시장 데이터를 불러오는 중
전체 종목
3EDGE Dynamic International Equity ETF 과거 주가
3EDGE Dynamic International Equity ETF · EDGI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
3EDGE Dynamic International Equity ETF · EDGI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,868 | ₩41,975 | ₩41,855 | ₩41,973 | +0.25% | 1.1만 |
| 2026.10.08 | ₩41,667 | ₩41,748 | ₩41,506 | ₩41,636 | -0.07% | 2.7만 |
| 2026.10.07 | ₩41,862 | ₩42,096 | ₩41,841 | ₩42,056 | +0.46% | 2.4만 |
| 2026.10.06 | ₩42,659 | ₩42,673 | ₩42,566 | ₩42,566 | -0.22% | 1.7만 |
| 2026.10.05 | ₩42,364 | ₩42,633 | ₩42,351 | ₩42,549 | +0.44% | 1.6만 |
| 2026.10.02 | ₩42,217 | ₩42,378 | ₩42,110 | ₩42,311 | +0.22% | 1.5만 |
| 2026.10.01 | ₩42,002 | ₩42,056 | ₩41,721 | ₩41,788 | -0.51% | 1.5만 |
| 2026.09.30 | ₩42,338 | ₩42,338 | ₩42,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,056 |
| -0.67% |
| 1.5만 |
| 2026.09.29 | ₩42,110 | ₩42,244 | ₩41,969 | ₩42,190 | +0.19% | 4만 |
|---|
| 2026.09.28 | ₩42,230 | ₩42,445 | ₩42,203 | ₩42,271 | +0.10% | 2.5만 |
|---|
| 2026.09.25 | ₩42,499 | ₩42,740 | ₩42,445 | ₩42,713 | +0.50% | 1.7만 |
|---|
| 2026.09.24 | ₩42,183 | ₩42,217 | ₩41,949 | ₩42,177 | -0.02% | 1.7만 |
|---|
| 2026.09.23 | ₩42,592 | ₩42,633 | ₩42,364 | ₩42,445 | -0.35% | 2.1만 |
|---|
| 2026.09.22 | ₩43,062 | ₩43,303 | ₩42,941 | ₩43,220 | +0.37% | 1.3만 |
|---|
| 2026.09.21 | ₩42,820 | ₩43,022 | ₩42,820 | ₩42,981 | +0.38% | 1.3만 |
|---|
| 2026.09.18 | ₩42,197 | ₩42,406 | ₩42,197 | ₩42,406 | +0.50% | 8.7천 |
|---|
| 2026.09.17 | ₩42,646 | ₩42,794 | ₩42,646 | ₩42,720 | +0.17% | 5.5만 |
|---|
| 2026.09.16 | ₩42,418 | ₩42,566 | ₩41,922 | ₩42,190 | -0.54% | 1.2만 |
|---|
| 2026.09.15 | ₩42,244 | ₩42,271 | ₩42,163 | ₩42,230 | -0.03% | 1.7만 |
|---|
| 2026.09.14 | ₩42,458 | ₩42,673 | ₩42,311 | ₩42,445 | -0.03% | 3만 |
|---|
| 2026.09.11 | ₩43,089 | ₩43,156 | ₩43,008 | ₩43,048 | -0.09% | 40.8만 |
|---|
| 2026.09.10 | ₩42,579 | ₩42,700 | ₩42,418 | ₩42,472 | -0.25% | 1.9만 |
|---|
| 2026.09.09 | ₩43,263 | ₩43,263 | ₩42,968 | ₩42,968 | -0.68% | 9.6천 |
|---|
| 2026.09.08 | ₩43,491 | ₩43,491 | ₩43,303 | ₩43,303 | -0.43% | 1.8만 |
|---|
| 2026.09.04 | ₩43,357 | ₩43,504 | ₩43,317 | ₩43,504 | +0.34% | 1.4만 |
|---|
| 2026.09.03 | ₩43,048 | ₩43,343 | ₩42,981 | ₩43,263 | +0.50% | 2.2만 |
|---|
| 2026.09.02 | ₩42,659 | ₩42,726 | ₩42,592 | ₩42,726 | +0.16% | 1.3만 |
|---|
| 2026.09.01 | ₩42,783 | ₩42,807 | ₩42,458 | ₩42,472 | -0.73% | 3만 |
|---|
| 2026.08.31 | ₩42,936 | ₩42,936 | ₩42,700 | ₩42,807 | -0.30% | 2.5만 |
