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 | ₩45,414 | ₩45,570 | ₩45,414 | ₩45,489 | +0.17% | 3.1만 |
| 2026.10.08 | ₩45,006 | ₩45,167 | ₩44,993 | ₩45,114 | +0.24% | 7.9만 |
| 2026.10.07 | ₩44,886 | ₩44,939 | ₩44,805 | ₩44,845 | -0.09% | 4.4만 |
| 2026.10.06 | ₩45,060 | ₩45,382 | ₩44,939 | ₩45,288 | +0.51% | 4.5만 |
| 2026.10.05 | ₩45,033 | ₩45,100 | ₩44,953 | ₩45,060 | +0.06% | 3.4만 |
| 2026.10.02 | ₩45,221 | ₩45,221 | ₩44,859 | ₩45,060 | -0.36% | 4.3만 |
| 2026.10.01 | ₩45,060 | ₩45,181 | ₩45,033 | ₩45,181 | +0.27% | 4.7만 |
| 2026.09.30 | ₩45,154 | ₩45,395 | ₩45,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,134 |
| -0.04% |
| 2.1만 |
| 2026.09.29 | ₩44,979 | ₩45,194 | ₩44,979 | ₩45,194 | +0.48% | 6.3만 |
|---|
| 2026.09.28 | ₩45,233 | ₩45,288 | ₩45,020 | ₩45,033 | -0.44% | 4만 |
|---|
| 2026.09.25 | ₩45,938 | ₩46,039 | ₩45,831 | ₩45,995 | +0.12% | 2.1만 |
|---|
| 2026.09.24 | ₩46,052 | ₩46,093 | ₩46,012 | ₩46,052 | 0.00% | 3.1만 |
|---|
| 2026.09.23 | ₩46,205 | ₩46,227 | ₩46,052 | ₩46,093 | -0.24% | 1.8만 |
|---|
| 2026.09.22 | ₩46,327 | ₩46,696 | ₩46,267 | ₩46,642 | +0.68% | 2.4만 |
|---|
| 2026.09.21 | ₩46,549 | ₩46,549 | ₩46,307 | ₩46,402 | -0.31% | 2.7만 |
|---|
| 2026.09.18 | ₩46,616 | ₩46,803 | ₩46,535 | ₩46,562 | -0.12% | 2.3만 |
|---|
| 2026.09.17 | ₩46,414 | ₩46,669 | ₩46,119 | ₩46,119 | -0.64% | 5.4만 |
|---|
| 2026.09.16 | ₩46,723 | ₩46,723 | ₩45,730 | ₩45,952 | -1.65% | 3.7만 |
|---|
| 2026.09.15 | ₩46,307 | ₩46,374 | ₩46,200 | ₩46,321 | +0.03% | 2만 |
|---|
| 2026.09.14 | ₩46,347 | ₩46,347 | ₩46,026 | ₩46,066 | -0.61% | 4.7만 |
|---|
| 2026.09.11 | ₩46,857 | ₩46,857 | ₩46,549 | ₩46,550 | -0.66% | 5.4만 |
|---|
| 2026.09.10 | ₩46,736 | ₩46,817 | ₩46,502 | ₩46,575 | -0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩47,192 | ₩47,206 | ₩46,986 | ₩47,057 | -0.29% | 1.3만 |
|---|
| 2026.09.08 | ₩46,857 | ₩46,884 | ₩46,608 | ₩46,608 | -0.53% | 1.5만 |
|---|
| 2026.09.04 | ₩46,656 | ₩46,870 | ₩46,629 | ₩46,857 | +0.43% | 2.4만 |
|---|
| 2026.09.03 | ₩47,058 | ₩47,291 | ₩46,975 | ₩47,183 | +0.27% | 1.7만 |
|---|
| 2026.09.02 | ₩46,500 | ₩46,602 | ₩46,388 | ₩46,480 | -0.04% | 2.4만 |
|---|
| 2026.09.01 | ₩46,300 | ₩46,428 | ₩46,140 | ₩46,146 | -0.33% | 7.1만 |
|---|
| 2026.08.31 | ₩46,683 | ₩46,854 | ₩46,642 | ₩46,854 | +0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩47,731 | ₩47,731 | ₩46,656 | ₩46,730 | -2.10% | 2.1만 |
|---|
| 2026.08.27 | ₩47,313 | ₩47,796 | ₩47,286 | ₩47,729 | +0.88% | 3.6만 |
