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 | ₩45,415 | ₩45,571 | ₩45,415 | ₩45,490 | +0.17% | 3.1만 |
| 2026.10.08 | ₩45,007 | ₩45,168 | ₩44,994 | ₩45,115 | +0.24% | 7.9만 |
| 2026.10.07 | ₩44,887 | ₩44,940 | ₩44,806 | ₩44,846 | -0.09% | 4.4만 |
| 2026.10.06 | ₩45,061 | ₩45,383 | ₩44,940 | ₩45,289 | +0.51% | 4.5만 |
| 2026.10.05 | ₩45,034 | ₩45,101 | ₩44,954 | ₩45,061 | +0.06% | 3.4만 |
| 2026.10.02 | ₩45,222 | ₩45,222 | ₩44,860 | ₩45,061 | -0.36% | 4.3만 |
| 2026.10.01 | ₩45,061 | ₩45,182 | ₩45,034 | ₩45,182 | +0.27% | 4.7만 |
| 2026.09.30 | ₩45,155 | ₩45,396 | ₩45,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,135 |
| -0.04% |
| 2.1만 |
| 2026.09.29 | ₩44,980 | ₩45,195 | ₩44,980 | ₩45,195 | +0.48% | 6.3만 |
|---|
| 2026.09.28 | ₩45,234 | ₩45,289 | ₩45,021 | ₩45,034 | -0.44% | 4만 |
|---|
| 2026.09.25 | ₩45,939 | ₩46,040 | ₩45,832 | ₩45,996 | +0.12% | 2.1만 |
|---|
| 2026.09.24 | ₩46,053 | ₩46,094 | ₩46,013 | ₩46,053 | 0.00% | 3.1만 |
|---|
| 2026.09.23 | ₩46,206 | ₩46,228 | ₩46,053 | ₩46,094 | -0.24% | 1.8만 |
|---|
| 2026.09.22 | ₩46,328 | ₩46,697 | ₩46,268 | ₩46,643 | +0.68% | 2.4만 |
|---|
| 2026.09.21 | ₩46,550 | ₩46,550 | ₩46,308 | ₩46,403 | -0.31% | 2.7만 |
|---|
| 2026.09.18 | ₩46,617 | ₩46,804 | ₩46,536 | ₩46,563 | -0.12% | 2.3만 |
|---|
| 2026.09.17 | ₩46,415 | ₩46,670 | ₩46,120 | ₩46,120 | -0.64% | 5.4만 |
|---|
| 2026.09.16 | ₩46,724 | ₩46,724 | ₩45,732 | ₩45,953 | -1.65% | 3.7만 |
|---|
| 2026.09.15 | ₩46,308 | ₩46,375 | ₩46,201 | ₩46,322 | +0.03% | 2만 |
|---|
| 2026.09.14 | ₩46,348 | ₩46,348 | ₩46,027 | ₩46,067 | -0.61% | 4.7만 |
|---|
| 2026.09.11 | ₩46,858 | ₩46,858 | ₩46,550 | ₩46,551 | -0.66% | 5.4만 |
|---|
| 2026.09.10 | ₩46,737 | ₩46,818 | ₩46,503 | ₩46,576 | -0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩47,193 | ₩47,207 | ₩46,987 | ₩47,058 | -0.29% | 1.3만 |
|---|
| 2026.09.08 | ₩46,858 | ₩46,885 | ₩46,609 | ₩46,609 | -0.53% | 1.5만 |
|---|
| 2026.09.04 | ₩46,657 | ₩46,871 | ₩46,630 | ₩46,858 | +0.43% | 2.4만 |
|---|
| 2026.09.03 | ₩47,059 | ₩47,293 | ₩46,976 | ₩47,184 | +0.27% | 1.7만 |
|---|
| 2026.09.02 | ₩46,501 | ₩46,603 | ₩46,389 | ₩46,481 | -0.04% | 2.4만 |
|---|
| 2026.09.01 | ₩46,301 | ₩46,429 | ₩46,141 | ₩46,147 | -0.33% | 7.1만 |
|---|
| 2026.08.31 | ₩46,684 | ₩46,855 | ₩46,643 | ₩46,855 | +0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩47,732 | ₩47,732 | ₩46,657 | ₩46,731 | -2.10% | 2.1만 |
|---|
| 2026.08.27 | ₩47,314 | ₩47,797 | ₩47,287 | ₩47,730 | +0.88% | 3.6만 |
