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 | ₩41,835 | ₩41,943 | ₩41,822 | ₩41,940 | +0.25% | 1.1만 |
| 2026.10.08 | ₩41,634 | ₩41,715 | ₩41,474 | ₩41,604 | -0.07% | 2.7만 |
| 2026.10.07 | ₩41,829 | ₩42,063 | ₩41,809 | ₩42,023 | +0.46% | 2.4만 |
| 2026.10.06 | ₩42,626 | ₩42,639 | ₩42,532 | ₩42,532 | -0.22% | 1.7만 |
| 2026.10.05 | ₩42,331 | ₩42,599 | ₩42,318 | ₩42,516 | +0.44% | 1.6만 |
| 2026.10.02 | ₩42,184 | ₩42,345 | ₩42,077 | ₩42,278 | +0.22% | 1.5만 |
| 2026.10.01 | ₩41,969 | ₩42,023 | ₩41,688 | ₩41,755 | -0.51% | 1.5만 |
| 2026.09.30 | ₩42,304 | ₩42,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,023 |
| -0.67% |
| 1.5만 |
| 2026.09.29 | ₩42,077 | ₩42,211 | ₩41,936 | ₩42,157 | +0.19% | 4만 |
|---|
| 2026.09.28 | ₩42,197 | ₩42,412 | ₩42,170 | ₩42,237 | +0.10% | 2.5만 |
|---|
| 2026.09.25 | ₩42,465 | ₩42,706 | ₩42,412 | ₩42,680 | +0.50% | 1.7만 |
|---|
| 2026.09.24 | ₩42,150 | ₩42,184 | ₩41,916 | ₩42,144 | -0.02% | 1.7만 |
|---|
| 2026.09.23 | ₩42,559 | ₩42,599 | ₩42,331 | ₩42,412 | -0.35% | 2.1만 |
|---|
| 2026.09.22 | ₩43,028 | ₩43,269 | ₩42,907 | ₩43,186 | +0.37% | 1.3만 |
|---|
| 2026.09.21 | ₩42,787 | ₩42,988 | ₩42,787 | ₩42,948 | +0.38% | 1.3만 |
|---|
| 2026.09.18 | ₩42,164 | ₩42,373 | ₩42,164 | ₩42,373 | +0.50% | 8.7천 |
|---|
| 2026.09.17 | ₩42,613 | ₩42,760 | ₩42,613 | ₩42,686 | +0.17% | 5.5만 |
|---|
| 2026.09.16 | ₩42,385 | ₩42,532 | ₩41,889 | ₩42,157 | -0.54% | 1.2만 |
|---|
| 2026.09.15 | ₩42,211 | ₩42,237 | ₩42,130 | ₩42,197 | -0.03% | 1.7만 |
|---|
| 2026.09.14 | ₩42,425 | ₩42,639 | ₩42,278 | ₩42,412 | -0.03% | 3만 |
|---|
| 2026.09.11 | ₩43,055 | ₩43,122 | ₩42,974 | ₩43,015 | -0.09% | 40.8만 |
|---|
| 2026.09.10 | ₩42,546 | ₩42,666 | ₩42,385 | ₩42,438 | -0.25% | 1.9만 |
|---|
| 2026.09.09 | ₩43,229 | ₩43,229 | ₩42,934 | ₩42,934 | -0.68% | 9.6천 |
|---|
| 2026.09.08 | ₩43,457 | ₩43,457 | ₩43,269 | ₩43,269 | -0.43% | 1.8만 |
|---|
| 2026.09.04 | ₩43,323 | ₩43,470 | ₩43,283 | ₩43,470 | +0.34% | 1.4만 |
|---|
| 2026.09.03 | ₩43,015 | ₩43,309 | ₩42,948 | ₩43,229 | +0.50% | 2.2만 |
|---|
| 2026.09.02 | ₩42,626 | ₩42,693 | ₩42,559 | ₩42,693 | +0.16% | 1.3만 |
|---|
| 2026.09.01 | ₩42,749 | ₩42,773 | ₩42,425 | ₩42,438 | -0.73% | 3만 |
|---|
| 2026.08.31 | ₩42,902 | ₩42,902 | ₩42,666 | ₩42,773 | -0.30% | 2.5만 |
|---|
| 2026.08.28 | ₩43,256 | ₩43,256 | ₩42,767 | ₩42,840 | -0.96% | 9.8천 |
|---|
| 2026.08.27 | ₩42,921 | ₩43,028 | ₩42,867 | ₩43,012 | +0.21% | 1.9만 |
|---|
| 2026.08.26 | ₩43,068 | ₩43,068 | ₩42,881 | ₩42,907 | -0.37% | 1.4만 |
|---|
| 2026.08.25 | ₩42,894 | ₩43,155 | ₩42,840 | ₩43,025 | +0.31% | 1.6만 |
|---|
| 2026.08.24 | ₩42,586 | ₩42,693 | ₩42,572 | ₩42,639 | +0.13% | 1만 |
|---|
| 2026.08.21 | ₩42,827 | ₩42,907 | ₩42,827 | ₩42,854 | +0.06% | 2.9만 |
