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 | ₩45,416 | ₩45,572 | ₩45,416 | ₩45,491 | +0.17% | 3.1만 |
| 2026.10.08 | ₩45,009 | ₩45,170 | ₩44,995 | ₩45,116 | +0.24% | 7.9만 |
| 2026.10.07 | ₩44,888 | ₩44,942 | ₩44,807 | ₩44,848 | -0.09% | 4.4만 |
| 2026.10.06 | ₩45,062 | ₩45,384 | ₩44,942 | ₩45,290 | +0.51% | 4.5만 |
| 2026.10.05 | ₩45,035 | ₩45,103 | ₩44,955 | ₩45,062 | +0.06% | 3.4만 |
| 2026.10.02 | ₩45,223 | ₩45,223 | ₩44,861 | ₩45,062 | -0.36% | 4.3만 |
| 2026.10.01 | ₩45,062 | ₩45,183 | ₩45,035 | ₩45,183 | +0.27% | 4.7만 |
| 2026.09.30 | ₩45,156 | ₩45,398 | ₩45,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,136 |
| -0.04% |
| 2.1만 |
| 2026.09.29 | ₩44,982 | ₩45,196 | ₩44,982 | ₩45,196 | +0.48% | 6.3만 |
|---|
| 2026.09.28 | ₩45,235 | ₩45,290 | ₩45,022 | ₩45,035 | -0.44% | 4만 |
|---|
| 2026.09.25 | ₩45,941 | ₩46,041 | ₩45,833 | ₩45,997 | +0.12% | 2.1만 |
|---|
| 2026.09.24 | ₩46,055 | ₩46,095 | ₩46,015 | ₩46,055 | 0.00% | 3.1만 |
|---|
| 2026.09.23 | ₩46,208 | ₩46,229 | ₩46,055 | ₩46,095 | -0.24% | 1.8만 |
|---|
| 2026.09.22 | ₩46,330 | ₩46,698 | ₩46,269 | ₩46,645 | +0.68% | 2.4만 |
|---|
| 2026.09.21 | ₩46,551 | ₩46,551 | ₩46,310 | ₩46,405 | -0.31% | 2.7만 |
|---|
| 2026.09.18 | ₩46,618 | ₩46,806 | ₩46,538 | ₩46,564 | -0.12% | 2.3만 |
|---|
| 2026.09.17 | ₩46,417 | ₩46,672 | ₩46,122 | ₩46,122 | -0.64% | 5.4만 |
|---|
| 2026.09.16 | ₩46,725 | ₩46,725 | ₩45,733 | ₩45,954 | -1.65% | 3.7만 |
|---|
| 2026.09.15 | ₩46,310 | ₩46,377 | ₩46,202 | ₩46,323 | +0.03% | 2만 |
|---|
| 2026.09.14 | ₩46,350 | ₩46,350 | ₩46,028 | ₩46,068 | -0.61% | 4.7만 |
|---|
| 2026.09.11 | ₩46,859 | ₩46,859 | ₩46,551 | ₩46,552 | -0.66% | 5.4만 |
|---|
| 2026.09.10 | ₩46,739 | ₩46,819 | ₩46,504 | ₩46,578 | -0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩47,195 | ₩47,208 | ₩46,988 | ₩47,059 | -0.29% | 1.3만 |
|---|
| 2026.09.08 | ₩46,859 | ₩46,886 | ₩46,610 | ₩46,610 | -0.53% | 1.5만 |
|---|
| 2026.09.04 | ₩46,658 | ₩46,873 | ₩46,631 | ₩46,859 | +0.43% | 2.4만 |
|---|
| 2026.09.03 | ₩47,061 | ₩47,294 | ₩46,977 | ₩47,185 | +0.27% | 1.7만 |
|---|
| 2026.09.02 | ₩46,503 | ₩46,605 | ₩46,390 | ₩46,483 | -0.04% | 2.4만 |
|---|
| 2026.09.01 | ₩46,303 | ₩46,430 | ₩46,142 | ₩46,149 | -0.33% | 7.1만 |
|---|
| 2026.08.31 | ₩46,685 | ₩46,857 | ₩46,645 | ₩46,857 | +0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩47,734 | ₩47,734 | ₩46,658 | ₩46,732 | -2.10% | 2.1만 |
|---|
| 2026.08.27 | ₩47,315 | ₩47,798 | ₩47,289 | ₩47,731 | +0.88% | 3.6만 |