|---|
| 2026.08.26 | ₩47,582 | ₩47,609 | ₩47,401 | ₩47,401 | -0.38% | 3.7만 |
|---|
| 2026.08.25 | ₩47,931 | ₩48,320 | ₩47,462 | ₩47,891 | -0.08% | 105.9만 |
|---|
| 2026.08.24 | ₩47,971 | ₩48,025 | ₩47,730 | ₩47,877 | -0.20% | 2.2만 |
|---|
| 2026.08.21 | ₩47,783 | ₩48,011 | ₩47,770 | ₩47,931 | +0.31% | 2.7만 |
|---|
| 2026.08.20 | ₩47,193 | ₩47,482 | ₩47,166 | ₩47,482 | +0.61% | 3만 |
|---|
| 2026.08.19 | ₩46,818 | ₩47,126 | ₩46,818 | ₩47,126 | +0.66% | 2.1만 |
|---|
| 2026.08.18 | ₩46,617 | ₩46,643 | ₩46,402 | ₩46,469 | -0.32% | 1.6만 |
|---|
| 2026.08.17 | ₩46,657 | ₩46,791 | ₩46,622 | ₩46,782 | +0.27% | 1.7만 |
|---|
| 2026.08.14 | ₩46,348 | ₩46,348 | ₩46,255 | ₩46,331 | -0.04% | 2.3만 |
|---|
| 2026.08.13 | ₩46,684 | ₩46,684 | ₩46,094 | ₩46,103 | -1.24% | 1.7만 |
|---|
| 2026.08.12 | ₩46,496 | ₩46,617 | ₩46,442 | ₩46,563 | +0.14% | 1.3만 |
|---|
| 2026.08.11 | ₩46,268 | ₩46,348 | ₩46,241 | ₩46,297 | +0.06% | 1.8만 |
|---|
| 2026.08.10 | ₩45,825 | ₩46,429 | ₩45,825 | ₩46,415 | +1.29% | 1.9만 |
|---|
| 2026.08.07 | ₩45,664 | ₩45,664 | ₩45,571 | ₩45,611 | -0.12% | 2.2만 |
|---|
| 2026.08.06 | ₩45,081 | ₩45,115 | ₩44,927 | ₩45,115 | +0.07% | 2.5만 |
|---|
| 2026.08.05 | ₩44,753 | ₩45,034 | ₩44,739 | ₩44,964 | +0.47% | 2.2만 |
|---|
| 2026.08.04 | ₩44,176 | ₩44,243 | ₩44,095 | ₩44,133 | -0.10% | 2.7만 |
|---|
| 2026.08.03 | ₩43,881 | ₩44,109 | ₩43,881 | ₩44,109 | +0.52% | 6.6만 |
|---|
| 2026.07.31 | ₩44,193 | ₩44,295 | ₩44,193 | ₩44,274 | +0.18% | 1.4만 |
|---|
| 2026.07.30 | ₩44,525 | ₩44,605 | ₩44,457 | ₩44,605 | +0.18% | 1.2만 |
|---|
| 2026.07.29 | ₩44,028 | ₩44,578 | ₩44,015 | ₩44,310 | +0.64% | 2만 |
|---|
| 2026.07.28 | ₩43,881 | ₩44,035 | ₩43,881 | ₩43,948 | +0.15% | 1.5만 |
|---|
| 2026.07.27 | ₩44,364 | ₩44,444 | ₩44,270 | ₩44,323 | -0.09% | 1.4만 |
|---|
| 2026.07.24 | ₩44,484 | ₩44,565 | ₩44,404 | ₩44,457 | -0.06% | 1.6만 |
|---|
| 2026.07.23 | ₩44,551 | ₩44,578 | ₩44,457 | ₩44,498 | -0.12% | 1.6만 |
|---|
| 2026.07.22 | ₩44,974 | ₩44,974 | ₩44,779 | ₩44,793 | -0.40% | 1.7만 |
|---|
| 2026.07.21 | ₩44,386 | ₩44,525 | ₩44,386 | ₩44,511 | +0.28% | 1.1만 |
|---|
| 2026.07.20 | ₩44,028 | ₩44,028 | ₩43,934 | ₩43,975 | -0.12% | 6.2천 |
|---|
| 2026.07.17 | ₩43,666 | ₩43,948 | ₩43,666 | ₩43,908 | +0.55% | 1.4만 |
|---|
| 2026.07.16 | ₩43,666 | ₩43,693 | ₩43,519 | ₩43,579 | -0.20% | 1.5만 |
|---|
| 2026.07.15 | ₩44,055 | ₩44,109 | ₩43,847 | ₩44,048 | -0.02% | 2.5만 |
|---|
