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 | ₩45,378 | ₩45,534 | ₩45,378 | ₩45,453 | +0.17% | 3.1만 |
| 2026.10.08 | ₩44,971 | ₩45,132 | ₩44,958 | ₩45,078 | +0.24% | 7.9만 |
| 2026.10.07 | ₩44,850 | ₩44,904 | ₩44,770 | ₩44,810 | -0.09% | 4.4만 |
| 2026.10.06 | ₩45,025 | ₩45,346 | ₩44,904 | ₩45,252 | +0.51% | 4.5만 |
| 2026.10.05 | ₩44,998 | ₩45,065 | ₩44,917 | ₩45,025 | +0.06% | 3.4만 |
| 2026.10.02 | ₩45,185 | ₩45,185 | ₩44,824 | ₩45,025 | -0.36% | 4.3만 |
| 2026.10.01 | ₩45,025 | ₩45,145 | ₩44,998 | ₩45,145 | +0.27% | 4.7만 |
| 2026.09.30 | ₩45,118 | ₩45,360 | ₩45,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,098 |
| -0.04% |
| 2.1만 |
| 2026.09.29 | ₩44,944 | ₩45,159 | ₩44,944 | ₩45,159 | +0.48% | 6.3만 |
|---|
| 2026.09.28 | ₩45,198 | ₩45,252 | ₩44,984 | ₩44,998 | -0.44% | 4만 |
|---|
| 2026.09.25 | ₩45,902 | ₩46,003 | ₩45,795 | ₩45,959 | +0.12% | 2.1만 |
|---|
| 2026.09.24 | ₩46,016 | ₩46,056 | ₩45,976 | ₩46,016 | 0.00% | 3.1만 |
|---|
| 2026.09.23 | ₩46,169 | ₩46,190 | ₩46,016 | ₩46,056 | -0.24% | 1.8만 |
|---|
| 2026.09.22 | ₩46,291 | ₩46,659 | ₩46,231 | ₩46,606 | +0.68% | 2.4만 |
|---|
| 2026.09.21 | ₩46,512 | ₩46,512 | ₩46,271 | ₩46,366 | -0.31% | 2.7만 |
|---|
| 2026.09.18 | ₩46,579 | ₩46,767 | ₩46,499 | ₩46,525 | -0.12% | 2.3만 |
|---|
| 2026.09.17 | ₩46,378 | ₩46,633 | ₩46,083 | ₩46,083 | -0.64% | 5.4만 |
|---|
| 2026.09.16 | ₩46,686 | ₩46,686 | ₩45,695 | ₩45,916 | -1.65% | 3.7만 |
|---|
| 2026.09.15 | ₩46,271 | ₩46,338 | ₩46,164 | ₩46,284 | +0.03% | 2만 |
|---|
| 2026.09.14 | ₩46,311 | ₩46,311 | ₩45,989 | ₩46,030 | -0.61% | 4.7만 |
|---|
| 2026.09.11 | ₩46,820 | ₩46,820 | ₩46,512 | ₩46,513 | -0.66% | 5.4만 |
|---|
| 2026.09.10 | ₩46,700 | ₩46,780 | ₩46,465 | ₩46,539 | -0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩47,155 | ₩47,169 | ₩46,949 | ₩47,020 | -0.29% | 1.3만 |
|---|
| 2026.09.08 | ₩46,820 | ₩46,847 | ₩46,571 | ₩46,571 | -0.53% | 1.5만 |
|---|
| 2026.09.04 | ₩46,619 | ₩46,834 | ₩46,592 | ₩46,820 | +0.43% | 2.4만 |
|---|
| 2026.09.03 | ₩47,021 | ₩47,254 | ₩46,938 | ₩47,146 | +0.27% | 1.7만 |
|---|
| 2026.09.02 | ₩46,464 | ₩46,566 | ₩46,351 | ₩46,444 | -0.04% | 2.4만 |
|---|
| 2026.09.01 | ₩46,264 | ₩46,391 | ₩46,103 | ₩46,110 | -0.33% | 7.1만 |
|---|
| 2026.08.31 | ₩46,646 | ₩46,818 | ₩46,606 | ₩46,818 | +0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩47,694 | ₩47,694 | ₩46,619 | ₩46,693 | -2.10% | 2.1만 |
|---|
| 2026.08.27 | ₩47,276 | ₩47,758 | ₩47,249 | ₩47,691 | +0.88% | 3.6만 |