|---|
| 2026.08.26 | ₩47,581 | ₩47,608 | ₩47,400 | ₩47,400 | -0.38% | 3.7만 |
|---|
| 2026.08.25 | ₩47,930 | ₩48,319 | ₩47,460 | ₩47,890 | -0.08% | 105.9만 |
|---|
| 2026.08.24 | ₩47,970 | ₩48,024 | ₩47,729 | ₩47,876 | -0.20% | 2.2만 |
|---|
| 2026.08.21 | ₩47,782 | ₩48,010 | ₩47,769 | ₩47,930 | +0.31% | 2.7만 |
|---|
| 2026.08.20 | ₩47,192 | ₩47,481 | ₩47,165 | ₩47,481 | +0.61% | 3만 |
|---|
| 2026.08.19 | ₩46,817 | ₩47,125 | ₩46,817 | ₩47,125 | +0.66% | 2.1만 |
|---|
| 2026.08.18 | ₩46,616 | ₩46,642 | ₩46,401 | ₩46,468 | -0.32% | 1.6만 |
|---|
| 2026.08.17 | ₩46,656 | ₩46,790 | ₩46,621 | ₩46,781 | +0.27% | 1.7만 |
|---|
| 2026.08.14 | ₩46,347 | ₩46,347 | ₩46,254 | ₩46,330 | -0.04% | 2.3만 |
|---|
| 2026.08.13 | ₩46,683 | ₩46,683 | ₩46,093 | ₩46,102 | -1.24% | 1.7만 |
|---|
| 2026.08.12 | ₩46,495 | ₩46,616 | ₩46,441 | ₩46,562 | +0.14% | 1.3만 |
|---|
| 2026.08.11 | ₩46,267 | ₩46,347 | ₩46,240 | ₩46,296 | +0.06% | 1.8만 |
|---|
| 2026.08.10 | ₩45,824 | ₩46,428 | ₩45,824 | ₩46,414 | +1.29% | 1.9만 |
|---|
| 2026.08.07 | ₩45,663 | ₩45,663 | ₩45,570 | ₩45,610 | -0.12% | 2.2만 |
|---|
| 2026.08.06 | ₩45,080 | ₩45,114 | ₩44,926 | ₩45,114 | +0.07% | 2.5만 |
|---|
| 2026.08.05 | ₩44,752 | ₩45,033 | ₩44,738 | ₩44,963 | +0.47% | 2.2만 |
|---|
| 2026.08.04 | ₩44,175 | ₩44,242 | ₩44,094 | ₩44,132 | -0.10% | 2.7만 |
|---|
| 2026.08.03 | ₩43,880 | ₩44,108 | ₩43,880 | ₩44,108 | +0.52% | 6.6만 |
|---|
| 2026.07.31 | ₩44,192 | ₩44,294 | ₩44,192 | ₩44,273 | +0.18% | 1.4만 |
|---|
| 2026.07.30 | ₩44,524 | ₩44,604 | ₩44,456 | ₩44,604 | +0.18% | 1.2만 |
|---|
| 2026.07.29 | ₩44,027 | ₩44,577 | ₩44,014 | ₩44,309 | +0.64% | 2만 |
|---|
| 2026.07.28 | ₩43,880 | ₩44,034 | ₩43,880 | ₩43,947 | +0.15% | 1.5만 |
|---|
| 2026.07.27 | ₩44,363 | ₩44,443 | ₩44,269 | ₩44,322 | -0.09% | 1.4만 |
|---|
| 2026.07.24 | ₩44,483 | ₩44,564 | ₩44,403 | ₩44,456 | -0.06% | 1.6만 |
|---|
| 2026.07.23 | ₩44,550 | ₩44,577 | ₩44,456 | ₩44,497 | -0.12% | 1.6만 |
|---|
| 2026.07.22 | ₩44,973 | ₩44,973 | ₩44,778 | ₩44,792 | -0.40% | 1.7만 |
|---|
| 2026.07.21 | ₩44,385 | ₩44,524 | ₩44,385 | ₩44,510 | +0.28% | 1.1만 |
|---|
| 2026.07.20 | ₩44,027 | ₩44,027 | ₩43,933 | ₩43,974 | -0.12% | 6.2천 |
|---|
| 2026.07.17 | ₩43,665 | ₩43,947 | ₩43,665 | ₩43,907 | +0.55% | 1.4만 |
|---|
| 2026.07.16 | ₩43,665 | ₩43,692 | ₩43,518 | ₩43,578 | -0.20% | 1.5만 |
|---|
| 2026.07.15 | ₩44,054 | ₩44,108 | ₩43,846 | ₩44,047 | -0.02% | 2.5만 |
|---|
