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 | ₩41,865 | ₩41,973 | ₩41,852 | ₩41,970 | +0.25% | 1.1만 |
| 2026.10.08 | ₩41,664 | ₩41,745 | ₩41,503 | ₩41,633 | -0.07% | 2.7만 |
| 2026.10.07 | ₩41,859 | ₩42,093 | ₩41,839 | ₩42,053 | +0.46% | 2.4만 |
| 2026.10.06 | ₩42,657 | ₩42,670 | ₩42,563 | ₩42,563 | -0.22% | 1.7만 |
| 2026.10.05 | ₩42,362 | ₩42,630 | ₩42,348 | ₩42,547 | +0.44% | 1.6만 |
| 2026.10.02 | ₩42,214 | ₩42,375 | ₩42,107 | ₩42,308 | +0.22% | 1.5만 |
| 2026.10.01 | ₩41,999 | ₩42,053 | ₩41,718 | ₩41,785 | -0.51% | 1.5만 |
| 2026.09.30 | ₩42,335 | ₩42,335 | ₩42,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,053 |
| -0.67% |
| 1.5만 |
| 2026.09.29 | ₩42,107 | ₩42,241 | ₩41,966 | ₩42,187 | +0.19% | 4만 |
|---|
| 2026.09.28 | ₩42,227 | ₩42,442 | ₩42,201 | ₩42,268 | +0.10% | 2.5만 |
|---|
| 2026.09.25 | ₩42,496 | ₩42,737 | ₩42,442 | ₩42,710 | +0.50% | 1.7만 |
|---|
| 2026.09.24 | ₩42,181 | ₩42,214 | ₩41,946 | ₩42,174 | -0.02% | 1.7만 |
|---|
| 2026.09.23 | ₩42,590 | ₩42,630 | ₩42,362 | ₩42,442 | -0.35% | 2.1만 |
|---|
| 2026.09.22 | ₩43,059 | ₩43,300 | ₩42,938 | ₩43,217 | +0.37% | 1.3만 |
|---|
| 2026.09.21 | ₩42,817 | ₩43,019 | ₩42,817 | ₩42,978 | +0.38% | 1.3만 |
|---|
| 2026.09.18 | ₩42,194 | ₩42,403 | ₩42,194 | ₩42,403 | +0.50% | 8.7천 |
|---|
| 2026.09.17 | ₩42,643 | ₩42,791 | ₩42,643 | ₩42,717 | +0.17% | 5.5만 |
|---|
| 2026.09.16 | ₩42,415 | ₩42,563 | ₩41,919 | ₩42,187 | -0.54% | 1.2만 |
|---|
| 2026.09.15 | ₩42,241 | ₩42,268 | ₩42,160 | ₩42,227 | -0.03% | 1.7만 |
|---|
| 2026.09.14 | ₩42,455 | ₩42,670 | ₩42,308 | ₩42,442 | -0.03% | 3만 |
|---|
| 2026.09.11 | ₩43,086 | ₩43,153 | ₩43,005 | ₩43,045 | -0.09% | 40.8만 |
|---|
| 2026.09.10 | ₩42,576 | ₩42,697 | ₩42,415 | ₩42,469 | -0.25% | 1.9만 |
|---|
| 2026.09.09 | ₩43,260 | ₩43,260 | ₩42,965 | ₩42,965 | -0.68% | 9.6천 |
|---|
| 2026.09.08 | ₩43,488 | ₩43,488 | ₩43,300 | ₩43,300 | -0.43% | 1.8만 |
|---|
| 2026.09.04 | ₩43,354 | ₩43,501 | ₩43,314 | ₩43,501 | +0.34% | 1.4만 |
|---|
| 2026.09.03 | ₩43,045 | ₩43,340 | ₩42,978 | ₩43,260 | +0.50% | 2.2만 |
|---|
| 2026.09.02 | ₩42,657 | ₩42,724 | ₩42,590 | ₩42,724 | +0.16% | 1.3만 |
|---|
| 2026.09.01 | ₩42,780 | ₩42,804 | ₩42,455 | ₩42,469 | -0.73% | 3만 |
|---|
| 2026.08.31 | ₩42,933 | ₩42,933 | ₩42,697 | ₩42,804 | -0.30% | 2.5만 |
|---|
| 2026.08.28 | ₩43,287 | ₩43,287 | ₩42,797 | ₩42,871 | -0.96% | 9.8천 |
|---|
| 2026.08.27 | ₩42,952 | ₩43,059 | ₩42,898 | ₩43,043 | +0.21% | 1.9만 |
|---|