|---|
| 2026.08.26 | ₩47,544 | ₩47,571 | ₩47,363 | ₩47,363 | -0.38% | 3.7만 |
|---|
| 2026.08.25 | ₩47,892 | ₩48,281 | ₩47,423 | ₩47,852 | -0.08% | 105.9만 |
|---|
| 2026.08.24 | ₩47,933 | ₩47,986 | ₩47,691 | ₩47,839 | -0.20% | 2.2만 |
|---|
| 2026.08.21 | ₩47,745 | ₩47,973 | ₩47,732 | ₩47,892 | +0.31% | 2.7만 |
|---|
| 2026.08.20 | ₩47,155 | ₩47,443 | ₩47,129 | ₩47,443 | +0.61% | 3만 |
|---|
| 2026.08.19 | ₩46,780 | ₩47,088 | ₩46,780 | ₩47,088 | +0.66% | 2.1만 |
|---|
| 2026.08.18 | ₩46,579 | ₩46,606 | ₩46,365 | ₩46,432 | -0.32% | 1.6만 |
|---|
| 2026.08.17 | ₩46,619 | ₩46,753 | ₩46,584 | ₩46,744 | +0.27% | 1.7만 |
|---|
| 2026.08.14 | ₩46,311 | ₩46,311 | ₩46,217 | ₩46,294 | -0.04% | 2.3만 |
|---|
| 2026.08.13 | ₩46,646 | ₩46,646 | ₩46,056 | ₩46,066 | -1.24% | 1.7만 |
|---|
| 2026.08.12 | ₩46,458 | ₩46,579 | ₩46,405 | ₩46,525 | +0.14% | 1.3만 |
|---|
| 2026.08.11 | ₩46,231 | ₩46,311 | ₩46,204 | ₩46,260 | +0.06% | 1.8만 |
|---|
| 2026.08.10 | ₩45,788 | ₩46,391 | ₩45,788 | ₩46,378 | +1.29% | 1.9만 |
|---|
| 2026.08.07 | ₩45,628 | ₩45,628 | ₩45,534 | ₩45,574 | -0.12% | 2.2만 |
|---|
| 2026.08.06 | ₩45,045 | ₩45,078 | ₩44,891 | ₩45,078 | +0.07% | 2.5만 |
|---|
| 2026.08.05 | ₩44,716 | ₩44,998 | ₩44,703 | ₩44,928 | +0.47% | 2.2만 |
|---|
| 2026.08.04 | ₩44,140 | ₩44,207 | ₩44,060 | ₩44,097 | -0.10% | 2.7만 |
|---|
| 2026.08.03 | ₩43,845 | ₩44,073 | ₩43,845 | ₩44,073 | +0.52% | 6.6만 |
|---|
| 2026.07.31 | ₩44,158 | ₩44,260 | ₩44,158 | ₩44,238 | +0.18% | 1.4만 |
|---|
| 2026.07.30 | ₩44,489 | ₩44,569 | ₩44,422 | ₩44,569 | +0.18% | 1.2만 |
|---|
| 2026.07.29 | ₩43,993 | ₩44,542 | ₩43,979 | ₩44,274 | +0.64% | 2만 |
|---|
| 2026.07.28 | ₩43,845 | ₩44,000 | ₩43,845 | ₩43,912 | +0.15% | 1.5만 |
|---|
| 2026.07.27 | ₩44,328 | ₩44,408 | ₩44,234 | ₩44,288 | -0.09% | 1.4만 |
|---|
| 2026.07.24 | ₩44,448 | ₩44,529 | ₩44,368 | ₩44,422 | -0.06% | 1.6만 |
|---|
| 2026.07.23 | ₩44,515 | ₩44,542 | ₩44,422 | ₩44,462 | -0.12% | 1.6만 |
|---|
| 2026.07.22 | ₩44,938 | ₩44,938 | ₩44,743 | ₩44,757 | -0.40% | 1.7만 |
|---|
| 2026.07.21 | ₩44,351 | ₩44,489 | ₩44,351 | ₩44,475 | +0.28% | 1.1만 |
|---|
| 2026.07.20 | ₩43,993 | ₩43,993 | ₩43,899 | ₩43,939 | -0.12% | 6.2천 |
|---|
| 2026.07.17 | ₩43,631 | ₩43,912 | ₩43,631 | ₩43,872 | +0.55% | 1.4만 |
|---|
| 2026.07.16 | ₩43,631 | ₩43,658 | ₩43,484 | ₩43,544 | -0.20% | 1.5만 |
|---|
| 2026.07.15 | ₩44,020 | ₩44,073 | ₩43,812 | ₩44,013 | -0.02% | 2.5만 |
|---|
