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 | ₩45,411 | ₩45,566 | ₩45,411 | ₩45,486 | +0.17% | 3.1만 |
| 2026.10.08 | ₩45,003 | ₩45,164 | ₩44,990 | ₩45,110 | +0.24% | 7.9만 |
| 2026.10.07 | ₩44,882 | ₩44,936 | ₩44,802 | ₩44,842 | -0.09% | 4.4만 |
| 2026.10.06 | ₩45,057 | ₩45,378 | ₩44,936 | ₩45,285 | +0.51% | 4.5만 |
| 2026.10.05 | ₩45,030 | ₩45,097 | ₩44,949 | ₩45,057 | +0.06% | 3.4만 |
| 2026.10.02 | ₩45,218 | ₩45,218 | ₩44,855 | ₩45,057 | -0.36% | 4.3만 |
| 2026.10.01 | ₩45,057 | ₩45,177 | ₩45,030 | ₩45,177 | +0.27% | 4.7만 |
| 2026.09.30 | ₩45,150 | ₩45,392 | ₩45,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,130 |
| -0.04% |
| 2.1만 |
| 2026.09.29 | ₩44,976 | ₩45,191 | ₩44,976 | ₩45,191 | +0.48% | 6.3만 |
|---|
| 2026.09.28 | ₩45,230 | ₩45,285 | ₩45,016 | ₩45,030 | -0.44% | 4만 |
|---|
| 2026.09.25 | ₩45,935 | ₩46,036 | ₩45,828 | ₩45,991 | +0.12% | 2.1만 |
|---|
| 2026.09.24 | ₩46,049 | ₩46,089 | ₩46,009 | ₩46,049 | 0.00% | 3.1만 |
|---|
| 2026.09.23 | ₩46,202 | ₩46,223 | ₩46,049 | ₩46,089 | -0.24% | 1.8만 |
|---|
| 2026.09.22 | ₩46,324 | ₩46,693 | ₩46,263 | ₩46,639 | +0.68% | 2.4만 |
|---|
| 2026.09.21 | ₩46,545 | ₩46,545 | ₩46,304 | ₩46,399 | -0.31% | 2.7만 |
|---|
| 2026.09.18 | ₩46,612 | ₩46,800 | ₩46,532 | ₩46,558 | -0.12% | 2.3만 |
|---|
| 2026.09.17 | ₩46,411 | ₩46,666 | ₩46,116 | ₩46,116 | -0.64% | 5.4만 |
|---|
| 2026.09.16 | ₩46,719 | ₩46,719 | ₩45,727 | ₩45,948 | -1.65% | 3.7만 |
|---|
| 2026.09.15 | ₩46,304 | ₩46,371 | ₩46,196 | ₩46,317 | +0.03% | 2만 |
|---|
| 2026.09.14 | ₩46,344 | ₩46,344 | ₩46,022 | ₩46,062 | -0.61% | 4.7만 |
|---|
| 2026.09.11 | ₩46,853 | ₩46,853 | ₩46,545 | ₩46,546 | -0.66% | 5.4만 |
|---|
| 2026.09.10 | ₩46,733 | ₩46,813 | ₩46,498 | ₩46,572 | -0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩47,189 | ₩47,202 | ₩46,982 | ₩47,053 | -0.29% | 1.3만 |
|---|
| 2026.09.08 | ₩46,853 | ₩46,880 | ₩46,604 | ₩46,604 | -0.53% | 1.5만 |
|---|
| 2026.09.04 | ₩46,652 | ₩46,867 | ₩46,626 | ₩46,853 | +0.43% | 2.4만 |
|---|
| 2026.09.03 | ₩47,055 | ₩47,288 | ₩46,971 | ₩47,179 | +0.27% | 1.7만 |
|---|
| 2026.09.02 | ₩46,497 | ₩46,599 | ₩46,384 | ₩46,477 | -0.04% | 2.4만 |
|---|
| 2026.09.01 | ₩46,297 | ₩46,424 | ₩46,136 | ₩46,143 | -0.33% | 7.1만 |
|---|
| 2026.08.31 | ₩46,679 | ₩46,851 | ₩46,639 | ₩46,851 | +0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩47,728 | ₩47,728 | ₩46,652 | ₩46,726 | -2.10% | 2.1만 |
|---|
| 2026.08.27 | ₩47,309 | ₩47,792 | ₩47,283 | ₩47,725 | +0.88% | 3.6만 |