|---|
| 2026.08.26 | ₩47,584 | ₩47,610 | ₩47,403 | ₩47,403 | -0.38% | 3.7만 |
|---|
| 2026.08.25 | ₩47,932 | ₩48,321 | ₩47,463 | ₩47,892 | -0.08% | 105.9만 |
|---|
| 2026.08.24 | ₩47,973 | ₩48,026 | ₩47,731 | ₩47,879 | -0.20% | 2.2만 |
|---|
| 2026.08.21 | ₩47,785 | ₩48,013 | ₩47,771 | ₩47,932 | +0.31% | 2.7만 |
|---|
| 2026.08.20 | ₩47,195 | ₩47,483 | ₩47,168 | ₩47,483 | +0.61% | 3만 |
|---|
| 2026.08.19 | ₩46,819 | ₩47,128 | ₩46,819 | ₩47,128 | +0.66% | 2.1만 |
|---|
| 2026.08.18 | ₩46,618 | ₩46,645 | ₩46,403 | ₩46,471 | -0.32% | 1.6만 |
|---|
| 2026.08.17 | ₩46,658 | ₩46,792 | ₩46,623 | ₩46,783 | +0.27% | 1.7만 |
|---|
| 2026.08.14 | ₩46,350 | ₩46,350 | ₩46,256 | ₩46,332 | -0.04% | 2.3만 |
|---|
| 2026.08.13 | ₩46,685 | ₩46,685 | ₩46,095 | ₩46,104 | -1.24% | 1.7만 |
|---|
| 2026.08.12 | ₩46,497 | ₩46,618 | ₩46,444 | ₩46,564 | +0.14% | 1.3만 |
|---|
| 2026.08.11 | ₩46,269 | ₩46,350 | ₩46,243 | ₩46,299 | +0.06% | 1.8만 |
|---|
| 2026.08.10 | ₩45,827 | ₩46,430 | ₩45,827 | ₩46,417 | +1.29% | 1.9만 |
|---|
| 2026.08.07 | ₩45,666 | ₩45,666 | ₩45,572 | ₩45,612 | -0.12% | 2.2만 |
|---|
| 2026.08.06 | ₩45,082 | ₩45,116 | ₩44,928 | ₩45,116 | +0.07% | 2.5만 |
|---|
| 2026.08.05 | ₩44,754 | ₩45,035 | ₩44,740 | ₩44,966 | +0.47% | 2.2만 |
|---|
| 2026.08.04 | ₩44,177 | ₩44,244 | ₩44,097 | ₩44,134 | -0.10% | 2.7만 |
|---|
| 2026.08.03 | ₩43,882 | ₩44,110 | ₩43,882 | ₩44,110 | +0.52% | 6.6만 |
|---|
| 2026.07.31 | ₩44,195 | ₩44,297 | ₩44,195 | ₩44,275 | +0.18% | 1.4만 |
|---|
| 2026.07.30 | ₩44,526 | ₩44,606 | ₩44,459 | ₩44,606 | +0.18% | 1.2만 |
|---|
| 2026.07.29 | ₩44,030 | ₩44,579 | ₩44,016 | ₩44,311 | +0.64% | 2만 |
|---|
| 2026.07.28 | ₩43,882 | ₩44,036 | ₩43,882 | ₩43,949 | +0.15% | 1.5만 |
|---|
| 2026.07.27 | ₩44,365 | ₩44,445 | ₩44,271 | ₩44,325 | -0.09% | 1.4만 |
|---|
| 2026.07.24 | ₩44,486 | ₩44,566 | ₩44,405 | ₩44,459 | -0.06% | 1.6만 |
|---|
| 2026.07.23 | ₩44,553 | ₩44,579 | ₩44,459 | ₩44,499 | -0.12% | 1.6만 |
|---|
| 2026.07.22 | ₩44,975 | ₩44,975 | ₩44,781 | ₩44,794 | -0.40% | 1.7만 |
|---|
| 2026.07.21 | ₩44,388 | ₩44,526 | ₩44,388 | ₩44,512 | +0.28% | 1.1만 |
|---|
| 2026.07.20 | ₩44,030 | ₩44,030 | ₩43,936 | ₩43,976 | -0.12% | 6.2천 |
|---|
| 2026.07.17 | ₩43,668 | ₩43,949 | ₩43,668 | ₩43,909 | +0.55% | 1.4만 |
|---|
| 2026.07.16 | ₩43,668 | ₩43,694 | ₩43,520 | ₩43,580 | -0.20% | 1.5만 |
|---|
| 2026.07.15 | ₩44,056 | ₩44,110 | ₩43,849 | ₩44,050 | -0.02% | 2.5만 |
|---|