| 2026.08.26 | ₩43,099 | ₩43,099 | ₩42,911 | ₩42,938 | -0.37% | 1.4만 |
|---|
| 2026.08.25 | ₩42,925 | ₩43,186 | ₩42,871 | ₩43,056 | +0.31% | 1.6만 |
|---|
| 2026.08.24 | ₩42,616 | ₩42,724 | ₩42,603 | ₩42,670 | +0.13% | 1만 |
|---|
| 2026.08.21 | ₩42,858 | ₩42,938 | ₩42,858 | ₩42,885 | +0.06% | 2.9만 |
|---|
| 2026.08.20 | ₩42,469 | ₩42,590 | ₩42,458 | ₩42,502 | +0.08% | 3.6만 |
|---|
| 2026.08.19 | ₩42,549 | ₩42,650 | ₩42,415 | ₩42,536 | -0.03% | 1.3만 |
|---|
| 2026.08.18 | ₩42,603 | ₩42,643 | ₩42,335 | ₩42,348 | -0.60% | 1.9만 |
|---|
| 2026.08.17 | ₩43,086 | ₩43,394 | ₩43,086 | ₩43,182 | +0.22% | 1.7만 |
|---|
| 2026.08.14 | ₩43,059 | ₩43,247 | ₩43,059 | ₩43,111 | +0.12% | 3.4만 |
|---|
| 2026.08.13 | ₩43,166 | ₩43,233 | ₩43,099 | ₩43,138 | -0.07% | 1.6만 |
|---|
| 2026.08.12 | ₩43,099 | ₩43,113 | ₩42,938 | ₩42,978 | -0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩42,603 | ₩42,603 | ₩42,549 | ₩42,590 | -0.03% | 2.1만 |
|---|
| 2026.08.10 | ₩42,549 | ₩42,563 | ₩42,509 | ₩42,549 | 0.00% | 1.5만 |
|---|
| 2026.08.07 | ₩42,764 | ₩42,777 | ₩42,630 | ₩42,773 | +0.02% | 1.8만 |
|---|
| 2026.08.06 | ₩42,308 | ₩42,415 | ₩42,201 | ₩42,227 | -0.19% | 1.1만 |
|---|
| 2026.08.05 | ₩42,610 | ₩42,610 | ₩42,380 | ₩42,380 | -0.54% | 1.6만 |
|---|
| 2026.08.04 | ₩41,731 | ₩42,281 | ₩41,731 | ₩42,227 | +1.19% | 2만 |
|---|
| 2026.08.03 | ₩41,208 | ₩41,570 | ₩41,208 | ₩41,544 | +0.81% | 8.3만 |
|---|
| 2026.07.31 | ₩41,061 | ₩41,329 | ₩40,974 | ₩41,275 | +0.52% | 2.4만 |
|---|
| 2026.07.30 | ₩40,672 | ₩41,463 | ₩40,672 | ₩41,450 | +1.91% | 9.9천 |
|---|
| 2026.07.29 | ₩40,283 | ₩40,591 | ₩40,042 | ₩40,082 | -0.50% | 3.9만 |
|---|
| 2026.07.28 | ₩40,136 | ₩40,511 | ₩40,136 | ₩40,431 | +0.74% | 1.9만 |
|---|
| 2026.07.27 | ₩41,118 | ₩41,118 | ₩40,672 | ₩40,900 | -0.53% | 2만 |
|---|
| 2026.07.24 | ₩40,684 | ₩40,886 | ₩40,605 | ₩40,645 | -0.10% | 1.3만 |
|---|
| 2026.07.23 | ₩40,712 | ₩40,712 | ₩40,538 | ₩40,672 | -0.10% | 2.2만 |
|---|
| 2026.07.22 | ₩41,249 | ₩41,249 | ₩41,128 | ₩41,152 | -0.23% | 2.8만 |
|---|
| 2026.07.21 | ₩40,994 | ₩41,249 | ₩40,994 | ₩41,188 | +0.47% | 9.9천 |
|---|
| 2026.07.20 | ₩40,538 | ₩40,538 | ₩40,377 | ₩40,431 | -0.26% | 8.4천 |
|---|
| 2026.07.17 | ₩40,109 | ₩40,591 | ₩40,109 | ₩40,511 | +1.00% | 2.5만 |
|---|
| 2026.07.16 | ₩40,862 | ₩41,041 | ₩40,846 | ₩40,886 | +0.06% | 1.8만 |
|---|
| 2026.07.15 | ₩41,463 | ₩41,477 | ₩41,262 | ₩41,438 | -0.06% | 1.3만 |
|---|