| 2026.07.14 | ₩44,216 | ₩44,258 | ₩44,001 | ₩44,089 | -0.29% | 2.6만 |
|---|
| 2026.07.13 | ₩43,760 | ₩43,854 | ₩43,599 | ₩43,686 | -0.17% | 2.1만 |
|---|
| 2026.07.10 | ₩43,478 | ₩44,006 | ₩43,478 | ₩44,006 | +1.21% | 1.8만 |
|---|
| 2026.07.09 | ₩44,243 | ₩44,255 | ₩44,082 | ₩44,095 | -0.33% | 1.6만 |
|---|
| 2026.07.08 | ₩43,666 | ₩43,934 | ₩43,666 | ₩43,934 | +0.61% | 1.9만 |
|---|
| 2026.07.07 | ₩43,787 | ₩43,834 | ₩43,626 | ₩43,706 | -0.18% | 100.9만 |
|---|
| 2026.07.06 | ₩43,633 | ₩43,934 | ₩43,633 | ₩43,934 | +0.69% | 3만 |
|---|
| 2026.07.02 | ₩43,157 | ₩43,157 | ₩42,969 | ₩43,083 | -0.17% | 2.7만 |
|---|
| 2026.07.01 | ₩42,888 | ₩43,076 | ₩42,754 | ₩42,781 | -0.25% | 3.7만 |
|---|
| 2026.06.30 | ₩42,714 | ₩42,888 | ₩42,660 | ₩42,660 | -0.13% | 3.1만 |
|---|
| 2026.06.29 | ₩42,540 | ₩42,553 | ₩42,285 | ₩42,446 | -0.22% | 6만 |
|---|
| 2026.06.26 | ₩42,526 | ₩42,801 | ₩42,526 | ₩42,727 | +0.47% | 1.7만 |
|---|
| 2026.06.25 | ₩42,258 | ₩42,808 | ₩42,258 | ₩42,727 | +1.11% | 2.6만 |
|---|
| 2026.06.24 | ₩42,258 | ₩42,432 | ₩42,111 | ₩42,191 | -0.16% | 4만 |
|---|
| 2026.06.23 | ₩42,996 | ₩43,069 | ₩42,982 | ₩42,982 | -0.03% | 3.5만 |
|---|
| 2026.06.22 | ₩43,599 | ₩43,599 | ₩43,371 | ₩43,438 | -0.37% | 2.7만 |
|---|
| 2026.06.18 | ₩43,666 | ₩43,666 | ₩43,492 | ₩43,613 | -0.12% | 2.1만 |
|---|
| 2026.06.17 | ₩44,377 | ₩44,525 | ₩43,747 | ₩43,814 | -1.27% | 4.3만 |
|---|
| 2026.06.16 | ₩44,310 | ₩44,323 | ₩44,176 | ₩44,283 | -0.06% | 3.7만 |
|---|
| 2026.06.15 | ₩44,377 | ₩44,404 | ₩44,240 | ₩44,256 | -0.27% | 2.3만 |
|---|
| 2026.06.12 | ₩43,988 | ₩44,028 | ₩43,934 | ₩43,975 | -0.03% | 1.5만 |
|---|
| 2026.06.11 | ₩43,680 | ₩44,089 | ₩43,639 | ₩44,082 | +0.92% | 1.8만 |
|---|
| 2026.06.10 | ₩43,901 | ₩44,102 | ₩43,706 | ₩43,706 | -0.44% | 2.2만 |
|---|
| 2026.06.09 | ₩44,672 | ₩44,685 | ₩44,195 | ₩44,243 | -0.96% | 1.6만 |
|---|
| 2026.06.08 | ₩44,766 | ₩44,820 | ₩44,704 | ₩44,704 | -0.14% | 2.2만 |
|---|
| 2026.06.05 | ₩44,994 | ₩45,007 | ₩44,645 | ₩44,699 | -0.66% | 1.7만 |
|---|
| 2026.06.04 | ₩45,906 | ₩45,906 | ₩45,619 | ₩45,745 | -0.35% | 2.1만 |
|---|
| 2026.06.03 | ₩45,866 | ₩45,946 | ₩45,866 | ₩45,892 | +0.06% | 1.5만 |
|---|
| 2026.06.02 | ₩46,107 | ₩46,147 | ₩46,067 | ₩46,102 | -0.01% | 2.8만 |
|---|
| 2026.06.01 | ₩45,986 | ₩46,080 | ₩45,973 | ₩45,986 | 0.00% | 2.8만 |
|---|
| 2026.05.29 | ₩46,040 | ₩46,174 | ₩46,040 | ₩46,067 | +0.06% | 2만 |
|---|
| 2026.05.28 | ₩45,664 | ₩46,094 | ₩45,664 | ₩46,071 | +0.89% | 2.2만 |
