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 | ₩41,863 | ₩41,970 | ₩41,849 | ₩41,967 | +0.25% | 1.1만 |
| 2026.10.08 | ₩41,662 | ₩41,742 | ₩41,501 | ₩41,631 | -0.07% | 2.7만 |
| 2026.10.07 | ₩41,856 | ₩42,091 | ₩41,836 | ₩42,051 | +0.46% | 2.4만 |
| 2026.10.06 | ₩42,654 | ₩42,667 | ₩42,560 | ₩42,560 | -0.22% | 1.7만 |
| 2026.10.05 | ₩42,359 | ₩42,627 | ₩42,346 | ₩42,544 | +0.44% | 1.6만 |
| 2026.10.02 | ₩42,212 | ₩42,372 | ₩42,104 | ₩42,305 | +0.22% | 1.5만 |
| 2026.10.01 | ₩41,997 | ₩42,051 | ₩41,715 | ₩41,782 | -0.51% | 1.5만 |
| 2026.09.30 | ₩42,332 | ₩42,332 | ₩42,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,051 |
| -0.67% |
| 1.5만 |
| 2026.09.29 | ₩42,104 | ₩42,238 | ₩41,963 | ₩42,185 | +0.19% | 4만 |
|---|
| 2026.09.28 | ₩42,225 | ₩42,439 | ₩42,198 | ₩42,265 | +0.10% | 2.5만 |
|---|
| 2026.09.25 | ₩42,493 | ₩42,734 | ₩42,439 | ₩42,708 | +0.50% | 1.7만 |
|---|
| 2026.09.24 | ₩42,178 | ₩42,212 | ₩41,943 | ₩42,171 | -0.02% | 1.7만 |
|---|
| 2026.09.23 | ₩42,587 | ₩42,627 | ₩42,359 | ₩42,439 | -0.35% | 2.1만 |
|---|
| 2026.09.22 | ₩43,056 | ₩43,298 | ₩42,936 | ₩43,215 | +0.37% | 1.3만 |
|---|
| 2026.09.21 | ₩42,815 | ₩43,016 | ₩42,815 | ₩42,976 | +0.38% | 1.3만 |
|---|
| 2026.09.18 | ₩42,191 | ₩42,401 | ₩42,191 | ₩42,401 | +0.50% | 8.7천 |
|---|
| 2026.09.17 | ₩42,641 | ₩42,788 | ₩42,641 | ₩42,714 | +0.17% | 5.5만 |
|---|
| 2026.09.16 | ₩42,413 | ₩42,560 | ₩41,917 | ₩42,185 | -0.54% | 1.2만 |
|---|
| 2026.09.15 | ₩42,238 | ₩42,265 | ₩42,158 | ₩42,225 | -0.03% | 1.7만 |
|---|
| 2026.09.14 | ₩42,453 | ₩42,667 | ₩42,305 | ₩42,439 | -0.03% | 3만 |
|---|
| 2026.09.11 | ₩43,083 | ₩43,150 | ₩43,003 | ₩43,043 | -0.09% | 40.8만 |
|---|
| 2026.09.10 | ₩42,574 | ₩42,694 | ₩42,413 | ₩42,466 | -0.25% | 1.9만 |
|---|
| 2026.09.09 | ₩43,257 | ₩43,257 | ₩42,962 | ₩42,962 | -0.68% | 9.6천 |
|---|
| 2026.09.08 | ₩43,485 | ₩43,485 | ₩43,298 | ₩43,298 | -0.43% | 1.8만 |
|---|
| 2026.09.04 | ₩43,351 | ₩43,499 | ₩43,311 | ₩43,499 | +0.34% | 1.4만 |
|---|
| 2026.09.03 | ₩43,043 | ₩43,338 | ₩42,976 | ₩43,257 | +0.50% | 2.2만 |
|---|
| 2026.09.02 | ₩42,654 | ₩42,721 | ₩42,587 | ₩42,721 | +0.16% | 1.3만 |
|---|
| 2026.09.01 | ₩42,777 | ₩42,802 | ₩42,453 | ₩42,466 | -0.73% | 3만 |
|---|
| 2026.08.31 | ₩42,930 | ₩42,930 | ₩42,694 | ₩42,802 | -0.30% | 2.5만 |
|---|
| 2026.08.28 | ₩43,284 | ₩43,284 | ₩42,795 | ₩42,869 | -0.96% | 9.8천 |
|---|
| 2026.08.27 | ₩42,949 | ₩43,056 | ₩42,895 | ₩43,040 | +0.21% | 1.9만 |
|---|