| 2026.07.14 | ₩44,217 | ₩44,259 | ₩44,003 | ₩44,090 | -0.29% | 2.6만 |
|---|
| 2026.07.13 | ₩43,761 | ₩43,855 | ₩43,600 | ₩43,688 | -0.17% | 2.1만 |
|---|
| 2026.07.10 | ₩43,480 | ₩44,007 | ₩43,480 | ₩44,007 | +1.21% | 1.8만 |
|---|
| 2026.07.09 | ₩44,244 | ₩44,256 | ₩44,083 | ₩44,097 | -0.33% | 1.6만 |
|---|
| 2026.07.08 | ₩43,668 | ₩43,936 | ₩43,668 | ₩43,936 | +0.61% | 1.9만 |
|---|
| 2026.07.07 | ₩43,788 | ₩43,835 | ₩43,627 | ₩43,708 | -0.18% | 100.9만 |
|---|
| 2026.07.06 | ₩43,634 | ₩43,936 | ₩43,634 | ₩43,936 | +0.69% | 3만 |
|---|
| 2026.07.02 | ₩43,158 | ₩43,158 | ₩42,970 | ₩43,084 | -0.17% | 2.7만 |
|---|
| 2026.07.01 | ₩42,890 | ₩43,077 | ₩42,756 | ₩42,782 | -0.25% | 3.7만 |
|---|
| 2026.06.30 | ₩42,715 | ₩42,890 | ₩42,662 | ₩42,662 | -0.13% | 3.1만 |
|---|
| 2026.06.29 | ₩42,541 | ₩42,554 | ₩42,286 | ₩42,447 | -0.22% | 6만 |
|---|
| 2026.06.26 | ₩42,528 | ₩42,802 | ₩42,528 | ₩42,729 | +0.47% | 1.7만 |
|---|
| 2026.06.25 | ₩42,259 | ₩42,809 | ₩42,259 | ₩42,729 | +1.11% | 2.6만 |
|---|
| 2026.06.24 | ₩42,259 | ₩42,434 | ₩42,112 | ₩42,192 | -0.16% | 4만 |
|---|
| 2026.06.23 | ₩42,997 | ₩43,071 | ₩42,984 | ₩42,984 | -0.03% | 3.5만 |
|---|
| 2026.06.22 | ₩43,600 | ₩43,600 | ₩43,372 | ₩43,440 | -0.37% | 2.7만 |
|---|
| 2026.06.18 | ₩43,668 | ₩43,668 | ₩43,493 | ₩43,614 | -0.12% | 2.1만 |
|---|
| 2026.06.17 | ₩44,378 | ₩44,526 | ₩43,748 | ₩43,815 | -1.27% | 4.3만 |
|---|
| 2026.06.16 | ₩44,311 | ₩44,325 | ₩44,177 | ₩44,284 | -0.06% | 3.7만 |
|---|
| 2026.06.15 | ₩44,378 | ₩44,405 | ₩44,242 | ₩44,258 | -0.27% | 2.3만 |
|---|
| 2026.06.12 | ₩43,989 | ₩44,030 | ₩43,936 | ₩43,976 | -0.03% | 1.5만 |
|---|
| 2026.06.11 | ₩43,681 | ₩44,090 | ₩43,641 | ₩44,083 | +0.92% | 1.8만 |
|---|
| 2026.06.10 | ₩43,902 | ₩44,103 | ₩43,708 | ₩43,708 | -0.44% | 2.2만 |
|---|
| 2026.06.09 | ₩44,673 | ₩44,687 | ₩44,196 | ₩44,244 | -0.96% | 1.6만 |
|---|
| 2026.06.08 | ₩44,767 | ₩44,821 | ₩44,706 | ₩44,706 | -0.14% | 2.2만 |
|---|
| 2026.06.05 | ₩44,995 | ₩45,009 | ₩44,647 | ₩44,700 | -0.66% | 1.7만 |
|---|
| 2026.06.04 | ₩45,907 | ₩45,907 | ₩45,620 | ₩45,746 | -0.35% | 2.1만 |
|---|
| 2026.06.03 | ₩45,867 | ₩45,947 | ₩45,867 | ₩45,894 | +0.06% | 1.5만 |
|---|
| 2026.06.02 | ₩46,108 | ₩46,149 | ₩46,068 | ₩46,103 | -0.01% | 2.8만 |
|---|
| 2026.06.01 | ₩45,988 | ₩46,082 | ₩45,974 | ₩45,988 | 0.00% | 2.8만 |
|---|
| 2026.05.29 | ₩46,041 | ₩46,175 | ₩46,041 | ₩46,068 | +0.06% | 2만 |
|---|
| 2026.05.28 | ₩45,666 | ₩46,095 | ₩45,666 | ₩46,072 | +0.89% | 2.2만 |
