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 | ₩45,421 | ₩45,577 | ₩45,421 | ₩45,497 | +0.17% | 3.1만 |
| 2026.10.08 | ₩45,014 | ₩45,175 | ₩45,000 | ₩45,121 | +0.24% | 7.9만 |
| 2026.10.07 | ₩44,893 | ₩44,947 | ₩44,812 | ₩44,853 | -0.09% | 4.4만 |
| 2026.10.06 | ₩45,067 | ₩45,389 | ₩44,947 | ₩45,295 | +0.51% | 4.5만 |
| 2026.10.05 | ₩45,041 | ₩45,108 | ₩44,960 | ₩45,067 | +0.06% | 3.4만 |
| 2026.10.02 | ₩45,228 | ₩45,228 | ₩44,866 | ₩45,067 | -0.36% | 4.3만 |
| 2026.10.01 | ₩45,067 | ₩45,188 | ₩45,041 | ₩45,188 | +0.27% | 4.7만 |
| 2026.09.30 | ₩45,161 | ₩45,403 | ₩45,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,141 |
| -0.04% |
| 2.1만 |
| 2026.09.29 | ₩44,987 | ₩45,201 | ₩44,987 | ₩45,201 | +0.48% | 6.3만 |
|---|
| 2026.09.28 | ₩45,240 | ₩45,295 | ₩45,027 | ₩45,041 | -0.44% | 4만 |
|---|
| 2026.09.25 | ₩45,946 | ₩46,046 | ₩45,839 | ₩46,002 | +0.12% | 2.1만 |
|---|
| 2026.09.24 | ₩46,060 | ₩46,100 | ₩46,020 | ₩46,060 | 0.00% | 3.1만 |
|---|
| 2026.09.23 | ₩46,213 | ₩46,234 | ₩46,060 | ₩46,100 | -0.24% | 1.8만 |
|---|
| 2026.09.22 | ₩46,335 | ₩46,704 | ₩46,275 | ₩46,650 | +0.68% | 2.4만 |
|---|
| 2026.09.21 | ₩46,556 | ₩46,556 | ₩46,315 | ₩46,410 | -0.31% | 2.7만 |
|---|
| 2026.09.18 | ₩46,623 | ₩46,811 | ₩46,543 | ₩46,570 | -0.12% | 2.3만 |
|---|
| 2026.09.17 | ₩46,422 | ₩46,677 | ₩46,127 | ₩46,127 | -0.64% | 5.4만 |
|---|
| 2026.09.16 | ₩46,731 | ₩46,731 | ₩45,738 | ₩45,959 | -1.65% | 3.7만 |
|---|
| 2026.09.15 | ₩46,315 | ₩46,382 | ₩46,207 | ₩46,328 | +0.03% | 2만 |
|---|
| 2026.09.14 | ₩46,355 | ₩46,355 | ₩46,033 | ₩46,073 | -0.61% | 4.7만 |
|---|
| 2026.09.11 | ₩46,865 | ₩46,865 | ₩46,556 | ₩46,558 | -0.66% | 5.4만 |
|---|
| 2026.09.10 | ₩46,744 | ₩46,824 | ₩46,509 | ₩46,583 | -0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩47,200 | ₩47,213 | ₩46,993 | ₩47,065 | -0.29% | 1.3만 |
|---|
| 2026.09.08 | ₩46,865 | ₩46,891 | ₩46,615 | ₩46,615 | -0.53% | 1.5만 |
|---|
| 2026.09.04 | ₩46,663 | ₩46,878 | ₩46,637 | ₩46,865 | +0.43% | 2.4만 |
|---|
| 2026.09.03 | ₩47,066 | ₩47,299 | ₩46,983 | ₩47,191 | +0.27% | 1.7만 |
|---|
| 2026.09.02 | ₩46,508 | ₩46,610 | ₩46,395 | ₩46,488 | -0.04% | 2.4만 |
|---|
| 2026.09.01 | ₩46,308 | ₩46,435 | ₩46,147 | ₩46,154 | -0.33% | 7.1만 |
|---|
| 2026.08.31 | ₩46,690 | ₩46,862 | ₩46,650 | ₩46,862 | +0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩47,739 | ₩47,739 | ₩46,663 | ₩46,737 | -2.10% | 2.1만 |
|---|
| 2026.08.27 | ₩47,321 | ₩47,804 | ₩47,294 | ₩47,737 | +0.88% | 3.6만 |