|---|
| 2026.08.26 | ₩47,578 | ₩47,604 | ₩47,397 | ₩47,397 | -0.38% | 3.7만 |
|---|
| 2026.08.25 | ₩47,926 | ₩48,315 | ₩47,457 | ₩47,886 | -0.08% | 105.9만 |
|---|
| 2026.08.24 | ₩47,966 | ₩48,020 | ₩47,725 | ₩47,873 | -0.20% | 2.2만 |
|---|
| 2026.08.21 | ₩47,779 | ₩48,007 | ₩47,765 | ₩47,926 | +0.31% | 2.7만 |
|---|
| 2026.08.20 | ₩47,189 | ₩47,477 | ₩47,162 | ₩47,477 | +0.61% | 3만 |
|---|
| 2026.08.19 | ₩46,813 | ₩47,122 | ₩46,813 | ₩47,122 | +0.66% | 2.1만 |
|---|
| 2026.08.18 | ₩46,612 | ₩46,639 | ₩46,398 | ₩46,465 | -0.32% | 1.6만 |
|---|
| 2026.08.17 | ₩46,652 | ₩46,786 | ₩46,617 | ₩46,777 | +0.27% | 1.7만 |
|---|
| 2026.08.14 | ₩46,344 | ₩46,344 | ₩46,250 | ₩46,326 | -0.04% | 2.3만 |
|---|
| 2026.08.13 | ₩46,679 | ₩46,679 | ₩46,089 | ₩46,099 | -1.24% | 1.7만 |
|---|
| 2026.08.12 | ₩46,491 | ₩46,612 | ₩46,438 | ₩46,558 | +0.14% | 1.3만 |
|---|
| 2026.08.11 | ₩46,263 | ₩46,344 | ₩46,237 | ₩46,293 | +0.06% | 1.8만 |
|---|
| 2026.08.10 | ₩45,821 | ₩46,424 | ₩45,821 | ₩46,411 | +1.29% | 1.9만 |
|---|
| 2026.08.07 | ₩45,660 | ₩45,660 | ₩45,566 | ₩45,606 | -0.12% | 2.2만 |
|---|
| 2026.08.06 | ₩45,077 | ₩45,110 | ₩44,922 | ₩45,110 | +0.07% | 2.5만 |
|---|
| 2026.08.05 | ₩44,748 | ₩45,030 | ₩44,735 | ₩44,960 | +0.47% | 2.2만 |
|---|
| 2026.08.04 | ₩44,172 | ₩44,239 | ₩44,091 | ₩44,129 | -0.10% | 2.7만 |
|---|
| 2026.08.03 | ₩43,877 | ₩44,105 | ₩43,877 | ₩44,105 | +0.52% | 6.6만 |
|---|
| 2026.07.31 | ₩44,189 | ₩44,291 | ₩44,189 | ₩44,269 | +0.18% | 1.4만 |
|---|
| 2026.07.30 | ₩44,520 | ₩44,601 | ₩44,453 | ₩44,601 | +0.18% | 1.2만 |
|---|
| 2026.07.29 | ₩44,024 | ₩44,574 | ₩44,011 | ₩44,306 | +0.64% | 2만 |
|---|
| 2026.07.28 | ₩43,877 | ₩44,031 | ₩43,877 | ₩43,944 | +0.15% | 1.5만 |
|---|
| 2026.07.27 | ₩44,359 | ₩44,440 | ₩44,265 | ₩44,319 | -0.09% | 1.4만 |
|---|
| 2026.07.24 | ₩44,480 | ₩44,560 | ₩44,400 | ₩44,453 | -0.06% | 1.6만 |
|---|
| 2026.07.23 | ₩44,547 | ₩44,574 | ₩44,453 | ₩44,493 | -0.12% | 1.6만 |
|---|
| 2026.07.22 | ₩44,969 | ₩44,969 | ₩44,775 | ₩44,788 | -0.40% | 1.7만 |
|---|
| 2026.07.21 | ₩44,382 | ₩44,520 | ₩44,382 | ₩44,507 | +0.28% | 1.1만 |
|---|
| 2026.07.20 | ₩44,024 | ₩44,024 | ₩43,930 | ₩43,970 | -0.12% | 6.2천 |
|---|
| 2026.07.17 | ₩43,662 | ₩43,944 | ₩43,662 | ₩43,903 | +0.55% | 1.4만 |
|---|
| 2026.07.16 | ₩43,662 | ₩43,689 | ₩43,514 | ₩43,575 | -0.20% | 1.5만 |
|---|
| 2026.07.15 | ₩44,051 | ₩44,105 | ₩43,843 | ₩44,044 | -0.02% | 2.5만 |
|---|