| 2026.08.26 | ₩43,097 | ₩43,097 | ₩42,909 | ₩42,936 | -0.37% | 1.4만 |
|---|
| 2026.08.25 | ₩42,922 | ₩43,184 | ₩42,869 | ₩43,054 | +0.31% | 1.6만 |
|---|
| 2026.08.24 | ₩42,614 | ₩42,721 | ₩42,600 | ₩42,667 | +0.13% | 1만 |
|---|
| 2026.08.21 | ₩42,855 | ₩42,936 | ₩42,855 | ₩42,882 | +0.06% | 2.9만 |
|---|
| 2026.08.20 | ₩42,466 | ₩42,587 | ₩42,456 | ₩42,500 | +0.08% | 3.6만 |
|---|
| 2026.08.19 | ₩42,547 | ₩42,647 | ₩42,413 | ₩42,533 | -0.03% | 1.3만 |
|---|
| 2026.08.18 | ₩42,600 | ₩42,641 | ₩42,332 | ₩42,346 | -0.60% | 1.9만 |
|---|
| 2026.08.17 | ₩43,083 | ₩43,392 | ₩43,083 | ₩43,180 | +0.22% | 1.7만 |
|---|
| 2026.08.14 | ₩43,056 | ₩43,244 | ₩43,056 | ₩43,109 | +0.12% | 3.4만 |
|---|
| 2026.08.13 | ₩43,164 | ₩43,231 | ₩43,097 | ₩43,135 | -0.07% | 1.6만 |
|---|
| 2026.08.12 | ₩43,097 | ₩43,110 | ₩42,936 | ₩42,976 | -0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩42,600 | ₩42,600 | ₩42,547 | ₩42,587 | -0.03% | 2.1만 |
|---|
| 2026.08.10 | ₩42,547 | ₩42,560 | ₩42,507 | ₩42,547 | 0.00% | 1.5만 |
|---|
| 2026.08.07 | ₩42,761 | ₩42,775 | ₩42,627 | ₩42,771 | +0.02% | 1.8만 |
|---|
| 2026.08.06 | ₩42,305 | ₩42,413 | ₩42,198 | ₩42,225 | -0.19% | 1.1만 |
|---|
| 2026.08.05 | ₩42,607 | ₩42,607 | ₩42,378 | ₩42,378 | -0.54% | 1.6만 |
|---|
| 2026.08.04 | ₩41,729 | ₩42,279 | ₩41,729 | ₩42,225 | +1.19% | 2만 |
|---|
| 2026.08.03 | ₩41,206 | ₩41,568 | ₩41,206 | ₩41,541 | +0.81% | 8.3만 |
|---|
| 2026.07.31 | ₩41,058 | ₩41,327 | ₩40,971 | ₩41,273 | +0.52% | 2.4만 |
|---|
| 2026.07.30 | ₩40,669 | ₩41,461 | ₩40,669 | ₩41,447 | +1.91% | 9.9천 |
|---|
| 2026.07.29 | ₩40,281 | ₩40,589 | ₩40,039 | ₩40,080 | -0.50% | 3.9만 |
|---|
| 2026.07.28 | ₩40,133 | ₩40,509 | ₩40,133 | ₩40,428 | +0.74% | 1.9만 |
|---|
| 2026.07.27 | ₩41,116 | ₩41,116 | ₩40,669 | ₩40,897 | -0.53% | 2만 |
|---|
| 2026.07.24 | ₩40,682 | ₩40,884 | ₩40,602 | ₩40,643 | -0.10% | 1.3만 |
|---|
| 2026.07.23 | ₩40,710 | ₩40,710 | ₩40,535 | ₩40,669 | -0.10% | 2.2만 |
|---|
| 2026.07.22 | ₩41,246 | ₩41,246 | ₩41,125 | ₩41,150 | -0.23% | 2.8만 |
|---|
| 2026.07.21 | ₩40,991 | ₩41,246 | ₩40,991 | ₩41,186 | +0.47% | 9.9천 |
|---|
| 2026.07.20 | ₩40,535 | ₩40,535 | ₩40,374 | ₩40,428 | -0.26% | 8.4천 |
|---|
| 2026.07.17 | ₩40,106 | ₩40,589 | ₩40,106 | ₩40,509 | +1.00% | 2.5만 |
|---|
| 2026.07.16 | ₩40,860 | ₩41,038 | ₩40,844 | ₩40,884 | +0.06% | 1.8만 |
|---|
| 2026.07.15 | ₩41,461 | ₩41,474 | ₩41,259 | ₩41,435 | -0.06% | 1.3만 |
|---|