|---|
| 2026.08.26 | ₩47,589 | ₩47,616 | ₩47,408 | ₩47,408 | -0.38% | 3.7만 |
|---|
| 2026.08.25 | ₩47,938 | ₩48,327 | ₩47,468 | ₩47,897 | -0.08% | 105.9만 |
|---|
| 2026.08.24 | ₩47,978 | ₩48,032 | ₩47,737 | ₩47,884 | -0.20% | 2.2만 |
|---|
| 2026.08.21 | ₩47,790 | ₩48,018 | ₩47,777 | ₩47,938 | +0.31% | 2.7만 |
|---|
| 2026.08.20 | ₩47,200 | ₩47,488 | ₩47,173 | ₩47,488 | +0.61% | 3만 |
|---|
| 2026.08.19 | ₩46,824 | ₩47,133 | ₩46,824 | ₩47,133 | +0.66% | 2.1만 |
|---|
| 2026.08.18 | ₩46,623 | ₩46,650 | ₩46,409 | ₩46,476 | -0.32% | 1.6만 |
|---|
| 2026.08.17 | ₩46,663 | ₩46,798 | ₩46,629 | ₩46,788 | +0.27% | 1.7만 |
|---|
| 2026.08.14 | ₩46,355 | ₩46,355 | ₩46,261 | ₩46,338 | -0.04% | 2.3만 |
|---|
| 2026.08.13 | ₩46,690 | ₩46,690 | ₩46,100 | ₩46,110 | -1.24% | 1.7만 |
|---|
| 2026.08.12 | ₩46,503 | ₩46,623 | ₩46,449 | ₩46,570 | +0.14% | 1.3만 |
|---|
| 2026.08.11 | ₩46,275 | ₩46,355 | ₩46,248 | ₩46,304 | +0.06% | 1.8만 |
|---|
| 2026.08.10 | ₩45,832 | ₩46,435 | ₩45,832 | ₩46,422 | +1.29% | 1.9만 |
|---|
| 2026.08.07 | ₩45,671 | ₩45,671 | ₩45,577 | ₩45,617 | -0.12% | 2.2만 |
|---|
| 2026.08.06 | ₩45,087 | ₩45,121 | ₩44,933 | ₩45,121 | +0.07% | 2.5만 |
|---|
| 2026.08.05 | ₩44,759 | ₩45,041 | ₩44,745 | ₩44,971 | +0.47% | 2.2만 |
|---|
| 2026.08.04 | ₩44,182 | ₩44,249 | ₩44,102 | ₩44,139 | -0.10% | 2.7만 |
|---|
| 2026.08.03 | ₩43,887 | ₩44,115 | ₩43,887 | ₩44,115 | +0.52% | 6.6만 |
|---|
| 2026.07.31 | ₩44,200 | ₩44,301 | ₩44,200 | ₩44,280 | +0.18% | 1.4만 |
|---|
| 2026.07.30 | ₩44,531 | ₩44,611 | ₩44,464 | ₩44,611 | +0.18% | 1.2만 |
|---|
| 2026.07.29 | ₩44,035 | ₩44,584 | ₩44,021 | ₩44,316 | +0.64% | 2만 |
|---|
| 2026.07.28 | ₩43,887 | ₩44,041 | ₩43,887 | ₩43,954 | +0.15% | 1.5만 |
|---|
| 2026.07.27 | ₩44,370 | ₩44,450 | ₩44,276 | ₩44,330 | -0.09% | 1.4만 |
|---|
| 2026.07.24 | ₩44,491 | ₩44,571 | ₩44,410 | ₩44,464 | -0.06% | 1.6만 |
|---|
| 2026.07.23 | ₩44,558 | ₩44,584 | ₩44,464 | ₩44,504 | -0.12% | 1.6만 |
|---|
| 2026.07.22 | ₩44,980 | ₩44,980 | ₩44,786 | ₩44,799 | -0.40% | 1.7만 |
|---|
| 2026.07.21 | ₩44,393 | ₩44,531 | ₩44,393 | ₩44,517 | +0.28% | 1.1만 |
|---|
| 2026.07.20 | ₩44,035 | ₩44,035 | ₩43,941 | ₩43,981 | -0.12% | 6.2천 |
|---|
| 2026.07.17 | ₩43,672 | ₩43,954 | ₩43,672 | ₩43,914 | +0.55% | 1.4만 |
|---|
| 2026.07.16 | ₩43,672 | ₩43,699 | ₩43,525 | ₩43,585 | -0.20% | 1.5만 |
|---|
| 2026.07.15 | ₩44,061 | ₩44,115 | ₩43,853 | ₩44,055 | -0.02% | 2.5만 |
|---|