| 2026.07.14 | ₩44,215 | ₩44,257 | ₩44,001 | ₩44,088 | -0.29% | 2.6만 |
|---|
| 2026.07.13 | ₩43,759 | ₩43,853 | ₩43,598 | ₩43,685 | -0.17% | 2.1만 |
|---|
| 2026.07.10 | ₩43,477 | ₩44,005 | ₩43,477 | ₩44,005 | +1.21% | 1.8만 |
|---|
| 2026.07.09 | ₩44,242 | ₩44,254 | ₩44,081 | ₩44,094 | -0.33% | 1.6만 |
|---|
| 2026.07.08 | ₩43,665 | ₩43,933 | ₩43,665 | ₩43,933 | +0.61% | 1.9만 |
|---|
| 2026.07.07 | ₩43,786 | ₩43,833 | ₩43,625 | ₩43,705 | -0.18% | 100.9만 |
|---|
| 2026.07.06 | ₩43,632 | ₩43,933 | ₩43,632 | ₩43,933 | +0.69% | 3만 |
|---|
| 2026.07.02 | ₩43,156 | ₩43,156 | ₩42,968 | ₩43,082 | -0.17% | 2.7만 |
|---|
| 2026.07.01 | ₩42,887 | ₩43,075 | ₩42,753 | ₩42,780 | -0.25% | 3.7만 |
|---|
| 2026.06.30 | ₩42,713 | ₩42,887 | ₩42,659 | ₩42,659 | -0.13% | 3.1만 |
|---|
| 2026.06.29 | ₩42,539 | ₩42,552 | ₩42,284 | ₩42,445 | -0.22% | 6만 |
|---|
| 2026.06.26 | ₩42,525 | ₩42,800 | ₩42,525 | ₩42,726 | +0.47% | 1.7만 |
|---|
| 2026.06.25 | ₩42,257 | ₩42,807 | ₩42,257 | ₩42,726 | +1.11% | 2.6만 |
|---|
| 2026.06.24 | ₩42,257 | ₩42,431 | ₩42,110 | ₩42,190 | -0.16% | 4만 |
|---|
| 2026.06.23 | ₩42,995 | ₩43,068 | ₩42,981 | ₩42,981 | -0.03% | 3.5만 |
|---|
| 2026.06.22 | ₩43,598 | ₩43,598 | ₩43,370 | ₩43,437 | -0.37% | 2.7만 |
|---|
| 2026.06.18 | ₩43,665 | ₩43,665 | ₩43,491 | ₩43,612 | -0.12% | 2.1만 |
|---|
| 2026.06.17 | ₩44,376 | ₩44,524 | ₩43,746 | ₩43,813 | -1.27% | 4.3만 |
|---|
| 2026.06.16 | ₩44,309 | ₩44,322 | ₩44,175 | ₩44,282 | -0.06% | 3.7만 |
|---|
| 2026.06.15 | ₩44,376 | ₩44,403 | ₩44,239 | ₩44,255 | -0.27% | 2.3만 |
|---|
| 2026.06.12 | ₩43,987 | ₩44,027 | ₩43,933 | ₩43,974 | -0.03% | 1.5만 |
|---|
| 2026.06.11 | ₩43,679 | ₩44,088 | ₩43,638 | ₩44,081 | +0.92% | 1.8만 |
|---|
| 2026.06.10 | ₩43,900 | ₩44,101 | ₩43,705 | ₩43,705 | -0.44% | 2.2만 |
|---|
| 2026.06.09 | ₩44,671 | ₩44,684 | ₩44,194 | ₩44,242 | -0.96% | 1.6만 |
|---|
| 2026.06.08 | ₩44,765 | ₩44,819 | ₩44,703 | ₩44,703 | -0.14% | 2.2만 |
|---|
| 2026.06.05 | ₩44,993 | ₩45,006 | ₩44,644 | ₩44,698 | -0.66% | 1.7만 |
|---|
| 2026.06.04 | ₩45,905 | ₩45,905 | ₩45,618 | ₩45,744 | -0.35% | 2.1만 |
|---|
| 2026.06.03 | ₩45,865 | ₩45,945 | ₩45,865 | ₩45,891 | +0.06% | 1.5만 |
|---|
| 2026.06.02 | ₩46,106 | ₩46,146 | ₩46,066 | ₩46,101 | -0.01% | 2.8만 |
|---|
| 2026.06.01 | ₩45,985 | ₩46,079 | ₩45,972 | ₩45,985 | 0.00% | 2.8만 |
|---|
| 2026.05.29 | ₩46,039 | ₩46,173 | ₩46,039 | ₩46,066 | +0.06% | 2만 |
|---|
| 2026.05.28 | ₩45,663 | ₩46,093 | ₩45,663 | ₩46,070 | +0.89% | 2.2만 |