|---|
| 2026.05.27 | ₩45,532 | ₩45,746 | ₩45,532 | ₩45,722 | +0.42% | 8.4만 |
|---|
| 2026.05.26 | ₩46,350 | ₩46,350 | ₩46,095 | ₩46,194 | -0.34% | 1.5만 |
|---|
| 2026.05.22 | ₩46,578 | ₩46,578 | ₩46,323 | ₩46,350 | -0.49% | 2만 |
|---|
| 2026.05.21 | ₩46,631 | ₩46,631 | ₩46,484 | ₩46,564 | -0.14% | 1.9만 |
|---|
| 2026.05.20 | ₩46,752 | ₩46,766 | ₩46,618 | ₩46,752 | 0.00% | 3.1만 |
|---|
| 2026.05.19 | ₩46,766 | ₩46,900 | ₩46,739 | ₩46,798 | +0.07% | 2.4만 |
|---|
| 2026.05.18 | ₩47,101 | ₩47,134 | ₩47,034 | ₩47,047 | -0.11% | 3만 |
|---|
| 2026.05.15 | ₩46,712 | ₩46,933 | ₩46,712 | ₩46,886 | +0.37% | 1.7만 |
|---|
| 2026.05.14 | ₩47,718 | ₩47,745 | ₩47,557 | ₩47,582 | -0.28% | 1.3만 |
|---|
| 2026.05.13 | ₩48,093 | ₩48,174 | ₩48,053 | ₩48,053 | -0.08% | 1.7만 |
|---|
| 2026.05.12 | ₩47,946 | ₩48,206 | ₩47,879 | ₩48,206 | +0.54% | 1.2만 |
|---|
| 2026.05.11 | ₩47,785 | ₩47,932 | ₩47,691 | ₩47,932 | +0.31% | 3.2만 |
|---|
| 2026.05.08 | ₩47,215 | ₩47,289 | ₩47,181 | ₩47,256 | +0.09% | 1.9만 |
|---|
| 2026.05.07 | ₩47,329 | ₩47,329 | ₩46,913 | ₩47,047 | -0.60% | 7.9만 |
|---|
| 2026.05.06 | ₩47,154 | ₩47,154 | ₩46,953 | ₩47,034 | -0.26% | 4.2만 |
|---|
| 2026.05.05 | ₩46,792 | ₩47,034 | ₩46,792 | ₩46,913 | +0.26% | 65.7만 |
|---|
| 2026.05.04 | ₩46,725 | ₩46,812 | ₩46,685 | ₩46,752 | +0.06% | 3.8만 |
|---|
| 2026.05.01 | ₩46,873 | ₩47,007 | ₩46,833 | ₩46,833 | -0.09% | 8.4만 |
|---|
| 2026.04.30 | ₩46,538 | ₩46,913 | ₩46,538 | ₩46,874 | +0.72% | 1.8만 |
|---|
| 2026.04.29 | ₩46,390 | ₩46,551 | ₩46,390 | ₩46,517 | +0.27% | 9.8천 |
|---|
| 2026.04.28 | ₩46,243 | ₩46,464 | ₩46,229 | ₩46,457 | +0.46% | 2.2만 |
|---|
| 2026.04.27 | ₩46,551 | ₩46,698 | ₩46,551 | ₩46,672 | +0.26% | 8.4천 |
|---|
| 2026.04.24 | ₩46,670 | ₩46,685 | ₩46,578 | ₩46,672 | +0.00% | 2만 |
|---|
| 2026.04.23 | ₩46,497 | ₩46,658 | ₩46,484 | ₩46,618 | +0.26% | 3.1만 |
|---|
| 2026.04.22 | ₩46,497 | ₩46,631 | ₩46,497 | ₩46,605 | +0.23% | 2.9만 |
|---|
| 2026.04.21 | ₩46,256 | ₩46,363 | ₩46,122 | ₩46,149 | -0.23% | 1.6만 |
|---|
| 2026.04.20 | ₩46,377 | ₩46,457 | ₩46,377 | ₩46,430 | +0.12% | 2.5만 |
|---|
| 2026.04.17 | ₩46,162 | ₩46,390 | ₩46,162 | ₩46,363 | +0.44% | 1.8만 |
|---|
| 2026.04.16 | ₩46,739 | ₩46,739 | ₩46,551 | ₩46,578 | -0.34% | 3.2만 |
|---|
| 2026.04.15 | ₩46,511 | ₩46,625 | ₩46,511 | ₩46,511 | 0.00% | 1.3만 |
|---|
| 2026.04.14 | ₩46,450 | ₩46,605 | ₩46,430 | ₩46,605 | +0.33% | 2만 |
|---|