| 2026.07.14 | ₩41,550 | ₩41,664 | ₩41,316 | ₩41,380 | -0.41% | 1.5만 |
|---|
| 2026.07.13 | ₩41,235 | ₩41,235 | ₩40,880 | ₩40,967 | -0.65% | 3.5만 |
|---|
| 2026.07.10 | ₩41,611 | ₩41,812 | ₩41,436 | ₩41,758 | +0.35% | 2.7만 |
|---|
| 2026.07.09 | ₩41,416 | ₩41,544 | ₩41,416 | ₩41,490 | +0.18% | 1.4만 |
|---|
| 2026.07.08 | ₩40,954 | ₩41,235 | ₩40,913 | ₩41,235 | +0.69% | 2만 |
|---|
| 2026.07.07 | ₩41,825 | ₩41,879 | ₩41,403 | ₩41,517 | -0.74% | 103.6만 |
|---|
| 2026.07.06 | ₩42,160 | ₩42,281 | ₩42,033 | ₩42,219 | +0.14% | 1.2만 |
|---|
| 2026.07.02 | ₩41,932 | ₩41,973 | ₩41,282 | ₩41,584 | -0.83% | 1.4만 |
|---|
| 2026.07.01 | ₩41,450 | ₩41,450 | ₩41,249 | ₩41,286 | -0.39% | 8.4천 |
|---|
| 2026.06.30 | ₩41,329 | ₩41,530 | ₩41,328 | ₩41,485 | +0.38% | 8.5천 |
|---|
| 2026.06.29 | ₩41,021 | ₩41,295 | ₩41,021 | ₩41,295 | +0.67% | 1만 |
|---|
| 2026.06.26 | ₩41,249 | ₩41,379 | ₩41,181 | ₩41,236 | -0.03% | 6.2천 |
|---|
| 2026.06.25 | ₩41,409 | ₩41,544 | ₩41,409 | ₩41,517 | +0.26% | 1.1만 |
|---|
| 2026.06.24 | ₩41,128 | ₩41,128 | ₩40,954 | ₩41,089 | -0.09% | 8.1천 |
|---|
| 2026.06.23 | ₩41,436 | ₩41,463 | ₩41,262 | ₩41,262 | -0.42% | 1.5만 |
|---|
| 2026.06.22 | ₩42,683 | ₩42,683 | ₩42,469 | ₩42,521 | -0.38% | 6천 |
|---|
| 2026.06.18 | ₩42,362 | ₩42,469 | ₩42,335 | ₩42,414 | +0.12% | 5.7만 |
|---|
| 2026.06.17 | ₩42,488 | ₩42,804 | ₩41,932 | ₩41,973 | -1.21% | 4.3만 |
|---|
| 2026.06.16 | ₩42,402 | ₩42,415 | ₩42,080 | ₩42,147 | -0.60% | 1.6만 |
|---|
| 2026.06.15 | ₩42,375 | ₩42,375 | ₩42,160 | ₩42,187 | -0.44% | 1.3만 |
|---|
| 2026.06.12 | ₩41,389 | ₩41,624 | ₩41,356 | ₩41,538 | +0.36% | 6.6천 |
|---|
| 2026.06.11 | ₩40,498 | ₩41,450 | ₩40,310 | ₩41,361 | +2.13% | 1만 |
|---|
| 2026.06.10 | ₩40,457 | ₩40,625 | ₩40,140 | ₩40,140 | -0.79% | 1.1만 |
|---|
| 2026.06.09 | ₩41,275 | ₩41,275 | ₩40,524 | ₩40,750 | -1.27% | 9.2천 |
|---|
| 2026.06.08 | ₩40,980 | ₩41,021 | ₩40,833 | ₩40,846 | -0.33% | 2만 |
|---|
| 2026.06.05 | ₩41,369 | ₩41,369 | ₩40,444 | ₩40,559 | -1.96% | 1만 |
|---|
| 2026.06.04 | ₩41,865 | ₩41,986 | ₩41,758 | ₩41,959 | +0.22% | 1만 |
|---|
| 2026.06.03 | ₩41,906 | ₩41,906 | ₩41,798 | ₩41,812 | -0.22% | 1.2만 |
|---|
| 2026.06.02 | ₩41,973 | ₩42,107 | ₩41,973 | ₩42,093 | +0.29% | 1.5만 |
|---|
| 2026.06.01 | ₩41,772 | ₩41,986 | ₩41,637 | ₩41,892 | +0.29% | 1.1만 |
|---|
| 2026.05.29 | ₩41,879 | ₩42,080 | ₩41,852 | ₩41,906 | +0.06% | 1.6만 |
|---|
| 2026.05.28 | ₩41,570 | ₩41,892 | ₩41,570 | ₩41,825 | +0.61% | 1.4만 |
|---|
