시장 데이터를 불러오는 중
전체 종목
3EDGE Dynamic Hard Assets ETF 과거 주가
3EDGE Dynamic Hard Assets ETF · EDGH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
3EDGE Dynamic Hard Assets ETF · EDGH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,408 | ₩45,564 | ₩45,408 | ₩45,483 | +0.17% | 3.1만 |
| 2026.10.08 | ₩45,001 | ₩45,162 | ₩44,987 | ₩45,108 | +0.24% | 7.9만 |
| 2026.10.07 | ₩44,880 | ₩44,934 | ₩44,799 | ₩44,840 | -0.09% | 4.4만 |
| 2026.10.06 | ₩45,054 | ₩45,376 | ₩44,934 | ₩45,282 | +0.51% | 4.5만 |
| 2026.10.05 | ₩45,027 | ₩45,094 | ₩44,947 | ₩45,054 | +0.06% | 3.4만 |
| 2026.10.02 | ₩45,215 | ₩45,215 | ₩44,853 | ₩45,054 | -0.36% | 4.3만 |
| 2026.10.01 | ₩45,054 | ₩45,175 | ₩45,027 | ₩45,175 | +0.27% | 4.7만 |
| 2026.09.30 | ₩45,148 | ₩45,389 | ₩45,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,128 |
| -0.04% |
| 2.1만 |
| 2026.09.29 | ₩44,974 | ₩45,188 | ₩44,974 | ₩45,188 | +0.48% | 6.3만 |
|---|
| 2026.09.28 | ₩45,227 | ₩45,282 | ₩45,014 | ₩45,027 | -0.44% | 4만 |
|---|
| 2026.09.25 | ₩45,933 | ₩46,033 | ₩45,825 | ₩45,989 | +0.12% | 2.1만 |
|---|
| 2026.09.24 | ₩46,047 | ₩46,087 | ₩46,006 | ₩46,047 | 0.00% | 3.1만 |
|---|
| 2026.09.23 | ₩46,199 | ₩46,221 | ₩46,047 | ₩46,087 | -0.24% | 1.8만 |
|---|
| 2026.09.22 | ₩46,321 | ₩46,690 | ₩46,261 | ₩46,637 | +0.68% | 2.4만 |
|---|
| 2026.09.21 | ₩46,543 | ₩46,543 | ₩46,301 | ₩46,396 | -0.31% | 2.7만 |
|---|
| 2026.09.18 | ₩46,610 | ₩46,797 | ₩46,529 | ₩46,556 | -0.12% | 2.3만 |
|---|
| 2026.09.17 | ₩46,409 | ₩46,663 | ₩46,114 | ₩46,114 | -0.64% | 5.4만 |
|---|
| 2026.09.16 | ₩46,717 | ₩46,717 | ₩45,725 | ₩45,946 | -1.65% | 3.7만 |
|---|
| 2026.09.15 | ₩46,301 | ₩46,368 | ₩46,194 | ₩46,315 | +0.03% | 2만 |
|---|
| 2026.09.14 | ₩46,342 | ₩46,342 | ₩46,020 | ₩46,060 | -0.61% | 4.7만 |
|---|
| 2026.09.11 | ₩46,851 | ₩46,851 | ₩46,543 | ₩46,544 | -0.66% | 5.4만 |
|---|
| 2026.09.10 | ₩46,730 | ₩46,811 | ₩46,496 | ₩46,569 | -0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩47,186 | ₩47,200 | ₩46,980 | ₩47,051 | -0.29% | 1.3만 |
|---|
| 2026.09.08 | ₩46,851 | ₩46,878 | ₩46,602 | ₩46,602 | -0.53% | 1.5만 |
|---|
| 2026.09.04 | ₩46,650 | ₩46,864 | ₩46,623 | ₩46,851 | +0.43% | 2.4만 |
|---|
| 2026.09.03 | ₩47,052 | ₩47,285 | ₩46,969 | ₩47,177 | +0.27% | 1.7만 |
|---|
| 2026.09.02 | ₩46,494 | ₩46,596 | ₩46,382 | ₩46,474 | -0.04% | 2.4만 |
|---|
| 2026.09.01 | ₩46,295 | ₩46,422 | ₩46,134 | ₩46,140 | -0.33% | 7.1만 |
|---|