|---|
| 2026.05.27 | ₩45,529 | ₩45,744 | ₩45,529 | ₩45,720 | +0.42% | 8.4만 |
|---|
| 2026.05.26 | ₩46,347 | ₩46,347 | ₩46,093 | ₩46,192 | -0.34% | 1.5만 |
|---|
| 2026.05.22 | ₩46,575 | ₩46,575 | ₩46,321 | ₩46,347 | -0.49% | 2만 |
|---|
| 2026.05.21 | ₩46,629 | ₩46,629 | ₩46,481 | ₩46,562 | -0.14% | 1.9만 |
|---|
| 2026.05.20 | ₩46,750 | ₩46,763 | ₩46,616 | ₩46,750 | 0.00% | 3.1만 |
|---|
| 2026.05.19 | ₩46,763 | ₩46,897 | ₩46,736 | ₩46,795 | +0.07% | 2.4만 |
|---|
| 2026.05.18 | ₩47,098 | ₩47,132 | ₩47,031 | ₩47,045 | -0.11% | 3만 |
|---|
| 2026.05.15 | ₩46,709 | ₩46,931 | ₩46,709 | ₩46,884 | +0.37% | 1.7만 |
|---|
| 2026.05.14 | ₩47,715 | ₩47,742 | ₩47,554 | ₩47,580 | -0.28% | 1.3만 |
|---|
| 2026.05.13 | ₩48,091 | ₩48,171 | ₩48,051 | ₩48,051 | -0.08% | 1.7만 |
|---|
| 2026.05.12 | ₩47,943 | ₩48,203 | ₩47,876 | ₩48,203 | +0.54% | 1.2만 |
|---|
| 2026.05.11 | ₩47,782 | ₩47,930 | ₩47,688 | ₩47,930 | +0.31% | 3.2만 |
|---|
| 2026.05.08 | ₩47,212 | ₩47,286 | ₩47,179 | ₩47,254 | +0.09% | 1.9만 |
|---|
| 2026.05.07 | ₩47,326 | ₩47,326 | ₩46,911 | ₩47,045 | -0.60% | 7.9만 |
|---|
| 2026.05.06 | ₩47,152 | ₩47,152 | ₩46,951 | ₩47,031 | -0.26% | 4.2만 |
|---|
| 2026.05.05 | ₩46,790 | ₩47,031 | ₩46,790 | ₩46,911 | +0.26% | 65.7만 |
|---|
| 2026.05.04 | ₩46,723 | ₩46,810 | ₩46,683 | ₩46,750 | +0.06% | 3.8만 |
|---|
| 2026.05.01 | ₩46,870 | ₩47,005 | ₩46,830 | ₩46,830 | -0.09% | 8.4만 |
|---|
| 2026.04.30 | ₩46,535 | ₩46,911 | ₩46,535 | ₩46,872 | +0.72% | 1.8만 |
|---|
| 2026.04.29 | ₩46,388 | ₩46,549 | ₩46,388 | ₩46,515 | +0.27% | 9.8천 |
|---|
| 2026.04.28 | ₩46,240 | ₩46,461 | ₩46,227 | ₩46,455 | +0.46% | 2.2만 |
|---|
| 2026.04.27 | ₩46,549 | ₩46,696 | ₩46,549 | ₩46,669 | +0.26% | 8.4천 |
|---|
| 2026.04.24 | ₩46,668 | ₩46,683 | ₩46,575 | ₩46,669 | +0.00% | 2만 |
|---|
| 2026.04.23 | ₩46,495 | ₩46,656 | ₩46,481 | ₩46,616 | +0.26% | 3.1만 |
|---|
| 2026.04.22 | ₩46,495 | ₩46,629 | ₩46,495 | ₩46,602 | +0.23% | 2.9만 |
|---|
| 2026.04.21 | ₩46,254 | ₩46,361 | ₩46,119 | ₩46,146 | -0.23% | 1.6만 |
|---|
| 2026.04.20 | ₩46,374 | ₩46,455 | ₩46,374 | ₩46,428 | +0.12% | 2.5만 |
|---|
| 2026.04.17 | ₩46,160 | ₩46,388 | ₩46,160 | ₩46,361 | +0.44% | 1.8만 |
|---|
| 2026.04.16 | ₩46,736 | ₩46,736 | ₩46,549 | ₩46,575 | -0.34% | 3.2만 |
|---|
| 2026.04.15 | ₩46,508 | ₩46,622 | ₩46,508 | ₩46,508 | 0.00% | 1.3만 |
|---|
| 2026.04.14 | ₩46,448 | ₩46,602 | ₩46,428 | ₩46,602 | +0.33% | 2만 |
|---|