| 2026.07.14 | ₩41,548 | ₩41,662 | ₩41,313 | ₩41,377 | -0.41% | 1.5만 |
|---|
| 2026.07.13 | ₩41,233 | ₩41,233 | ₩40,877 | ₩40,964 | -0.65% | 3.5만 |
|---|
| 2026.07.10 | ₩41,608 | ₩41,809 | ₩41,434 | ₩41,756 | +0.35% | 2.7만 |
|---|
| 2026.07.09 | ₩41,414 | ₩41,541 | ₩41,414 | ₩41,487 | +0.18% | 1.4만 |
|---|
| 2026.07.08 | ₩40,951 | ₩41,233 | ₩40,911 | ₩41,233 | +0.69% | 2만 |
|---|
| 2026.07.07 | ₩41,823 | ₩41,876 | ₩41,400 | ₩41,514 | -0.74% | 103.6만 |
|---|
| 2026.07.06 | ₩42,158 | ₩42,279 | ₩42,031 | ₩42,217 | +0.14% | 1.2만 |
|---|
| 2026.07.02 | ₩41,930 | ₩41,970 | ₩41,280 | ₩41,581 | -0.83% | 1.4만 |
|---|
| 2026.07.01 | ₩41,447 | ₩41,447 | ₩41,246 | ₩41,284 | -0.39% | 8.4천 |
|---|
| 2026.06.30 | ₩41,327 | ₩41,528 | ₩41,325 | ₩41,482 | +0.38% | 8.5천 |
|---|
| 2026.06.29 | ₩41,018 | ₩41,293 | ₩41,018 | ₩41,293 | +0.67% | 1만 |
|---|
| 2026.06.26 | ₩41,246 | ₩41,376 | ₩41,179 | ₩41,234 | -0.03% | 6.2천 |
|---|
| 2026.06.25 | ₩41,407 | ₩41,541 | ₩41,407 | ₩41,514 | +0.26% | 1.1만 |
|---|
| 2026.06.24 | ₩41,125 | ₩41,125 | ₩40,951 | ₩41,087 | -0.09% | 8.1천 |
|---|
| 2026.06.23 | ₩41,434 | ₩41,461 | ₩41,259 | ₩41,259 | -0.42% | 1.5만 |
|---|
| 2026.06.22 | ₩42,681 | ₩42,681 | ₩42,466 | ₩42,519 | -0.38% | 6천 |
|---|
| 2026.06.18 | ₩42,359 | ₩42,466 | ₩42,332 | ₩42,411 | +0.12% | 5.7만 |
|---|
| 2026.06.17 | ₩42,485 | ₩42,802 | ₩41,930 | ₩41,970 | -1.21% | 4.3만 |
|---|
| 2026.06.16 | ₩42,399 | ₩42,413 | ₩42,077 | ₩42,144 | -0.60% | 1.6만 |
|---|
| 2026.06.15 | ₩42,372 | ₩42,372 | ₩42,158 | ₩42,185 | -0.44% | 1.3만 |
|---|
| 2026.06.12 | ₩41,387 | ₩41,622 | ₩41,353 | ₩41,536 | +0.36% | 6.6천 |
|---|
| 2026.06.11 | ₩40,495 | ₩41,447 | ₩40,307 | ₩41,359 | +2.13% | 1만 |
|---|
| 2026.06.10 | ₩40,455 | ₩40,623 | ₩40,137 | ₩40,137 | -0.79% | 1.1만 |
|---|
| 2026.06.09 | ₩41,273 | ₩41,273 | ₩40,522 | ₩40,747 | -1.27% | 9.2천 |
|---|
| 2026.06.08 | ₩40,978 | ₩41,018 | ₩40,830 | ₩40,844 | -0.33% | 2만 |
|---|
| 2026.06.05 | ₩41,367 | ₩41,367 | ₩40,442 | ₩40,557 | -1.96% | 1만 |
|---|
| 2026.06.04 | ₩41,863 | ₩41,984 | ₩41,756 | ₩41,957 | +0.22% | 1만 |
|---|
| 2026.06.03 | ₩41,903 | ₩41,903 | ₩41,796 | ₩41,809 | -0.22% | 1.2만 |
|---|
| 2026.06.02 | ₩41,970 | ₩42,104 | ₩41,970 | ₩42,091 | +0.29% | 1.5만 |
|---|
| 2026.06.01 | ₩41,769 | ₩41,984 | ₩41,635 | ₩41,890 | +0.29% | 1.1만 |
|---|
| 2026.05.29 | ₩41,876 | ₩42,077 | ₩41,849 | ₩41,903 | +0.06% | 1.6만 |
|---|
| 2026.05.28 | ₩41,568 | ₩41,890 | ₩41,568 | ₩41,823 | +0.61% | 1.4만 |
|---|