| 2026.07.14 | ₩44,212 | ₩44,253 | ₩43,997 | ₩44,084 | -0.29% | 2.6만 |
|---|
| 2026.07.13 | ₩43,756 | ₩43,850 | ₩43,595 | ₩43,682 | -0.17% | 2.1만 |
|---|
| 2026.07.10 | ₩43,474 | ₩44,001 | ₩43,474 | ₩44,001 | +1.21% | 1.8만 |
|---|
| 2026.07.09 | ₩44,239 | ₩44,251 | ₩44,078 | ₩44,091 | -0.33% | 1.6만 |
|---|
| 2026.07.08 | ₩43,662 | ₩43,930 | ₩43,662 | ₩43,930 | +0.61% | 1.9만 |
|---|
| 2026.07.07 | ₩43,783 | ₩43,830 | ₩43,622 | ₩43,702 | -0.18% | 100.9만 |
|---|
| 2026.07.06 | ₩43,628 | ₩43,930 | ₩43,628 | ₩43,930 | +0.69% | 3만 |
|---|
| 2026.07.02 | ₩43,152 | ₩43,152 | ₩42,965 | ₩43,079 | -0.17% | 2.7만 |
|---|
| 2026.07.01 | ₩42,884 | ₩43,072 | ₩42,750 | ₩42,777 | -0.25% | 3.7만 |
|---|
| 2026.06.30 | ₩42,710 | ₩42,884 | ₩42,656 | ₩42,656 | -0.13% | 3.1만 |
|---|
| 2026.06.29 | ₩42,536 | ₩42,549 | ₩42,281 | ₩42,442 | -0.22% | 6만 |
|---|
| 2026.06.26 | ₩42,522 | ₩42,797 | ₩42,522 | ₩42,723 | +0.47% | 1.7만 |
|---|
| 2026.06.25 | ₩42,254 | ₩42,804 | ₩42,254 | ₩42,723 | +1.11% | 2.6만 |
|---|
| 2026.06.24 | ₩42,254 | ₩42,428 | ₩42,106 | ₩42,187 | -0.16% | 4만 |
|---|
| 2026.06.23 | ₩42,992 | ₩43,065 | ₩42,978 | ₩42,978 | -0.03% | 3.5만 |
|---|
| 2026.06.22 | ₩43,595 | ₩43,595 | ₩43,367 | ₩43,434 | -0.37% | 2.7만 |
|---|
| 2026.06.18 | ₩43,662 | ₩43,662 | ₩43,488 | ₩43,608 | -0.12% | 2.1만 |
|---|
| 2026.06.17 | ₩44,373 | ₩44,520 | ₩43,742 | ₩43,809 | -1.27% | 4.3만 |
|---|
| 2026.06.16 | ₩44,306 | ₩44,319 | ₩44,172 | ₩44,279 | -0.06% | 3.7만 |
|---|
| 2026.06.15 | ₩44,373 | ₩44,400 | ₩44,236 | ₩44,252 | -0.27% | 2.3만 |
|---|
| 2026.06.12 | ₩43,984 | ₩44,024 | ₩43,930 | ₩43,970 | -0.03% | 1.5만 |
|---|
| 2026.06.11 | ₩43,675 | ₩44,084 | ₩43,635 | ₩44,078 | +0.92% | 1.8만 |
|---|
| 2026.06.10 | ₩43,897 | ₩44,098 | ₩43,702 | ₩43,702 | -0.44% | 2.2만 |
|---|
| 2026.06.09 | ₩44,668 | ₩44,681 | ₩44,190 | ₩44,239 | -0.96% | 1.6만 |
|---|
| 2026.06.08 | ₩44,762 | ₩44,815 | ₩44,700 | ₩44,700 | -0.14% | 2.2만 |
|---|
| 2026.06.05 | ₩44,990 | ₩45,003 | ₩44,641 | ₩44,695 | -0.66% | 1.7만 |
|---|
| 2026.06.04 | ₩45,901 | ₩45,901 | ₩45,614 | ₩45,740 | -0.35% | 2.1만 |
|---|
| 2026.06.03 | ₩45,861 | ₩45,942 | ₩45,861 | ₩45,888 | +0.06% | 1.5만 |
|---|
| 2026.06.02 | ₩46,103 | ₩46,143 | ₩46,062 | ₩46,097 | -0.01% | 2.8만 |
|---|
| 2026.06.01 | ₩45,982 | ₩46,076 | ₩45,968 | ₩45,982 | 0.00% | 2.8만 |
|---|
| 2026.05.29 | ₩46,036 | ₩46,170 | ₩46,036 | ₩46,062 | +0.06% | 2만 |
|---|
| 2026.05.28 | ₩45,660 | ₩46,089 | ₩45,660 | ₩46,066 | +0.89% | 2.2만 |