| 2026.08.31 | ₩46,677 | ₩46,848 | ₩46,637 | ₩46,848 | +0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩47,725 | ₩47,725 | ₩46,650 | ₩46,724 | -2.10% | 2.1만 |
|---|
| 2026.08.27 | ₩47,307 | ₩47,790 | ₩47,280 | ₩47,723 | +0.88% | 3.6만 |
|---|
| 2026.08.26 | ₩47,575 | ₩47,602 | ₩47,394 | ₩47,394 | -0.38% | 3.7만 |
|---|
| 2026.08.25 | ₩47,924 | ₩48,313 | ₩47,454 | ₩47,884 | -0.08% | 105.9만 |
|---|
| 2026.08.24 | ₩47,964 | ₩48,018 | ₩47,723 | ₩47,870 | -0.20% | 2.2만 |
|---|
| 2026.08.21 | ₩47,776 | ₩48,004 | ₩47,763 | ₩47,924 | +0.31% | 2.7만 |
|---|
| 2026.08.20 | ₩47,186 | ₩47,475 | ₩47,159 | ₩47,475 | +0.61% | 3만 |
|---|
| 2026.08.19 | ₩46,811 | ₩47,119 | ₩46,811 | ₩47,119 | +0.66% | 2.1만 |
|---|
| 2026.08.18 | ₩46,610 | ₩46,637 | ₩46,395 | ₩46,462 | -0.32% | 1.6만 |
|---|
| 2026.08.17 | ₩46,650 | ₩46,784 | ₩46,615 | ₩46,775 | +0.27% | 1.7만 |
|---|
| 2026.08.14 | ₩46,342 | ₩46,342 | ₩46,248 | ₩46,324 | -0.04% | 2.3만 |
|---|
| 2026.08.13 | ₩46,677 | ₩46,677 | ₩46,087 | ₩46,096 | -1.24% | 1.7만 |
|---|
| 2026.08.12 | ₩46,489 | ₩46,610 | ₩46,435 | ₩46,556 | +0.14% | 1.3만 |
|---|
| 2026.08.11 | ₩46,261 | ₩46,342 | ₩46,234 | ₩46,291 | +0.06% | 1.8만 |
|---|
| 2026.08.10 | ₩45,819 | ₩46,422 | ₩45,819 | ₩46,409 | +1.29% | 1.9만 |
|---|
| 2026.08.07 | ₩45,658 | ₩45,658 | ₩45,564 | ₩45,604 | -0.12% | 2.2만 |
|---|
| 2026.08.06 | ₩45,074 | ₩45,108 | ₩44,920 | ₩45,108 | +0.07% | 2.5만 |
|---|
| 2026.08.05 | ₩44,746 | ₩45,027 | ₩44,732 | ₩44,958 | +0.47% | 2.2만 |
|---|
| 2026.08.04 | ₩44,169 | ₩44,236 | ₩44,089 | ₩44,126 | -0.10% | 2.7만 |
|---|
| 2026.08.03 | ₩43,874 | ₩44,102 | ₩43,874 | ₩44,102 | +0.52% | 6.6만 |
|---|
| 2026.07.31 | ₩44,187 | ₩44,289 | ₩44,187 | ₩44,267 | +0.18% | 1.4만 |
|---|
| 2026.07.30 | ₩44,518 | ₩44,598 | ₩44,451 | ₩44,598 | +0.18% | 1.2만 |
|---|
| 2026.07.29 | ₩44,022 | ₩44,572 | ₩44,008 | ₩44,303 | +0.64% | 2만 |
|---|
| 2026.07.28 | ₩43,874 | ₩44,028 | ₩43,874 | ₩43,941 | +0.15% | 1.5만 |
|---|
| 2026.07.27 | ₩44,357 | ₩44,437 | ₩44,263 | ₩44,317 | -0.09% | 1.4만 |
|---|
| 2026.07.24 | ₩44,478 | ₩44,558 | ₩44,397 | ₩44,451 | -0.06% | 1.6만 |
|---|
| 2026.07.23 | ₩44,545 | ₩44,572 | ₩44,451 | ₩44,491 | -0.12% | 1.6만 |
|---|
| 2026.07.22 | ₩44,967 | ₩44,967 | ₩44,773 | ₩44,786 | -0.40% | 1.7만 |
|---|
| 2026.07.21 | ₩44,380 | ₩44,518 | ₩44,380 | ₩44,504 | +0.28% | 1.1만 |
|---|
| 2026.07.20 | ₩44,022 | ₩44,022 | ₩43,928 | ₩43,968 | -0.12% | 6.2천 |
|---|
| 2026.07.17 | ₩43,660 | ₩43,941 | ₩43,660 | ₩43,901 | +0.55% | 1.4만 |
|---|