| 2026.07.14 | ₩44,180 | ₩44,222 | ₩43,966 | ₩44,053 | -0.29% | 2.6만 |
|---|
| 2026.07.13 | ₩43,725 | ₩43,819 | ₩43,564 | ₩43,651 | -0.17% | 2.1만 |
|---|
| 2026.07.10 | ₩43,443 | ₩43,970 | ₩43,443 | ₩43,970 | +1.21% | 1.8만 |
|---|
| 2026.07.09 | ₩44,207 | ₩44,219 | ₩44,046 | ₩44,060 | -0.33% | 1.6만 |
|---|
| 2026.07.08 | ₩43,631 | ₩43,899 | ₩43,631 | ₩43,899 | +0.61% | 1.9만 |
|---|
| 2026.07.07 | ₩43,752 | ₩43,799 | ₩43,591 | ₩43,671 | -0.18% | 100.9만 |
|---|
| 2026.07.06 | ₩43,598 | ₩43,899 | ₩43,598 | ₩43,899 | +0.69% | 3만 |
|---|
| 2026.07.02 | ₩43,122 | ₩43,122 | ₩42,934 | ₩43,048 | -0.17% | 2.7만 |
|---|
| 2026.07.01 | ₩42,854 | ₩43,041 | ₩42,720 | ₩42,747 | -0.25% | 3.7만 |
|---|
| 2026.06.30 | ₩42,680 | ₩42,854 | ₩42,626 | ₩42,626 | -0.13% | 3.1만 |
|---|
| 2026.06.29 | ₩42,505 | ₩42,519 | ₩42,251 | ₩42,412 | -0.22% | 6만 |
|---|
| 2026.06.26 | ₩42,492 | ₩42,767 | ₩42,492 | ₩42,693 | +0.47% | 1.7만 |
|---|
| 2026.06.25 | ₩42,224 | ₩42,773 | ₩42,224 | ₩42,693 | +1.11% | 2.6만 |
|---|
| 2026.06.24 | ₩42,224 | ₩42,398 | ₩42,077 | ₩42,157 | -0.16% | 4만 |
|---|
| 2026.06.23 | ₩42,961 | ₩43,035 | ₩42,948 | ₩42,948 | -0.03% | 3.5만 |
|---|
| 2026.06.22 | ₩43,564 | ₩43,564 | ₩43,336 | ₩43,403 | -0.37% | 2.7만 |
|---|
| 2026.06.18 | ₩43,631 | ₩43,631 | ₩43,457 | ₩43,577 | -0.12% | 2.1만 |
|---|
| 2026.06.17 | ₩44,341 | ₩44,489 | ₩43,711 | ₩43,778 | -1.27% | 4.3만 |
|---|
| 2026.06.16 | ₩44,274 | ₩44,288 | ₩44,140 | ₩44,247 | -0.06% | 3.7만 |
|---|
| 2026.06.15 | ₩44,341 | ₩44,368 | ₩44,205 | ₩44,221 | -0.27% | 2.3만 |
|---|
| 2026.06.12 | ₩43,953 | ₩43,993 | ₩43,899 | ₩43,939 | -0.03% | 1.5만 |
|---|
| 2026.06.11 | ₩43,644 | ₩44,053 | ₩43,604 | ₩44,046 | +0.92% | 1.8만 |
|---|
| 2026.06.10 | ₩43,866 | ₩44,067 | ₩43,671 | ₩43,671 | -0.44% | 2.2만 |
|---|
| 2026.06.09 | ₩44,636 | ₩44,649 | ₩44,159 | ₩44,207 | -0.96% | 1.6만 |
|---|
| 2026.06.08 | ₩44,730 | ₩44,783 | ₩44,668 | ₩44,668 | -0.14% | 2.2만 |
|---|
| 2026.06.05 | ₩44,958 | ₩44,971 | ₩44,609 | ₩44,663 | -0.66% | 1.7만 |
|---|
| 2026.06.04 | ₩45,869 | ₩45,869 | ₩45,582 | ₩45,708 | -0.35% | 2.1만 |
|---|
| 2026.06.03 | ₩45,829 | ₩45,909 | ₩45,829 | ₩45,855 | +0.06% | 1.5만 |
|---|
| 2026.06.02 | ₩46,070 | ₩46,110 | ₩46,030 | ₩46,065 | -0.01% | 2.8만 |
|---|
| 2026.06.01 | ₩45,949 | ₩46,043 | ₩45,936 | ₩45,949 | 0.00% | 2.8만 |
|---|
| 2026.05.29 | ₩46,003 | ₩46,137 | ₩46,003 | ₩46,030 | +0.06% | 2만 |
|---|
| 2026.05.28 | ₩45,628 | ₩46,056 | ₩45,628 | ₩46,034 | +0.89% | 2.2만 |