|---|
| 2026.05.27 | ₩45,526 | ₩45,740 | ₩45,526 | ₩45,716 | +0.42% | 8.4만 |
|---|
| 2026.05.26 | ₩46,344 | ₩46,344 | ₩46,089 | ₩46,188 | -0.34% | 1.5만 |
|---|
| 2026.05.22 | ₩46,572 | ₩46,572 | ₩46,317 | ₩46,344 | -0.49% | 2만 |
|---|
| 2026.05.21 | ₩46,626 | ₩46,626 | ₩46,478 | ₩46,558 | -0.14% | 1.9만 |
|---|
| 2026.05.20 | ₩46,746 | ₩46,760 | ₩46,612 | ₩46,746 | 0.00% | 3.1만 |
|---|
| 2026.05.19 | ₩46,760 | ₩46,894 | ₩46,733 | ₩46,792 | +0.07% | 2.4만 |
|---|
| 2026.05.18 | ₩47,095 | ₩47,128 | ₩47,028 | ₩47,041 | -0.11% | 3만 |
|---|
| 2026.05.15 | ₩46,706 | ₩46,927 | ₩46,706 | ₩46,880 | +0.37% | 1.7만 |
|---|
| 2026.05.14 | ₩47,712 | ₩47,739 | ₩47,551 | ₩47,576 | -0.28% | 1.3만 |
|---|
| 2026.05.13 | ₩48,087 | ₩48,168 | ₩48,047 | ₩48,047 | -0.08% | 1.7만 |
|---|
| 2026.05.12 | ₩47,940 | ₩48,200 | ₩47,873 | ₩48,200 | +0.54% | 1.2만 |
|---|
| 2026.05.11 | ₩47,779 | ₩47,926 | ₩47,685 | ₩47,926 | +0.31% | 3.2만 |
|---|
| 2026.05.08 | ₩47,209 | ₩47,283 | ₩47,175 | ₩47,250 | +0.09% | 1.9만 |
|---|
| 2026.05.07 | ₩47,323 | ₩47,323 | ₩46,907 | ₩47,041 | -0.60% | 7.9만 |
|---|
| 2026.05.06 | ₩47,149 | ₩47,149 | ₩46,947 | ₩47,028 | -0.26% | 4.2만 |
|---|
| 2026.05.05 | ₩46,786 | ₩47,028 | ₩46,786 | ₩46,907 | +0.26% | 65.7만 |
|---|
| 2026.05.04 | ₩46,719 | ₩46,807 | ₩46,679 | ₩46,746 | +0.06% | 3.8만 |
|---|
| 2026.05.01 | ₩46,867 | ₩47,001 | ₩46,827 | ₩46,827 | -0.09% | 8.4만 |
|---|
| 2026.04.30 | ₩46,532 | ₩46,907 | ₩46,532 | ₩46,868 | +0.72% | 1.8만 |
|---|
| 2026.04.29 | ₩46,384 | ₩46,545 | ₩46,384 | ₩46,512 | +0.27% | 9.8천 |
|---|
| 2026.04.28 | ₩46,237 | ₩46,458 | ₩46,223 | ₩46,451 | +0.46% | 2.2만 |
|---|
| 2026.04.27 | ₩46,545 | ₩46,693 | ₩46,545 | ₩46,666 | +0.26% | 8.4천 |
|---|
| 2026.04.24 | ₩46,664 | ₩46,679 | ₩46,572 | ₩46,666 | +0.00% | 2만 |
|---|
| 2026.04.23 | ₩46,491 | ₩46,652 | ₩46,478 | ₩46,612 | +0.26% | 3.1만 |
|---|
| 2026.04.22 | ₩46,491 | ₩46,626 | ₩46,491 | ₩46,599 | +0.23% | 2.9만 |
|---|
| 2026.04.21 | ₩46,250 | ₩46,357 | ₩46,116 | ₩46,143 | -0.23% | 1.6만 |
|---|
| 2026.04.20 | ₩46,371 | ₩46,451 | ₩46,371 | ₩46,424 | +0.12% | 2.5만 |
|---|
| 2026.04.17 | ₩46,156 | ₩46,384 | ₩46,156 | ₩46,357 | +0.44% | 1.8만 |
|---|
| 2026.04.16 | ₩46,733 | ₩46,733 | ₩46,545 | ₩46,572 | -0.34% | 3.2만 |
|---|
| 2026.04.15 | ₩46,505 | ₩46,619 | ₩46,505 | ₩46,505 | 0.00% | 1.3만 |
|---|
| 2026.04.14 | ₩46,444 | ₩46,599 | ₩46,424 | ₩46,599 | +0.33% | 2만 |
|---|