| 2026.07.16 | ₩43,660 | ₩43,687 | ₩43,512 | ₩43,573 | -0.20% | 1.5만 |
|---|
| 2026.07.15 | ₩44,049 | ₩44,102 | ₩43,841 | ₩44,042 | -0.02% | 2.5만 |
|---|
| 2026.07.14 | ₩44,209 | ₩44,251 | ₩43,995 | ₩44,082 | -0.29% | 2.6만 |
|---|
| 2026.07.13 | ₩43,754 | ₩43,847 | ₩43,593 | ₩43,680 | -0.17% | 2.1만 |
|---|
| 2026.07.10 | ₩43,472 | ₩43,999 | ₩43,472 | ₩43,999 | +1.21% | 1.8만 |
|---|
| 2026.07.09 | ₩44,236 | ₩44,248 | ₩44,075 | ₩44,089 | -0.33% | 1.6만 |
|---|
| 2026.07.08 | ₩43,660 | ₩43,928 | ₩43,660 | ₩43,928 | +0.61% | 1.9만 |
|---|
| 2026.07.07 | ₩43,780 | ₩43,827 | ₩43,619 | ₩43,700 | -0.18% | 100.9만 |
|---|
| 2026.07.06 | ₩43,626 | ₩43,928 | ₩43,626 | ₩43,928 | +0.69% | 3만 |
|---|
| 2026.07.02 | ₩43,150 | ₩43,150 | ₩42,962 | ₩43,076 | -0.17% | 2.7만 |
|---|
| 2026.07.01 | ₩42,882 | ₩43,070 | ₩42,748 | ₩42,775 | -0.25% | 3.7만 |
|---|
| 2026.06.30 | ₩42,708 | ₩42,882 | ₩42,654 | ₩42,654 | -0.13% | 3.1만 |
|---|
| 2026.06.29 | ₩42,533 | ₩42,547 | ₩42,279 | ₩42,439 | -0.22% | 6만 |
|---|
| 2026.06.26 | ₩42,520 | ₩42,795 | ₩42,520 | ₩42,721 | +0.47% | 1.7만 |
|---|
| 2026.06.25 | ₩42,252 | ₩42,802 | ₩42,252 | ₩42,721 | +1.11% | 2.6만 |
|---|
| 2026.06.24 | ₩42,252 | ₩42,426 | ₩42,104 | ₩42,185 | -0.16% | 4만 |
|---|
| 2026.06.23 | ₩42,989 | ₩43,063 | ₩42,976 | ₩42,976 | -0.03% | 3.5만 |
|---|
| 2026.06.22 | ₩43,593 | ₩43,593 | ₩43,365 | ₩43,432 | -0.37% | 2.7만 |
|---|
| 2026.06.18 | ₩43,660 | ₩43,660 | ₩43,485 | ₩43,606 | -0.12% | 2.1만 |
|---|
| 2026.06.17 | ₩44,370 | ₩44,518 | ₩43,740 | ₩43,807 | -1.27% | 4.3만 |
|---|
| 2026.06.16 | ₩44,303 | ₩44,317 | ₩44,169 | ₩44,277 | -0.06% | 3.7만 |
|---|
| 2026.06.15 | ₩44,370 | ₩44,397 | ₩44,234 | ₩44,250 | -0.27% | 2.3만 |
|---|
| 2026.06.12 | ₩43,982 | ₩44,022 | ₩43,928 | ₩43,968 | -0.03% | 1.5만 |
|---|
| 2026.06.11 | ₩43,673 | ₩44,082 | ₩43,633 | ₩44,075 | +0.92% | 1.8만 |
|---|
| 2026.06.10 | ₩43,894 | ₩44,095 | ₩43,700 | ₩43,700 | -0.44% | 2.2만 |
|---|
| 2026.06.09 | ₩44,665 | ₩44,679 | ₩44,188 | ₩44,236 | -0.96% | 1.6만 |
|---|
| 2026.06.08 | ₩44,759 | ₩44,813 | ₩44,698 | ₩44,698 | -0.14% | 2.2만 |
|---|
| 2026.06.05 | ₩44,987 | ₩45,001 | ₩44,639 | ₩44,692 | -0.66% | 1.7만 |
|---|
| 2026.06.04 | ₩45,899 | ₩45,899 | ₩45,612 | ₩45,738 | -0.35% | 2.1만 |
|---|
| 2026.06.03 | ₩45,859 | ₩45,939 | ₩45,859 | ₩45,886 | +0.06% | 1.5만 |
|---|
| 2026.06.02 | ₩46,100 | ₩46,140 | ₩46,060 | ₩46,095 | -0.01% | 2.8만 |
|---|
| 2026.06.01 | ₩45,979 | ₩46,073 | ₩45,966 | ₩45,979 | 0.00% | 2.8만 |
|---|