|---|
| 2026.05.27 | ₩45,494 | ₩45,708 | ₩45,494 | ₩45,684 | +0.42% | 8.4만 |
|---|
| 2026.05.26 | ₩46,311 | ₩46,311 | ₩46,056 | ₩46,156 | -0.34% | 1.5만 |
|---|
| 2026.05.22 | ₩46,539 | ₩46,539 | ₩46,284 | ₩46,311 | -0.49% | 2만 |
|---|
| 2026.05.21 | ₩46,592 | ₩46,592 | ₩46,445 | ₩46,525 | -0.14% | 1.9만 |
|---|
| 2026.05.20 | ₩46,713 | ₩46,726 | ₩46,579 | ₩46,713 | 0.00% | 3.1만 |
|---|
| 2026.05.19 | ₩46,726 | ₩46,861 | ₩46,700 | ₩46,759 | +0.07% | 2.4만 |
|---|
| 2026.05.18 | ₩47,062 | ₩47,095 | ₩46,995 | ₩47,008 | -0.11% | 3만 |
|---|
| 2026.05.15 | ₩46,673 | ₩46,894 | ₩46,673 | ₩46,847 | +0.37% | 1.7만 |
|---|
| 2026.05.14 | ₩47,678 | ₩47,705 | ₩47,517 | ₩47,543 | -0.28% | 1.3만 |
|---|
| 2026.05.13 | ₩48,053 | ₩48,134 | ₩48,013 | ₩48,013 | -0.08% | 1.7만 |
|---|
| 2026.05.12 | ₩47,906 | ₩48,166 | ₩47,839 | ₩48,166 | +0.54% | 1.2만 |
|---|
| 2026.05.11 | ₩47,745 | ₩47,892 | ₩47,651 | ₩47,892 | +0.31% | 3.2만 |
|---|
| 2026.05.08 | ₩47,175 | ₩47,249 | ₩47,142 | ₩47,217 | +0.09% | 1.9만 |
|---|
| 2026.05.07 | ₩47,289 | ₩47,289 | ₩46,874 | ₩47,008 | -0.60% | 7.9만 |
|---|
| 2026.05.06 | ₩47,115 | ₩47,115 | ₩46,914 | ₩46,995 | -0.26% | 4.2만 |
|---|
| 2026.05.05 | ₩46,753 | ₩46,995 | ₩46,753 | ₩46,874 | +0.26% | 65.7만 |
|---|
| 2026.05.04 | ₩46,686 | ₩46,773 | ₩46,646 | ₩46,713 | +0.06% | 3.8만 |
|---|
| 2026.05.01 | ₩46,834 | ₩46,968 | ₩46,793 | ₩46,793 | -0.09% | 8.4만 |
|---|
| 2026.04.30 | ₩46,499 | ₩46,874 | ₩46,499 | ₩46,835 | +0.72% | 1.8만 |
|---|
| 2026.04.29 | ₩46,351 | ₩46,512 | ₩46,351 | ₩46,479 | +0.27% | 9.8천 |
|---|
| 2026.04.28 | ₩46,204 | ₩46,425 | ₩46,190 | ₩46,418 | +0.46% | 2.2만 |
|---|
| 2026.04.27 | ₩46,512 | ₩46,659 | ₩46,512 | ₩46,633 | +0.26% | 8.4천 |
|---|
| 2026.04.24 | ₩46,631 | ₩46,646 | ₩46,539 | ₩46,633 | +0.00% | 2만 |
|---|
| 2026.04.23 | ₩46,458 | ₩46,619 | ₩46,445 | ₩46,579 | +0.26% | 3.1만 |
|---|
| 2026.04.22 | ₩46,458 | ₩46,592 | ₩46,458 | ₩46,566 | +0.23% | 2.9만 |
|---|
| 2026.04.21 | ₩46,217 | ₩46,324 | ₩46,083 | ₩46,110 | -0.23% | 1.6만 |
|---|
| 2026.04.20 | ₩46,338 | ₩46,418 | ₩46,338 | ₩46,391 | +0.12% | 2.5만 |
|---|
| 2026.04.17 | ₩46,123 | ₩46,351 | ₩46,123 | ₩46,324 | +0.44% | 1.8만 |
|---|
| 2026.04.16 | ₩46,700 | ₩46,700 | ₩46,512 | ₩46,539 | -0.34% | 3.2만 |
|---|
| 2026.04.15 | ₩46,472 | ₩46,586 | ₩46,472 | ₩46,472 | 0.00% | 1.3만 |
|---|
| 2026.04.14 | ₩46,412 | ₩46,566 | ₩46,391 | ₩46,566 | +0.33% | 2만 |
|---|