| 2026.04.13 | ₩46,237 | ₩46,304 | ₩46,116 | ₩46,156 | -0.17% | 1만 |
|---|
| 2026.04.10 | ₩46,022 | ₩46,089 | ₩45,935 | ₩45,935 | -0.19% | 1.3만 |
|---|
| 2026.04.09 | ₩46,170 | ₩46,223 | ₩45,955 | ₩46,076 | -0.20% | 55.2만 |
|---|
| 2026.04.08 | ₩45,808 | ₩45,834 | ₩45,627 | ₩45,834 | +0.06% | 1.6만 |
|---|
| 2026.04.07 | ₩46,116 | ₩46,223 | ₩45,915 | ₩46,116 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩46,049 | ₩46,143 | ₩45,982 | ₩45,982 | -0.15% | 1.4만 |
|---|
| 2026.04.02 | ₩45,767 | ₩46,009 | ₩45,754 | ₩45,982 | +0.47% | 1.7만 |
|---|
| 2026.04.01 | ₩45,955 | ₩45,982 | ₩45,767 | ₩45,928 | -0.06% | 3만 |
|---|
| 2026.03.31 | ₩45,647 | ₩45,875 | ₩45,633 | ₩45,875 | +0.50% | 4.5만 |
|---|
| 2026.03.30 | ₩45,472 | ₩45,472 | ₩45,218 | ₩45,325 | -0.32% | 1.6만 |
|---|
| 2026.03.27 | ₩44,641 | ₩45,244 | ₩44,641 | ₩45,188 | +1.23% | 1.8만 |
|---|
| 2026.03.26 | ₩44,534 | ₩44,574 | ₩44,158 | ₩44,158 | -0.84% | 2.4만 |
|---|
| 2026.03.25 | ₩44,440 | ₩44,674 | ₩44,440 | ₩44,535 | +0.21% | 1만 |
|---|
| 2026.03.24 | ₩43,729 | ₩44,252 | ₩43,729 | ₩44,185 | +1.04% | 2만 |
|---|
| 2026.03.23 | ₩43,930 | ₩44,145 | ₩43,642 | ₩43,783 | -0.34% | 3.3만 |
|---|
| 2026.03.20 | ₩45,325 | ₩45,325 | ₩44,882 | ₩44,909 | -0.92% | 2.9만 |
|---|
| 2026.03.19 | ₩44,815 | ₩45,338 | ₩44,815 | ₩45,338 | +1.17% | 4만 |
|---|
| 2026.03.18 | ₩46,263 | ₩46,532 | ₩46,263 | ₩46,357 | +0.20% | 2.9만 |
|---|
| 2026.03.17 | ₩46,813 | ₩46,813 | ₩46,666 | ₩46,694 | -0.25% | 9.2천 |
|---|
| 2026.03.16 | ₩46,639 | ₩46,733 | ₩46,438 | ₩46,558 | -0.17% | 2.1만 |
|---|
| 2026.03.13 | ₩46,947 | ₩46,947 | ₩46,746 | ₩46,773 | -0.37% | 1.7만 |
|---|
| 2026.03.12 | ₩47,525 | ₩47,525 | ₩47,269 | ₩47,296 | -0.48% | 2.6만 |
|---|
| 2026.03.11 | ₩46,890 | ₩47,283 | ₩46,890 | ₩47,283 | +0.84% | 1.6만 |
|---|
| 2026.03.10 | ₩47,376 | ₩47,376 | ₩46,800 | ₩47,068 | -0.65% | 2.2만 |
|---|
| 2026.03.09 | ₩46,947 | ₩47,048 | ₩46,471 | ₩46,626 | -0.69% | 5.3만 |
|---|
| 2026.03.06 | ₩46,558 | ₩46,907 | ₩46,411 | ₩46,840 | +0.60% | 2.7만 |
|---|
| 2026.03.05 | ₩45,834 | ₩46,076 | ₩45,834 | ₩45,968 | +0.29% | 2.4만 |
|---|
| 2026.03.04 | ₩45,861 | ₩45,982 | ₩45,848 | ₩45,982 | +0.26% | 1.1만 |
|---|
| 2026.03.03 | ₩46,263 | ₩46,263 | ₩45,526 | ₩45,687 | -1.25% | 13.9만 |
|---|
| 2026.03.02 | ₩46,827 | ₩46,907 | ₩46,398 | ₩46,827 | 0.00% | 2.5만 |
|---|
| 2026.02.27 | ₩46,057 | ₩46,371 | ₩46,057 | ₩46,371 | +0.68% | 3만 |
|---|
| 2026.02.26 | ₩45,231 | ₩45,647 | ₩45,231 | ₩45,644 | +0.91% | 1.4만 |