| 2026.05.29 | ₩46,033 | ₩46,167 | ₩46,033 | ₩46,060 | +0.06% | 2만 |
|---|
| 2026.05.28 | ₩45,658 | ₩46,087 | ₩45,658 | ₩46,064 | +0.89% | 2.2만 |
|---|
| 2026.05.27 | ₩45,524 | ₩45,738 | ₩45,524 | ₩45,714 | +0.42% | 8.4만 |
|---|
| 2026.05.26 | ₩46,342 | ₩46,342 | ₩46,087 | ₩46,186 | -0.34% | 1.5만 |
|---|
| 2026.05.22 | ₩46,569 | ₩46,569 | ₩46,315 | ₩46,342 | -0.49% | 2만 |
|---|
| 2026.05.21 | ₩46,623 | ₩46,623 | ₩46,476 | ₩46,556 | -0.14% | 1.9만 |
|---|
| 2026.05.20 | ₩46,744 | ₩46,757 | ₩46,610 | ₩46,744 | 0.00% | 3.1만 |
|---|
| 2026.05.19 | ₩46,757 | ₩46,891 | ₩46,730 | ₩46,789 | +0.07% | 2.4만 |
|---|
| 2026.05.18 | ₩47,092 | ₩47,126 | ₩47,025 | ₩47,039 | -0.11% | 3만 |
|---|
| 2026.05.15 | ₩46,704 | ₩46,925 | ₩46,704 | ₩46,878 | +0.37% | 1.7만 |
|---|
| 2026.05.14 | ₩47,709 | ₩47,736 | ₩47,548 | ₩47,574 | -0.28% | 1.3만 |
|---|
| 2026.05.13 | ₩48,085 | ₩48,165 | ₩48,044 | ₩48,044 | -0.08% | 1.7만 |
|---|
| 2026.05.12 | ₩47,937 | ₩48,197 | ₩47,870 | ₩48,197 | +0.54% | 1.2만 |
|---|
| 2026.05.11 | ₩47,776 | ₩47,924 | ₩47,682 | ₩47,924 | +0.31% | 3.2만 |
|---|
| 2026.05.08 | ₩47,206 | ₩47,280 | ₩47,173 | ₩47,248 | +0.09% | 1.9만 |
|---|
| 2026.05.07 | ₩47,320 | ₩47,320 | ₩46,905 | ₩47,039 | -0.60% | 7.9만 |
|---|
| 2026.05.06 | ₩47,146 | ₩47,146 | ₩46,945 | ₩47,025 | -0.26% | 4.2만 |
|---|
| 2026.05.05 | ₩46,784 | ₩47,025 | ₩46,784 | ₩46,905 | +0.26% | 65.7만 |
|---|
| 2026.05.04 | ₩46,717 | ₩46,804 | ₩46,677 | ₩46,744 | +0.06% | 3.8만 |
|---|
| 2026.05.01 | ₩46,864 | ₩46,999 | ₩46,824 | ₩46,824 | -0.09% | 8.4만 |
|---|
| 2026.04.30 | ₩46,529 | ₩46,905 | ₩46,529 | ₩46,866 | +0.72% | 1.8만 |
|---|
| 2026.04.29 | ₩46,382 | ₩46,543 | ₩46,382 | ₩46,509 | +0.27% | 9.8천 |
|---|
| 2026.04.28 | ₩46,234 | ₩46,455 | ₩46,221 | ₩46,449 | +0.46% | 2.2만 |
|---|
| 2026.04.27 | ₩46,543 | ₩46,690 | ₩46,543 | ₩46,663 | +0.26% | 8.4천 |
|---|
| 2026.04.24 | ₩46,662 | ₩46,677 | ₩46,569 | ₩46,663 | +0.00% | 2만 |
|---|
| 2026.04.23 | ₩46,489 | ₩46,650 | ₩46,476 | ₩46,610 | +0.26% | 3.1만 |
|---|
| 2026.04.22 | ₩46,489 | ₩46,623 | ₩46,489 | ₩46,596 | +0.23% | 2.9만 |
|---|
| 2026.04.21 | ₩46,248 | ₩46,355 | ₩46,114 | ₩46,140 | -0.23% | 1.6만 |
|---|
| 2026.04.20 | ₩46,368 | ₩46,449 | ₩46,368 | ₩46,422 | +0.12% | 2.5만 |
|---|
| 2026.04.17 | ₩46,154 | ₩46,382 | ₩46,154 | ₩46,355 | +0.44% | 1.8만 |
|---|
| 2026.04.16 | ₩46,730 | ₩46,730 | ₩46,543 | ₩46,569 | -0.34% | 3.2만 |
|---|
| 2026.04.15 | ₩46,502 | ₩46,616 | ₩46,502 | ₩46,502 | 0.00% | 1.3만 |
|---|