| 2026.04.13 | ₩46,204 | ₩46,271 | ₩46,083 | ₩46,123 | -0.17% | 1만 |
|---|
| 2026.04.10 | ₩45,989 | ₩46,056 | ₩45,902 | ₩45,902 | -0.19% | 1.3만 |
|---|
| 2026.04.09 | ₩46,137 | ₩46,190 | ₩45,922 | ₩46,043 | -0.20% | 55.2만 |
|---|
| 2026.04.08 | ₩45,775 | ₩45,802 | ₩45,594 | ₩45,802 | +0.06% | 1.6만 |
|---|
| 2026.04.07 | ₩46,083 | ₩46,190 | ₩45,882 | ₩46,083 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩46,016 | ₩46,110 | ₩45,949 | ₩45,949 | -0.15% | 1.4만 |
|---|
| 2026.04.02 | ₩45,735 | ₩45,976 | ₩45,721 | ₩45,949 | +0.47% | 1.7만 |
|---|
| 2026.04.01 | ₩45,922 | ₩45,949 | ₩45,735 | ₩45,896 | -0.06% | 3만 |
|---|
| 2026.03.31 | ₩45,614 | ₩45,842 | ₩45,601 | ₩45,842 | +0.50% | 4.5만 |
|---|
| 2026.03.30 | ₩45,440 | ₩45,440 | ₩45,185 | ₩45,293 | -0.32% | 1.6만 |
|---|
| 2026.03.27 | ₩44,609 | ₩45,212 | ₩44,609 | ₩45,156 | +1.23% | 1.8만 |
|---|
| 2026.03.26 | ₩44,502 | ₩44,542 | ₩44,127 | ₩44,127 | -0.84% | 2.4만 |
|---|
| 2026.03.25 | ₩44,408 | ₩44,643 | ₩44,408 | ₩44,503 | +0.21% | 1만 |
|---|
| 2026.03.24 | ₩43,698 | ₩44,221 | ₩43,698 | ₩44,154 | +1.04% | 2만 |
|---|
| 2026.03.23 | ₩43,899 | ₩44,113 | ₩43,611 | ₩43,752 | -0.34% | 3.3만 |
|---|
| 2026.03.20 | ₩45,293 | ₩45,293 | ₩44,850 | ₩44,877 | -0.92% | 2.9만 |
|---|
| 2026.03.19 | ₩44,783 | ₩45,306 | ₩44,783 | ₩45,306 | +1.17% | 4만 |
|---|
| 2026.03.18 | ₩46,231 | ₩46,499 | ₩46,231 | ₩46,324 | +0.20% | 2.9만 |
|---|
| 2026.03.17 | ₩46,780 | ₩46,780 | ₩46,633 | ₩46,661 | -0.25% | 9.2천 |
|---|
| 2026.03.16 | ₩46,606 | ₩46,700 | ₩46,405 | ₩46,525 | -0.17% | 2.1만 |
|---|
| 2026.03.13 | ₩46,914 | ₩46,914 | ₩46,713 | ₩46,740 | -0.37% | 1.7만 |
|---|
| 2026.03.12 | ₩47,492 | ₩47,492 | ₩47,236 | ₩47,263 | -0.48% | 2.6만 |
|---|
| 2026.03.11 | ₩46,856 | ₩47,249 | ₩46,856 | ₩47,249 | +0.84% | 1.6만 |
|---|
| 2026.03.10 | ₩47,343 | ₩47,343 | ₩46,767 | ₩47,035 | -0.65% | 2.2만 |
|---|
| 2026.03.09 | ₩46,914 | ₩47,015 | ₩46,438 | ₩46,592 | -0.69% | 5.3만 |
|---|
| 2026.03.06 | ₩46,525 | ₩46,874 | ₩46,378 | ₩46,807 | +0.60% | 2.7만 |
|---|
| 2026.03.05 | ₩45,802 | ₩46,043 | ₩45,802 | ₩45,936 | +0.29% | 2.4만 |
|---|
| 2026.03.04 | ₩45,829 | ₩45,949 | ₩45,815 | ₩45,949 | +0.26% | 1.1만 |
|---|
| 2026.03.03 | ₩46,231 | ₩46,231 | ₩45,494 | ₩45,654 | -1.25% | 13.9만 |
|---|
| 2026.03.02 | ₩46,793 | ₩46,874 | ₩46,365 | ₩46,793 | 0.00% | 2.5만 |
|---|
| 2026.02.27 | ₩46,024 | ₩46,338 | ₩46,024 | ₩46,338 | +0.68% | 3만 |
|---|
| 2026.02.26 | ₩45,199 | ₩45,614 | ₩45,199 | ₩45,612 | +0.91% | 1.4만 |