|---|
| 2026.08.28 | ₩43,290 | ₩43,290 | ₩42,800 | ₩42,874 | -0.96% | 9.8천 |
|---|
| 2026.08.27 | ₩42,954 | ₩43,062 | ₩42,901 | ₩43,046 | +0.21% | 1.9만 |
|---|
| 2026.08.26 | ₩43,102 | ₩43,102 | ₩42,914 | ₩42,941 | -0.37% | 1.4만 |
|---|
| 2026.08.25 | ₩42,928 | ₩43,189 | ₩42,874 | ₩43,059 | +0.31% | 1.6만 |
|---|
| 2026.08.24 | ₩42,619 | ₩42,726 | ₩42,606 | ₩42,673 | +0.13% | 1만 |
|---|
| 2026.08.21 | ₩42,861 | ₩42,941 | ₩42,861 | ₩42,887 | +0.06% | 2.9만 |
|---|
| 2026.08.20 | ₩42,472 | ₩42,592 | ₩42,461 | ₩42,505 | +0.08% | 3.6만 |
|---|
| 2026.08.19 | ₩42,552 | ₩42,653 | ₩42,418 | ₩42,539 | -0.03% | 1.3만 |
|---|
| 2026.08.18 | ₩42,606 | ₩42,646 | ₩42,338 | ₩42,351 | -0.60% | 1.9만 |
|---|
| 2026.08.17 | ₩43,089 | ₩43,397 | ₩43,089 | ₩43,185 | +0.22% | 1.7만 |
|---|
| 2026.08.14 | ₩43,062 | ₩43,250 | ₩43,062 | ₩43,114 | +0.12% | 3.4만 |
|---|
| 2026.08.13 | ₩43,169 | ₩43,236 | ₩43,102 | ₩43,141 | -0.07% | 1.6만 |
|---|
| 2026.08.12 | ₩43,102 | ₩43,115 | ₩42,941 | ₩42,981 | -0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩42,606 | ₩42,606 | ₩42,552 | ₩42,592 | -0.03% | 2.1만 |
|---|
| 2026.08.10 | ₩42,552 | ₩42,566 | ₩42,512 | ₩42,552 | 0.00% | 1.5만 |
|---|
| 2026.08.07 | ₩42,767 | ₩42,780 | ₩42,633 | ₩42,776 | +0.02% | 1.8만 |
|---|
| 2026.08.06 | ₩42,311 | ₩42,418 | ₩42,203 | ₩42,230 | -0.19% | 1.1만 |
|---|
| 2026.08.05 | ₩42,612 | ₩42,612 | ₩42,383 | ₩42,383 | -0.54% | 1.6만 |
|---|
| 2026.08.04 | ₩41,734 | ₩42,284 | ₩41,734 | ₩42,230 | +1.19% | 2만 |
|---|
| 2026.08.03 | ₩41,211 | ₩41,573 | ₩41,211 | ₩41,546 | +0.81% | 8.3만 |
|---|
| 2026.07.31 | ₩41,064 | ₩41,332 | ₩40,976 | ₩41,278 | +0.52% | 2.4만 |
|---|
| 2026.07.30 | ₩40,675 | ₩41,466 | ₩40,675 | ₩41,452 | +1.91% | 9.9천 |
|---|
| 2026.07.29 | ₩40,286 | ₩40,594 | ₩40,044 | ₩40,085 | -0.50% | 3.9만 |
|---|
| 2026.07.28 | ₩40,138 | ₩40,514 | ₩40,138 | ₩40,433 | +0.74% | 1.9만 |
|---|
| 2026.07.27 | ₩41,121 | ₩41,121 | ₩40,675 | ₩40,903 | -0.53% | 2만 |
|---|
| 2026.07.24 | ₩40,687 | ₩40,889 | ₩40,608 | ₩40,648 | -0.10% | 1.3만 |
|---|
| 2026.07.23 | ₩40,715 | ₩40,715 | ₩40,541 | ₩40,675 | -0.10% | 2.2만 |
|---|
| 2026.07.22 | ₩41,251 | ₩41,251 | ₩41,131 | ₩41,155 | -0.23% | 2.8만 |
|---|
| 2026.07.21 | ₩40,997 | ₩41,251 | ₩40,997 | ₩41,191 | +0.47% | 9.9천 |
|---|
| 2026.07.20 | ₩40,541 | ₩40,541 | ₩40,380 | ₩40,433 | -0.26% | 8.4천 |
|---|
| 2026.07.17 | ₩40,111 | ₩40,594 | ₩40,111 | ₩40,514 | +1.00% | 2.5만 |
|---|