|---|
| 2026.05.27 | ₩45,530 | ₩45,745 | ₩45,530 | ₩45,721 | +0.42% | 8.4만 |
|---|
| 2026.05.26 | ₩46,348 | ₩46,348 | ₩46,094 | ₩46,193 | -0.34% | 1.5만 |
|---|
| 2026.05.22 | ₩46,576 | ₩46,576 | ₩46,322 | ₩46,348 | -0.49% | 2만 |
|---|
| 2026.05.21 | ₩46,630 | ₩46,630 | ₩46,483 | ₩46,563 | -0.14% | 1.9만 |
|---|
| 2026.05.20 | ₩46,751 | ₩46,764 | ₩46,617 | ₩46,751 | 0.00% | 3.1만 |
|---|
| 2026.05.19 | ₩46,764 | ₩46,898 | ₩46,737 | ₩46,796 | +0.07% | 2.4만 |
|---|
| 2026.05.18 | ₩47,099 | ₩47,133 | ₩47,032 | ₩47,046 | -0.11% | 3만 |
|---|
| 2026.05.15 | ₩46,711 | ₩46,932 | ₩46,711 | ₩46,885 | +0.37% | 1.7만 |
|---|
| 2026.05.14 | ₩47,716 | ₩47,743 | ₩47,555 | ₩47,581 | -0.28% | 1.3만 |
|---|
| 2026.05.13 | ₩48,092 | ₩48,172 | ₩48,052 | ₩48,052 | -0.08% | 1.7만 |
|---|
| 2026.05.12 | ₩47,944 | ₩48,204 | ₩47,877 | ₩48,204 | +0.54% | 1.2만 |
|---|
| 2026.05.11 | ₩47,783 | ₩47,931 | ₩47,690 | ₩47,931 | +0.31% | 3.2만 |
|---|
| 2026.05.08 | ₩47,213 | ₩47,287 | ₩47,180 | ₩47,255 | +0.09% | 1.9만 |
|---|
| 2026.05.07 | ₩47,327 | ₩47,327 | ₩46,912 | ₩47,046 | -0.60% | 7.9만 |
|---|
| 2026.05.06 | ₩47,153 | ₩47,153 | ₩46,952 | ₩47,032 | -0.26% | 4.2만 |
|---|
| 2026.05.05 | ₩46,791 | ₩47,032 | ₩46,791 | ₩46,912 | +0.26% | 65.7만 |
|---|
| 2026.05.04 | ₩46,724 | ₩46,811 | ₩46,684 | ₩46,751 | +0.06% | 3.8만 |
|---|
| 2026.05.01 | ₩46,871 | ₩47,006 | ₩46,831 | ₩46,831 | -0.09% | 8.4만 |
|---|
| 2026.04.30 | ₩46,536 | ₩46,912 | ₩46,536 | ₩46,873 | +0.72% | 1.8만 |
|---|
| 2026.04.29 | ₩46,389 | ₩46,550 | ₩46,389 | ₩46,516 | +0.27% | 9.8천 |
|---|
| 2026.04.28 | ₩46,241 | ₩46,462 | ₩46,228 | ₩46,456 | +0.46% | 2.2만 |
|---|
| 2026.04.27 | ₩46,550 | ₩46,697 | ₩46,550 | ₩46,670 | +0.26% | 8.4천 |
|---|
| 2026.04.24 | ₩46,669 | ₩46,684 | ₩46,576 | ₩46,670 | +0.00% | 2만 |
|---|
| 2026.04.23 | ₩46,496 | ₩46,657 | ₩46,483 | ₩46,617 | +0.26% | 3.1만 |
|---|
| 2026.04.22 | ₩46,496 | ₩46,630 | ₩46,496 | ₩46,603 | +0.23% | 2.9만 |
|---|
| 2026.04.21 | ₩46,255 | ₩46,362 | ₩46,120 | ₩46,147 | -0.23% | 1.6만 |
|---|
| 2026.04.20 | ₩46,375 | ₩46,456 | ₩46,375 | ₩46,429 | +0.12% | 2.5만 |
|---|
| 2026.04.17 | ₩46,161 | ₩46,389 | ₩46,161 | ₩46,362 | +0.44% | 1.8만 |
|---|
| 2026.04.16 | ₩46,737 | ₩46,737 | ₩46,550 | ₩46,576 | -0.34% | 3.2만 |
|---|
| 2026.04.15 | ₩46,509 | ₩46,623 | ₩46,509 | ₩46,509 | 0.00% | 1.3만 |
|---|
| 2026.04.14 | ₩46,449 | ₩46,603 | ₩46,429 | ₩46,603 | +0.33% | 2만 |
|---|