|---|
| 2026.02.25 | ₩45,466 | ₩46,170 | ₩45,466 | ₩45,526 | +0.13% | 2.5만 |
|---|
| 2026.02.24 | ₩45,861 | ₩45,861 | ₩45,137 | ₩45,392 | -1.02% | 2.2만 |
|---|
| 2026.02.23 | ₩45,488 | ₩45,647 | ₩45,333 | ₩45,647 | +0.35% | 1.6만 |
|---|
| 2026.02.20 | ₩44,239 | ₩44,762 | ₩44,239 | ₩44,762 | +1.18% | 2만 |
|---|
| 2026.02.19 | ₩44,051 | ₩44,145 | ₩43,984 | ₩44,145 | +0.21% | 1.2만 |
|---|
| 2026.02.18 | ₩43,582 | ₩43,863 | ₩43,582 | ₩43,846 | +0.61% | 2.5만 |
|---|
| 2026.02.17 | ₩42,951 | ₩43,005 | ₩42,683 | ₩42,857 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩43,729 | ₩43,850 | ₩43,582 | ₩43,702 | -0.06% | 1.9만 |
|---|
| 2026.02.12 | ₩44,467 | ₩44,467 | ₩43,260 | ₩43,340 | -2.53% | 3.8만 |
|---|
| 2026.02.11 | ₩44,453 | ₩44,654 | ₩44,400 | ₩44,641 | +0.42% | 3.3만 |
|---|
| 2026.02.10 | ₩44,668 | ₩44,668 | ₩44,011 | ₩44,172 | -1.11% | 2.8만 |
|---|
| 2026.02.09 | ₩43,903 | ₩44,501 | ₩43,903 | ₩44,501 | +1.36% | 11만 |
|---|
| 2026.02.06 | ₩42,938 | ₩43,587 | ₩42,938 | ₩43,407 | +1.09% | 9.4만 |
|---|
| 2026.02.05 | ₩42,884 | ₩43,179 | ₩42,562 | ₩42,620 | -0.62% | 2.9만 |
|---|
| 2026.02.04 | ₩44,185 | ₩44,185 | ₩43,461 | ₩43,783 | -0.91% | 2.6만 |
|---|
| 2026.02.03 | ₩42,898 | ₩44,091 | ₩42,898 | ₩43,777 | +2.05% | 84.5만 |
|---|
| 2026.02.02 | ₩42,589 | ₩42,857 | ₩41,610 | ₩42,218 | -0.87% | 4.6만 |
|---|
| 2026.01.30 | ₩45,030 | ₩45,097 | ₩42,469 | ₩43,702 | -2.95% | 3.8만 |
|---|
| 2026.01.29 | ₩47,879 | ₩47,879 | ₩45,995 | ₩47,221 | -1.38% | 4.1만 |
|---|
| 2026.01.28 | ₩46,505 | ₩46,950 | ₩46,333 | ₩46,950 | +0.96% | 1.4만 |
|---|
| 2026.01.27 | ₩45,888 | ₩46,184 | ₩45,405 | ₩46,184 | +0.65% | 3.4만 |
|---|
| 2026.01.26 | ₩45,968 | ₩46,304 | ₩45,445 | ₩45,727 | -0.53% | 2.4만 |
|---|
| 2026.01.23 | ₩44,654 | ₩45,204 | ₩44,654 | ₩45,185 | +1.19% | 9.2천 |
|---|
| 2026.01.22 | ₩44,091 | ₩44,432 | ₩44,091 | ₩44,389 | +0.68% | 2.5만 |
|---|
| 2026.01.21 | ₩43,830 | ₩44,091 | ₩43,649 | ₩43,938 | +0.25% | 1.5만 |
|---|
| 2026.01.20 | ₩43,545 | ₩43,675 | ₩43,514 | ₩43,571 | +0.06% | 2.9만 |
|---|
| 2026.01.16 | ₩42,603 | ₩42,706 | ₩42,482 | ₩42,629 | +0.06% | 2.6만 |
|---|
| 2026.01.15 | ₩42,871 | ₩43,032 | ₩42,792 | ₩42,898 | +0.06% | 2.3만 |
|---|
| 2026.01.14 | ₩43,085 | ₩43,246 | ₩42,947 | ₩43,139 | +0.12% | 19.2만 |
|---|
| 2026.01.13 | ₩42,777 | ₩42,911 | ₩42,656 | ₩42,670 | -0.25% | 4.2만 |
|---|
| 2026.01.12 | ₩42,589 | ₩42,670 | ₩42,522 | ₩42,562 | -0.06% | 3.2만 |
|---|