| 2026.07.16 | ₩40,865 | ₩41,043 | ₩40,849 | ₩40,889 | +0.06% | 1.8만 |
|---|
| 2026.07.15 | ₩41,466 | ₩41,479 | ₩41,265 | ₩41,440 | -0.06% | 1.3만 |
|---|
| 2026.07.14 | ₩41,553 | ₩41,667 | ₩41,318 | ₩41,383 | -0.41% | 1.5만 |
|---|
| 2026.07.13 | ₩41,238 | ₩41,238 | ₩40,883 | ₩40,970 | -0.65% | 3.5만 |
|---|
| 2026.07.10 | ₩41,613 | ₩41,815 | ₩41,439 | ₩41,761 | +0.35% | 2.7만 |
|---|
| 2026.07.09 | ₩41,419 | ₩41,546 | ₩41,419 | ₩41,493 | +0.18% | 1.4만 |
|---|
| 2026.07.08 | ₩40,956 | ₩41,238 | ₩40,916 | ₩41,238 | +0.69% | 2만 |
|---|
| 2026.07.07 | ₩41,828 | ₩41,882 | ₩41,406 | ₩41,520 | -0.74% | 103.6만 |
|---|
| 2026.07.06 | ₩42,163 | ₩42,284 | ₩42,036 | ₩42,222 | +0.14% | 1.2만 |
|---|
| 2026.07.02 | ₩41,935 | ₩41,975 | ₩41,285 | ₩41,587 | -0.83% | 1.4만 |
|---|
| 2026.07.01 | ₩41,452 | ₩41,452 | ₩41,251 | ₩41,289 | -0.39% | 8.4천 |
|---|
| 2026.06.30 | ₩41,332 | ₩41,533 | ₩41,330 | ₩41,487 | +0.38% | 8.5천 |
|---|
| 2026.06.29 | ₩41,023 | ₩41,298 | ₩41,023 | ₩41,298 | +0.67% | 1만 |
|---|
| 2026.06.26 | ₩41,251 | ₩41,381 | ₩41,184 | ₩41,239 | -0.03% | 6.2천 |
|---|
| 2026.06.25 | ₩41,412 | ₩41,546 | ₩41,412 | ₩41,520 | +0.26% | 1.1만 |
|---|
| 2026.06.24 | ₩41,131 | ₩41,131 | ₩40,956 | ₩41,092 | -0.09% | 8.1천 |
|---|
| 2026.06.23 | ₩41,439 | ₩41,466 | ₩41,265 | ₩41,265 | -0.42% | 1.5만 |
|---|
| 2026.06.22 | ₩42,686 | ₩42,686 | ₩42,472 | ₩42,524 | -0.38% | 6천 |
|---|
| 2026.06.18 | ₩42,364 | ₩42,472 | ₩42,338 | ₩42,417 | +0.12% | 5.7만 |
|---|
| 2026.06.17 | ₩42,490 | ₩42,807 | ₩41,935 | ₩41,975 | -1.21% | 4.3만 |
|---|
| 2026.06.16 | ₩42,405 | ₩42,418 | ₩42,083 | ₩42,150 | -0.60% | 1.6만 |
|---|
| 2026.06.15 | ₩42,378 | ₩42,378 | ₩42,163 | ₩42,190 | -0.44% | 1.3만 |
|---|
| 2026.06.12 | ₩41,392 | ₩41,627 | ₩41,359 | ₩41,541 | +0.36% | 6.6천 |
|---|
| 2026.06.11 | ₩40,500 | ₩41,452 | ₩40,313 | ₩41,364 | +2.13% | 1만 |
|---|
| 2026.06.10 | ₩40,460 | ₩40,628 | ₩40,142 | ₩40,142 | -0.79% | 1.1만 |
|---|
| 2026.06.09 | ₩41,278 | ₩41,278 | ₩40,527 | ₩40,752 | -1.27% | 9.2천 |
|---|
| 2026.06.08 | ₩40,983 | ₩41,023 | ₩40,836 | ₩40,849 | -0.33% | 2만 |
|---|
| 2026.06.05 | ₩41,372 | ₩41,372 | ₩40,447 | ₩40,562 | -1.96% | 1만 |
|---|
| 2026.06.04 | ₩41,868 | ₩41,989 | ₩41,761 | ₩41,962 | +0.22% | 1만 |
|---|
| 2026.06.03 | ₩41,908 | ₩41,908 | ₩41,801 | ₩41,815 | -0.22% | 1.2만 |
|---|
| 2026.06.02 | ₩41,975 | ₩42,110 | ₩41,975 | ₩42,096 | +0.29% | 1.5만 |
|---|
| 2026.06.01 | ₩41,774 | ₩41,989 | ₩41,640 | ₩41,895 | +0.29% | 1.1만 |
|---|