| 2026.04.13 | ₩46,241 | ₩46,308 | ₩46,120 | ₩46,161 | -0.17% | 1만 |
|---|
| 2026.04.10 | ₩46,027 | ₩46,094 | ₩45,939 | ₩45,939 | -0.19% | 1.3만 |
|---|
| 2026.04.09 | ₩46,174 | ₩46,228 | ₩45,959 | ₩46,080 | -0.20% | 55.2만 |
|---|
| 2026.04.08 | ₩45,812 | ₩45,839 | ₩45,631 | ₩45,839 | +0.06% | 1.6만 |
|---|
| 2026.04.07 | ₩46,120 | ₩46,228 | ₩45,919 | ₩46,120 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩46,053 | ₩46,147 | ₩45,986 | ₩45,986 | -0.15% | 1.4만 |
|---|
| 2026.04.02 | ₩45,772 | ₩46,013 | ₩45,758 | ₩45,986 | +0.47% | 1.7만 |
|---|
| 2026.04.01 | ₩45,959 | ₩45,986 | ₩45,772 | ₩45,933 | -0.06% | 3만 |
|---|
| 2026.03.31 | ₩45,651 | ₩45,879 | ₩45,638 | ₩45,879 | +0.50% | 4.5만 |
|---|
| 2026.03.30 | ₩45,477 | ₩45,477 | ₩45,222 | ₩45,329 | -0.32% | 1.6만 |
|---|
| 2026.03.27 | ₩44,645 | ₩45,249 | ₩44,645 | ₩45,192 | +1.23% | 1.8만 |
|---|
| 2026.03.26 | ₩44,538 | ₩44,578 | ₩44,162 | ₩44,162 | -0.84% | 2.4만 |
|---|
| 2026.03.25 | ₩44,444 | ₩44,679 | ₩44,444 | ₩44,539 | +0.21% | 1만 |
|---|
| 2026.03.24 | ₩43,733 | ₩44,256 | ₩43,733 | ₩44,189 | +1.04% | 2만 |
|---|
| 2026.03.23 | ₩43,934 | ₩44,149 | ₩43,646 | ₩43,787 | -0.34% | 3.3만 |
|---|
| 2026.03.20 | ₩45,329 | ₩45,329 | ₩44,887 | ₩44,913 | -0.92% | 2.9만 |
|---|
| 2026.03.19 | ₩44,820 | ₩45,343 | ₩44,820 | ₩45,343 | +1.17% | 4만 |
|---|
| 2026.03.18 | ₩46,268 | ₩46,536 | ₩46,268 | ₩46,362 | +0.20% | 2.9만 |
|---|
| 2026.03.17 | ₩46,818 | ₩46,818 | ₩46,670 | ₩46,698 | -0.25% | 9.2천 |
|---|
| 2026.03.16 | ₩46,643 | ₩46,737 | ₩46,442 | ₩46,563 | -0.17% | 2.1만 |
|---|
| 2026.03.13 | ₩46,952 | ₩46,952 | ₩46,751 | ₩46,778 | -0.37% | 1.7만 |
|---|
| 2026.03.12 | ₩47,530 | ₩47,530 | ₩47,274 | ₩47,301 | -0.48% | 2.6만 |
|---|
| 2026.03.11 | ₩46,894 | ₩47,287 | ₩46,894 | ₩47,287 | +0.84% | 1.6만 |
|---|
| 2026.03.10 | ₩47,381 | ₩47,381 | ₩46,804 | ₩47,073 | -0.65% | 2.2만 |
|---|
| 2026.03.09 | ₩46,952 | ₩47,052 | ₩46,476 | ₩46,630 | -0.69% | 5.3만 |
|---|
| 2026.03.06 | ₩46,563 | ₩46,912 | ₩46,415 | ₩46,845 | +0.60% | 2.7만 |
|---|
| 2026.03.05 | ₩45,839 | ₩46,080 | ₩45,839 | ₩45,973 | +0.29% | 2.4만 |
|---|
| 2026.03.04 | ₩45,866 | ₩45,986 | ₩45,852 | ₩45,986 | +0.26% | 1.1만 |
|---|
| 2026.03.03 | ₩46,268 | ₩46,268 | ₩45,530 | ₩45,691 | -1.25% | 13.9만 |
|---|
| 2026.03.02 | ₩46,831 | ₩46,912 | ₩46,402 | ₩46,831 | 0.00% | 2.5만 |
|---|
| 2026.02.27 | ₩46,061 | ₩46,375 | ₩46,061 | ₩46,375 | +0.68% | 3만 |
|---|
| 2026.02.26 | ₩45,235 | ₩45,651 | ₩45,235 | ₩45,648 | +0.91% | 1.4만 |