| 2026.04.14 | ₩46,442 | ₩46,596 | ₩46,422 | ₩46,596 | +0.33% | 2만 |
|---|
| 2026.04.13 | ₩46,234 | ₩46,301 | ₩46,114 | ₩46,154 | -0.17% | 1만 |
|---|
| 2026.04.10 | ₩46,020 | ₩46,087 | ₩45,933 | ₩45,933 | -0.19% | 1.3만 |
|---|
| 2026.04.09 | ₩46,167 | ₩46,221 | ₩45,953 | ₩46,073 | -0.20% | 55.2만 |
|---|
| 2026.04.08 | ₩45,805 | ₩45,832 | ₩45,624 | ₩45,832 | +0.06% | 1.6만 |
|---|
| 2026.04.07 | ₩46,114 | ₩46,221 | ₩45,912 | ₩46,114 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩46,047 | ₩46,140 | ₩45,979 | ₩45,979 | -0.15% | 1.4만 |
|---|
| 2026.04.02 | ₩45,765 | ₩46,006 | ₩45,752 | ₩45,979 | +0.47% | 1.7만 |
|---|
| 2026.04.01 | ₩45,953 | ₩45,979 | ₩45,765 | ₩45,926 | -0.06% | 3만 |
|---|
| 2026.03.31 | ₩45,644 | ₩45,872 | ₩45,631 | ₩45,872 | +0.50% | 4.5만 |
|---|
| 2026.03.30 | ₩45,470 | ₩45,470 | ₩45,215 | ₩45,322 | -0.32% | 1.6만 |
|---|
| 2026.03.27 | ₩44,639 | ₩45,242 | ₩44,639 | ₩45,186 | +1.23% | 1.8만 |
|---|
| 2026.03.26 | ₩44,531 | ₩44,572 | ₩44,156 | ₩44,156 | -0.84% | 2.4만 |
|---|
| 2026.03.25 | ₩44,437 | ₩44,672 | ₩44,437 | ₩44,533 | +0.21% | 1만 |
|---|
| 2026.03.24 | ₩43,727 | ₩44,250 | ₩43,727 | ₩44,183 | +1.04% | 2만 |
|---|
| 2026.03.23 | ₩43,928 | ₩44,142 | ₩43,640 | ₩43,780 | -0.34% | 3.3만 |
|---|
| 2026.03.20 | ₩45,322 | ₩45,322 | ₩44,880 | ₩44,907 | -0.92% | 2.9만 |
|---|
| 2026.03.19 | ₩44,813 | ₩45,336 | ₩44,813 | ₩45,336 | +1.17% | 4만 |
|---|
| 2026.03.18 | ₩46,261 | ₩46,529 | ₩46,261 | ₩46,355 | +0.20% | 2.9만 |
|---|
| 2026.03.17 | ₩46,811 | ₩46,811 | ₩46,663 | ₩46,691 | -0.25% | 9.2천 |
|---|
| 2026.03.16 | ₩46,637 | ₩46,730 | ₩46,435 | ₩46,556 | -0.17% | 2.1만 |
|---|
| 2026.03.13 | ₩46,945 | ₩46,945 | ₩46,744 | ₩46,771 | -0.37% | 1.7만 |
|---|
| 2026.03.12 | ₩47,523 | ₩47,523 | ₩47,267 | ₩47,294 | -0.48% | 2.6만 |
|---|
| 2026.03.11 | ₩46,887 | ₩47,280 | ₩46,887 | ₩47,280 | +0.84% | 1.6만 |
|---|
| 2026.03.10 | ₩47,374 | ₩47,374 | ₩46,797 | ₩47,066 | -0.65% | 2.2만 |
|---|
| 2026.03.09 | ₩46,945 | ₩47,045 | ₩46,469 | ₩46,623 | -0.69% | 5.3만 |
|---|
| 2026.03.06 | ₩46,556 | ₩46,905 | ₩46,409 | ₩46,838 | +0.60% | 2.7만 |
|---|
| 2026.03.05 | ₩45,832 | ₩46,073 | ₩45,832 | ₩45,966 | +0.29% | 2.4만 |
|---|
| 2026.03.04 | ₩45,859 | ₩45,979 | ₩45,845 | ₩45,979 | +0.26% | 1.1만 |
|---|
| 2026.03.03 | ₩46,261 | ₩46,261 | ₩45,524 | ₩45,684 | -1.25% | 13.9만 |
|---|
| 2026.03.02 | ₩46,824 | ₩46,905 | ₩46,395 | ₩46,824 | 0.00% | 2.5만 |
|---|
| 2026.02.27 | ₩46,055 | ₩46,368 | ₩46,055 | ₩46,368 | +0.68% | 3만 |