| 2026.05.29 | ₩41,882 | ₩42,083 | ₩41,855 | ₩41,908 | +0.06% | 1.6만 |
|---|
| 2026.05.28 | ₩41,573 | ₩41,895 | ₩41,573 | ₩41,828 | +0.61% | 1.4만 |
|---|
| 2026.05.27 | ₩41,868 | ₩41,868 | ₩41,694 | ₩41,768 | -0.24% | 4.9만 |
|---|
| 2026.05.26 | ₩41,908 | ₩41,949 | ₩41,828 | ₩41,908 | 0.00% | 7.9천 |
|---|
| 2026.05.22 | ₩41,184 | ₩41,399 | ₩41,144 | ₩41,212 | +0.07% | 1.3만 |
|---|
| 2026.05.21 | ₩40,728 | ₩41,359 | ₩40,728 | ₩41,251 | +1.28% | 1.4만 |
|---|
| 2026.05.20 | ₩40,514 | ₩41,104 | ₩40,473 | ₩41,102 | +1.45% | 1.3만 |
|---|
| 2026.05.19 | ₩40,527 | ₩40,688 | ₩40,406 | ₩40,514 | -0.03% | 1.6만 |
|---|
| 2026.05.18 | ₩40,795 | ₩40,903 | ₩40,594 | ₩40,876 | +0.20% | 1.8만 |
|---|
| 2026.05.15 | ₩40,661 | ₩40,742 | ₩40,634 | ₩40,661 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩41,466 | ₩41,560 | ₩41,412 | ₩41,414 | -0.13% | 1.6만 |
|---|
| 2026.05.13 | ₩41,318 | ₩41,573 | ₩41,318 | ₩41,573 | +0.62% | 1.1만 |
|---|
| 2026.05.12 | ₩41,238 | ₩41,238 | ₩40,983 | ₩41,238 | 0.00% | 7.5천 |
|---|
| 2026.05.11 | ₩41,640 | ₩41,654 | ₩41,525 | ₩41,613 | -0.06% | 1.1만 |
|---|
| 2026.05.08 | ₩41,667 | ₩41,667 | ₩41,466 | ₩41,581 | -0.21% | 1.2만 |
|---|
| 2026.05.07 | ₩41,828 | ₩41,828 | ₩41,131 | ₩41,131 | -1.67% | 1.8만 |
|---|
| 2026.05.06 | ₩41,224 | ₩41,573 | ₩41,224 | ₩41,546 | +0.78% | 3.1만 |
|---|
| 2026.05.05 | ₩40,178 | ₩40,534 | ₩40,178 | ₩40,500 | +0.80% | 86.7만 |
|---|
| 2026.05.04 | ₩40,232 | ₩40,232 | ₩39,904 | ₩39,964 | -0.67% | 1.9만 |
|---|
| 2026.05.01 | ₩40,299 | ₩40,514 | ₩40,284 | ₩40,284 | -0.04% | 4.8만 |
|---|
| 2026.04.30 | ₩39,964 | ₩40,447 | ₩39,964 | ₩40,432 | +1.17% | 5.2천 |
|---|
| 2026.04.29 | ₩39,669 | ₩39,722 | ₩39,545 | ₩39,588 | -0.20% | 6천 |
|---|
| 2026.04.28 | ₩39,870 | ₩39,883 | ₩39,803 | ₩39,857 | -0.03% | 8.2천 |
|---|
| 2026.04.27 | ₩39,991 | ₩40,125 | ₩39,972 | ₩39,991 | 0.00% | 3.7천 |
|---|
| 2026.04.24 | ₩39,870 | ₩40,058 | ₩39,803 | ₩40,058 | +0.47% | 8.7천 |
|---|
| 2026.04.23 | ₩39,991 | ₩40,004 | ₩39,448 | ₩39,737 | -0.63% | 1.3만 |
|---|
| 2026.04.22 | ₩40,152 | ₩40,178 | ₩40,075 | ₩40,165 | +0.03% | 8.7천 |
|---|
| 2026.04.21 | ₩40,500 | ₩40,500 | ₩39,910 | ₩39,937 | -1.39% | 1.3만 |
|---|
| 2026.04.20 | ₩40,715 | ₩40,715 | ₩40,567 | ₩40,701 | -0.03% | 7.6천 |
|---|
| 2026.04.17 | ₩40,876 | ₩41,184 | ₩40,876 | ₩40,956 | +0.20% | 7.8천 |
|---|
| 2026.04.16 | ₩40,406 | ₩40,447 | ₩40,366 | ₩40,439 | +0.08% | 5.4천 |
|---|
| 2026.04.15 | ₩40,447 | ₩40,460 | ₩40,353 | ₩40,447 | 0.00% | 2.2만 |
|---|