| 2026.04.13 | ₩46,243 | ₩46,310 | ₩46,122 | ₩46,162 | -0.17% | 1만 |
|---|
| 2026.04.10 | ₩46,028 | ₩46,095 | ₩45,941 | ₩45,941 | -0.19% | 1.3만 |
|---|
| 2026.04.09 | ₩46,175 | ₩46,229 | ₩45,961 | ₩46,082 | -0.20% | 55.2만 |
|---|
| 2026.04.08 | ₩45,813 | ₩45,840 | ₩45,632 | ₩45,840 | +0.06% | 1.6만 |
|---|
| 2026.04.07 | ₩46,122 | ₩46,229 | ₩45,921 | ₩46,122 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩46,055 | ₩46,149 | ₩45,988 | ₩45,988 | -0.15% | 1.4만 |
|---|
| 2026.04.02 | ₩45,773 | ₩46,015 | ₩45,760 | ₩45,988 | +0.47% | 1.7만 |
|---|
| 2026.04.01 | ₩45,961 | ₩45,988 | ₩45,773 | ₩45,934 | -0.06% | 3만 |
|---|
| 2026.03.31 | ₩45,652 | ₩45,880 | ₩45,639 | ₩45,880 | +0.50% | 4.5만 |
|---|
| 2026.03.30 | ₩45,478 | ₩45,478 | ₩45,223 | ₩45,331 | -0.32% | 1.6만 |
|---|
| 2026.03.27 | ₩44,647 | ₩45,250 | ₩44,647 | ₩45,194 | +1.23% | 1.8만 |
|---|
| 2026.03.26 | ₩44,539 | ₩44,579 | ₩44,164 | ₩44,164 | -0.84% | 2.4만 |
|---|
| 2026.03.25 | ₩44,445 | ₩44,680 | ₩44,445 | ₩44,541 | +0.21% | 1만 |
|---|
| 2026.03.24 | ₩43,735 | ₩44,258 | ₩43,735 | ₩44,191 | +1.04% | 2만 |
|---|
| 2026.03.23 | ₩43,936 | ₩44,150 | ₩43,647 | ₩43,788 | -0.34% | 3.3만 |
|---|
| 2026.03.20 | ₩45,331 | ₩45,331 | ₩44,888 | ₩44,915 | -0.92% | 2.9만 |
|---|
| 2026.03.19 | ₩44,821 | ₩45,344 | ₩44,821 | ₩45,344 | +1.17% | 4만 |
|---|
| 2026.03.18 | ₩46,269 | ₩46,538 | ₩46,269 | ₩46,363 | +0.20% | 2.9만 |
|---|
| 2026.03.17 | ₩46,819 | ₩46,819 | ₩46,672 | ₩46,700 | -0.25% | 9.2천 |
|---|
| 2026.03.16 | ₩46,645 | ₩46,739 | ₩46,444 | ₩46,564 | -0.17% | 2.1만 |
|---|
| 2026.03.13 | ₩46,953 | ₩46,953 | ₩46,752 | ₩46,779 | -0.37% | 1.7만 |
|---|
| 2026.03.12 | ₩47,531 | ₩47,531 | ₩47,275 | ₩47,302 | -0.48% | 2.6만 |
|---|
| 2026.03.11 | ₩46,896 | ₩47,289 | ₩46,896 | ₩47,289 | +0.84% | 1.6만 |
|---|
| 2026.03.10 | ₩47,382 | ₩47,382 | ₩46,806 | ₩47,074 | -0.65% | 2.2만 |
|---|
| 2026.03.09 | ₩46,953 | ₩47,054 | ₩46,477 | ₩46,631 | -0.69% | 5.3만 |
|---|
| 2026.03.06 | ₩46,564 | ₩46,913 | ₩46,417 | ₩46,846 | +0.60% | 2.7만 |
|---|
| 2026.03.05 | ₩45,840 | ₩46,082 | ₩45,840 | ₩45,974 | +0.29% | 2.4만 |
|---|
| 2026.03.04 | ₩45,867 | ₩45,988 | ₩45,854 | ₩45,988 | +0.26% | 1.1만 |
|---|
| 2026.03.03 | ₩46,269 | ₩46,269 | ₩45,532 | ₩45,693 | -1.25% | 13.9만 |
|---|
| 2026.03.02 | ₩46,833 | ₩46,913 | ₩46,403 | ₩46,833 | 0.00% | 2.5만 |
|---|
| 2026.02.27 | ₩46,063 | ₩46,377 | ₩46,063 | ₩46,377 | +0.68% | 3만 |
|---|
| 2026.02.26 | ₩45,237 | ₩45,652 | ₩45,237 | ₩45,650 | +0.91% | 1.4만 |