| 2026.05.27 | ₩41,863 | ₩41,863 | ₩41,689 | ₩41,762 | -0.24% | 4.9만 |
|---|
| 2026.05.26 | ₩41,903 | ₩41,943 | ₩41,823 | ₩41,903 | 0.00% | 7.9천 |
|---|
| 2026.05.22 | ₩41,179 | ₩41,394 | ₩41,139 | ₩41,207 | +0.07% | 1.3만 |
|---|
| 2026.05.21 | ₩40,723 | ₩41,353 | ₩40,723 | ₩41,246 | +1.28% | 1.4만 |
|---|
| 2026.05.20 | ₩40,509 | ₩41,099 | ₩40,468 | ₩41,097 | +1.45% | 1.3만 |
|---|
| 2026.05.19 | ₩40,522 | ₩40,683 | ₩40,401 | ₩40,509 | -0.03% | 1.6만 |
|---|
| 2026.05.18 | ₩40,790 | ₩40,897 | ₩40,589 | ₩40,871 | +0.20% | 1.8만 |
|---|
| 2026.05.15 | ₩40,656 | ₩40,737 | ₩40,629 | ₩40,656 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩41,461 | ₩41,554 | ₩41,407 | ₩41,408 | -0.13% | 1.6만 |
|---|
| 2026.05.13 | ₩41,313 | ₩41,568 | ₩41,313 | ₩41,568 | +0.62% | 1.1만 |
|---|
| 2026.05.12 | ₩41,233 | ₩41,233 | ₩40,978 | ₩41,233 | 0.00% | 7.5천 |
|---|
| 2026.05.11 | ₩41,635 | ₩41,648 | ₩41,520 | ₩41,608 | -0.06% | 1.1만 |
|---|
| 2026.05.08 | ₩41,662 | ₩41,662 | ₩41,461 | ₩41,576 | -0.21% | 1.2만 |
|---|
| 2026.05.07 | ₩41,823 | ₩41,823 | ₩41,125 | ₩41,125 | -1.67% | 1.8만 |
|---|
| 2026.05.06 | ₩41,219 | ₩41,568 | ₩41,219 | ₩41,541 | +0.78% | 3.1만 |
|---|
| 2026.05.05 | ₩40,173 | ₩40,529 | ₩40,173 | ₩40,495 | +0.80% | 86.7만 |
|---|
| 2026.05.04 | ₩40,227 | ₩40,227 | ₩39,898 | ₩39,959 | -0.67% | 1.9만 |
|---|
| 2026.05.01 | ₩40,294 | ₩40,509 | ₩40,279 | ₩40,279 | -0.04% | 4.8만 |
|---|
| 2026.04.30 | ₩39,959 | ₩40,442 | ₩39,959 | ₩40,427 | +1.17% | 5.2천 |
|---|
| 2026.04.29 | ₩39,664 | ₩39,717 | ₩39,540 | ₩39,583 | -0.20% | 6천 |
|---|
| 2026.04.28 | ₩39,865 | ₩39,878 | ₩39,798 | ₩39,852 | -0.03% | 8.2천 |
|---|
| 2026.04.27 | ₩39,986 | ₩40,120 | ₩39,967 | ₩39,986 | 0.00% | 3.7천 |
|---|
| 2026.04.24 | ₩39,865 | ₩40,053 | ₩39,798 | ₩40,053 | +0.47% | 8.7천 |
|---|
| 2026.04.23 | ₩39,986 | ₩39,999 | ₩39,443 | ₩39,732 | -0.63% | 1.3만 |
|---|
| 2026.04.22 | ₩40,147 | ₩40,173 | ₩40,070 | ₩40,160 | +0.03% | 8.7천 |
|---|
| 2026.04.21 | ₩40,495 | ₩40,495 | ₩39,905 | ₩39,932 | -1.39% | 1.3만 |
|---|
| 2026.04.20 | ₩40,710 | ₩40,710 | ₩40,562 | ₩40,696 | -0.03% | 7.6천 |
|---|
| 2026.04.17 | ₩40,871 | ₩41,179 | ₩40,871 | ₩40,951 | +0.20% | 7.8천 |
|---|
| 2026.04.16 | ₩40,401 | ₩40,442 | ₩40,361 | ₩40,433 | +0.08% | 5.4천 |
|---|
| 2026.04.15 | ₩40,442 | ₩40,455 | ₩40,348 | ₩40,442 | 0.00% | 2.2만 |
|---|
| 2026.04.14 | ₩40,482 | ₩40,602 | ₩40,401 | ₩40,576 | +0.23% | 1.1만 |
|---|