| 2026.04.14 | ₩40,487 | ₩40,608 | ₩40,406 | ₩40,581 | +0.23% | 1.1만 |
|---|
| 2026.04.13 | ₩39,709 | ₩40,165 | ₩39,709 | ₩40,165 | +1.15% | 5.4천 |
|---|
| 2026.04.10 | ₩40,031 | ₩40,031 | ₩39,870 | ₩39,964 | -0.17% | 5.9천 |
|---|
| 2026.04.09 | ₩39,602 | ₩40,018 | ₩39,495 | ₩39,883 | +0.71% | 61.3만 |
|---|
| 2026.04.08 | ₩40,044 | ₩40,044 | ₩39,736 | ₩39,924 | -0.30% | 8.2천 |
|---|
| 2026.04.07 | ₩38,153 | ₩38,314 | ₩38,073 | ₩38,242 | +0.23% | 4.2천 |
|---|
| 2026.04.06 | ₩38,435 | ₩38,516 | ₩38,435 | ₩38,497 | +0.16% | 4.2천 |
|---|
| 2026.04.02 | ₩37,765 | ₩38,328 | ₩37,765 | ₩38,249 | +1.28% | 4.1천 |
|---|
| 2026.04.01 | ₩38,489 | ₩38,797 | ₩38,489 | ₩38,580 | +0.24% | 6.9천 |
|---|
| 2026.03.31 | ₩37,429 | ₩38,019 | ₩37,335 | ₩37,993 | +1.50% | 2.2만 |
|---|
| 2026.03.30 | ₩37,014 | ₩37,228 | ₩36,812 | ₩36,917 | -0.26% | 7천 |
|---|
| 2026.03.27 | ₩37,081 | ₩37,148 | ₩36,906 | ₩36,906 | -0.47% | 6.6천 |
|---|
| 2026.03.26 | ₩37,751 | ₩37,765 | ₩37,255 | ₩37,255 | -1.31% | 1.6만 |
|---|
| 2026.03.25 | ₩38,026 | ₩38,194 | ₩38,006 | ₩38,021 | -0.01% | 1.4만 |
|---|
| 2026.03.24 | ₩37,429 | ₩37,711 | ₩37,309 | ₩37,566 | +0.37% | 9.3천 |
|---|
| 2026.03.23 | ₩37,778 | ₩38,019 | ₩37,523 | ₩37,766 | -0.03% | 4.1만 |
|---|
| 2026.03.20 | ₩37,798 | ₩37,798 | ₩36,839 | ₩36,940 | -2.27% | 2.7만 |
|---|
| 2026.03.19 | ₩37,335 | ₩38,247 | ₩37,335 | ₩38,046 | +1.90% | 162.8만 |
|---|
| 2026.03.18 | ₩38,690 | ₩38,730 | ₩38,207 | ₩38,207 | -1.25% | 2.2만 |
|---|
| 2026.03.17 | ₩39,012 | ₩39,065 | ₩38,837 | ₩38,918 | -0.24% | 6.3천 |
|---|
| 2026.03.16 | ₩38,435 | ₩38,744 | ₩38,435 | ₩38,703 | +0.70% | 1.7만 |
|---|
| 2026.03.13 | ₩38,422 | ₩38,422 | ₩38,046 | ₩38,046 | -0.98% | 8천 |
|---|
| 2026.03.12 | ₩38,770 | ₩38,770 | ₩38,462 | ₩38,542 | -0.59% | 1.7만 |
|---|
| 2026.03.11 | ₩39,119 | ₩39,280 | ₩39,092 | ₩39,280 | +0.41% | 1.8만 |
|---|
| 2026.03.10 | ₩39,454 | ₩39,964 | ₩39,374 | ₩39,454 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩38,210 | ₩39,293 | ₩38,086 | ₩39,149 | +2.46% | 211만 |
|---|
| 2026.03.06 | ₩38,516 | ₩39,039 | ₩38,502 | ₩38,971 | +1.18% | 1.6만 |
|---|
| 2026.03.05 | ₩39,267 | ₩39,629 | ₩38,878 | ₩39,236 | -0.08% | 3.7만 |
|---|
| 2026.03.04 | ₩39,816 | ₩40,246 | ₩39,756 | ₩40,148 | +0.83% | 1.3만 |
|---|
| 2026.03.03 | ₩39,199 | ₩39,790 | ₩38,858 | ₩39,682 | +1.23% | 141만 |
|---|
| 2026.03.02 | ₩41,224 | ₩41,479 | ₩41,198 | ₩41,372 | +0.36% | 2.9만 |
|---|
| 2026.02.27 | ₩42,136 | ₩42,190 | ₩42,061 | ₩42,131 | -0.01% | 3.3만 |