|---|
| 2026.02.25 | ₩45,470 | ₩46,174 | ₩45,470 | ₩45,530 | +0.13% | 2.5만 |
|---|
| 2026.02.24 | ₩45,866 | ₩45,866 | ₩45,141 | ₩45,396 | -1.02% | 2.2만 |
|---|
| 2026.02.23 | ₩45,493 | ₩45,651 | ₩45,337 | ₩45,651 | +0.35% | 1.6만 |
|---|
| 2026.02.20 | ₩44,243 | ₩44,766 | ₩44,243 | ₩44,766 | +1.18% | 2만 |
|---|
| 2026.02.19 | ₩44,055 | ₩44,149 | ₩43,988 | ₩44,149 | +0.21% | 1.2만 |
|---|
| 2026.02.18 | ₩43,586 | ₩43,867 | ₩43,586 | ₩43,850 | +0.61% | 2.5만 |
|---|
| 2026.02.17 | ₩42,955 | ₩43,009 | ₩42,687 | ₩42,862 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩43,733 | ₩43,854 | ₩43,586 | ₩43,706 | -0.06% | 1.9만 |
|---|
| 2026.02.12 | ₩44,471 | ₩44,471 | ₩43,264 | ₩43,344 | -2.53% | 3.8만 |
|---|
| 2026.02.11 | ₩44,457 | ₩44,659 | ₩44,404 | ₩44,645 | +0.42% | 3.3만 |
|---|
| 2026.02.10 | ₩44,672 | ₩44,672 | ₩44,015 | ₩44,176 | -1.11% | 2.8만 |
|---|
| 2026.02.09 | ₩43,908 | ₩44,506 | ₩43,908 | ₩44,506 | +1.36% | 11만 |
|---|
| 2026.02.06 | ₩42,942 | ₩43,591 | ₩42,942 | ₩43,411 | +1.09% | 9.4만 |
|---|
| 2026.02.05 | ₩42,888 | ₩43,183 | ₩42,567 | ₩42,624 | -0.62% | 2.9만 |
|---|
| 2026.02.04 | ₩44,189 | ₩44,189 | ₩43,465 | ₩43,787 | -0.91% | 2.6만 |
|---|
| 2026.02.03 | ₩42,902 | ₩44,095 | ₩42,902 | ₩43,782 | +2.05% | 84.5만 |
|---|
| 2026.02.02 | ₩42,593 | ₩42,862 | ₩41,614 | ₩42,222 | -0.87% | 4.6만 |
|---|
| 2026.01.30 | ₩45,034 | ₩45,101 | ₩42,473 | ₩43,706 | -2.95% | 3.8만 |
|---|
| 2026.01.29 | ₩47,884 | ₩47,884 | ₩46,000 | ₩47,225 | -1.38% | 4.1만 |
|---|
| 2026.01.28 | ₩46,509 | ₩46,955 | ₩46,338 | ₩46,955 | +0.96% | 1.4만 |
|---|
| 2026.01.27 | ₩45,892 | ₩46,189 | ₩45,410 | ₩46,189 | +0.65% | 3.4만 |
|---|
| 2026.01.26 | ₩45,973 | ₩46,308 | ₩45,450 | ₩45,732 | -0.53% | 2.4만 |
|---|
| 2026.01.23 | ₩44,659 | ₩45,208 | ₩44,659 | ₩45,190 | +1.19% | 9.2천 |
|---|
| 2026.01.22 | ₩44,095 | ₩44,436 | ₩44,095 | ₩44,393 | +0.68% | 2.5만 |
|---|
| 2026.01.21 | ₩43,834 | ₩44,095 | ₩43,653 | ₩43,942 | +0.25% | 1.5만 |
|---|
| 2026.01.20 | ₩43,550 | ₩43,680 | ₩43,519 | ₩43,575 | +0.06% | 2.9만 |
|---|
| 2026.01.16 | ₩42,607 | ₩42,710 | ₩42,486 | ₩42,634 | +0.06% | 2.6만 |
|---|
| 2026.01.15 | ₩42,875 | ₩43,036 | ₩42,796 | ₩42,902 | +0.06% | 2.3만 |
|---|
| 2026.01.14 | ₩43,090 | ₩43,250 | ₩42,951 | ₩43,143 | +0.12% | 19.2만 |
|---|
| 2026.01.13 | ₩42,781 | ₩42,915 | ₩42,660 | ₩42,674 | -0.25% | 4.2만 |
|---|
| 2026.01.12 | ₩42,593 | ₩42,674 | ₩42,526 | ₩42,567 | -0.06% | 3.2만 |
|---|