|---|
| 2026.02.25 | ₩45,433 | ₩46,137 | ₩45,433 | ₩45,494 | +0.13% | 2.5만 |
|---|
| 2026.02.24 | ₩45,829 | ₩45,829 | ₩45,105 | ₩45,360 | -1.02% | 2.2만 |
|---|
| 2026.02.23 | ₩45,456 | ₩45,614 | ₩45,301 | ₩45,614 | +0.35% | 1.6만 |
|---|
| 2026.02.20 | ₩44,207 | ₩44,730 | ₩44,207 | ₩44,730 | +1.18% | 2만 |
|---|
| 2026.02.19 | ₩44,020 | ₩44,113 | ₩43,953 | ₩44,113 | +0.21% | 1.2만 |
|---|
| 2026.02.18 | ₩43,551 | ₩43,832 | ₩43,551 | ₩43,815 | +0.61% | 2.5만 |
|---|
| 2026.02.17 | ₩42,921 | ₩42,974 | ₩42,653 | ₩42,827 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩43,698 | ₩43,819 | ₩43,551 | ₩43,671 | -0.06% | 1.9만 |
|---|
| 2026.02.12 | ₩44,435 | ₩44,435 | ₩43,229 | ₩43,309 | -2.53% | 3.8만 |
|---|
| 2026.02.11 | ₩44,422 | ₩44,623 | ₩44,368 | ₩44,609 | +0.42% | 3.3만 |
|---|
| 2026.02.10 | ₩44,636 | ₩44,636 | ₩43,979 | ₩44,140 | -1.11% | 2.8만 |
|---|
| 2026.02.09 | ₩43,872 | ₩44,470 | ₩43,872 | ₩44,470 | +1.36% | 11만 |
|---|
| 2026.02.06 | ₩42,907 | ₩43,556 | ₩42,907 | ₩43,376 | +1.09% | 9.4만 |
|---|
| 2026.02.05 | ₩42,854 | ₩43,149 | ₩42,532 | ₩42,590 | -0.62% | 2.9만 |
|---|
| 2026.02.04 | ₩44,154 | ₩44,154 | ₩43,430 | ₩43,752 | -0.91% | 2.6만 |
|---|
| 2026.02.03 | ₩42,867 | ₩44,060 | ₩42,867 | ₩43,746 | +2.05% | 84.5만 |
|---|
| 2026.02.02 | ₩42,559 | ₩42,827 | ₩41,581 | ₩42,188 | -0.87% | 4.6만 |
|---|
| 2026.01.30 | ₩44,998 | ₩45,065 | ₩42,438 | ₩43,671 | -2.95% | 3.8만 |
|---|
| 2026.01.29 | ₩47,845 | ₩47,845 | ₩45,963 | ₩47,187 | -1.38% | 4.1만 |
|---|
| 2026.01.28 | ₩46,472 | ₩46,917 | ₩46,300 | ₩46,917 | +0.96% | 1.4만 |
|---|
| 2026.01.27 | ₩45,855 | ₩46,152 | ₩45,373 | ₩46,152 | +0.65% | 3.4만 |
|---|
| 2026.01.26 | ₩45,936 | ₩46,271 | ₩45,413 | ₩45,695 | -0.53% | 2.4만 |
|---|
| 2026.01.23 | ₩44,623 | ₩45,172 | ₩44,623 | ₩45,153 | +1.19% | 9.2천 |
|---|
| 2026.01.22 | ₩44,060 | ₩44,400 | ₩44,060 | ₩44,357 | +0.68% | 2.5만 |
|---|
| 2026.01.21 | ₩43,799 | ₩44,060 | ₩43,618 | ₩43,907 | +0.25% | 1.5만 |
|---|
| 2026.01.20 | ₩43,514 | ₩43,644 | ₩43,484 | ₩43,540 | +0.06% | 2.9만 |
|---|
| 2026.01.16 | ₩42,572 | ₩42,676 | ₩42,452 | ₩42,599 | +0.06% | 2.6만 |
|---|
| 2026.01.15 | ₩42,840 | ₩43,001 | ₩42,761 | ₩42,867 | +0.06% | 2.3만 |
|---|
| 2026.01.14 | ₩43,055 | ₩43,216 | ₩42,917 | ₩43,108 | +0.12% | 19.2만 |
|---|
| 2026.01.13 | ₩42,747 | ₩42,881 | ₩42,626 | ₩42,639 | -0.25% | 4.2만 |
|---|
| 2026.01.12 | ₩42,559 | ₩42,639 | ₩42,492 | ₩42,532 | -0.06% | 3.2만 |
|---|