| 2026.04.13 | ₩46,240 | ₩46,307 | ₩46,119 | ₩46,160 | -0.17% | 1만 |
|---|
| 2026.04.10 | ₩46,026 | ₩46,093 | ₩45,938 | ₩45,938 | -0.19% | 1.3만 |
|---|
| 2026.04.09 | ₩46,173 | ₩46,227 | ₩45,958 | ₩46,079 | -0.20% | 55.2만 |
|---|
| 2026.04.08 | ₩45,811 | ₩45,838 | ₩45,630 | ₩45,838 | +0.06% | 1.6만 |
|---|
| 2026.04.07 | ₩46,119 | ₩46,227 | ₩45,918 | ₩46,119 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩46,052 | ₩46,146 | ₩45,985 | ₩45,985 | -0.15% | 1.4만 |
|---|
| 2026.04.02 | ₩45,771 | ₩46,012 | ₩45,757 | ₩45,985 | +0.47% | 1.7만 |
|---|
| 2026.04.01 | ₩45,958 | ₩45,985 | ₩45,771 | ₩45,932 | -0.06% | 3만 |
|---|
| 2026.03.31 | ₩45,650 | ₩45,878 | ₩45,637 | ₩45,878 | +0.50% | 4.5만 |
|---|
| 2026.03.30 | ₩45,476 | ₩45,476 | ₩45,221 | ₩45,328 | -0.32% | 1.6만 |
|---|
| 2026.03.27 | ₩44,644 | ₩45,248 | ₩44,644 | ₩45,191 | +1.23% | 1.8만 |
|---|
| 2026.03.26 | ₩44,537 | ₩44,577 | ₩44,161 | ₩44,161 | -0.84% | 2.4만 |
|---|
| 2026.03.25 | ₩44,443 | ₩44,678 | ₩44,443 | ₩44,538 | +0.21% | 1만 |
|---|
| 2026.03.24 | ₩43,732 | ₩44,255 | ₩43,732 | ₩44,188 | +1.04% | 2만 |
|---|
| 2026.03.23 | ₩43,933 | ₩44,148 | ₩43,645 | ₩43,786 | -0.34% | 3.3만 |
|---|
| 2026.03.20 | ₩45,328 | ₩45,328 | ₩44,886 | ₩44,912 | -0.92% | 2.9만 |
|---|
| 2026.03.19 | ₩44,819 | ₩45,342 | ₩44,819 | ₩45,342 | +1.17% | 4만 |
|---|
| 2026.03.18 | ₩46,267 | ₩46,535 | ₩46,267 | ₩46,361 | +0.20% | 2.9만 |
|---|
| 2026.03.17 | ₩46,817 | ₩46,817 | ₩46,669 | ₩46,697 | -0.25% | 9.2천 |
|---|
| 2026.03.16 | ₩46,642 | ₩46,736 | ₩46,441 | ₩46,562 | -0.17% | 2.1만 |
|---|
| 2026.03.13 | ₩46,951 | ₩46,951 | ₩46,750 | ₩46,777 | -0.37% | 1.7만 |
|---|
| 2026.03.12 | ₩47,529 | ₩47,529 | ₩47,273 | ₩47,300 | -0.48% | 2.6만 |
|---|
| 2026.03.11 | ₩46,893 | ₩47,286 | ₩46,893 | ₩47,286 | +0.84% | 1.6만 |
|---|
| 2026.03.10 | ₩47,380 | ₩47,380 | ₩46,803 | ₩47,072 | -0.65% | 2.2만 |
|---|
| 2026.03.09 | ₩46,951 | ₩47,051 | ₩46,475 | ₩46,629 | -0.69% | 5.3만 |
|---|
| 2026.03.06 | ₩46,562 | ₩46,911 | ₩46,414 | ₩46,844 | +0.60% | 2.7만 |
|---|
| 2026.03.05 | ₩45,838 | ₩46,079 | ₩45,838 | ₩45,972 | +0.29% | 2.4만 |
|---|
| 2026.03.04 | ₩45,865 | ₩45,985 | ₩45,851 | ₩45,985 | +0.26% | 1.1만 |
|---|
| 2026.03.03 | ₩46,267 | ₩46,267 | ₩45,529 | ₩45,690 | -1.25% | 13.9만 |
|---|
| 2026.03.02 | ₩46,830 | ₩46,911 | ₩46,401 | ₩46,830 | 0.00% | 2.5만 |
|---|
| 2026.02.27 | ₩46,060 | ₩46,374 | ₩46,060 | ₩46,374 | +0.68% | 3만 |
|---|
| 2026.02.26 | ₩45,234 | ₩45,650 | ₩45,234 | ₩45,647 | +0.91% | 1.4만 |