| 2026.07.14 | ₩44,222 | ₩44,264 | ₩44,008 | ₩44,095 | -0.29% | 2.6만 |
|---|
| 2026.07.13 | ₩43,766 | ₩43,860 | ₩43,605 | ₩43,693 | -0.17% | 2.1만 |
|---|
| 2026.07.10 | ₩43,485 | ₩44,012 | ₩43,485 | ₩44,012 | +1.21% | 1.8만 |
|---|
| 2026.07.09 | ₩44,249 | ₩44,261 | ₩44,088 | ₩44,102 | -0.33% | 1.6만 |
|---|
| 2026.07.08 | ₩43,672 | ₩43,941 | ₩43,672 | ₩43,941 | +0.61% | 1.9만 |
|---|
| 2026.07.07 | ₩43,793 | ₩43,840 | ₩43,632 | ₩43,713 | -0.18% | 100.9만 |
|---|
| 2026.07.06 | ₩43,639 | ₩43,941 | ₩43,639 | ₩43,941 | +0.69% | 3만 |
|---|
| 2026.07.02 | ₩43,163 | ₩43,163 | ₩42,975 | ₩43,089 | -0.17% | 2.7만 |
|---|
| 2026.07.01 | ₩42,894 | ₩43,082 | ₩42,760 | ₩42,787 | -0.25% | 3.7만 |
|---|
| 2026.06.30 | ₩42,720 | ₩42,894 | ₩42,666 | ₩42,666 | -0.13% | 3.1만 |
|---|
| 2026.06.29 | ₩42,546 | ₩42,559 | ₩42,291 | ₩42,452 | -0.22% | 6만 |
|---|
| 2026.06.26 | ₩42,532 | ₩42,807 | ₩42,532 | ₩42,734 | +0.47% | 1.7만 |
|---|
| 2026.06.25 | ₩42,264 | ₩42,814 | ₩42,264 | ₩42,734 | +1.11% | 2.6만 |
|---|
| 2026.06.24 | ₩42,264 | ₩42,438 | ₩42,117 | ₩42,197 | -0.16% | 4만 |
|---|
| 2026.06.23 | ₩43,002 | ₩43,076 | ₩42,988 | ₩42,988 | -0.03% | 3.5만 |
|---|
| 2026.06.22 | ₩43,605 | ₩43,605 | ₩43,377 | ₩43,444 | -0.37% | 2.7만 |
|---|
| 2026.06.18 | ₩43,672 | ₩43,672 | ₩43,498 | ₩43,619 | -0.12% | 2.1만 |
|---|
| 2026.06.17 | ₩44,383 | ₩44,531 | ₩43,753 | ₩43,820 | -1.27% | 4.3만 |
|---|
| 2026.06.16 | ₩44,316 | ₩44,330 | ₩44,182 | ₩44,289 | -0.06% | 3.7만 |
|---|
| 2026.06.15 | ₩44,383 | ₩44,410 | ₩44,246 | ₩44,263 | -0.27% | 2.3만 |
|---|
| 2026.06.12 | ₩43,994 | ₩44,035 | ₩43,941 | ₩43,981 | -0.03% | 1.5만 |
|---|
| 2026.06.11 | ₩43,686 | ₩44,095 | ₩43,646 | ₩44,088 | +0.92% | 1.8만 |
|---|
| 2026.06.10 | ₩43,907 | ₩44,108 | ₩43,713 | ₩43,713 | -0.44% | 2.2만 |
|---|
| 2026.06.09 | ₩44,678 | ₩44,692 | ₩44,201 | ₩44,249 | -0.96% | 1.6만 |
|---|
| 2026.06.08 | ₩44,772 | ₩44,826 | ₩44,711 | ₩44,711 | -0.14% | 2.2만 |
|---|
| 2026.06.05 | ₩45,000 | ₩45,014 | ₩44,652 | ₩44,705 | -0.66% | 1.7만 |
|---|
| 2026.06.04 | ₩45,912 | ₩45,912 | ₩45,625 | ₩45,751 | -0.35% | 2.1만 |
|---|
| 2026.06.03 | ₩45,872 | ₩45,953 | ₩45,872 | ₩45,899 | +0.06% | 1.5만 |
|---|
| 2026.06.02 | ₩46,114 | ₩46,154 | ₩46,073 | ₩46,108 | -0.01% | 2.8만 |
|---|
| 2026.06.01 | ₩45,993 | ₩46,087 | ₩45,979 | ₩45,993 | 0.00% | 2.8만 |
|---|
| 2026.05.29 | ₩46,046 | ₩46,181 | ₩46,046 | ₩46,073 | +0.06% | 2만 |
|---|
| 2026.05.28 | ₩45,671 | ₩46,100 | ₩45,671 | ₩46,077 | +0.89% | 2.2만 |