| 2026.01.09 | ₩41,866 | ₩42,063 | ₩41,866 | ₩41,948 | +0.20% | 1.2만 |
|---|
| 2026.01.08 | ₩41,541 | ₩41,768 | ₩41,534 | ₩41,768 | +0.55% | 1.8만 |
|---|
| 2026.01.07 | ₩41,849 | ₩41,849 | ₩41,541 | ₩41,660 | -0.45% | 2만 |
|---|
| 2026.01.06 | ₩41,956 | ₩41,957 | ₩41,849 | ₩41,957 | +0.00% | 1.5만 |
|---|
| 2026.01.05 | ₩41,467 | ₩41,581 | ₩41,467 | ₩41,561 | +0.23% | 1.8만 |
|---|
| 2026.01.02 | ₩41,152 | ₩41,152 | ₩40,698 | ₩40,837 | -0.77% | 1.3만 |
|---|
| 2025.12.31 | ₩41,058 | ₩41,058 | ₩40,730 | ₩40,762 | -0.72% | 1.7만 |
|---|
| 2025.12.30 | ₩41,192 | ₩41,326 | ₩41,152 | ₩41,152 | -0.10% | 7.9천 |
|---|
| 2025.12.29 | ₩42,345 | ₩42,345 | ₩41,326 | ₩41,447 | -2.12% | 1.9만 |
|---|
| 2025.12.26 | ₩42,264 | ₩42,452 | ₩42,264 | ₩42,430 | +0.39% | 1.2만 |
|---|
| 2025.12.24 | ₩41,996 | ₩42,036 | ₩41,943 | ₩42,036 | +0.10% | 1.4만 |
|---|
| 2025.12.23 | ₩41,715 | ₩42,117 | ₩41,715 | ₩42,097 | +0.92% | 2.6만 |
|---|
| 2025.12.22 | ₩41,582 | ₩41,648 | ₩41,574 | ₩41,648 | +0.16% | 1.2만 |
|---|
| 2025.12.19 | ₩40,971 | ₩41,152 | ₩40,971 | ₩41,052 | +0.20% | 1.1만 |
|---|
| 2025.12.18 | ₩40,964 | ₩41,072 | ₩40,897 | ₩40,991 | +0.07% | 1.6만 |
|---|
| 2025.12.17 | ₩41,025 | ₩41,052 | ₩40,924 | ₩41,031 | +0.02% | 1.1만 |
|---|
| 2025.12.16 | ₩40,884 | ₩40,884 | ₩40,696 | ₩40,750 | -0.33% | 2만 |
|---|
| 2025.12.15 | ₩40,857 | ₩40,964 | ₩40,737 | ₩40,871 | +0.03% | 2만 |
|---|
| 2025.12.12 | ₩41,152 | ₩41,152 | ₩40,696 | ₩40,844 | -0.75% | 1.9만 |
|---|
| 2025.12.11 | ₩40,777 | ₩41,072 | ₩40,710 | ₩40,978 | +0.49% | 2.5만 |
|---|
| 2025.12.10 | ₩40,455 | ₩40,750 | ₩40,442 | ₩40,750 | +0.73% | 2.2만 |
|---|
| 2025.12.09 | ₩40,428 | ₩40,562 | ₩40,428 | ₩40,542 | +0.28% | 2.3만 |
|---|
| 2025.12.08 | ₩40,509 | ₩40,509 | ₩40,321 | ₩40,402 | -0.26% | 2.6만 |
|---|
| 2025.12.05 | ₩40,686 | ₩40,871 | ₩40,562 | ₩40,572 | -0.28% | 2.4만 |
|---|
| 2025.12.04 | ₩40,603 | ₩40,603 | ₩40,402 | ₩40,510 | -0.23% | 1.2만 |
|---|
| 2025.12.03 | ₩40,656 | ₩40,683 | ₩40,482 | ₩40,589 | -0.16% | 3만 |
|---|
| 2025.12.02 | ₩40,403 | ₩40,524 | ₩40,321 | ₩40,524 | +0.30% | 4.2만 |
|---|
| 2025.12.01 | ₩40,616 | ₩40,690 | ₩40,611 | ₩40,651 | +0.09% | 1.4만 |
|---|
| 2025.11.28 | ₩40,040 | ₩40,522 | ₩40,040 | ₩40,520 | +1.20% | 5.9천 |
|---|
| 2025.11.26 | ₩39,879 | ₩40,067 | ₩39,821 | ₩40,040 | +0.40% | 2.2만 |
|---|
| 2025.11.25 | ₩39,825 | ₩39,825 | ₩39,624 | ₩39,716 | -0.28% | 2.1만 |
|---|
| 2025.11.24 | ₩39,383 | ₩39,799 | ₩39,383 | ₩39,799 | +1.05% | 2.7만 |