| 2026.01.09 | ₩41,900 | ₩42,097 | ₩41,900 | ₩41,982 | +0.20% | 1.2만 |
|---|
| 2026.01.08 | ₩41,574 | ₩41,802 | ₩41,567 | ₩41,802 | +0.55% | 1.8만 |
|---|
| 2026.01.07 | ₩41,883 | ₩41,883 | ₩41,574 | ₩41,693 | -0.45% | 2만 |
|---|
| 2026.01.06 | ₩41,990 | ₩41,991 | ₩41,883 | ₩41,991 | +0.00% | 1.5만 |
|---|
| 2026.01.05 | ₩41,500 | ₩41,614 | ₩41,500 | ₩41,594 | +0.23% | 1.8만 |
|---|
| 2026.01.02 | ₩41,185 | ₩41,185 | ₩40,731 | ₩40,870 | -0.77% | 1.3만 |
|---|
| 2025.12.31 | ₩41,091 | ₩41,091 | ₩40,763 | ₩40,795 | -0.72% | 1.7만 |
|---|
| 2025.12.30 | ₩41,225 | ₩41,360 | ₩41,185 | ₩41,185 | -0.10% | 7.9천 |
|---|
| 2025.12.29 | ₩42,379 | ₩42,379 | ₩41,360 | ₩41,480 | -2.12% | 1.9만 |
|---|
| 2025.12.26 | ₩42,298 | ₩42,486 | ₩42,298 | ₩42,465 | +0.39% | 1.2만 |
|---|
| 2025.12.24 | ₩42,030 | ₩42,070 | ₩41,976 | ₩42,070 | +0.10% | 1.4만 |
|---|
| 2025.12.23 | ₩41,748 | ₩42,151 | ₩41,748 | ₩42,131 | +0.92% | 2.6만 |
|---|
| 2025.12.22 | ₩41,616 | ₩41,681 | ₩41,608 | ₩41,681 | +0.16% | 1.2만 |
|---|
| 2025.12.19 | ₩41,004 | ₩41,185 | ₩41,004 | ₩41,085 | +0.20% | 1.1만 |
|---|
| 2025.12.18 | ₩40,997 | ₩41,105 | ₩40,930 | ₩41,024 | +0.07% | 1.6만 |
|---|
| 2025.12.17 | ₩41,058 | ₩41,085 | ₩40,957 | ₩41,064 | +0.02% | 1.1만 |
|---|
| 2025.12.16 | ₩40,917 | ₩40,917 | ₩40,729 | ₩40,783 | -0.33% | 2만 |
|---|
| 2025.12.15 | ₩40,890 | ₩40,997 | ₩40,769 | ₩40,904 | +0.03% | 2만 |
|---|
| 2025.12.12 | ₩41,185 | ₩41,185 | ₩40,729 | ₩40,877 | -0.75% | 1.9만 |
|---|
| 2025.12.11 | ₩40,810 | ₩41,105 | ₩40,743 | ₩41,011 | +0.49% | 2.5만 |
|---|
| 2025.12.10 | ₩40,488 | ₩40,783 | ₩40,474 | ₩40,783 | +0.73% | 2.2만 |
|---|
| 2025.12.09 | ₩40,461 | ₩40,595 | ₩40,461 | ₩40,575 | +0.28% | 2.3만 |
|---|
| 2025.12.08 | ₩40,541 | ₩40,541 | ₩40,354 | ₩40,434 | -0.26% | 2.6만 |
|---|
| 2025.12.05 | ₩40,718 | ₩40,904 | ₩40,595 | ₩40,604 | -0.28% | 2.4만 |
|---|
| 2025.12.04 | ₩40,635 | ₩40,635 | ₩40,434 | ₩40,543 | -0.23% | 1.2만 |
|---|
| 2025.12.03 | ₩40,689 | ₩40,716 | ₩40,515 | ₩40,622 | -0.16% | 3만 |
|---|
| 2025.12.02 | ₩40,436 | ₩40,556 | ₩40,354 | ₩40,556 | +0.30% | 4.2만 |
|---|
| 2025.12.01 | ₩40,649 | ₩40,723 | ₩40,643 | ₩40,684 | +0.09% | 1.4만 |
|---|
| 2025.11.28 | ₩40,072 | ₩40,555 | ₩40,072 | ₩40,552 | +1.20% | 5.9천 |
|---|
| 2025.11.26 | ₩39,911 | ₩40,099 | ₩39,853 | ₩40,072 | +0.40% | 2.2만 |
|---|
| 2025.11.25 | ₩39,857 | ₩39,857 | ₩39,656 | ₩39,748 | -0.28% | 2.1만 |
|---|
| 2025.11.24 | ₩39,415 | ₩39,831 | ₩39,415 | ₩39,831 | +1.05% | 2.7만 |