|---|
| 2026.02.26 | ₩42,364 | ₩42,364 | ₩42,002 | ₩42,230 | -0.32% | 2.4만 |
|---|
| 2026.02.25 | ₩42,364 | ₩42,405 | ₩42,344 | ₩42,344 | -0.05% | 2.2만 |
|---|
| 2026.02.24 | ₩41,788 | ₩42,009 | ₩41,774 | ₩41,985 | +0.47% | 2.6만 |
|---|
| 2026.02.23 | ₩41,895 | ₩41,895 | ₩41,694 | ₩41,746 | -0.36% | 3.3만 |
|---|
| 2026.02.20 | ₩41,627 | ₩41,843 | ₩41,627 | ₩41,843 | +0.52% | 2.2만 |
|---|
| 2026.02.19 | ₩41,265 | ₩41,412 | ₩41,238 | ₩41,412 | +0.36% | 2.3만 |
|---|
| 2026.02.18 | ₩41,640 | ₩41,654 | ₩41,399 | ₩41,479 | -0.39% | 5만 |
|---|
| 2026.02.17 | ₩41,090 | ₩41,385 | ₩40,929 | ₩41,332 | +0.59% | 5만 |
|---|
| 2026.02.13 | ₩41,238 | ₩41,506 | ₩41,184 | ₩41,474 | +0.57% | 1.8만 |
|---|
| 2026.02.12 | ₩41,962 | ₩41,962 | ₩41,318 | ₩41,372 | -1.41% | 6.7만 |
|---|
| 2026.02.11 | ₩41,788 | ₩41,895 | ₩41,506 | ₩41,895 | +0.26% | 4.1만 |
|---|
| 2026.02.10 | ₩41,613 | ₩41,627 | ₩41,520 | ₩41,560 | -0.13% | 5.3만 |
|---|
| 2026.02.09 | ₩41,253 | ₩41,372 | ₩41,251 | ₩41,372 | +0.29% | 3.2만 |
|---|
| 2026.02.06 | ₩40,488 | ₩40,769 | ₩40,488 | ₩40,769 | +0.69% | 3.9만 |
|---|
| 2026.02.05 | ₩39,790 | ₩40,111 | ₩39,749 | ₩39,763 | -0.07% | 3.6만 |
|---|
| 2026.02.04 | ₩40,782 | ₩40,782 | ₩40,138 | ₩40,314 | -1.15% | 4.7만 |
|---|
| 2026.02.03 | ₩40,326 | ₩40,333 | ₩39,984 | ₩40,326 | 0.00% | 9.5만 |
|---|
| 2026.02.02 | ₩39,776 | ₩40,046 | ₩39,776 | ₩40,046 | +0.68% | 4.8만 |
|---|
| 2026.01.30 | ₩40,192 | ₩40,192 | ₩39,682 | ₩39,802 | -0.97% | 3.6만 |
|---|
| 2026.01.29 | ₩40,634 | ₩40,634 | ₩40,044 | ₩40,487 | -0.36% | 3.6만 |
|---|
| 2026.01.28 | ₩40,447 | ₩40,688 | ₩40,326 | ₩40,526 | +0.20% | 3.1만 |
|---|
| 2026.01.27 | ₩40,420 | ₩40,688 | ₩40,420 | ₩40,663 | +0.60% | 4만 |
|---|
| 2026.01.26 | ₩40,205 | ₩40,219 | ₩40,085 | ₩40,085 | -0.30% | 1.9만 |
|---|
| 2026.01.23 | ₩39,575 | ₩39,937 | ₩39,521 | ₩39,904 | +0.83% | 2.4만 |
|---|
| 2026.01.22 | ₩39,696 | ₩40,192 | ₩39,696 | ₩39,763 | +0.17% | 8.3만 |
|---|
| 2026.01.21 | ₩39,374 | ₩39,495 | ₩39,186 | ₩39,481 | +0.27% | 2.3만 |
|---|
| 2026.01.20 | ₩39,253 | ₩39,293 | ₩39,039 | ₩39,080 | -0.44% | 3.9만 |
|---|
| 2026.01.16 | ₩39,508 | ₩39,575 | ₩39,414 | ₩39,566 | +0.15% | 2.8만 |
|---|
| 2026.01.15 | ₩39,619 | ₩39,642 | ₩39,548 | ₩39,548 | -0.18% | 2만 |
|---|
| 2026.01.14 | ₩39,454 | ₩39,508 | ₩39,374 | ₩39,469 | +0.04% | 4.2만 |
|---|
| 2026.01.13 | ₩39,441 | ₩39,441 | ₩39,267 | ₩39,334 | -0.27% | 3만 |
|---|
| 2026.01.12 | ₩39,401 | ₩39,629 | ₩39,401 | ₩39,592 | +0.49% | 2.3만 |