|---|
| 2026.02.25 | ₩45,471 | ₩46,175 | ₩45,471 | ₩45,532 | +0.13% | 2.5만 |
|---|
| 2026.02.24 | ₩45,867 | ₩45,867 | ₩45,143 | ₩45,398 | -1.02% | 2.2만 |
|---|
| 2026.02.23 | ₩45,494 | ₩45,652 | ₩45,339 | ₩45,652 | +0.35% | 1.6만 |
|---|
| 2026.02.20 | ₩44,244 | ₩44,767 | ₩44,244 | ₩44,767 | +1.18% | 2만 |
|---|
| 2026.02.19 | ₩44,056 | ₩44,150 | ₩43,989 | ₩44,150 | +0.21% | 1.2만 |
|---|
| 2026.02.18 | ₩43,587 | ₩43,869 | ₩43,587 | ₩43,851 | +0.61% | 2.5만 |
|---|
| 2026.02.17 | ₩42,957 | ₩43,010 | ₩42,688 | ₩42,863 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩43,735 | ₩43,855 | ₩43,587 | ₩43,708 | -0.06% | 1.9만 |
|---|
| 2026.02.12 | ₩44,472 | ₩44,472 | ₩43,265 | ₩43,346 | -2.53% | 3.8만 |
|---|
| 2026.02.11 | ₩44,459 | ₩44,660 | ₩44,405 | ₩44,647 | +0.42% | 3.3만 |
|---|
| 2026.02.10 | ₩44,673 | ₩44,673 | ₩44,016 | ₩44,177 | -1.11% | 2.8만 |
|---|
| 2026.02.09 | ₩43,909 | ₩44,507 | ₩43,909 | ₩44,507 | +1.36% | 11만 |
|---|
| 2026.02.06 | ₩42,943 | ₩43,592 | ₩42,943 | ₩43,413 | +1.09% | 9.4만 |
|---|
| 2026.02.05 | ₩42,890 | ₩43,185 | ₩42,568 | ₩42,625 | -0.62% | 2.9만 |
|---|
| 2026.02.04 | ₩44,191 | ₩44,191 | ₩43,466 | ₩43,788 | -0.91% | 2.6만 |
|---|
| 2026.02.03 | ₩42,903 | ₩44,097 | ₩42,903 | ₩43,783 | +2.05% | 84.5만 |
|---|
| 2026.02.02 | ₩42,595 | ₩42,863 | ₩41,616 | ₩42,223 | -0.87% | 4.6만 |
|---|
| 2026.01.30 | ₩45,035 | ₩45,103 | ₩42,474 | ₩43,708 | -2.95% | 3.8만 |
|---|
| 2026.01.29 | ₩47,885 | ₩47,885 | ₩46,001 | ₩47,227 | -1.38% | 4.1만 |
|---|
| 2026.01.28 | ₩46,511 | ₩46,956 | ₩46,339 | ₩46,956 | +0.96% | 1.4만 |
|---|
| 2026.01.27 | ₩45,894 | ₩46,190 | ₩45,411 | ₩46,190 | +0.65% | 3.4만 |
|---|
| 2026.01.26 | ₩45,974 | ₩46,310 | ₩45,451 | ₩45,733 | -0.53% | 2.4만 |
|---|
| 2026.01.23 | ₩44,660 | ₩45,210 | ₩44,660 | ₩45,191 | +1.19% | 9.2천 |
|---|
| 2026.01.22 | ₩44,097 | ₩44,437 | ₩44,097 | ₩44,394 | +0.68% | 2.5만 |
|---|
| 2026.01.21 | ₩43,835 | ₩44,097 | ₩43,654 | ₩43,944 | +0.25% | 1.5만 |
|---|
| 2026.01.20 | ₩43,551 | ₩43,681 | ₩43,520 | ₩43,576 | +0.06% | 2.9만 |
|---|
| 2026.01.16 | ₩42,608 | ₩42,711 | ₩42,487 | ₩42,635 | +0.06% | 2.6만 |
|---|
| 2026.01.15 | ₩42,876 | ₩43,037 | ₩42,797 | ₩42,903 | +0.06% | 2.3만 |
|---|
| 2026.01.14 | ₩43,091 | ₩43,252 | ₩42,953 | ₩43,144 | +0.12% | 19.2만 |
|---|
| 2026.01.13 | ₩42,782 | ₩42,916 | ₩42,662 | ₩42,675 | -0.25% | 4.2만 |
|---|
| 2026.01.12 | ₩42,595 | ₩42,675 | ₩42,528 | ₩42,568 | -0.06% | 3.2만 |
|---|