| 2026.04.13 | ₩39,704 | ₩40,160 | ₩39,704 | ₩40,160 | +1.15% | 5.4천 |
|---|
| 2026.04.10 | ₩40,026 | ₩40,026 | ₩39,865 | ₩39,959 | -0.17% | 5.9천 |
|---|
| 2026.04.09 | ₩39,597 | ₩40,012 | ₩39,490 | ₩39,878 | +0.71% | 61.3만 |
|---|
| 2026.04.08 | ₩40,039 | ₩40,039 | ₩39,731 | ₩39,919 | -0.30% | 8.2천 |
|---|
| 2026.04.07 | ₩38,149 | ₩38,310 | ₩38,068 | ₩38,237 | +0.23% | 4.2천 |
|---|
| 2026.04.06 | ₩38,430 | ₩38,511 | ₩38,430 | ₩38,492 | +0.16% | 4.2천 |
|---|
| 2026.04.02 | ₩37,760 | ₩38,323 | ₩37,760 | ₩38,244 | +1.28% | 4.1천 |
|---|
| 2026.04.01 | ₩38,484 | ₩38,792 | ₩38,484 | ₩38,575 | +0.24% | 6.9천 |
|---|
| 2026.03.31 | ₩37,425 | ₩38,015 | ₩37,331 | ₩37,988 | +1.50% | 2.2만 |
|---|
| 2026.03.30 | ₩37,009 | ₩37,223 | ₩36,808 | ₩36,912 | -0.26% | 7천 |
|---|
| 2026.03.27 | ₩37,076 | ₩37,143 | ₩36,902 | ₩36,902 | -0.47% | 6.6천 |
|---|
| 2026.03.26 | ₩37,746 | ₩37,760 | ₩37,250 | ₩37,250 | -1.31% | 1.6만 |
|---|
| 2026.03.25 | ₩38,021 | ₩38,189 | ₩38,001 | ₩38,016 | -0.01% | 1.4만 |
|---|
| 2026.03.24 | ₩37,425 | ₩37,706 | ₩37,304 | ₩37,561 | +0.37% | 9.3천 |
|---|
| 2026.03.23 | ₩37,773 | ₩38,015 | ₩37,518 | ₩37,761 | -0.03% | 4.1만 |
|---|
| 2026.03.20 | ₩37,793 | ₩37,793 | ₩36,835 | ₩36,935 | -2.27% | 2.7만 |
|---|
| 2026.03.19 | ₩37,331 | ₩38,242 | ₩37,331 | ₩38,041 | +1.90% | 162.8만 |
|---|
| 2026.03.18 | ₩38,685 | ₩38,725 | ₩38,202 | ₩38,202 | -1.25% | 2.2만 |
|---|
| 2026.03.17 | ₩39,007 | ₩39,060 | ₩38,832 | ₩38,913 | -0.24% | 6.3천 |
|---|
| 2026.03.16 | ₩38,430 | ₩38,739 | ₩38,430 | ₩38,698 | +0.70% | 1.7만 |
|---|
| 2026.03.13 | ₩38,417 | ₩38,417 | ₩38,041 | ₩38,041 | -0.98% | 8천 |
|---|
| 2026.03.12 | ₩38,765 | ₩38,765 | ₩38,457 | ₩38,537 | -0.59% | 1.7만 |
|---|
| 2026.03.11 | ₩39,114 | ₩39,275 | ₩39,087 | ₩39,275 | +0.41% | 1.8만 |
|---|
| 2026.03.10 | ₩39,449 | ₩39,959 | ₩39,369 | ₩39,449 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩38,205 | ₩39,288 | ₩38,082 | ₩39,144 | +2.46% | 211만 |
|---|
| 2026.03.06 | ₩38,511 | ₩39,034 | ₩38,497 | ₩38,967 | +1.18% | 1.6만 |
|---|
| 2026.03.05 | ₩39,262 | ₩39,624 | ₩38,873 | ₩39,231 | -0.08% | 3.7만 |
|---|
| 2026.03.04 | ₩39,811 | ₩40,240 | ₩39,751 | ₩40,143 | +0.83% | 1.3만 |
|---|
| 2026.03.03 | ₩39,195 | ₩39,785 | ₩38,853 | ₩39,677 | +1.23% | 141만 |
|---|
| 2026.03.02 | ₩41,219 | ₩41,474 | ₩41,192 | ₩41,367 | +0.36% | 2.9만 |
|---|
| 2026.02.27 | ₩42,131 | ₩42,185 | ₩42,056 | ₩42,126 | -0.01% | 3.3만 |
|---|
| 2026.02.26 | ₩42,359 | ₩42,359 | ₩41,997 | ₩42,225 | -0.32% | 2.4만 |