|---|
| 2025.11.21 | ₩39,348 | ₩39,549 | ₩39,348 | ₩39,402 | +0.14% | 2.6만 |
|---|
| 2025.11.20 | ₩39,764 | ₩39,764 | ₩39,402 | ₩39,526 | -0.60% | 5만 |
|---|
| 2025.11.19 | ₩39,832 | ₩39,965 | ₩39,588 | ₩39,670 | -0.41% | 1.9만 |
|---|
| 2025.11.18 | ₩39,804 | ₩39,831 | ₩39,597 | ₩39,804 | 0.00% | 2.3만 |
|---|
| 2025.11.17 | ₩39,750 | ₩39,750 | ₩39,375 | ₩39,469 | -0.71% | 82.8만 |
|---|
| 2025.11.14 | ₩39,442 | ₩39,857 | ₩39,442 | ₩39,777 | +0.85% | 3.7만 |
|---|
| 2025.11.13 | ₩40,454 | ₩40,488 | ₩40,072 | ₩40,139 | -0.78% | 2.7만 |
|---|
| 2025.11.12 | ₩40,072 | ₩40,622 | ₩40,072 | ₩40,474 | +1.00% | 1.5만 |
|---|
| 2025.11.11 | ₩39,804 | ₩40,018 | ₩39,630 | ₩40,018 | +0.54% | 1.9만 |
|---|
| 2025.11.10 | ₩39,334 | ₩39,656 | ₩39,334 | ₩39,643 | +0.78% | 2.6만 |
|---|
| 2025.11.07 | ₩38,677 | ₩38,838 | ₩38,624 | ₩38,785 | +0.28% | 2.3만 |
|---|
| 2025.11.06 | ₩38,691 | ₩38,691 | ₩38,490 | ₩38,597 | -0.24% | 4.3만 |
|---|
| 2025.11.05 | ₩38,530 | ₩38,624 | ₩38,530 | ₩38,624 | +0.24% | 6.7만 |
|---|
| 2025.11.04 | ₩38,154 | ₩38,543 | ₩38,154 | ₩38,195 | +0.11% | 21.6만 |
|---|
| 2025.11.03 | ₩38,919 | ₩38,919 | ₩38,731 | ₩38,798 | -0.31% | 3.2만 |
|---|
| 2025.10.31 | ₩38,852 | ₩38,878 | ₩38,624 | ₩38,785 | -0.17% | 4.9만 |
|---|
| 2025.10.30 | ₩38,369 | ₩38,852 | ₩38,369 | ₩38,798 | +1.12% | 3.6만 |
|---|
| 2025.10.29 | ₩38,637 | ₩38,744 | ₩38,309 | ₩38,342 | -0.76% | 8.7만 |
|---|
| 2025.10.28 | ₩37,993 | ₩38,248 | ₩37,832 | ₩38,208 | +0.56% | 10.1만 |
|---|
| 2025.10.27 | ₩38,677 | ₩38,677 | ₩37,953 | ₩38,195 | -1.25% | 12.1만 |
|---|
| 2025.10.24 | ₩39,066 | ₩39,259 | ₩39,066 | ₩39,066 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩39,442 | ₩39,522 | ₩39,267 | ₩39,267 | -0.44% | 54.5만 |
|---|
| 2025.10.22 | ₩38,718 | ₩39,018 | ₩38,409 | ₩38,962 | +0.63% | 9.2만 |
|---|
| 2025.10.21 | ₩38,791 | ₩39,039 | ₩38,718 | ₩38,798 | +0.02% | 5.3만 |
|---|
| 2025.10.20 | ₩40,944 | ₩40,980 | ₩40,702 | ₩40,980 | +0.09% | 9.3만 |
|---|
| 2025.10.17 | ₩40,324 | ₩40,434 | ₩39,978 | ₩40,300 | -0.06% | 2.4만 |
|---|
| 2025.10.16 | ₩41,078 | ₩41,467 | ₩40,897 | ₩41,453 | +0.91% | 2.8만 |
|---|
| 2025.10.15 | ₩40,488 | ₩40,796 | ₩40,488 | ₩40,769 | +0.70% | 2.6만 |
|---|
| 2025.10.14 | ₩39,910 | ₩40,300 | ₩39,717 | ₩40,112 | +0.51% | 1.1만 |
|---|
| 2025.10.13 | ₩39,957 | ₩40,179 | ₩39,957 | ₩40,126 | +0.42% | 1.8만 |
|---|
| 2025.10.10 | ₩39,388 | ₩39,402 | ₩39,120 | ₩39,267 | -0.31% | 4만 |
|---|