|---|
| 2026.05.27 | ₩45,537 | ₩45,751 | ₩45,537 | ₩45,727 | +0.42% | 8.4만 |
|---|
| 2026.05.26 | ₩46,355 | ₩46,355 | ₩46,100 | ₩46,199 | -0.34% | 1.5만 |
|---|
| 2026.05.22 | ₩46,583 | ₩46,583 | ₩46,328 | ₩46,355 | -0.49% | 2만 |
|---|
| 2026.05.21 | ₩46,637 | ₩46,637 | ₩46,489 | ₩46,570 | -0.14% | 1.9만 |
|---|
| 2026.05.20 | ₩46,757 | ₩46,771 | ₩46,623 | ₩46,757 | 0.00% | 3.1만 |
|---|
| 2026.05.19 | ₩46,771 | ₩46,905 | ₩46,744 | ₩46,803 | +0.07% | 2.4만 |
|---|
| 2026.05.18 | ₩47,106 | ₩47,140 | ₩47,039 | ₩47,052 | -0.11% | 3만 |
|---|
| 2026.05.15 | ₩46,717 | ₩46,938 | ₩46,717 | ₩46,891 | +0.37% | 1.7만 |
|---|
| 2026.05.14 | ₩47,723 | ₩47,750 | ₩47,562 | ₩47,588 | -0.28% | 1.3만 |
|---|
| 2026.05.13 | ₩48,099 | ₩48,179 | ₩48,058 | ₩48,058 | -0.08% | 1.7만 |
|---|
| 2026.05.12 | ₩47,951 | ₩48,211 | ₩47,884 | ₩48,211 | +0.54% | 1.2만 |
|---|
| 2026.05.11 | ₩47,790 | ₩47,938 | ₩47,696 | ₩47,938 | +0.31% | 3.2만 |
|---|
| 2026.05.08 | ₩47,220 | ₩47,294 | ₩47,187 | ₩47,262 | +0.09% | 1.9만 |
|---|
| 2026.05.07 | ₩47,334 | ₩47,334 | ₩46,918 | ₩47,052 | -0.60% | 7.9만 |
|---|
| 2026.05.06 | ₩47,160 | ₩47,160 | ₩46,959 | ₩47,039 | -0.26% | 4.2만 |
|---|
| 2026.05.05 | ₩46,798 | ₩47,039 | ₩46,798 | ₩46,918 | +0.26% | 65.7만 |
|---|
| 2026.05.04 | ₩46,731 | ₩46,818 | ₩46,690 | ₩46,757 | +0.06% | 3.8만 |
|---|
| 2026.05.01 | ₩46,878 | ₩47,012 | ₩46,838 | ₩46,838 | -0.09% | 8.4만 |
|---|
| 2026.04.30 | ₩46,543 | ₩46,918 | ₩46,543 | ₩46,879 | +0.72% | 1.8만 |
|---|
| 2026.04.29 | ₩46,395 | ₩46,556 | ₩46,395 | ₩46,523 | +0.27% | 9.8천 |
|---|
| 2026.04.28 | ₩46,248 | ₩46,469 | ₩46,234 | ₩46,462 | +0.46% | 2.2만 |
|---|
| 2026.04.27 | ₩46,556 | ₩46,704 | ₩46,556 | ₩46,677 | +0.26% | 8.4천 |
|---|
| 2026.04.24 | ₩46,676 | ₩46,690 | ₩46,583 | ₩46,677 | +0.00% | 2만 |
|---|
| 2026.04.23 | ₩46,503 | ₩46,663 | ₩46,489 | ₩46,623 | +0.26% | 3.1만 |
|---|
| 2026.04.22 | ₩46,503 | ₩46,637 | ₩46,503 | ₩46,610 | +0.23% | 2.9만 |
|---|
| 2026.04.21 | ₩46,261 | ₩46,368 | ₩46,127 | ₩46,154 | -0.23% | 1.6만 |
|---|
| 2026.04.20 | ₩46,382 | ₩46,462 | ₩46,382 | ₩46,435 | +0.12% | 2.5만 |
|---|
| 2026.04.17 | ₩46,167 | ₩46,395 | ₩46,167 | ₩46,368 | +0.44% | 1.8만 |
|---|
| 2026.04.16 | ₩46,744 | ₩46,744 | ₩46,556 | ₩46,583 | -0.34% | 3.2만 |
|---|
| 2026.04.15 | ₩46,516 | ₩46,630 | ₩46,516 | ₩46,516 | 0.00% | 1.3만 |
|---|
| 2026.04.14 | ₩46,456 | ₩46,610 | ₩46,435 | ₩46,610 | +0.33% | 2만 |
|---|