|---|
| 2026.02.25 | ₩42,359 | ₩42,399 | ₩42,339 | ₩42,339 | -0.05% | 2.2만 |
|---|
| 2026.02.24 | ₩41,782 | ₩42,004 | ₩41,769 | ₩41,980 | +0.47% | 2.6만 |
|---|
| 2026.02.23 | ₩41,890 | ₩41,890 | ₩41,689 | ₩41,741 | -0.36% | 3.3만 |
|---|
| 2026.02.20 | ₩41,622 | ₩41,837 | ₩41,622 | ₩41,837 | +0.52% | 2.2만 |
|---|
| 2026.02.19 | ₩41,259 | ₩41,407 | ₩41,233 | ₩41,407 | +0.36% | 2.3만 |
|---|
| 2026.02.18 | ₩41,635 | ₩41,648 | ₩41,394 | ₩41,474 | -0.39% | 5만 |
|---|
| 2026.02.17 | ₩41,085 | ₩41,380 | ₩40,924 | ₩41,327 | +0.59% | 5만 |
|---|
| 2026.02.13 | ₩41,233 | ₩41,501 | ₩41,179 | ₩41,469 | +0.57% | 1.8만 |
|---|
| 2026.02.12 | ₩41,957 | ₩41,957 | ₩41,313 | ₩41,367 | -1.41% | 6.7만 |
|---|
| 2026.02.11 | ₩41,782 | ₩41,890 | ₩41,501 | ₩41,890 | +0.26% | 4.1만 |
|---|
| 2026.02.10 | ₩41,608 | ₩41,622 | ₩41,514 | ₩41,554 | -0.13% | 5.3만 |
|---|
| 2026.02.09 | ₩41,247 | ₩41,367 | ₩41,246 | ₩41,367 | +0.29% | 3.2만 |
|---|
| 2026.02.06 | ₩40,483 | ₩40,763 | ₩40,483 | ₩40,763 | +0.69% | 3.9만 |
|---|
| 2026.02.05 | ₩39,785 | ₩40,106 | ₩39,744 | ₩39,758 | -0.07% | 3.6만 |
|---|
| 2026.02.04 | ₩40,777 | ₩40,777 | ₩40,133 | ₩40,309 | -1.15% | 4.7만 |
|---|
| 2026.02.03 | ₩40,321 | ₩40,328 | ₩39,979 | ₩40,321 | 0.00% | 9.5만 |
|---|
| 2026.02.02 | ₩39,771 | ₩40,041 | ₩39,771 | ₩40,041 | +0.68% | 4.8만 |
|---|
| 2026.01.30 | ₩40,187 | ₩40,187 | ₩39,677 | ₩39,797 | -0.97% | 3.6만 |
|---|
| 2026.01.29 | ₩40,629 | ₩40,629 | ₩40,039 | ₩40,482 | -0.36% | 3.6만 |
|---|
| 2026.01.28 | ₩40,442 | ₩40,683 | ₩40,321 | ₩40,521 | +0.20% | 3.1만 |
|---|
| 2026.01.27 | ₩40,415 | ₩40,683 | ₩40,415 | ₩40,657 | +0.60% | 4만 |
|---|
| 2026.01.26 | ₩40,200 | ₩40,214 | ₩40,080 | ₩40,080 | -0.30% | 1.9만 |
|---|
| 2026.01.23 | ₩39,570 | ₩39,932 | ₩39,516 | ₩39,898 | +0.83% | 2.4만 |
|---|
| 2026.01.22 | ₩39,691 | ₩40,187 | ₩39,691 | ₩39,758 | +0.17% | 8.3만 |
|---|
| 2026.01.21 | ₩39,369 | ₩39,490 | ₩39,181 | ₩39,476 | +0.27% | 2.3만 |
|---|
| 2026.01.20 | ₩39,248 | ₩39,288 | ₩39,034 | ₩39,075 | -0.44% | 3.9만 |
|---|
| 2026.01.16 | ₩39,503 | ₩39,570 | ₩39,409 | ₩39,561 | +0.15% | 2.8만 |
|---|
| 2026.01.15 | ₩39,614 | ₩39,637 | ₩39,543 | ₩39,543 | -0.18% | 2만 |
|---|
| 2026.01.14 | ₩39,449 | ₩39,503 | ₩39,369 | ₩39,464 | +0.04% | 4.2만 |
|---|
| 2026.01.13 | ₩39,436 | ₩39,436 | ₩39,262 | ₩39,329 | -0.27% | 3만 |
|---|
| 2026.01.12 | ₩39,396 | ₩39,624 | ₩39,396 | ₩39,587 | +0.49% | 2.3만 |
|---|
