2025.11.18 | ₩33,351 | ₩33,351 | ₩33,302 | ₩33,329 | -0.07% | 5.3만 |
|---|
| 2025.11.17 | ₩33,311 | ₩33,329 | ₩33,302 | ₩33,329 | +0.05% | 178.3만 |
|---|
| 2025.11.14 | ₩33,342 | ₩33,342 | ₩33,288 | ₩33,342 | 0.00% | 4만 |
|---|
| 2025.11.13 | ₩33,342 | ₩33,349 | ₩33,315 | ₩33,342 | 0.00% | 5.1만 |
|---|
| 2025.11.12 | ₩33,369 | ₩33,382 | ₩33,369 | ₩33,369 | 0.00% | 3만 |
|---|
| 2025.11.11 | ₩33,374 | ₩33,436 | ₩33,374 | ₩33,436 | +0.18% | 4.8만 |
|---|
| 2025.11.10 | ₩33,329 | ₩33,329 | ₩33,302 | ₩33,329 | 0.00% | 3.1만 |
|---|
| 2025.11.07 | ₩33,302 | ₩33,355 | ₩33,302 | ₩33,342 | +0.12% | 3.7만 |
|---|
| 2025.11.06 | ₩33,248 | ₩33,329 | ₩33,248 | ₩33,315 | +0.20% | 7.2만 |
|---|
| 2025.11.05 | ₩33,262 | ₩33,288 | ₩33,262 | ₩33,288 | +0.08% | 7.7만 |
|---|
| 2025.11.04 | ₩33,248 | ₩33,342 | ₩33,248 | ₩33,322 | +0.22% | 81.5만 |
|---|
| 2025.11.03 | ₩33,502 | ₩33,502 | ₩33,288 | ₩33,355 | -0.44% | 6.8만 |
|---|
| 2025.10.31 | ₩33,342 | ₩33,342 | ₩33,302 | ₩33,322 | -0.06% | 9.4만 |
|---|
| 2025.10.30 | ₩33,315 | ₩33,315 | ₩33,248 | ₩33,248 | -0.20% | 8.1만 |
|---|
| 2025.10.29 | ₩33,449 | ₩33,449 | ₩33,288 | ₩33,288 | -0.48% | 16.3만 |
|---|
| 2025.10.28 | ₩33,395 | ₩33,422 | ₩33,342 | ₩33,342 | -0.16% | 17.6만 |
|---|
| 2025.10.27 | ₩33,436 | ₩33,436 | ₩33,329 | ₩33,329 | -0.32% | 26.7만 |
|---|
| 2025.10.24 | ₩33,409 | ₩33,422 | ₩33,329 | ₩33,329 | -0.24% | 2.6만 |
|---|
| 2025.10.23 | ₩33,462 | ₩33,462 | ₩33,329 | ₩33,329 | -0.40% | 70.7만 |
|---|
| 2025.10.22 | ₩33,409 | ₩33,529 | ₩33,383 | ₩33,449 | +0.12% | 14.9만 |
|---|
| 2025.10.21 | ₩33,395 | ₩33,422 | ₩33,382 | ₩33,422 | +0.08% | 8.6만 |
|---|
| 2025.10.20 | ₩33,363 | ₩33,395 | ₩33,355 | ₩33,395 | +0.10% | 16.2만 |
|---|
| 2025.10.17 | ₩33,395 | ₩33,395 | ₩33,342 | ₩33,382 | -0.04% | 3.7만 |
|---|
| 2025.10.16 | ₩33,248 | ₩33,395 | ₩33,248 | ₩33,395 | +0.44% | 2만 |
|---|
| 2025.10.15 | ₩33,339 | ₩33,365 | ₩33,315 | ₩33,322 | -0.05% | 2.3만 |
|---|
| 2025.10.14 | ₩33,331 | ₩33,355 | ₩33,315 | ₩33,355 | +0.07% | 2.1만 |
|---|
| 2025.10.13 | ₩33,315 | ₩33,342 | ₩33,302 | ₩33,342 | +0.08% | 2.8만 |
|---|
| 2025.10.10 | ₩33,315 | ₩33,342 | ₩33,295 | ₩33,326 | +0.03% | 3만 |
|---|