| 2026.04.13 | ₩46,248 | ₩46,315 | ₩46,127 | ₩46,167 | -0.17% | 1만 |
|---|
| 2026.04.10 | ₩46,033 | ₩46,100 | ₩45,946 | ₩45,946 | -0.19% | 1.3만 |
|---|
| 2026.04.09 | ₩46,181 | ₩46,234 | ₩45,966 | ₩46,087 | -0.20% | 55.2만 |
|---|
| 2026.04.08 | ₩45,818 | ₩45,845 | ₩45,637 | ₩45,845 | +0.06% | 1.6만 |
|---|
| 2026.04.07 | ₩46,127 | ₩46,234 | ₩45,926 | ₩46,127 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩46,060 | ₩46,154 | ₩45,993 | ₩45,993 | -0.15% | 1.4만 |
|---|
| 2026.04.02 | ₩45,778 | ₩46,020 | ₩45,765 | ₩45,993 | +0.47% | 1.7만 |
|---|
| 2026.04.01 | ₩45,966 | ₩45,993 | ₩45,778 | ₩45,939 | -0.06% | 3만 |
|---|
| 2026.03.31 | ₩45,658 | ₩45,886 | ₩45,644 | ₩45,886 | +0.50% | 4.5만 |
|---|
| 2026.03.30 | ₩45,483 | ₩45,483 | ₩45,228 | ₩45,336 | -0.32% | 1.6만 |
|---|
| 2026.03.27 | ₩44,652 | ₩45,255 | ₩44,652 | ₩45,199 | +1.23% | 1.8만 |
|---|
| 2026.03.26 | ₩44,544 | ₩44,584 | ₩44,169 | ₩44,169 | -0.84% | 2.4만 |
|---|
| 2026.03.25 | ₩44,450 | ₩44,685 | ₩44,450 | ₩44,546 | +0.21% | 1만 |
|---|
| 2026.03.24 | ₩43,739 | ₩44,263 | ₩43,739 | ₩44,196 | +1.04% | 2만 |
|---|
| 2026.03.23 | ₩43,941 | ₩44,155 | ₩43,652 | ₩43,793 | -0.34% | 3.3만 |
|---|
| 2026.03.20 | ₩45,336 | ₩45,336 | ₩44,893 | ₩44,920 | -0.92% | 2.9만 |
|---|
| 2026.03.19 | ₩44,826 | ₩45,349 | ₩44,826 | ₩45,349 | +1.17% | 4만 |
|---|
| 2026.03.18 | ₩46,275 | ₩46,543 | ₩46,275 | ₩46,368 | +0.20% | 2.9만 |
|---|
| 2026.03.17 | ₩46,824 | ₩46,824 | ₩46,677 | ₩46,705 | -0.25% | 9.2천 |
|---|
| 2026.03.16 | ₩46,650 | ₩46,744 | ₩46,449 | ₩46,570 | -0.17% | 2.1만 |
|---|
| 2026.03.13 | ₩46,959 | ₩46,959 | ₩46,757 | ₩46,784 | -0.37% | 1.7만 |
|---|
| 2026.03.12 | ₩47,537 | ₩47,537 | ₩47,280 | ₩47,307 | -0.48% | 2.6만 |
|---|
| 2026.03.11 | ₩46,901 | ₩47,294 | ₩46,901 | ₩47,294 | +0.84% | 1.6만 |
|---|
| 2026.03.10 | ₩47,388 | ₩47,388 | ₩46,811 | ₩47,079 | -0.65% | 2.2만 |
|---|
| 2026.03.09 | ₩46,959 | ₩47,059 | ₩46,482 | ₩46,637 | -0.69% | 5.3만 |
|---|
| 2026.03.06 | ₩46,570 | ₩46,918 | ₩46,422 | ₩46,851 | +0.60% | 2.7만 |
|---|
| 2026.03.05 | ₩45,845 | ₩46,087 | ₩45,845 | ₩45,979 | +0.29% | 2.4만 |
|---|
| 2026.03.04 | ₩45,872 | ₩45,993 | ₩45,859 | ₩45,993 | +0.26% | 1.1만 |
|---|
| 2026.03.03 | ₩46,275 | ₩46,275 | ₩45,537 | ₩45,698 | -1.25% | 13.9만 |
|---|
| 2026.03.02 | ₩46,838 | ₩46,918 | ₩46,409 | ₩46,838 | 0.00% | 2.5만 |
|---|
| 2026.02.27 | ₩46,068 | ₩46,382 | ₩46,068 | ₩46,382 | +0.68% | 3만 |
|---|
| 2026.02.26 | ₩45,242 | ₩45,658 | ₩45,242 | ₩45,655 | +0.91% | 1.4만 |