| 2026.05.27 | ₩41,865 | ₩41,865 | ₩41,691 | ₩41,765 | -0.24% | 4.9만 |
|---|
| 2026.05.26 | ₩41,906 | ₩41,946 | ₩41,825 | ₩41,906 | 0.00% | 7.9천 |
|---|
| 2026.05.22 | ₩41,181 | ₩41,396 | ₩41,141 | ₩41,210 | +0.07% | 1.3만 |
|---|
| 2026.05.21 | ₩40,726 | ₩41,356 | ₩40,726 | ₩41,249 | +1.28% | 1.4만 |
|---|
| 2026.05.20 | ₩40,511 | ₩41,101 | ₩40,471 | ₩41,100 | +1.45% | 1.3만 |
|---|
| 2026.05.19 | ₩40,524 | ₩40,685 | ₩40,404 | ₩40,511 | -0.03% | 1.6만 |
|---|
| 2026.05.18 | ₩40,793 | ₩40,900 | ₩40,591 | ₩40,873 | +0.20% | 1.8만 |
|---|
| 2026.05.15 | ₩40,659 | ₩40,739 | ₩40,632 | ₩40,659 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩41,463 | ₩41,557 | ₩41,409 | ₩41,411 | -0.13% | 1.6만 |
|---|
| 2026.05.13 | ₩41,316 | ₩41,570 | ₩41,316 | ₩41,570 | +0.62% | 1.1만 |
|---|
| 2026.05.12 | ₩41,235 | ₩41,235 | ₩40,980 | ₩41,235 | 0.00% | 7.5천 |
|---|
| 2026.05.11 | ₩41,637 | ₩41,651 | ₩41,522 | ₩41,611 | -0.06% | 1.1만 |
|---|
| 2026.05.08 | ₩41,664 | ₩41,664 | ₩41,463 | ₩41,578 | -0.21% | 1.2만 |
|---|
| 2026.05.07 | ₩41,825 | ₩41,825 | ₩41,128 | ₩41,128 | -1.67% | 1.8만 |
|---|
| 2026.05.06 | ₩41,222 | ₩41,570 | ₩41,222 | ₩41,544 | +0.78% | 3.1만 |
|---|
| 2026.05.05 | ₩40,176 | ₩40,531 | ₩40,176 | ₩40,498 | +0.80% | 86.7만 |
|---|
| 2026.05.04 | ₩40,229 | ₩40,229 | ₩39,901 | ₩39,961 | -0.67% | 1.9만 |
|---|
| 2026.05.01 | ₩40,296 | ₩40,511 | ₩40,282 | ₩40,282 | -0.04% | 4.8만 |
|---|
| 2026.04.30 | ₩39,961 | ₩40,444 | ₩39,961 | ₩40,429 | +1.17% | 5.2천 |
|---|
| 2026.04.29 | ₩39,666 | ₩39,720 | ₩39,543 | ₩39,586 | -0.20% | 6천 |
|---|
| 2026.04.28 | ₩39,867 | ₩39,881 | ₩39,800 | ₩39,854 | -0.03% | 8.2천 |
|---|
| 2026.04.27 | ₩39,988 | ₩40,122 | ₩39,969 | ₩39,988 | 0.00% | 3.7천 |
|---|
| 2026.04.24 | ₩39,867 | ₩40,055 | ₩39,800 | ₩40,055 | +0.47% | 8.7천 |
|---|
| 2026.04.23 | ₩39,988 | ₩40,001 | ₩39,445 | ₩39,735 | -0.63% | 1.3만 |
|---|
| 2026.04.22 | ₩40,149 | ₩40,176 | ₩40,073 | ₩40,162 | +0.03% | 8.7천 |
|---|
| 2026.04.21 | ₩40,498 | ₩40,498 | ₩39,908 | ₩39,934 | -1.39% | 1.3만 |
|---|
| 2026.04.20 | ₩40,712 | ₩40,712 | ₩40,565 | ₩40,699 | -0.03% | 7.6천 |
|---|
| 2026.04.17 | ₩40,873 | ₩41,181 | ₩40,873 | ₩40,954 | +0.20% | 7.8천 |
|---|
| 2026.04.16 | ₩40,404 | ₩40,444 | ₩40,363 | ₩40,436 | +0.08% | 5.4천 |
|---|
| 2026.04.15 | ₩40,444 | ₩40,457 | ₩40,350 | ₩40,444 | 0.00% | 2.2만 |
|---|
| 2026.04.14 | ₩40,484 | ₩40,605 | ₩40,404 | ₩40,578 | +0.23% | 1.1만 |
|---|