| 2026.01.09 | ₩41,901 | ₩42,098 | ₩41,901 | ₩41,983 | +0.20% | 1.2만 |
|---|
| 2026.01.08 | ₩41,575 | ₩41,803 | ₩41,569 | ₩41,803 | +0.55% | 1.8만 |
|---|
| 2026.01.07 | ₩41,884 | ₩41,884 | ₩41,575 | ₩41,695 | -0.45% | 2만 |
|---|
| 2026.01.06 | ₩41,991 | ₩41,992 | ₩41,884 | ₩41,992 | +0.00% | 1.5만 |
|---|
| 2026.01.05 | ₩41,502 | ₩41,616 | ₩41,502 | ₩41,595 | +0.23% | 1.8만 |
|---|
| 2026.01.02 | ₩41,186 | ₩41,186 | ₩40,732 | ₩40,871 | -0.77% | 1.3만 |
|---|
| 2025.12.31 | ₩41,093 | ₩41,093 | ₩40,764 | ₩40,796 | -0.72% | 1.7만 |
|---|
| 2025.12.30 | ₩41,227 | ₩41,361 | ₩41,186 | ₩41,186 | -0.10% | 7.9천 |
|---|
| 2025.12.29 | ₩42,380 | ₩42,380 | ₩41,361 | ₩41,481 | -2.12% | 1.9만 |
|---|
| 2025.12.26 | ₩42,300 | ₩42,487 | ₩42,300 | ₩42,466 | +0.39% | 1.2만 |
|---|
| 2025.12.24 | ₩42,031 | ₩42,072 | ₩41,978 | ₩42,072 | +0.10% | 1.4만 |
|---|
| 2025.12.23 | ₩41,750 | ₩42,152 | ₩41,750 | ₩42,132 | +0.92% | 2.6만 |
|---|
| 2025.12.22 | ₩41,617 | ₩41,683 | ₩41,609 | ₩41,683 | +0.16% | 1.2만 |
|---|
| 2025.12.19 | ₩41,005 | ₩41,186 | ₩41,005 | ₩41,086 | +0.20% | 1.1만 |
|---|
| 2025.12.18 | ₩40,999 | ₩41,106 | ₩40,932 | ₩41,025 | +0.07% | 1.6만 |
|---|
| 2025.12.17 | ₩41,059 | ₩41,086 | ₩40,958 | ₩41,066 | +0.02% | 1.1만 |
|---|
| 2025.12.16 | ₩40,918 | ₩40,918 | ₩40,730 | ₩40,784 | -0.33% | 2만 |
|---|
| 2025.12.15 | ₩40,891 | ₩40,999 | ₩40,771 | ₩40,905 | +0.03% | 2만 |
|---|
| 2025.12.12 | ₩41,186 | ₩41,186 | ₩40,730 | ₩40,878 | -0.75% | 1.9만 |
|---|
| 2025.12.11 | ₩40,811 | ₩41,106 | ₩40,744 | ₩41,012 | +0.49% | 2.5만 |
|---|
| 2025.12.10 | ₩40,489 | ₩40,784 | ₩40,476 | ₩40,784 | +0.73% | 2.2만 |
|---|
| 2025.12.09 | ₩40,462 | ₩40,596 | ₩40,462 | ₩40,576 | +0.28% | 2.3만 |
|---|
| 2025.12.08 | ₩40,543 | ₩40,543 | ₩40,355 | ₩40,435 | -0.26% | 2.6만 |
|---|
| 2025.12.05 | ₩40,720 | ₩40,905 | ₩40,596 | ₩40,606 | -0.28% | 2.4만 |
|---|
| 2025.12.04 | ₩40,637 | ₩40,637 | ₩40,435 | ₩40,544 | -0.23% | 1.2만 |
|---|
| 2025.12.03 | ₩40,690 | ₩40,717 | ₩40,516 | ₩40,623 | -0.16% | 3만 |
|---|
| 2025.12.02 | ₩40,437 | ₩40,557 | ₩40,355 | ₩40,557 | +0.30% | 4.2만 |
|---|
| 2025.12.01 | ₩40,650 | ₩40,724 | ₩40,645 | ₩40,685 | +0.09% | 1.4만 |
|---|
| 2025.11.28 | ₩40,073 | ₩40,556 | ₩40,073 | ₩40,553 | +1.20% | 5.9천 |
|---|
| 2025.11.26 | ₩39,912 | ₩40,100 | ₩39,855 | ₩40,073 | +0.40% | 2.2만 |
|---|
| 2025.11.25 | ₩39,859 | ₩39,859 | ₩39,658 | ₩39,749 | -0.28% | 2.1만 |
|---|
| 2025.11.24 | ₩39,416 | ₩39,832 | ₩39,416 | ₩39,832 | +1.05% | 2.7만 |