|---|
| 2026.02.25 | ₩45,476 | ₩46,181 | ₩45,476 | ₩45,537 | +0.13% | 2.5만 |
|---|
| 2026.02.24 | ₩45,872 | ₩45,872 | ₩45,148 | ₩45,403 | -1.02% | 2.2만 |
|---|
| 2026.02.23 | ₩45,499 | ₩45,658 | ₩45,344 | ₩45,658 | +0.35% | 1.6만 |
|---|
| 2026.02.20 | ₩44,249 | ₩44,772 | ₩44,249 | ₩44,772 | +1.18% | 2만 |
|---|
| 2026.02.19 | ₩44,061 | ₩44,155 | ₩43,994 | ₩44,155 | +0.21% | 1.2만 |
|---|
| 2026.02.18 | ₩43,592 | ₩43,874 | ₩43,592 | ₩43,856 | +0.61% | 2.5만 |
|---|
| 2026.02.17 | ₩42,962 | ₩43,015 | ₩42,693 | ₩42,868 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩43,739 | ₩43,860 | ₩43,592 | ₩43,713 | -0.06% | 1.9만 |
|---|
| 2026.02.12 | ₩44,477 | ₩44,477 | ₩43,270 | ₩43,350 | -2.53% | 3.8만 |
|---|
| 2026.02.11 | ₩44,464 | ₩44,665 | ₩44,410 | ₩44,652 | +0.42% | 3.3만 |
|---|
| 2026.02.10 | ₩44,678 | ₩44,678 | ₩44,021 | ₩44,182 | -1.11% | 2.8만 |
|---|
| 2026.02.09 | ₩43,914 | ₩44,512 | ₩43,914 | ₩44,512 | +1.36% | 11만 |
|---|
| 2026.02.06 | ₩42,948 | ₩43,597 | ₩42,948 | ₩43,418 | +1.09% | 9.4만 |
|---|
| 2026.02.05 | ₩42,894 | ₩43,190 | ₩42,573 | ₩42,630 | -0.62% | 2.9만 |
|---|
| 2026.02.04 | ₩44,196 | ₩44,196 | ₩43,471 | ₩43,793 | -0.91% | 2.6만 |
|---|
| 2026.02.03 | ₩42,908 | ₩44,102 | ₩42,908 | ₩43,788 | +2.05% | 84.5만 |
|---|
| 2026.02.02 | ₩42,599 | ₩42,868 | ₩41,620 | ₩42,228 | -0.87% | 4.6만 |
|---|
| 2026.01.30 | ₩45,041 | ₩45,108 | ₩42,479 | ₩43,713 | -2.95% | 3.8만 |
|---|
| 2026.01.29 | ₩47,891 | ₩47,891 | ₩46,006 | ₩47,232 | -1.38% | 4.1만 |
|---|
| 2026.01.28 | ₩46,516 | ₩46,961 | ₩46,344 | ₩46,961 | +0.96% | 1.4만 |
|---|
| 2026.01.27 | ₩45,899 | ₩46,195 | ₩45,416 | ₩46,195 | +0.65% | 3.4만 |
|---|
| 2026.01.26 | ₩45,979 | ₩46,315 | ₩45,456 | ₩45,738 | -0.53% | 2.4만 |
|---|
| 2026.01.23 | ₩44,665 | ₩45,215 | ₩44,665 | ₩45,196 | +1.19% | 9.2천 |
|---|
| 2026.01.22 | ₩44,102 | ₩44,442 | ₩44,102 | ₩44,399 | +0.68% | 2.5만 |
|---|
| 2026.01.21 | ₩43,840 | ₩44,102 | ₩43,659 | ₩43,949 | +0.25% | 1.5만 |
|---|
| 2026.01.20 | ₩43,556 | ₩43,686 | ₩43,525 | ₩43,581 | +0.06% | 2.9만 |
|---|
| 2026.01.16 | ₩42,613 | ₩42,716 | ₩42,492 | ₩42,640 | +0.06% | 2.6만 |
|---|
| 2026.01.15 | ₩42,881 | ₩43,042 | ₩42,802 | ₩42,908 | +0.06% | 2.3만 |
|---|
| 2026.01.14 | ₩43,096 | ₩43,257 | ₩42,957 | ₩43,149 | +0.12% | 19.2만 |
|---|
| 2026.01.13 | ₩42,787 | ₩42,921 | ₩42,666 | ₩42,680 | -0.25% | 4.2만 |
|---|
| 2026.01.12 | ₩42,599 | ₩42,680 | ₩42,532 | ₩42,573 | -0.06% | 3.2만 |
|---|