|---|
| 2026.02.26 | ₩45,229 | ₩45,644 | ₩45,229 | ₩45,642 | +0.91% | 1.4만 |
|---|
| 2026.02.25 | ₩45,463 | ₩46,167 | ₩45,463 | ₩45,524 | +0.13% | 2.5만 |
|---|
| 2026.02.24 | ₩45,859 | ₩45,859 | ₩45,135 | ₩45,389 | -1.02% | 2.2만 |
|---|
| 2026.02.23 | ₩45,486 | ₩45,644 | ₩45,330 | ₩45,644 | +0.35% | 1.6만 |
|---|
| 2026.02.20 | ₩44,236 | ₩44,759 | ₩44,236 | ₩44,759 | +1.18% | 2만 |
|---|
| 2026.02.19 | ₩44,049 | ₩44,142 | ₩43,982 | ₩44,142 | +0.21% | 1.2만 |
|---|
| 2026.02.18 | ₩43,579 | ₩43,861 | ₩43,579 | ₩43,843 | +0.61% | 2.5만 |
|---|
| 2026.02.17 | ₩42,949 | ₩43,003 | ₩42,681 | ₩42,855 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩43,727 | ₩43,847 | ₩43,579 | ₩43,700 | -0.06% | 1.9만 |
|---|
| 2026.02.12 | ₩44,464 | ₩44,464 | ₩43,257 | ₩43,338 | -2.53% | 3.8만 |
|---|
| 2026.02.11 | ₩44,451 | ₩44,652 | ₩44,397 | ₩44,639 | +0.42% | 3.3만 |
|---|
| 2026.02.10 | ₩44,665 | ₩44,665 | ₩44,008 | ₩44,169 | -1.11% | 2.8만 |
|---|
| 2026.02.09 | ₩43,901 | ₩44,499 | ₩43,901 | ₩44,499 | +1.36% | 11만 |
|---|
| 2026.02.06 | ₩42,936 | ₩43,585 | ₩42,936 | ₩43,405 | +1.09% | 9.4만 |
|---|
| 2026.02.05 | ₩42,882 | ₩43,177 | ₩42,560 | ₩42,618 | -0.62% | 2.9만 |
|---|
| 2026.02.04 | ₩44,183 | ₩44,183 | ₩43,459 | ₩43,780 | -0.91% | 2.6만 |
|---|
| 2026.02.03 | ₩42,895 | ₩44,089 | ₩42,895 | ₩43,775 | +2.05% | 84.5만 |
|---|
| 2026.02.02 | ₩42,587 | ₩42,855 | ₩41,608 | ₩42,216 | -0.87% | 4.6만 |
|---|
| 2026.01.30 | ₩45,027 | ₩45,094 | ₩42,466 | ₩43,700 | -2.95% | 3.8만 |
|---|
| 2026.01.29 | ₩47,877 | ₩47,877 | ₩45,993 | ₩47,218 | -1.38% | 4.1만 |
|---|
| 2026.01.28 | ₩46,502 | ₩46,948 | ₩46,331 | ₩46,948 | +0.96% | 1.4만 |
|---|
| 2026.01.27 | ₩45,886 | ₩46,182 | ₩45,403 | ₩46,182 | +0.65% | 3.4만 |
|---|
| 2026.01.26 | ₩45,966 | ₩46,301 | ₩45,443 | ₩45,725 | -0.53% | 2.4만 |
|---|
| 2026.01.23 | ₩44,652 | ₩45,202 | ₩44,652 | ₩45,183 | +1.19% | 9.2천 |
|---|
| 2026.01.22 | ₩44,089 | ₩44,429 | ₩44,089 | ₩44,386 | +0.68% | 2.5만 |
|---|
| 2026.01.21 | ₩43,827 | ₩44,089 | ₩43,646 | ₩43,936 | +0.25% | 1.5만 |
|---|
| 2026.01.20 | ₩43,543 | ₩43,673 | ₩43,512 | ₩43,569 | +0.06% | 2.9만 |
|---|
| 2026.01.16 | ₩42,600 | ₩42,704 | ₩42,480 | ₩42,627 | +0.06% | 2.6만 |
|---|
| 2026.01.15 | ₩42,869 | ₩43,029 | ₩42,789 | ₩42,895 | +0.06% | 2.3만 |
|---|
| 2026.01.14 | ₩43,083 | ₩43,244 | ₩42,945 | ₩43,137 | +0.12% | 19.2만 |
|---|
| 2026.01.13 | ₩42,775 | ₩42,909 | ₩42,654 | ₩42,667 | -0.25% | 4.2만 |
|---|
| 2026.01.12 | ₩42,587 | ₩42,667 | ₩42,520 | ₩42,560 | -0.06% | 3.2만 |