|---|
| 2025.11.21 | ₩39,316 | ₩39,517 | ₩39,316 | ₩39,370 | +0.14% | 2.6만 |
|---|
| 2025.11.20 | ₩39,732 | ₩39,732 | ₩39,370 | ₩39,494 | -0.60% | 5만 |
|---|
| 2025.11.19 | ₩39,800 | ₩39,933 | ₩39,556 | ₩39,638 | -0.41% | 1.9만 |
|---|
| 2025.11.18 | ₩39,772 | ₩39,799 | ₩39,565 | ₩39,772 | 0.00% | 2.3만 |
|---|
| 2025.11.17 | ₩39,718 | ₩39,718 | ₩39,343 | ₩39,437 | -0.71% | 82.8만 |
|---|
| 2025.11.14 | ₩39,410 | ₩39,825 | ₩39,410 | ₩39,745 | +0.85% | 3.7만 |
|---|
| 2025.11.13 | ₩40,422 | ₩40,455 | ₩40,040 | ₩40,107 | -0.78% | 2.7만 |
|---|
| 2025.11.12 | ₩40,040 | ₩40,589 | ₩40,040 | ₩40,442 | +1.00% | 1.5만 |
|---|
| 2025.11.11 | ₩39,772 | ₩39,986 | ₩39,598 | ₩39,986 | +0.54% | 1.9만 |
|---|
| 2025.11.10 | ₩39,303 | ₩39,624 | ₩39,303 | ₩39,611 | +0.78% | 2.6만 |
|---|
| 2025.11.07 | ₩38,646 | ₩38,807 | ₩38,593 | ₩38,753 | +0.28% | 2.3만 |
|---|
| 2025.11.06 | ₩38,660 | ₩38,660 | ₩38,459 | ₩38,566 | -0.24% | 4.3만 |
|---|
| 2025.11.05 | ₩38,499 | ₩38,593 | ₩38,499 | ₩38,593 | +0.24% | 6.7만 |
|---|
| 2025.11.04 | ₩38,124 | ₩38,512 | ₩38,124 | ₩38,164 | +0.11% | 21.6만 |
|---|
| 2025.11.03 | ₩38,887 | ₩38,887 | ₩38,700 | ₩38,767 | -0.31% | 3.2만 |
|---|
| 2025.10.31 | ₩38,820 | ₩38,847 | ₩38,593 | ₩38,753 | -0.17% | 4.9만 |
|---|
| 2025.10.30 | ₩38,338 | ₩38,820 | ₩38,338 | ₩38,767 | +1.12% | 3.6만 |
|---|
| 2025.10.29 | ₩38,606 | ₩38,713 | ₩38,278 | ₩38,311 | -0.76% | 8.7만 |
|---|
| 2025.10.28 | ₩37,963 | ₩38,217 | ₩37,802 | ₩38,177 | +0.56% | 10.1만 |
|---|
| 2025.10.27 | ₩38,646 | ₩38,646 | ₩37,923 | ₩38,164 | -1.25% | 12.1만 |
|---|
| 2025.10.24 | ₩39,035 | ₩39,228 | ₩39,035 | ₩39,035 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩39,410 | ₩39,490 | ₩39,236 | ₩39,236 | -0.44% | 54.5만 |
|---|
| 2025.10.22 | ₩38,686 | ₩38,987 | ₩38,378 | ₩38,930 | +0.63% | 9.2만 |
|---|
| 2025.10.21 | ₩38,760 | ₩39,008 | ₩38,686 | ₩38,767 | +0.02% | 5.3만 |
|---|
| 2025.10.20 | ₩40,911 | ₩40,947 | ₩40,670 | ₩40,947 | +0.09% | 9.3만 |
|---|
| 2025.10.17 | ₩40,292 | ₩40,402 | ₩39,946 | ₩40,268 | -0.06% | 2.4만 |
|---|
| 2025.10.16 | ₩41,045 | ₩41,433 | ₩40,864 | ₩41,420 | +0.91% | 2.8만 |
|---|
| 2025.10.15 | ₩40,455 | ₩40,763 | ₩40,455 | ₩40,737 | +0.70% | 2.6만 |
|---|
| 2025.10.14 | ₩39,878 | ₩40,268 | ₩39,685 | ₩40,080 | +0.51% | 1.1만 |
|---|
| 2025.10.13 | ₩39,925 | ₩40,147 | ₩39,925 | ₩40,093 | +0.42% | 1.8만 |
|---|
| 2025.10.10 | ₩39,356 | ₩39,370 | ₩39,088 | ₩39,236 | -0.31% | 4만 |
|---|