| 2026.04.13 | ₩39,706 | ₩40,162 | ₩39,706 | ₩40,162 | +1.15% | 5.4천 |
|---|
| 2026.04.10 | ₩40,028 | ₩40,028 | ₩39,867 | ₩39,961 | -0.17% | 5.9천 |
|---|
| 2026.04.09 | ₩39,599 | ₩40,015 | ₩39,492 | ₩39,881 | +0.71% | 61.3만 |
|---|
| 2026.04.08 | ₩40,042 | ₩40,042 | ₩39,733 | ₩39,921 | -0.30% | 8.2천 |
|---|
| 2026.04.07 | ₩38,151 | ₩38,312 | ₩38,070 | ₩38,239 | +0.23% | 4.2천 |
|---|
| 2026.04.06 | ₩38,432 | ₩38,513 | ₩38,432 | ₩38,494 | +0.16% | 4.2천 |
|---|
| 2026.04.02 | ₩37,762 | ₩38,325 | ₩37,762 | ₩38,246 | +1.28% | 4.1천 |
|---|
| 2026.04.01 | ₩38,486 | ₩38,795 | ₩38,486 | ₩38,577 | +0.24% | 6.9천 |
|---|
| 2026.03.31 | ₩37,427 | ₩38,017 | ₩37,333 | ₩37,990 | +1.50% | 2.2만 |
|---|
| 2026.03.30 | ₩37,011 | ₩37,226 | ₩36,810 | ₩36,914 | -0.26% | 7천 |
|---|
| 2026.03.27 | ₩37,078 | ₩37,145 | ₩36,904 | ₩36,904 | -0.47% | 6.6천 |
|---|
| 2026.03.26 | ₩37,749 | ₩37,762 | ₩37,252 | ₩37,252 | -1.31% | 1.6만 |
|---|
| 2026.03.25 | ₩38,023 | ₩38,191 | ₩38,003 | ₩38,018 | -0.01% | 1.4만 |
|---|
| 2026.03.24 | ₩37,427 | ₩37,708 | ₩37,306 | ₩37,564 | +0.37% | 9.3천 |
|---|
| 2026.03.23 | ₩37,775 | ₩38,017 | ₩37,521 | ₩37,763 | -0.03% | 4.1만 |
|---|
| 2026.03.20 | ₩37,796 | ₩37,796 | ₩36,837 | ₩36,937 | -2.27% | 2.7만 |
|---|
| 2026.03.19 | ₩37,333 | ₩38,245 | ₩37,333 | ₩38,044 | +1.90% | 162.8만 |
|---|
| 2026.03.18 | ₩38,687 | ₩38,728 | ₩38,205 | ₩38,205 | -1.25% | 2.2만 |
|---|
| 2026.03.17 | ₩39,009 | ₩39,063 | ₩38,835 | ₩38,915 | -0.24% | 6.3천 |
|---|
| 2026.03.16 | ₩38,432 | ₩38,741 | ₩38,432 | ₩38,701 | +0.70% | 1.7만 |
|---|
| 2026.03.13 | ₩38,419 | ₩38,419 | ₩38,044 | ₩38,044 | -0.98% | 8천 |
|---|
| 2026.03.12 | ₩38,768 | ₩38,768 | ₩38,459 | ₩38,540 | -0.59% | 1.7만 |
|---|
| 2026.03.11 | ₩39,116 | ₩39,277 | ₩39,090 | ₩39,277 | +0.41% | 1.8만 |
|---|
| 2026.03.10 | ₩39,452 | ₩39,961 | ₩39,371 | ₩39,452 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩38,207 | ₩39,291 | ₩38,084 | ₩39,146 | +2.46% | 211만 |
|---|
| 2026.03.06 | ₩38,513 | ₩39,036 | ₩38,500 | ₩38,969 | +1.18% | 1.6만 |
|---|
| 2026.03.05 | ₩39,264 | ₩39,626 | ₩38,875 | ₩39,233 | -0.08% | 3.7만 |
|---|
| 2026.03.04 | ₩39,814 | ₩40,243 | ₩39,753 | ₩40,145 | +0.83% | 1.3만 |
|---|
| 2026.03.03 | ₩39,197 | ₩39,787 | ₩38,855 | ₩39,680 | +1.23% | 141만 |
|---|
| 2026.03.02 | ₩41,222 | ₩41,477 | ₩41,195 | ₩41,369 | +0.36% | 2.9만 |
|---|
| 2026.02.27 | ₩42,134 | ₩42,187 | ₩42,058 | ₩42,128 | -0.01% | 3.3만 |
|---|
| 2026.02.26 | ₩42,362 | ₩42,362 | ₩41,999 | ₩42,227 | -0.32% | 2.4만 |