| 2026.01.09 | ₩39,127 | ₩39,223 | ₩39,127 | ₩39,217 | +0.23% | 1.2만 |
|---|
| 2026.01.08 | ₩38,859 | ₩38,940 | ₩38,846 | ₩38,940 | +0.21% | 3.3만 |
|---|
| 2026.01.07 | ₩38,953 | ₩38,954 | ₩38,913 | ₩38,926 | -0.07% | 2.3만 |
|---|
| 2026.01.06 | ₩39,008 | ₩39,047 | ₩39,007 | ₩39,042 | +0.09% | 1.1만 |
|---|
| 2026.01.05 | ₩38,645 | ₩38,940 | ₩38,645 | ₩38,908 | +0.68% | 2.3만 |
|---|
| 2026.01.02 | ₩38,524 | ₩38,524 | ₩38,292 | ₩38,457 | -0.17% | 1.6만 |
|---|
| 2025.12.31 | ₩38,095 | ₩38,236 | ₩38,001 | ₩38,055 | -0.11% | 2.7만 |
|---|
| 2025.12.30 | ₩38,296 | ₩38,296 | ₩38,174 | ₩38,174 | -0.32% | 8천 |
|---|
| 2025.12.29 | ₩38,555 | ₩38,591 | ₩38,390 | ₩38,591 | +0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩38,591 | ₩38,685 | ₩38,578 | ₩38,685 | +0.24% | 1.6만 |
|---|
| 2025.12.24 | ₩38,564 | ₩38,591 | ₩38,531 | ₩38,555 | -0.02% | 1.9만 |
|---|
| 2025.12.23 | ₩38,444 | ₩38,537 | ₩38,363 | ₩38,537 | +0.24% | 3.9만 |
|---|
| 2025.12.22 | ₩38,296 | ₩38,350 | ₩38,256 | ₩38,350 | +0.14% | 1.5만 |
|---|
| 2025.12.19 | ₩38,216 | ₩38,350 | ₩38,216 | ₩38,256 | +0.11% | 2.7만 |
|---|
| 2025.12.18 | ₩38,001 | ₩38,122 | ₩37,947 | ₩38,001 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩37,974 | ₩37,974 | ₩37,673 | ₩37,693 | -0.74% | 1.7만 |
|---|
| 2025.12.16 | ₩38,068 | ₩38,068 | ₩37,854 | ₩37,980 | -0.23% | 3.2만 |
|---|
| 2025.12.15 | ₩38,363 | ₩38,363 | ₩38,149 | ₩38,202 | -0.42% | 2.7만 |
|---|
| 2025.12.12 | ₩38,356 | ₩38,356 | ₩37,947 | ₩38,082 | -0.72% | 1.9만 |
|---|
| 2025.12.11 | ₩38,135 | ₩38,350 | ₩38,135 | ₩38,299 | +0.43% | 2.2만 |
|---|
| 2025.12.10 | ₩37,800 | ₩38,202 | ₩37,787 | ₩38,149 | +0.92% | 3.6만 |
|---|
| 2025.12.09 | ₩37,800 | ₩37,850 | ₩37,773 | ₩37,800 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩37,894 | ₩37,894 | ₩37,720 | ₩37,754 | -0.37% | 3.4만 |
|---|
| 2025.12.05 | ₩37,942 | ₩37,961 | ₩37,895 | ₩37,934 | -0.02% | 1.8만 |
|---|
| 2025.12.04 | ₩37,856 | ₩37,856 | ₩37,787 | ₩37,804 | -0.14% | 7천 |
|---|
| 2025.12.03 | ₩37,626 | ₩37,679 | ₩37,568 | ₩37,679 | +0.14% | 2.5만 |
|---|
| 2025.12.02 | ₩37,518 | ₩37,604 | ₩37,493 | ₩37,576 | +0.15% | 5.3만 |
|---|
| 2025.12.01 | ₩37,679 | ₩37,693 | ₩37,559 | ₩37,571 | -0.29% | 3만 |
|---|
| 2025.11.28 | ₩37,465 | ₩37,733 | ₩37,465 | ₩37,732 | +0.71% | 6.5천 |
|---|
| 2025.11.26 | ₩37,545 | ₩37,626 | ₩37,545 | ₩37,565 | +0.05% | 2.1만 |
|---|
| 2025.11.25 | ₩37,130 | ₩37,170 | ₩37,116 | ₩37,168 | +0.10% | 3만 |
|---|