|---|
| 2026.02.25 | ₩45,469 | ₩46,173 | ₩45,469 | ₩45,529 | +0.13% | 2.5만 |
|---|
| 2026.02.24 | ₩45,865 | ₩45,865 | ₩45,140 | ₩45,395 | -1.02% | 2.2만 |
|---|
| 2026.02.23 | ₩45,492 | ₩45,650 | ₩45,336 | ₩45,650 | +0.35% | 1.6만 |
|---|
| 2026.02.20 | ₩44,242 | ₩44,765 | ₩44,242 | ₩44,765 | +1.18% | 2만 |
|---|
| 2026.02.19 | ₩44,054 | ₩44,148 | ₩43,987 | ₩44,148 | +0.21% | 1.2만 |
|---|
| 2026.02.18 | ₩43,585 | ₩43,866 | ₩43,585 | ₩43,849 | +0.61% | 2.5만 |
|---|
| 2026.02.17 | ₩42,954 | ₩43,008 | ₩42,686 | ₩42,861 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩43,732 | ₩43,853 | ₩43,585 | ₩43,705 | -0.06% | 1.9만 |
|---|
| 2026.02.12 | ₩44,470 | ₩44,470 | ₩43,263 | ₩43,343 | -2.53% | 3.8만 |
|---|
| 2026.02.11 | ₩44,456 | ₩44,658 | ₩44,403 | ₩44,644 | +0.42% | 3.3만 |
|---|
| 2026.02.10 | ₩44,671 | ₩44,671 | ₩44,014 | ₩44,175 | -1.11% | 2.8만 |
|---|
| 2026.02.09 | ₩43,907 | ₩44,505 | ₩43,907 | ₩44,505 | +1.36% | 11만 |
|---|
| 2026.02.06 | ₩42,941 | ₩43,590 | ₩42,941 | ₩43,410 | +1.09% | 9.4만 |
|---|
| 2026.02.05 | ₩42,887 | ₩43,182 | ₩42,566 | ₩42,623 | -0.62% | 2.9만 |
|---|
| 2026.02.04 | ₩44,188 | ₩44,188 | ₩43,464 | ₩43,786 | -0.91% | 2.6만 |
|---|
| 2026.02.03 | ₩42,901 | ₩44,094 | ₩42,901 | ₩43,781 | +2.05% | 84.5만 |
|---|
| 2026.02.02 | ₩42,592 | ₩42,861 | ₩41,613 | ₩42,221 | -0.87% | 4.6만 |
|---|
| 2026.01.30 | ₩45,033 | ₩45,100 | ₩42,472 | ₩43,705 | -2.95% | 3.8만 |
|---|
| 2026.01.29 | ₩47,883 | ₩47,883 | ₩45,999 | ₩47,224 | -1.38% | 4.1만 |
|---|
| 2026.01.28 | ₩46,508 | ₩46,954 | ₩46,337 | ₩46,954 | +0.96% | 1.4만 |
|---|
| 2026.01.27 | ₩45,891 | ₩46,188 | ₩45,409 | ₩46,188 | +0.65% | 3.4만 |
|---|
| 2026.01.26 | ₩45,972 | ₩46,307 | ₩45,449 | ₩45,730 | -0.53% | 2.4만 |
|---|
| 2026.01.23 | ₩44,658 | ₩45,207 | ₩44,658 | ₩45,189 | +1.19% | 9.2천 |
|---|
| 2026.01.22 | ₩44,094 | ₩44,435 | ₩44,094 | ₩44,392 | +0.68% | 2.5만 |
|---|
| 2026.01.21 | ₩43,833 | ₩44,094 | ₩43,652 | ₩43,941 | +0.25% | 1.5만 |
|---|
| 2026.01.20 | ₩43,549 | ₩43,679 | ₩43,518 | ₩43,574 | +0.06% | 2.9만 |
|---|
| 2026.01.16 | ₩42,606 | ₩42,709 | ₩42,485 | ₩42,633 | +0.06% | 2.6만 |
|---|
| 2026.01.15 | ₩42,874 | ₩43,035 | ₩42,795 | ₩42,901 | +0.06% | 2.3만 |
|---|
| 2026.01.14 | ₩43,089 | ₩43,250 | ₩42,950 | ₩43,142 | +0.12% | 19.2만 |
|---|
| 2026.01.13 | ₩42,780 | ₩42,914 | ₩42,659 | ₩42,673 | -0.25% | 4.2만 |
|---|
| 2026.01.12 | ₩42,592 | ₩42,673 | ₩42,525 | ₩42,566 | -0.06% | 3.2만 |
|---|