|---|
| 2026.02.25 | ₩42,362 | ₩42,402 | ₩42,341 | ₩42,341 | -0.05% | 2.2만 |
|---|
| 2026.02.24 | ₩41,785 | ₩42,006 | ₩41,772 | ₩41,982 | +0.47% | 2.6만 |
|---|
| 2026.02.23 | ₩41,892 | ₩41,892 | ₩41,691 | ₩41,743 | -0.36% | 3.3만 |
|---|
| 2026.02.20 | ₩41,624 | ₩41,840 | ₩41,624 | ₩41,840 | +0.52% | 2.2만 |
|---|
| 2026.02.19 | ₩41,262 | ₩41,409 | ₩41,235 | ₩41,409 | +0.36% | 2.3만 |
|---|
| 2026.02.18 | ₩41,637 | ₩41,651 | ₩41,396 | ₩41,477 | -0.39% | 5만 |
|---|
| 2026.02.17 | ₩41,088 | ₩41,383 | ₩40,927 | ₩41,329 | +0.59% | 5만 |
|---|
| 2026.02.13 | ₩41,235 | ₩41,503 | ₩41,181 | ₩41,471 | +0.57% | 1.8만 |
|---|
| 2026.02.12 | ₩41,959 | ₩41,959 | ₩41,316 | ₩41,369 | -1.41% | 6.7만 |
|---|
| 2026.02.11 | ₩41,785 | ₩41,892 | ₩41,503 | ₩41,892 | +0.26% | 4.1만 |
|---|
| 2026.02.10 | ₩41,611 | ₩41,624 | ₩41,517 | ₩41,557 | -0.13% | 5.3만 |
|---|
| 2026.02.09 | ₩41,250 | ₩41,369 | ₩41,249 | ₩41,369 | +0.29% | 3.2만 |
|---|
| 2026.02.06 | ₩40,486 | ₩40,766 | ₩40,486 | ₩40,766 | +0.69% | 3.9만 |
|---|
| 2026.02.05 | ₩39,787 | ₩40,109 | ₩39,747 | ₩39,760 | -0.07% | 3.6만 |
|---|
| 2026.02.04 | ₩40,779 | ₩40,779 | ₩40,136 | ₩40,311 | -1.15% | 4.7만 |
|---|
| 2026.02.03 | ₩40,323 | ₩40,330 | ₩39,981 | ₩40,323 | 0.00% | 9.5만 |
|---|
| 2026.02.02 | ₩39,773 | ₩40,043 | ₩39,773 | ₩40,043 | +0.68% | 4.8만 |
|---|
| 2026.01.30 | ₩40,189 | ₩40,189 | ₩39,680 | ₩39,799 | -0.97% | 3.6만 |
|---|
| 2026.01.29 | ₩40,632 | ₩40,632 | ₩40,042 | ₩40,484 | -0.36% | 3.6만 |
|---|
| 2026.01.28 | ₩40,444 | ₩40,685 | ₩40,323 | ₩40,523 | +0.20% | 3.1만 |
|---|
| 2026.01.27 | ₩40,417 | ₩40,685 | ₩40,417 | ₩40,660 | +0.60% | 4만 |
|---|
| 2026.01.26 | ₩40,203 | ₩40,216 | ₩40,082 | ₩40,082 | -0.30% | 1.9만 |
|---|
| 2026.01.23 | ₩39,572 | ₩39,934 | ₩39,519 | ₩39,901 | +0.83% | 2.4만 |
|---|
| 2026.01.22 | ₩39,693 | ₩40,189 | ₩39,693 | ₩39,760 | +0.17% | 8.3만 |
|---|
| 2026.01.21 | ₩39,371 | ₩39,492 | ₩39,183 | ₩39,478 | +0.27% | 2.3만 |
|---|
| 2026.01.20 | ₩39,250 | ₩39,291 | ₩39,036 | ₩39,077 | -0.44% | 3.9만 |
|---|
| 2026.01.16 | ₩39,505 | ₩39,572 | ₩39,411 | ₩39,563 | +0.15% | 2.8만 |
|---|
| 2026.01.15 | ₩39,617 | ₩39,639 | ₩39,545 | ₩39,545 | -0.18% | 2만 |
|---|
| 2026.01.14 | ₩39,452 | ₩39,505 | ₩39,371 | ₩39,466 | +0.04% | 4.2만 |
|---|
| 2026.01.13 | ₩39,438 | ₩39,438 | ₩39,264 | ₩39,331 | -0.27% | 3만 |
|---|
| 2026.01.12 | ₩39,398 | ₩39,626 | ₩39,398 | ₩39,590 | +0.49% | 2.3만 |
|---|