| 2025.11.24 | ₩36,741 | ₩36,867 | ₩36,715 | ₩36,867 | +0.34% | 2만 |
|---|
| 2025.11.21 | ₩36,405 | ₩36,660 | ₩36,405 | ₩36,609 | +0.56% | 2.2만 |
|---|
| 2025.11.20 | ₩37,049 | ₩37,049 | ₩36,300 | ₩36,300 | -2.02% | 1.9만 |
|---|
| 2025.11.19 | ₩36,861 | ₩36,942 | ₩36,674 | ₩36,804 | -0.16% | 2.1만 |
|---|
| 2025.11.18 | ₩36,835 | ₩36,969 | ₩36,835 | ₩36,875 | +0.11% | 3.2만 |
|---|
| 2025.11.17 | ₩37,559 | ₩37,559 | ₩37,116 | ₩37,210 | -0.93% | 35.2만 |
|---|
| 2025.11.14 | ₩37,619 | ₩37,733 | ₩37,619 | ₩37,703 | +0.22% | 2.8만 |
|---|
| 2025.11.13 | ₩37,907 | ₩37,907 | ₩37,689 | ₩37,718 | -0.50% | 3.6만 |
|---|
| 2025.11.12 | ₩38,122 | ₩38,162 | ₩38,095 | ₩38,128 | +0.02% | 1.4만 |
|---|
| 2025.11.11 | ₩37,847 | ₩37,988 | ₩37,827 | ₩37,945 | +0.26% | 5.1만 |
|---|
| 2025.11.10 | ₩37,599 | ₩37,813 | ₩37,599 | ₩37,800 | +0.53% | 2만 |
|---|
| 2025.11.07 | ₩37,036 | ₩37,371 | ₩37,036 | ₩37,371 | +0.91% | 3.4만 |
|---|
| 2025.11.06 | ₩37,264 | ₩37,371 | ₩37,210 | ₩37,270 | +0.02% | 4.3만 |
|---|
| 2025.11.05 | ₩37,418 | ₩37,492 | ₩37,415 | ₩37,419 | +0.00% | 8.4만 |
|---|
| 2025.11.04 | ₩37,327 | ₩37,357 | ₩37,136 | ₩37,136 | -0.51% | 81.7만 |
|---|
| 2025.11.03 | ₩37,612 | ₩37,666 | ₩37,612 | ₩37,632 | +0.05% | 3.6만 |
|---|
| 2025.10.31 | ₩37,518 | ₩37,559 | ₩37,398 | ₩37,559 | +0.11% | 4.9만 |
|---|
| 2025.10.30 | ₩37,612 | ₩37,746 | ₩37,612 | ₩37,652 | +0.11% | 2.7만 |
|---|
| 2025.10.29 | ₩37,988 | ₩38,055 | ₩37,761 | ₩37,820 | -0.44% | 5.9만 |
|---|
| 2025.10.28 | ₩37,914 | ₩38,041 | ₩37,914 | ₩37,981 | +0.18% | 5만 |
|---|
| 2025.10.27 | ₩37,921 | ₩37,978 | ₩37,921 | ₩37,978 | +0.15% | 7.9만 |
|---|
| 2025.10.24 | ₩37,753 | ₩37,773 | ₩37,737 | ₩37,737 | -0.04% | 9.7천 |
|---|
| 2025.10.23 | ₩37,592 | ₩37,679 | ₩37,572 | ₩37,630 | +0.10% | 5.4만 |
|---|
| 2025.10.22 | ₩37,572 | ₩37,572 | ₩37,284 | ₩37,446 | -0.34% | 3.7만 |
|---|
| 2025.10.21 | ₩37,585 | ₩37,585 | ₩37,465 | ₩37,492 | -0.25% | 4.9만 |
|---|
| 2025.10.20 | ₩37,921 | ₩37,947 | ₩37,907 | ₩37,907 | -0.04% | 7.7만 |
|---|
| 2025.10.17 | ₩37,384 | ₩37,532 | ₩37,357 | ₩37,474 | +0.24% | 1.9만 |
|---|
| 2025.10.16 | ₩37,581 | ₩37,693 | ₩37,522 | ₩37,581 | 0.00% | 5.3천 |
|---|
| 2025.10.15 | ₩37,438 | ₩37,465 | ₩37,197 | ₩37,438 | 0.00% | 2.8만 |
|---|
| 2025.10.14 | ₩36,741 | ₩37,156 | ₩36,741 | ₩37,029 | +0.78% | 8천 |
|---|
| 2025.10.13 | ₩36,969 | ₩37,076 | ₩36,969 | ₩37,069 | +0.27% | 1.5만 |
|---|
| 2025.10.10 | ₩37,290 | ₩37,290 | ₩36,459 | ₩36,499 | -2.12% | 2.7만 |
|---|