| 2026.01.09 | ₩41,899 | ₩42,096 | ₩41,899 | ₩41,981 | +0.20% | 1.2만 |
|---|
| 2026.01.08 | ₩41,573 | ₩41,801 | ₩41,566 | ₩41,801 | +0.55% | 1.8만 |
|---|
| 2026.01.07 | ₩41,882 | ₩41,882 | ₩41,573 | ₩41,693 | -0.45% | 2만 |
|---|
| 2026.01.06 | ₩41,989 | ₩41,990 | ₩41,882 | ₩41,990 | +0.00% | 1.5만 |
|---|
| 2026.01.05 | ₩41,499 | ₩41,613 | ₩41,499 | ₩41,593 | +0.23% | 1.8만 |
|---|
| 2026.01.02 | ₩41,184 | ₩41,184 | ₩40,730 | ₩40,869 | -0.77% | 1.3만 |
|---|
| 2025.12.31 | ₩41,090 | ₩41,090 | ₩40,762 | ₩40,794 | -0.72% | 1.7만 |
|---|
| 2025.12.30 | ₩41,224 | ₩41,359 | ₩41,184 | ₩41,184 | -0.10% | 7.9천 |
|---|
| 2025.12.29 | ₩42,378 | ₩42,378 | ₩41,359 | ₩41,479 | -2.12% | 1.9만 |
|---|
| 2025.12.26 | ₩42,297 | ₩42,485 | ₩42,297 | ₩42,464 | +0.39% | 1.2만 |
|---|
| 2025.12.24 | ₩42,029 | ₩42,069 | ₩41,975 | ₩42,069 | +0.10% | 1.4만 |
|---|
| 2025.12.23 | ₩41,748 | ₩42,150 | ₩41,748 | ₩42,130 | +0.92% | 2.6만 |
|---|
| 2025.12.22 | ₩41,615 | ₩41,680 | ₩41,607 | ₩41,680 | +0.16% | 1.2만 |
|---|
| 2025.12.19 | ₩41,003 | ₩41,184 | ₩41,003 | ₩41,084 | +0.20% | 1.1만 |
|---|
| 2025.12.18 | ₩40,997 | ₩41,104 | ₩40,929 | ₩41,023 | +0.07% | 1.6만 |
|---|
| 2025.12.17 | ₩41,057 | ₩41,084 | ₩40,956 | ₩41,064 | +0.02% | 1.1만 |
|---|
| 2025.12.16 | ₩40,916 | ₩40,916 | ₩40,728 | ₩40,782 | -0.33% | 2만 |
|---|
| 2025.12.15 | ₩40,889 | ₩40,997 | ₩40,769 | ₩40,903 | +0.03% | 2만 |
|---|
| 2025.12.12 | ₩41,184 | ₩41,184 | ₩40,728 | ₩40,876 | -0.75% | 1.9만 |
|---|
| 2025.12.11 | ₩40,809 | ₩41,104 | ₩40,742 | ₩41,010 | +0.49% | 2.5만 |
|---|
| 2025.12.10 | ₩40,487 | ₩40,782 | ₩40,473 | ₩40,782 | +0.73% | 2.2만 |
|---|
| 2025.12.09 | ₩40,460 | ₩40,594 | ₩40,460 | ₩40,574 | +0.28% | 2.3만 |
|---|
| 2025.12.08 | ₩40,541 | ₩40,541 | ₩40,353 | ₩40,433 | -0.26% | 2.6만 |
|---|
| 2025.12.05 | ₩40,718 | ₩40,903 | ₩40,594 | ₩40,604 | -0.28% | 2.4만 |
|---|
| 2025.12.04 | ₩40,634 | ₩40,634 | ₩40,433 | ₩40,542 | -0.23% | 1.2만 |
|---|
| 2025.12.03 | ₩40,688 | ₩40,715 | ₩40,514 | ₩40,621 | -0.16% | 3만 |
|---|
| 2025.12.02 | ₩40,435 | ₩40,555 | ₩40,353 | ₩40,555 | +0.30% | 4.2만 |
|---|
| 2025.12.01 | ₩40,648 | ₩40,722 | ₩40,642 | ₩40,683 | +0.09% | 1.4만 |
|---|
| 2025.11.28 | ₩40,071 | ₩40,554 | ₩40,071 | ₩40,551 | +1.20% | 5.9천 |
|---|
| 2025.11.26 | ₩39,910 | ₩40,098 | ₩39,853 | ₩40,071 | +0.40% | 2.2만 |
|---|
| 2025.11.25 | ₩39,857 | ₩39,857 | ₩39,655 | ₩39,747 | -0.28% | 2.1만 |
|---|
| 2025.11.24 | ₩39,414 | ₩39,830 | ₩39,414 | ₩39,830 | +1.05% | 2.7만 |