|---|
| 2026.01.09 | ₩39,132 | ₩39,228 | ₩39,132 | ₩39,222 | +0.23% | 1.2만 |
|---|
| 2026.01.08 | ₩38,864 | ₩38,945 | ₩38,851 | ₩38,945 | +0.21% | 3.3만 |
|---|
| 2026.01.07 | ₩38,958 | ₩38,959 | ₩38,918 | ₩38,931 | -0.07% | 2.3만 |
|---|
| 2026.01.06 | ₩39,013 | ₩39,052 | ₩39,012 | ₩39,047 | +0.09% | 1.1만 |
|---|
| 2026.01.05 | ₩38,650 | ₩38,945 | ₩38,650 | ₩38,912 | +0.68% | 2.3만 |
|---|
| 2026.01.02 | ₩38,529 | ₩38,529 | ₩38,297 | ₩38,462 | -0.17% | 1.6만 |
|---|
| 2025.12.31 | ₩38,100 | ₩38,241 | ₩38,006 | ₩38,060 | -0.11% | 2.7만 |
|---|
| 2025.12.30 | ₩38,301 | ₩38,301 | ₩38,179 | ₩38,179 | -0.32% | 8천 |
|---|
| 2025.12.29 | ₩38,560 | ₩38,596 | ₩38,395 | ₩38,596 | +0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩38,596 | ₩38,690 | ₩38,583 | ₩38,690 | +0.24% | 1.6만 |
|---|
| 2025.12.24 | ₩38,569 | ₩38,596 | ₩38,536 | ₩38,560 | -0.02% | 1.9만 |
|---|
| 2025.12.23 | ₩38,448 | ₩38,542 | ₩38,368 | ₩38,542 | +0.24% | 3.9만 |
|---|
| 2025.12.22 | ₩38,301 | ₩38,355 | ₩38,261 | ₩38,355 | +0.14% | 1.5만 |
|---|
| 2025.12.19 | ₩38,220 | ₩38,355 | ₩38,220 | ₩38,261 | +0.11% | 2.7만 |
|---|
| 2025.12.18 | ₩38,006 | ₩38,127 | ₩37,952 | ₩38,006 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩37,979 | ₩37,979 | ₩37,677 | ₩37,697 | -0.74% | 1.7만 |
|---|
| 2025.12.16 | ₩38,073 | ₩38,073 | ₩37,858 | ₩37,984 | -0.23% | 3.2만 |
|---|
| 2025.12.15 | ₩38,368 | ₩38,368 | ₩38,153 | ₩38,207 | -0.42% | 2.7만 |
|---|
| 2025.12.12 | ₩38,361 | ₩38,361 | ₩37,952 | ₩38,086 | -0.72% | 1.9만 |
|---|
| 2025.12.11 | ₩38,140 | ₩38,355 | ₩38,140 | ₩38,304 | +0.43% | 2.2만 |
|---|
| 2025.12.10 | ₩37,805 | ₩38,207 | ₩37,791 | ₩38,153 | +0.92% | 3.6만 |
|---|
| 2025.12.09 | ₩37,805 | ₩37,854 | ₩37,778 | ₩37,805 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩37,899 | ₩37,899 | ₩37,724 | ₩37,759 | -0.37% | 3.4만 |
|---|
| 2025.12.05 | ₩37,947 | ₩37,966 | ₩37,900 | ₩37,939 | -0.02% | 1.8만 |
|---|
| 2025.12.04 | ₩37,861 | ₩37,861 | ₩37,791 | ₩37,809 | -0.14% | 7천 |
|---|
| 2025.12.03 | ₩37,630 | ₩37,684 | ₩37,573 | ₩37,684 | +0.14% | 2.5만 |
|---|
| 2025.12.02 | ₩37,523 | ₩37,609 | ₩37,498 | ₩37,581 | +0.15% | 5.3만 |
|---|
| 2025.12.01 | ₩37,684 | ₩37,697 | ₩37,563 | ₩37,575 | -0.29% | 3만 |
|---|
| 2025.11.28 | ₩37,469 | ₩37,738 | ₩37,469 | ₩37,736 | +0.71% | 6.5천 |
|---|
| 2025.11.26 | ₩37,550 | ₩37,630 | ₩37,550 | ₩37,570 | +0.05% | 2.1만 |
|---|
| 2025.11.25 | ₩37,134 | ₩37,174 | ₩37,121 | ₩37,173 | +0.10% | 3만 |
|---|