|---|
| 2026.01.09 | ₩41,894 | ₩42,091 | ₩41,894 | ₩41,976 | +0.20% | 1.2만 |
|---|
| 2026.01.08 | ₩41,568 | ₩41,796 | ₩41,561 | ₩41,796 | +0.55% | 1.8만 |
|---|
| 2026.01.07 | ₩41,876 | ₩41,876 | ₩41,568 | ₩41,687 | -0.45% | 2만 |
|---|
| 2026.01.06 | ₩41,984 | ₩41,985 | ₩41,876 | ₩41,985 | +0.00% | 1.5만 |
|---|
| 2026.01.05 | ₩41,494 | ₩41,608 | ₩41,494 | ₩41,588 | +0.23% | 1.8만 |
|---|
| 2026.01.02 | ₩41,179 | ₩41,179 | ₩40,724 | ₩40,864 | -0.77% | 1.3만 |
|---|
| 2025.12.31 | ₩41,085 | ₩41,085 | ₩40,757 | ₩40,789 | -0.72% | 1.7만 |
|---|
| 2025.12.30 | ₩41,219 | ₩41,353 | ₩41,179 | ₩41,179 | -0.10% | 7.9천 |
|---|
| 2025.12.29 | ₩42,372 | ₩42,372 | ₩41,353 | ₩41,474 | -2.12% | 1.9만 |
|---|
| 2025.12.26 | ₩42,292 | ₩42,480 | ₩42,292 | ₩42,458 | +0.39% | 1.2만 |
|---|
| 2025.12.24 | ₩42,024 | ₩42,064 | ₩41,970 | ₩42,064 | +0.10% | 1.4만 |
|---|
| 2025.12.23 | ₩41,742 | ₩42,144 | ₩41,742 | ₩42,124 | +0.92% | 2.6만 |
|---|
| 2025.12.22 | ₩41,609 | ₩41,675 | ₩41,601 | ₩41,675 | +0.16% | 1.2만 |
|---|
| 2025.12.19 | ₩40,998 | ₩41,179 | ₩40,998 | ₩41,078 | +0.20% | 1.1만 |
|---|
| 2025.12.18 | ₩40,991 | ₩41,099 | ₩40,924 | ₩41,018 | +0.07% | 1.6만 |
|---|
| 2025.12.17 | ₩41,052 | ₩41,078 | ₩40,951 | ₩41,058 | +0.02% | 1.1만 |
|---|
| 2025.12.16 | ₩40,911 | ₩40,911 | ₩40,723 | ₩40,777 | -0.33% | 2만 |
|---|
| 2025.12.15 | ₩40,884 | ₩40,991 | ₩40,763 | ₩40,897 | +0.03% | 2만 |
|---|
| 2025.12.12 | ₩41,179 | ₩41,179 | ₩40,723 | ₩40,871 | -0.75% | 1.9만 |
|---|
| 2025.12.11 | ₩40,804 | ₩41,099 | ₩40,737 | ₩41,005 | +0.49% | 2.5만 |
|---|
| 2025.12.10 | ₩40,482 | ₩40,777 | ₩40,468 | ₩40,777 | +0.73% | 2.2만 |
|---|
| 2025.12.09 | ₩40,455 | ₩40,589 | ₩40,455 | ₩40,569 | +0.28% | 2.3만 |
|---|
| 2025.12.08 | ₩40,535 | ₩40,535 | ₩40,348 | ₩40,428 | -0.26% | 2.6만 |
|---|
| 2025.12.05 | ₩40,712 | ₩40,897 | ₩40,589 | ₩40,598 | -0.28% | 2.4만 |
|---|
| 2025.12.04 | ₩40,629 | ₩40,629 | ₩40,428 | ₩40,537 | -0.23% | 1.2만 |
|---|
| 2025.12.03 | ₩40,683 | ₩40,710 | ₩40,509 | ₩40,616 | -0.16% | 3만 |
|---|
| 2025.12.02 | ₩40,429 | ₩40,550 | ₩40,348 | ₩40,550 | +0.30% | 4.2만 |
|---|
| 2025.12.01 | ₩40,643 | ₩40,716 | ₩40,637 | ₩40,678 | +0.09% | 1.4만 |
|---|
| 2025.11.28 | ₩40,066 | ₩40,549 | ₩40,066 | ₩40,546 | +1.20% | 5.9천 |
|---|
| 2025.11.26 | ₩39,905 | ₩40,093 | ₩39,848 | ₩40,066 | +0.40% | 2.2만 |
|---|
| 2025.11.25 | ₩39,852 | ₩39,852 | ₩39,650 | ₩39,742 | -0.28% | 2.1만 |
|---|