| 2026.01.09 | ₩41,906 | ₩42,103 | ₩41,906 | ₩41,988 | +0.20% | 1.2만 |
|---|
| 2026.01.08 | ₩41,580 | ₩41,808 | ₩41,573 | ₩41,808 | +0.55% | 1.8만 |
|---|
| 2026.01.07 | ₩41,888 | ₩41,888 | ₩41,580 | ₩41,699 | -0.45% | 2만 |
|---|
| 2026.01.06 | ₩41,996 | ₩41,997 | ₩41,888 | ₩41,997 | +0.00% | 1.5만 |
|---|
| 2026.01.05 | ₩41,506 | ₩41,620 | ₩41,506 | ₩41,600 | +0.23% | 1.8만 |
|---|
| 2026.01.02 | ₩41,191 | ₩41,191 | ₩40,736 | ₩40,876 | -0.77% | 1.3만 |
|---|
| 2025.12.31 | ₩41,097 | ₩41,097 | ₩40,769 | ₩40,801 | -0.72% | 1.7만 |
|---|
| 2025.12.30 | ₩41,231 | ₩41,365 | ₩41,191 | ₩41,191 | -0.10% | 7.9천 |
|---|
| 2025.12.29 | ₩42,385 | ₩42,385 | ₩41,365 | ₩41,486 | -2.12% | 1.9만 |
|---|
| 2025.12.26 | ₩42,304 | ₩42,492 | ₩42,304 | ₩42,471 | +0.39% | 1.2만 |
|---|
| 2025.12.24 | ₩42,036 | ₩42,076 | ₩41,982 | ₩42,076 | +0.10% | 1.4만 |
|---|
| 2025.12.23 | ₩41,754 | ₩42,157 | ₩41,754 | ₩42,137 | +0.92% | 2.6만 |
|---|
| 2025.12.22 | ₩41,622 | ₩41,687 | ₩41,614 | ₩41,687 | +0.16% | 1.2만 |
|---|
| 2025.12.19 | ₩41,010 | ₩41,191 | ₩41,010 | ₩41,090 | +0.20% | 1.1만 |
|---|
| 2025.12.18 | ₩41,003 | ₩41,111 | ₩40,936 | ₩41,030 | +0.07% | 1.6만 |
|---|
| 2025.12.17 | ₩41,064 | ₩41,090 | ₩40,963 | ₩41,070 | +0.02% | 1.1만 |
|---|
| 2025.12.16 | ₩40,923 | ₩40,923 | ₩40,735 | ₩40,789 | -0.33% | 2만 |
|---|
| 2025.12.15 | ₩40,896 | ₩41,003 | ₩40,775 | ₩40,909 | +0.03% | 2만 |
|---|
| 2025.12.12 | ₩41,191 | ₩41,191 | ₩40,735 | ₩40,883 | -0.75% | 1.9만 |
|---|
| 2025.12.11 | ₩40,815 | ₩41,111 | ₩40,748 | ₩41,017 | +0.49% | 2.5만 |
|---|
| 2025.12.10 | ₩40,494 | ₩40,789 | ₩40,480 | ₩40,789 | +0.73% | 2.2만 |
|---|
| 2025.12.09 | ₩40,467 | ₩40,601 | ₩40,467 | ₩40,581 | +0.28% | 2.3만 |
|---|
| 2025.12.08 | ₩40,547 | ₩40,547 | ₩40,359 | ₩40,440 | -0.26% | 2.6만 |
|---|
| 2025.12.05 | ₩40,724 | ₩40,909 | ₩40,601 | ₩40,610 | -0.28% | 2.4만 |
|---|
| 2025.12.04 | ₩40,641 | ₩40,641 | ₩40,440 | ₩40,549 | -0.23% | 1.2만 |
|---|
| 2025.12.03 | ₩40,695 | ₩40,722 | ₩40,520 | ₩40,628 | -0.16% | 3만 |
|---|
| 2025.12.02 | ₩40,441 | ₩40,562 | ₩40,359 | ₩40,562 | +0.30% | 4.2만 |
|---|
| 2025.12.01 | ₩40,654 | ₩40,728 | ₩40,649 | ₩40,689 | +0.09% | 1.4만 |
|---|
| 2025.11.28 | ₩40,078 | ₩40,561 | ₩40,078 | ₩40,558 | +1.20% | 5.9천 |
|---|
| 2025.11.26 | ₩39,917 | ₩40,105 | ₩39,859 | ₩40,078 | +0.40% | 2.2만 |
|---|
| 2025.11.25 | ₩39,863 | ₩39,863 | ₩39,662 | ₩39,753 | -0.28% | 2.1만 |
|---|
| 2025.11.24 | ₩39,421 | ₩39,836 | ₩39,421 | ₩39,836 | +1.05% | 2.7만 |