| 2025.11.24 | ₩36,745 | ₩36,871 | ₩36,720 | ₩36,871 | +0.34% | 2만 |
|---|
| 2025.11.21 | ₩36,410 | ₩36,665 | ₩36,410 | ₩36,614 | +0.56% | 2.2만 |
|---|
| 2025.11.20 | ₩37,054 | ₩37,054 | ₩36,304 | ₩36,304 | -2.02% | 1.9만 |
|---|
| 2025.11.19 | ₩36,866 | ₩36,946 | ₩36,678 | ₩36,808 | -0.16% | 2.1만 |
|---|
| 2025.11.18 | ₩36,839 | ₩36,973 | ₩36,839 | ₩36,879 | +0.11% | 3.2만 |
|---|
| 2025.11.17 | ₩37,563 | ₩37,563 | ₩37,121 | ₩37,215 | -0.93% | 35.2만 |
|---|
| 2025.11.14 | ₩37,624 | ₩37,738 | ₩37,624 | ₩37,708 | +0.22% | 2.8만 |
|---|
| 2025.11.13 | ₩37,912 | ₩37,912 | ₩37,693 | ₩37,723 | -0.50% | 3.6만 |
|---|
| 2025.11.12 | ₩38,127 | ₩38,167 | ₩38,100 | ₩38,133 | +0.02% | 1.4만 |
|---|
| 2025.11.11 | ₩37,852 | ₩37,993 | ₩37,832 | ₩37,950 | +0.26% | 5.1만 |
|---|
| 2025.11.10 | ₩37,604 | ₩37,818 | ₩37,604 | ₩37,805 | +0.53% | 2만 |
|---|
| 2025.11.07 | ₩37,040 | ₩37,376 | ₩37,040 | ₩37,376 | +0.91% | 3.4만 |
|---|
| 2025.11.06 | ₩37,268 | ₩37,376 | ₩37,215 | ₩37,275 | +0.02% | 4.3만 |
|---|
| 2025.11.05 | ₩37,423 | ₩37,496 | ₩37,420 | ₩37,424 | +0.00% | 8.4만 |
|---|
| 2025.11.04 | ₩37,331 | ₩37,362 | ₩37,141 | ₩37,141 | -0.51% | 81.7만 |
|---|
| 2025.11.03 | ₩37,617 | ₩37,671 | ₩37,617 | ₩37,637 | +0.05% | 3.6만 |
|---|
| 2025.10.31 | ₩37,523 | ₩37,563 | ₩37,402 | ₩37,563 | +0.11% | 4.9만 |
|---|
| 2025.10.30 | ₩37,617 | ₩37,751 | ₩37,617 | ₩37,657 | +0.11% | 2.7만 |
|---|
| 2025.10.29 | ₩37,993 | ₩38,060 | ₩37,766 | ₩37,825 | -0.44% | 5.9만 |
|---|
| 2025.10.28 | ₩37,919 | ₩38,046 | ₩37,919 | ₩37,986 | +0.18% | 5만 |
|---|
| 2025.10.27 | ₩37,925 | ₩37,983 | ₩37,925 | ₩37,983 | +0.15% | 7.9만 |
|---|
| 2025.10.24 | ₩37,758 | ₩37,778 | ₩37,742 | ₩37,742 | -0.04% | 9.7천 |
|---|
| 2025.10.23 | ₩37,597 | ₩37,684 | ₩37,577 | ₩37,634 | +0.10% | 5.4만 |
|---|
| 2025.10.22 | ₩37,577 | ₩37,577 | ₩37,288 | ₩37,451 | -0.34% | 3.7만 |
|---|
| 2025.10.21 | ₩37,590 | ₩37,590 | ₩37,469 | ₩37,496 | -0.25% | 4.9만 |
|---|
| 2025.10.20 | ₩37,925 | ₩37,952 | ₩37,912 | ₩37,912 | -0.04% | 7.7만 |
|---|
| 2025.10.17 | ₩37,389 | ₩37,537 | ₩37,362 | ₩37,479 | +0.24% | 1.9만 |
|---|
| 2025.10.16 | ₩37,586 | ₩37,697 | ₩37,527 | ₩37,586 | 0.00% | 5.3천 |
|---|
| 2025.10.15 | ₩37,443 | ₩37,469 | ₩37,201 | ₩37,443 | 0.00% | 2.8만 |
|---|
| 2025.10.14 | ₩36,745 | ₩37,161 | ₩36,745 | ₩37,034 | +0.78% | 8천 |
|---|
| 2025.10.13 | ₩36,973 | ₩37,081 | ₩36,973 | ₩37,074 | +0.27% | 1.5만 |
|---|
| 2025.10.10 | ₩37,295 | ₩37,295 | ₩36,464 | ₩36,504 | -2.12% | 2.7만 |
|---|