| 2026.01.09 | ₩39,130 | ₩39,225 | ₩39,130 | ₩39,220 | +0.23% | 1.2만 |
|---|
| 2026.01.08 | ₩38,862 | ₩38,942 | ₩38,848 | ₩38,942 | +0.21% | 3.3만 |
|---|
| 2026.01.07 | ₩38,955 | ₩38,957 | ₩38,915 | ₩38,929 | -0.07% | 2.3만 |
|---|
| 2026.01.06 | ₩39,010 | ₩39,049 | ₩39,009 | ₩39,044 | +0.09% | 1.1만 |
|---|
| 2026.01.05 | ₩38,647 | ₩38,942 | ₩38,647 | ₩38,910 | +0.68% | 2.3만 |
|---|
| 2026.01.02 | ₩38,526 | ₩38,526 | ₩38,294 | ₩38,459 | -0.17% | 1.6만 |
|---|
| 2025.12.31 | ₩38,097 | ₩38,238 | ₩38,003 | ₩38,057 | -0.11% | 2.7만 |
|---|
| 2025.12.30 | ₩38,298 | ₩38,298 | ₩38,176 | ₩38,176 | -0.32% | 8천 |
|---|
| 2025.12.29 | ₩38,557 | ₩38,593 | ₩38,392 | ₩38,593 | +0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩38,593 | ₩38,687 | ₩38,580 | ₩38,687 | +0.24% | 1.6만 |
|---|
| 2025.12.24 | ₩38,567 | ₩38,593 | ₩38,533 | ₩38,557 | -0.02% | 1.9만 |
|---|
| 2025.12.23 | ₩38,446 | ₩38,540 | ₩38,365 | ₩38,540 | +0.24% | 3.9만 |
|---|
| 2025.12.22 | ₩38,298 | ₩38,352 | ₩38,258 | ₩38,352 | +0.14% | 1.5만 |
|---|
| 2025.12.19 | ₩38,218 | ₩38,352 | ₩38,218 | ₩38,258 | +0.11% | 2.7만 |
|---|
| 2025.12.18 | ₩38,003 | ₩38,124 | ₩37,950 | ₩38,003 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩37,977 | ₩37,977 | ₩37,675 | ₩37,695 | -0.74% | 1.7만 |
|---|
| 2025.12.16 | ₩38,070 | ₩38,070 | ₩37,856 | ₩37,982 | -0.23% | 3.2만 |
|---|
| 2025.12.15 | ₩38,365 | ₩38,365 | ₩38,151 | ₩38,205 | -0.42% | 2.7만 |
|---|
| 2025.12.12 | ₩38,359 | ₩38,359 | ₩37,950 | ₩38,084 | -0.72% | 1.9만 |
|---|
| 2025.12.11 | ₩38,137 | ₩38,352 | ₩38,137 | ₩38,301 | +0.43% | 2.2만 |
|---|
| 2025.12.10 | ₩37,802 | ₩38,205 | ₩37,789 | ₩38,151 | +0.92% | 3.6만 |
|---|
| 2025.12.09 | ₩37,802 | ₩37,852 | ₩37,775 | ₩37,802 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩37,896 | ₩37,896 | ₩37,722 | ₩37,757 | -0.37% | 3.4만 |
|---|
| 2025.12.05 | ₩37,944 | ₩37,963 | ₩37,897 | ₩37,936 | -0.02% | 1.8만 |
|---|
| 2025.12.04 | ₩37,859 | ₩37,859 | ₩37,789 | ₩37,806 | -0.14% | 7천 |
|---|
| 2025.12.03 | ₩37,628 | ₩37,682 | ₩37,570 | ₩37,682 | +0.14% | 2.5만 |
|---|
| 2025.12.02 | ₩37,521 | ₩37,606 | ₩37,495 | ₩37,578 | +0.15% | 5.3만 |
|---|
| 2025.12.01 | ₩37,682 | ₩37,695 | ₩37,561 | ₩37,573 | -0.29% | 3만 |
|---|
| 2025.11.28 | ₩37,467 | ₩37,735 | ₩37,467 | ₩37,734 | +0.71% | 6.5천 |
|---|
| 2025.11.26 | ₩37,547 | ₩37,628 | ₩37,547 | ₩37,568 | +0.05% | 2.1만 |
|---|
| 2025.11.25 | ₩37,132 | ₩37,172 | ₩37,118 | ₩37,171 | +0.10% | 3만 |
|---|