| 2025.11.24 | ₩39,409 | ₩39,825 | ₩39,409 | ₩39,825 | +1.05% | 2.7만 |
|---|
| 2025.11.21 | ₩39,342 | ₩39,543 | ₩39,342 | ₩39,396 | +0.14% | 2.6만 |
|---|
| 2025.11.20 | ₩39,758 | ₩39,758 | ₩39,396 | ₩39,520 | -0.60% | 5만 |
|---|
| 2025.11.19 | ₩39,826 | ₩39,959 | ₩39,582 | ₩39,664 | -0.41% | 1.9만 |
|---|
| 2025.11.18 | ₩39,798 | ₩39,825 | ₩39,591 | ₩39,798 | 0.00% | 2.3만 |
|---|
| 2025.11.17 | ₩39,744 | ₩39,744 | ₩39,369 | ₩39,463 | -0.71% | 82.8만 |
|---|
| 2025.11.14 | ₩39,436 | ₩39,852 | ₩39,436 | ₩39,771 | +0.85% | 3.7만 |
|---|
| 2025.11.13 | ₩40,448 | ₩40,482 | ₩40,066 | ₩40,133 | -0.78% | 2.7만 |
|---|
| 2025.11.12 | ₩40,066 | ₩40,616 | ₩40,066 | ₩40,468 | +1.00% | 1.5만 |
|---|
| 2025.11.11 | ₩39,798 | ₩40,012 | ₩39,624 | ₩40,012 | +0.54% | 1.9만 |
|---|
| 2025.11.10 | ₩39,329 | ₩39,650 | ₩39,329 | ₩39,637 | +0.78% | 2.6만 |
|---|
| 2025.11.07 | ₩38,672 | ₩38,832 | ₩38,618 | ₩38,779 | +0.28% | 2.3만 |
|---|
| 2025.11.06 | ₩38,685 | ₩38,685 | ₩38,484 | ₩38,591 | -0.24% | 4.3만 |
|---|
| 2025.11.05 | ₩38,524 | ₩38,618 | ₩38,524 | ₩38,618 | +0.24% | 6.7만 |
|---|
| 2025.11.04 | ₩38,149 | ₩38,537 | ₩38,149 | ₩38,189 | +0.11% | 21.6만 |
|---|
| 2025.11.03 | ₩38,913 | ₩38,913 | ₩38,725 | ₩38,792 | -0.31% | 3.2만 |
|---|
| 2025.10.31 | ₩38,846 | ₩38,873 | ₩38,618 | ₩38,779 | -0.17% | 4.9만 |
|---|
| 2025.10.30 | ₩38,363 | ₩38,846 | ₩38,363 | ₩38,792 | +1.12% | 3.6만 |
|---|
| 2025.10.29 | ₩38,631 | ₩38,739 | ₩38,303 | ₩38,336 | -0.76% | 8.7만 |
|---|
| 2025.10.28 | ₩37,988 | ₩38,242 | ₩37,827 | ₩38,202 | +0.56% | 10.1만 |
|---|
| 2025.10.27 | ₩38,672 | ₩38,672 | ₩37,947 | ₩38,189 | -1.25% | 12.1만 |
|---|
| 2025.10.24 | ₩39,060 | ₩39,254 | ₩39,060 | ₩39,060 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩39,436 | ₩39,516 | ₩39,262 | ₩39,262 | -0.44% | 54.5만 |
|---|
| 2025.10.22 | ₩38,712 | ₩39,012 | ₩38,403 | ₩38,956 | +0.63% | 9.2만 |
|---|
| 2025.10.21 | ₩38,786 | ₩39,034 | ₩38,712 | ₩38,792 | +0.02% | 5.3만 |
|---|
| 2025.10.20 | ₩40,938 | ₩40,974 | ₩40,696 | ₩40,974 | +0.09% | 9.3만 |
|---|
| 2025.10.17 | ₩40,318 | ₩40,428 | ₩39,972 | ₩40,294 | -0.06% | 2.4만 |
|---|
| 2025.10.16 | ₩41,072 | ₩41,461 | ₩40,891 | ₩41,447 | +0.91% | 2.8만 |
|---|
| 2025.10.15 | ₩40,482 | ₩40,790 | ₩40,482 | ₩40,763 | +0.70% | 2.6만 |
|---|
| 2025.10.14 | ₩39,904 | ₩40,294 | ₩39,711 | ₩40,106 | +0.51% | 1.1만 |
|---|
| 2025.10.13 | ₩39,951 | ₩40,173 | ₩39,951 | ₩40,120 | +0.42% | 1.8만 |
|---|
| 2025.10.10 | ₩39,382 | ₩39,396 | ₩39,114 | ₩39,262 | -0.31% | 4만 |
|---|