| 2026.01.09 | ₩41,896 | ₩42,093 | ₩41,896 | ₩41,978 | +0.20% | 1.2만 |
|---|
| 2026.01.08 | ₩41,570 | ₩41,798 | ₩41,563 | ₩41,798 | +0.55% | 1.8만 |
|---|
| 2026.01.07 | ₩41,878 | ₩41,878 | ₩41,570 | ₩41,689 | -0.45% | 2만 |
|---|
| 2026.01.06 | ₩41,986 | ₩41,987 | ₩41,878 | ₩41,987 | +0.00% | 1.5만 |
|---|
| 2026.01.05 | ₩41,496 | ₩41,610 | ₩41,496 | ₩41,590 | +0.23% | 1.8만 |
|---|
| 2026.01.02 | ₩41,181 | ₩41,181 | ₩40,727 | ₩40,866 | -0.77% | 1.3만 |
|---|
| 2025.12.31 | ₩41,087 | ₩41,087 | ₩40,759 | ₩40,791 | -0.72% | 1.7만 |
|---|
| 2025.12.30 | ₩41,221 | ₩41,356 | ₩41,181 | ₩41,181 | -0.10% | 7.9천 |
|---|
| 2025.12.29 | ₩42,375 | ₩42,375 | ₩41,356 | ₩41,476 | -2.12% | 1.9만 |
|---|
| 2025.12.26 | ₩42,294 | ₩42,482 | ₩42,294 | ₩42,460 | +0.39% | 1.2만 |
|---|
| 2025.12.24 | ₩42,026 | ₩42,066 | ₩41,972 | ₩42,066 | +0.10% | 1.4만 |
|---|
| 2025.12.23 | ₩41,744 | ₩42,147 | ₩41,744 | ₩42,127 | +0.92% | 2.6만 |
|---|
| 2025.12.22 | ₩41,612 | ₩41,677 | ₩41,604 | ₩41,677 | +0.16% | 1.2만 |
|---|
| 2025.12.19 | ₩41,000 | ₩41,181 | ₩41,000 | ₩41,081 | +0.20% | 1.1만 |
|---|
| 2025.12.18 | ₩40,993 | ₩41,101 | ₩40,926 | ₩41,020 | +0.07% | 1.6만 |
|---|
| 2025.12.17 | ₩41,054 | ₩41,081 | ₩40,953 | ₩41,061 | +0.02% | 1.1만 |
|---|
| 2025.12.16 | ₩40,913 | ₩40,913 | ₩40,725 | ₩40,779 | -0.33% | 2만 |
|---|
| 2025.12.15 | ₩40,886 | ₩40,993 | ₩40,765 | ₩40,900 | +0.03% | 2만 |
|---|
| 2025.12.12 | ₩41,181 | ₩41,181 | ₩40,725 | ₩40,873 | -0.75% | 1.9만 |
|---|
| 2025.12.11 | ₩40,806 | ₩41,101 | ₩40,739 | ₩41,007 | +0.49% | 2.5만 |
|---|
| 2025.12.10 | ₩40,484 | ₩40,779 | ₩40,470 | ₩40,779 | +0.73% | 2.2만 |
|---|
| 2025.12.09 | ₩40,457 | ₩40,591 | ₩40,457 | ₩40,571 | +0.28% | 2.3만 |
|---|
| 2025.12.08 | ₩40,538 | ₩40,538 | ₩40,350 | ₩40,430 | -0.26% | 2.6만 |
|---|
| 2025.12.05 | ₩40,715 | ₩40,900 | ₩40,591 | ₩40,601 | -0.28% | 2.4만 |
|---|
| 2025.12.04 | ₩40,631 | ₩40,631 | ₩40,430 | ₩40,539 | -0.23% | 1.2만 |
|---|
| 2025.12.03 | ₩40,685 | ₩40,712 | ₩40,511 | ₩40,618 | -0.16% | 3만 |
|---|
| 2025.12.02 | ₩40,432 | ₩40,552 | ₩40,350 | ₩40,552 | +0.30% | 4.2만 |
|---|
| 2025.12.01 | ₩40,645 | ₩40,719 | ₩40,639 | ₩40,680 | +0.09% | 1.4만 |
|---|
| 2025.11.28 | ₩40,068 | ₩40,551 | ₩40,068 | ₩40,548 | +1.20% | 5.9천 |
|---|
| 2025.11.26 | ₩39,907 | ₩40,095 | ₩39,850 | ₩40,068 | +0.40% | 2.2만 |
|---|
| 2025.11.25 | ₩39,854 | ₩39,854 | ₩39,652 | ₩39,744 | -0.28% | 2.1만 |
|---|
| 2025.11.24 | ₩39,411 | ₩39,827 | ₩39,411 | ₩39,827 | +1.05% | 2.7만 |