|---|
| 2025.11.21 | ₩39,353 | ₩39,555 | ₩39,353 | ₩39,407 | +0.14% | 2.6만 |
|---|
| 2025.11.20 | ₩39,769 | ₩39,769 | ₩39,407 | ₩39,532 | -0.60% | 5만 |
|---|
| 2025.11.19 | ₩39,838 | ₩39,970 | ₩39,594 | ₩39,675 | -0.41% | 1.9만 |
|---|
| 2025.11.18 | ₩39,809 | ₩39,836 | ₩39,603 | ₩39,809 | 0.00% | 2.3만 |
|---|
| 2025.11.17 | ₩39,756 | ₩39,756 | ₩39,380 | ₩39,474 | -0.71% | 82.8만 |
|---|
| 2025.11.14 | ₩39,447 | ₩39,863 | ₩39,447 | ₩39,783 | +0.85% | 3.7만 |
|---|
| 2025.11.13 | ₩40,460 | ₩40,494 | ₩40,078 | ₩40,145 | -0.78% | 2.7만 |
|---|
| 2025.11.12 | ₩40,078 | ₩40,628 | ₩40,078 | ₩40,480 | +1.00% | 1.5만 |
|---|
| 2025.11.11 | ₩39,809 | ₩40,024 | ₩39,635 | ₩40,024 | +0.54% | 1.9만 |
|---|
| 2025.11.10 | ₩39,340 | ₩39,662 | ₩39,340 | ₩39,649 | +0.78% | 2.6만 |
|---|
| 2025.11.07 | ₩38,683 | ₩38,844 | ₩38,629 | ₩38,790 | +0.28% | 2.3만 |
|---|
| 2025.11.06 | ₩38,696 | ₩38,696 | ₩38,495 | ₩38,602 | -0.24% | 4.3만 |
|---|
| 2025.11.05 | ₩38,535 | ₩38,629 | ₩38,535 | ₩38,629 | +0.24% | 6.7만 |
|---|
| 2025.11.04 | ₩38,160 | ₩38,549 | ₩38,160 | ₩38,200 | +0.11% | 21.6만 |
|---|
| 2025.11.03 | ₩38,924 | ₩38,924 | ₩38,736 | ₩38,804 | -0.31% | 3.2만 |
|---|
| 2025.10.31 | ₩38,857 | ₩38,884 | ₩38,629 | ₩38,790 | -0.17% | 4.9만 |
|---|
| 2025.10.30 | ₩38,374 | ₩38,857 | ₩38,374 | ₩38,804 | +1.12% | 3.6만 |
|---|
| 2025.10.29 | ₩38,643 | ₩38,750 | ₩38,314 | ₩38,347 | -0.76% | 8.7만 |
|---|
| 2025.10.28 | ₩37,999 | ₩38,254 | ₩37,838 | ₩38,213 | +0.56% | 10.1만 |
|---|
| 2025.10.27 | ₩38,683 | ₩38,683 | ₩37,959 | ₩38,200 | -1.25% | 12.1만 |
|---|
| 2025.10.24 | ₩39,072 | ₩39,265 | ₩39,072 | ₩39,072 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩39,447 | ₩39,528 | ₩39,273 | ₩39,273 | -0.44% | 54.5만 |
|---|
| 2025.10.22 | ₩38,723 | ₩39,023 | ₩38,415 | ₩38,967 | +0.63% | 9.2만 |
|---|
| 2025.10.21 | ₩38,797 | ₩39,045 | ₩38,723 | ₩38,804 | +0.02% | 5.3만 |
|---|
| 2025.10.20 | ₩40,950 | ₩40,986 | ₩40,708 | ₩40,986 | +0.09% | 9.3만 |
|---|
| 2025.10.17 | ₩40,330 | ₩40,440 | ₩39,984 | ₩40,306 | -0.06% | 2.4만 |
|---|
| 2025.10.16 | ₩41,084 | ₩41,473 | ₩40,903 | ₩41,459 | +0.91% | 2.8만 |
|---|
| 2025.10.15 | ₩40,494 | ₩40,802 | ₩40,494 | ₩40,775 | +0.70% | 2.6만 |
|---|
| 2025.10.14 | ₩39,915 | ₩40,306 | ₩39,722 | ₩40,118 | +0.51% | 1.1만 |
|---|
| 2025.10.13 | ₩39,962 | ₩40,185 | ₩39,962 | ₩40,131 | +0.42% | 1.8만 |
|---|
| 2025.10.10 | ₩39,394 | ₩39,407 | ₩39,125 | ₩39,273 | -0.31% | 4만 |
|---|