|---|
| 2025.11.21 | ₩39,347 | ₩39,548 | ₩39,347 | ₩39,401 | +0.14% | 2.6만 |
|---|
| 2025.11.20 | ₩39,763 | ₩39,763 | ₩39,401 | ₩39,525 | -0.60% | 5만 |
|---|
| 2025.11.19 | ₩39,831 | ₩39,964 | ₩39,587 | ₩39,669 | -0.41% | 1.9만 |
|---|
| 2025.11.18 | ₩39,803 | ₩39,830 | ₩39,596 | ₩39,803 | 0.00% | 2.3만 |
|---|
| 2025.11.17 | ₩39,749 | ₩39,749 | ₩39,374 | ₩39,468 | -0.71% | 82.8만 |
|---|
| 2025.11.14 | ₩39,441 | ₩39,857 | ₩39,441 | ₩39,776 | +0.85% | 3.7만 |
|---|
| 2025.11.13 | ₩40,453 | ₩40,487 | ₩40,071 | ₩40,138 | -0.78% | 2.7만 |
|---|
| 2025.11.12 | ₩40,071 | ₩40,621 | ₩40,071 | ₩40,473 | +1.00% | 1.5만 |
|---|
| 2025.11.11 | ₩39,803 | ₩40,018 | ₩39,629 | ₩40,018 | +0.54% | 1.9만 |
|---|
| 2025.11.10 | ₩39,334 | ₩39,655 | ₩39,334 | ₩39,642 | +0.78% | 2.6만 |
|---|
| 2025.11.07 | ₩38,676 | ₩38,837 | ₩38,623 | ₩38,784 | +0.28% | 2.3만 |
|---|
| 2025.11.06 | ₩38,690 | ₩38,690 | ₩38,489 | ₩38,596 | -0.24% | 4.3만 |
|---|
| 2025.11.05 | ₩38,529 | ₩38,623 | ₩38,529 | ₩38,623 | +0.24% | 6.7만 |
|---|
| 2025.11.04 | ₩38,153 | ₩38,542 | ₩38,153 | ₩38,194 | +0.11% | 21.6만 |
|---|
| 2025.11.03 | ₩38,918 | ₩38,918 | ₩38,730 | ₩38,797 | -0.31% | 3.2만 |
|---|
| 2025.10.31 | ₩38,851 | ₩38,878 | ₩38,623 | ₩38,784 | -0.17% | 4.9만 |
|---|
| 2025.10.30 | ₩38,368 | ₩38,851 | ₩38,368 | ₩38,797 | +1.12% | 3.6만 |
|---|
| 2025.10.29 | ₩38,636 | ₩38,744 | ₩38,308 | ₩38,341 | -0.76% | 8.7만 |
|---|
| 2025.10.28 | ₩37,993 | ₩38,247 | ₩37,832 | ₩38,207 | +0.56% | 10.1만 |
|---|
| 2025.10.27 | ₩38,676 | ₩38,676 | ₩37,952 | ₩38,194 | -1.25% | 12.1만 |
|---|
| 2025.10.24 | ₩39,065 | ₩39,258 | ₩39,065 | ₩39,065 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩39,441 | ₩39,521 | ₩39,267 | ₩39,267 | -0.44% | 54.5만 |
|---|
| 2025.10.22 | ₩38,717 | ₩39,017 | ₩38,408 | ₩38,961 | +0.63% | 9.2만 |
|---|
| 2025.10.21 | ₩38,790 | ₩39,039 | ₩38,717 | ₩38,797 | +0.02% | 5.3만 |
|---|
| 2025.10.20 | ₩40,943 | ₩40,979 | ₩40,701 | ₩40,979 | +0.09% | 9.3만 |
|---|
| 2025.10.17 | ₩40,323 | ₩40,433 | ₩39,977 | ₩40,299 | -0.06% | 2.4만 |
|---|
| 2025.10.16 | ₩41,077 | ₩41,466 | ₩40,896 | ₩41,452 | +0.91% | 2.8만 |
|---|
| 2025.10.15 | ₩40,487 | ₩40,795 | ₩40,487 | ₩40,769 | +0.70% | 2.6만 |
|---|
| 2025.10.14 | ₩39,909 | ₩40,299 | ₩39,716 | ₩40,111 | +0.51% | 1.1만 |
|---|
| 2025.10.13 | ₩39,956 | ₩40,178 | ₩39,956 | ₩40,125 | +0.42% | 1.8만 |
|---|
| 2025.10.10 | ₩39,387 | ₩39,401 | ₩39,119 | ₩39,267 | -0.31% | 4만 |
|---|