|---|
| 2025.11.21 | ₩39,344 | ₩39,545 | ₩39,344 | ₩39,398 | +0.14% | 2.6만 |
|---|
| 2025.11.20 | ₩39,760 | ₩39,760 | ₩39,398 | ₩39,522 | -0.60% | 5만 |
|---|
| 2025.11.19 | ₩39,828 | ₩39,961 | ₩39,584 | ₩39,666 | -0.41% | 1.9만 |
|---|
| 2025.11.18 | ₩39,800 | ₩39,827 | ₩39,593 | ₩39,800 | 0.00% | 2.3만 |
|---|
| 2025.11.17 | ₩39,746 | ₩39,746 | ₩39,371 | ₩39,465 | -0.71% | 82.8만 |
|---|
| 2025.11.14 | ₩39,438 | ₩39,854 | ₩39,438 | ₩39,773 | +0.85% | 3.7만 |
|---|
| 2025.11.13 | ₩40,450 | ₩40,484 | ₩40,068 | ₩40,135 | -0.78% | 2.7만 |
|---|
| 2025.11.12 | ₩40,068 | ₩40,618 | ₩40,068 | ₩40,470 | +1.00% | 1.5만 |
|---|
| 2025.11.11 | ₩39,800 | ₩40,015 | ₩39,626 | ₩40,015 | +0.54% | 1.9만 |
|---|
| 2025.11.10 | ₩39,331 | ₩39,652 | ₩39,331 | ₩39,639 | +0.78% | 2.6만 |
|---|
| 2025.11.07 | ₩38,674 | ₩38,834 | ₩38,620 | ₩38,781 | +0.28% | 2.3만 |
|---|
| 2025.11.06 | ₩38,687 | ₩38,687 | ₩38,486 | ₩38,593 | -0.24% | 4.3만 |
|---|
| 2025.11.05 | ₩38,526 | ₩38,620 | ₩38,526 | ₩38,620 | +0.24% | 6.7만 |
|---|
| 2025.11.04 | ₩38,151 | ₩38,539 | ₩38,151 | ₩38,191 | +0.11% | 21.6만 |
|---|
| 2025.11.03 | ₩38,915 | ₩38,915 | ₩38,727 | ₩38,794 | -0.31% | 3.2만 |
|---|
| 2025.10.31 | ₩38,848 | ₩38,875 | ₩38,620 | ₩38,781 | -0.17% | 4.9만 |
|---|
| 2025.10.30 | ₩38,365 | ₩38,848 | ₩38,365 | ₩38,794 | +1.12% | 3.6만 |
|---|
| 2025.10.29 | ₩38,633 | ₩38,741 | ₩38,305 | ₩38,338 | -0.76% | 8.7만 |
|---|
| 2025.10.28 | ₩37,990 | ₩38,244 | ₩37,829 | ₩38,204 | +0.56% | 10.1만 |
|---|
| 2025.10.27 | ₩38,674 | ₩38,674 | ₩37,949 | ₩38,191 | -1.25% | 12.1만 |
|---|
| 2025.10.24 | ₩39,062 | ₩39,256 | ₩39,062 | ₩39,062 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩39,438 | ₩39,518 | ₩39,264 | ₩39,264 | -0.44% | 54.5만 |
|---|
| 2025.10.22 | ₩38,714 | ₩39,014 | ₩38,405 | ₩38,958 | +0.63% | 9.2만 |
|---|
| 2025.10.21 | ₩38,788 | ₩39,036 | ₩38,714 | ₩38,794 | +0.02% | 5.3만 |
|---|
| 2025.10.20 | ₩40,940 | ₩40,976 | ₩40,698 | ₩40,976 | +0.09% | 9.3만 |
|---|
| 2025.10.17 | ₩40,320 | ₩40,430 | ₩39,974 | ₩40,296 | -0.06% | 2.4만 |
|---|
| 2025.10.16 | ₩41,074 | ₩41,463 | ₩40,893 | ₩41,449 | +0.91% | 2.8만 |
|---|
| 2025.10.15 | ₩40,484 | ₩40,792 | ₩40,484 | ₩40,765 | +0.70% | 2.6만 |
|---|
| 2025.10.14 | ₩39,906 | ₩40,296 | ₩39,713 | ₩40,108 | +0.51% | 1.1만 |
|---|
| 2025.10.13 | ₩39,953 | ₩40,175 | ₩39,953 | ₩40,122 | +0.42% | 1.8만 |
|---|
| 2025.10.10 | ₩39,384 | ₩39,398 | ₩39,116 | ₩39,264 | -0.31% | 4만 |
|---|