| 2025.11.24 | ₩36,743 | ₩36,869 | ₩36,717 | ₩36,869 | +0.34% | 2만 |
|---|
| 2025.11.21 | ₩36,408 | ₩36,662 | ₩36,408 | ₩36,611 | +0.56% | 2.2만 |
|---|
| 2025.11.20 | ₩37,051 | ₩37,051 | ₩36,302 | ₩36,302 | -2.02% | 1.9만 |
|---|
| 2025.11.19 | ₩36,864 | ₩36,944 | ₩36,676 | ₩36,806 | -0.16% | 2.1만 |
|---|
| 2025.11.18 | ₩36,837 | ₩36,971 | ₩36,837 | ₩36,877 | +0.11% | 3.2만 |
|---|
| 2025.11.17 | ₩37,561 | ₩37,561 | ₩37,118 | ₩37,212 | -0.93% | 35.2만 |
|---|
| 2025.11.14 | ₩37,621 | ₩37,735 | ₩37,621 | ₩37,706 | +0.22% | 2.8만 |
|---|
| 2025.11.13 | ₩37,910 | ₩37,910 | ₩37,691 | ₩37,720 | -0.50% | 3.6만 |
|---|
| 2025.11.12 | ₩38,124 | ₩38,164 | ₩38,097 | ₩38,131 | +0.02% | 1.4만 |
|---|
| 2025.11.11 | ₩37,849 | ₩37,990 | ₩37,829 | ₩37,947 | +0.26% | 5.1만 |
|---|
| 2025.11.10 | ₩37,601 | ₩37,816 | ₩37,601 | ₩37,802 | +0.53% | 2만 |
|---|
| 2025.11.07 | ₩37,038 | ₩37,373 | ₩37,038 | ₩37,373 | +0.91% | 3.4만 |
|---|
| 2025.11.06 | ₩37,266 | ₩37,373 | ₩37,212 | ₩37,273 | +0.02% | 4.3만 |
|---|
| 2025.11.05 | ₩37,420 | ₩37,494 | ₩37,417 | ₩37,421 | +0.00% | 8.4만 |
|---|
| 2025.11.04 | ₩37,329 | ₩37,360 | ₩37,138 | ₩37,138 | -0.51% | 81.7만 |
|---|
| 2025.11.03 | ₩37,614 | ₩37,668 | ₩37,614 | ₩37,635 | +0.05% | 3.6만 |
|---|
| 2025.10.31 | ₩37,521 | ₩37,561 | ₩37,400 | ₩37,561 | +0.11% | 4.9만 |
|---|
| 2025.10.30 | ₩37,614 | ₩37,749 | ₩37,614 | ₩37,655 | +0.11% | 2.7만 |
|---|
| 2025.10.29 | ₩37,990 | ₩38,057 | ₩37,763 | ₩37,822 | -0.44% | 5.9만 |
|---|
| 2025.10.28 | ₩37,916 | ₩38,044 | ₩37,916 | ₩37,983 | +0.18% | 5만 |
|---|
| 2025.10.27 | ₩37,923 | ₩37,981 | ₩37,923 | ₩37,981 | +0.15% | 7.9만 |
|---|
| 2025.10.24 | ₩37,755 | ₩37,775 | ₩37,739 | ₩37,739 | -0.04% | 9.7천 |
|---|
| 2025.10.23 | ₩37,594 | ₩37,682 | ₩37,574 | ₩37,632 | +0.10% | 5.4만 |
|---|
| 2025.10.22 | ₩37,574 | ₩37,574 | ₩37,286 | ₩37,448 | -0.34% | 3.7만 |
|---|
| 2025.10.21 | ₩37,588 | ₩37,588 | ₩37,467 | ₩37,494 | -0.25% | 4.9만 |
|---|
| 2025.10.20 | ₩37,923 | ₩37,950 | ₩37,910 | ₩37,910 | -0.04% | 7.7만 |
|---|
| 2025.10.17 | ₩37,387 | ₩37,534 | ₩37,360 | ₩37,476 | +0.24% | 1.9만 |
|---|
| 2025.10.16 | ₩37,584 | ₩37,695 | ₩37,525 | ₩37,584 | 0.00% | 5.3천 |
|---|
| 2025.10.15 | ₩37,440 | ₩37,467 | ₩37,199 | ₩37,440 | 0.00% | 2.8만 |
|---|
| 2025.10.14 | ₩36,743 | ₩37,159 | ₩36,743 | ₩37,031 | +0.78% | 8천 |
|---|
| 2025.10.13 | ₩36,971 | ₩37,078 | ₩36,971 | ₩37,071 | +0.27% | 1.5만 |
|---|
| 2025.10.10 | ₩37,293 | ₩37,293 | ₩36,461 | ₩36,501 | -2.12% | 2.7만 |
|---|