|---|
| 2025.11.21 | ₩39,349 | ₩39,550 | ₩39,349 | ₩39,403 | +0.14% | 2.6만 |
|---|
| 2025.11.20 | ₩39,765 | ₩39,765 | ₩39,403 | ₩39,527 | -0.60% | 5만 |
|---|
| 2025.11.19 | ₩39,833 | ₩39,966 | ₩39,589 | ₩39,671 | -0.41% | 1.9만 |
|---|
| 2025.11.18 | ₩39,805 | ₩39,832 | ₩39,598 | ₩39,805 | 0.00% | 2.3만 |
|---|
| 2025.11.17 | ₩39,751 | ₩39,751 | ₩39,376 | ₩39,470 | -0.71% | 82.8만 |
|---|
| 2025.11.14 | ₩39,443 | ₩39,859 | ₩39,443 | ₩39,778 | +0.85% | 3.7만 |
|---|
| 2025.11.13 | ₩40,455 | ₩40,489 | ₩40,073 | ₩40,140 | -0.78% | 2.7만 |
|---|
| 2025.11.12 | ₩40,073 | ₩40,623 | ₩40,073 | ₩40,476 | +1.00% | 1.5만 |
|---|
| 2025.11.11 | ₩39,805 | ₩40,020 | ₩39,631 | ₩40,020 | +0.54% | 1.9만 |
|---|
| 2025.11.10 | ₩39,336 | ₩39,658 | ₩39,336 | ₩39,644 | +0.78% | 2.6만 |
|---|
| 2025.11.07 | ₩38,678 | ₩38,839 | ₩38,625 | ₩38,786 | +0.28% | 2.3만 |
|---|
| 2025.11.06 | ₩38,692 | ₩38,692 | ₩38,491 | ₩38,598 | -0.24% | 4.3만 |
|---|
| 2025.11.05 | ₩38,531 | ₩38,625 | ₩38,531 | ₩38,625 | +0.24% | 6.7만 |
|---|
| 2025.11.04 | ₩38,155 | ₩38,544 | ₩38,155 | ₩38,196 | +0.11% | 21.6만 |
|---|
| 2025.11.03 | ₩38,920 | ₩38,920 | ₩38,732 | ₩38,799 | -0.31% | 3.2만 |
|---|
| 2025.10.31 | ₩38,853 | ₩38,880 | ₩38,625 | ₩38,786 | -0.17% | 4.9만 |
|---|
| 2025.10.30 | ₩38,370 | ₩38,853 | ₩38,370 | ₩38,799 | +1.12% | 3.6만 |
|---|
| 2025.10.29 | ₩38,638 | ₩38,746 | ₩38,310 | ₩38,343 | -0.76% | 8.7만 |
|---|
| 2025.10.28 | ₩37,994 | ₩38,249 | ₩37,834 | ₩38,209 | +0.56% | 10.1만 |
|---|
| 2025.10.27 | ₩38,678 | ₩38,678 | ₩37,954 | ₩38,196 | -1.25% | 12.1만 |
|---|
| 2025.10.24 | ₩39,067 | ₩39,261 | ₩39,067 | ₩39,067 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩39,443 | ₩39,523 | ₩39,269 | ₩39,269 | -0.44% | 54.5만 |
|---|
| 2025.10.22 | ₩38,719 | ₩39,019 | ₩38,410 | ₩38,963 | +0.63% | 9.2만 |
|---|
| 2025.10.21 | ₩38,792 | ₩39,041 | ₩38,719 | ₩38,799 | +0.02% | 5.3만 |
|---|
| 2025.10.20 | ₩40,945 | ₩40,981 | ₩40,704 | ₩40,981 | +0.09% | 9.3만 |
|---|
| 2025.10.17 | ₩40,325 | ₩40,435 | ₩39,979 | ₩40,301 | -0.06% | 2.4만 |
|---|
| 2025.10.16 | ₩41,079 | ₩41,468 | ₩40,898 | ₩41,455 | +0.91% | 2.8만 |
|---|
| 2025.10.15 | ₩40,489 | ₩40,797 | ₩40,489 | ₩40,771 | +0.70% | 2.6만 |
|---|
| 2025.10.14 | ₩39,911 | ₩40,301 | ₩39,718 | ₩40,113 | +0.51% | 1.1만 |
|---|
| 2025.10.13 | ₩39,958 | ₩40,181 | ₩39,958 | ₩40,127 | +0.42% | 1.8만 |
|---|
| 2025.10.10 | ₩39,389 | ₩39,403 | ₩39,121 | ₩39,269 | -0.31% | 4만 |
|---|