|---|
| 2026.08.20 | ₩42,438 | ₩42,559 | ₩42,428 | ₩42,472 | +0.08% | 3.6만 |
|---|
| 2026.08.19 | ₩42,519 | ₩42,619 | ₩42,385 | ₩42,505 | -0.03% | 1.3만 |
|---|
| 2026.08.18 | ₩42,572 | ₩42,613 | ₩42,304 | ₩42,318 | -0.60% | 1.9만 |
|---|
| 2026.08.17 | ₩43,055 | ₩43,363 | ₩43,055 | ₩43,151 | +0.22% | 1.7만 |
|---|
| 2026.08.14 | ₩43,028 | ₩43,216 | ₩43,028 | ₩43,080 | +0.12% | 3.4만 |
|---|
| 2026.08.13 | ₩43,135 | ₩43,202 | ₩43,068 | ₩43,107 | -0.07% | 1.6만 |
|---|
| 2026.08.12 | ₩43,068 | ₩43,082 | ₩42,907 | ₩42,948 | -0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩42,572 | ₩42,572 | ₩42,519 | ₩42,559 | -0.03% | 2.1만 |
|---|
| 2026.08.10 | ₩42,519 | ₩42,532 | ₩42,479 | ₩42,519 | 0.00% | 1.5만 |
|---|
| 2026.08.07 | ₩42,733 | ₩42,747 | ₩42,599 | ₩42,743 | +0.02% | 1.8만 |
|---|
| 2026.08.06 | ₩42,278 | ₩42,385 | ₩42,170 | ₩42,197 | -0.19% | 1.1만 |
|---|
| 2026.08.05 | ₩42,579 | ₩42,579 | ₩42,350 | ₩42,350 | -0.54% | 1.6만 |
|---|
| 2026.08.04 | ₩41,701 | ₩42,251 | ₩41,701 | ₩42,197 | +1.19% | 2만 |
|---|
| 2026.08.03 | ₩41,179 | ₩41,541 | ₩41,179 | ₩41,514 | +0.81% | 8.3만 |
|---|
| 2026.07.31 | ₩41,031 | ₩41,299 | ₩40,944 | ₩41,246 | +0.52% | 2.4만 |
|---|
| 2026.07.30 | ₩40,643 | ₩41,433 | ₩40,643 | ₩41,420 | +1.91% | 9.9천 |
|---|
| 2026.07.29 | ₩40,254 | ₩40,562 | ₩40,013 | ₩40,053 | -0.50% | 3.9만 |
|---|
| 2026.07.28 | ₩40,107 | ₩40,482 | ₩40,107 | ₩40,402 | +0.74% | 1.9만 |
|---|
| 2026.07.27 | ₩41,089 | ₩41,089 | ₩40,643 | ₩40,871 | -0.53% | 2만 |
|---|
| 2026.07.24 | ₩40,655 | ₩40,857 | ₩40,576 | ₩40,616 | -0.10% | 1.3만 |
|---|
| 2026.07.23 | ₩40,683 | ₩40,683 | ₩40,509 | ₩40,643 | -0.10% | 2.2만 |
|---|
| 2026.07.22 | ₩41,219 | ₩41,219 | ₩41,098 | ₩41,123 | -0.23% | 2.8만 |
|---|
| 2026.07.21 | ₩40,964 | ₩41,219 | ₩40,964 | ₩41,159 | +0.47% | 9.9천 |
|---|
| 2026.07.20 | ₩40,509 | ₩40,509 | ₩40,348 | ₩40,402 | -0.26% | 8.4천 |
|---|
| 2026.07.17 | ₩40,080 | ₩40,562 | ₩40,080 | ₩40,482 | +1.00% | 2.5만 |
|---|
| 2026.07.16 | ₩40,833 | ₩41,011 | ₩40,817 | ₩40,857 | +0.06% | 1.8만 |
|---|
| 2026.07.15 | ₩41,433 | ₩41,447 | ₩41,232 | ₩41,408 | -0.06% | 1.3만 |
|---|
| 2026.07.14 | ₩41,521 | ₩41,634 | ₩41,286 | ₩41,350 | -0.41% | 1.5만 |
|---|
| 2026.07.13 | ₩41,206 | ₩41,206 | ₩40,851 | ₩40,938 | -0.65% | 3.5만 |
|---|
| 2026.07.10 | ₩41,581 | ₩41,782 | ₩41,407 | ₩41,728 | +0.35% | 2.7만 |
|---|
| 2026.07.09 | ₩41,387 | ₩41,514 | ₩41,387 | ₩41,460 | +0.18% | 1.4만 |
|---|
| 2026.07.08 | ₩40,924 | ₩41,206 | ₩40,884 | ₩41,206 | +0.69% | 2만 |
|---|
| 2026.07.07 | ₩41,795 | ₩41,849 | ₩41,373 | ₩41,487 | -0.74% | 103.6만 |
|---|
| 2026.07.06 | ₩42,130 | ₩42,251 | ₩42,003 | ₩42,189 | +0.14% | 1.2만 |
|---|
| 2026.07.02 | ₩41,902 | ₩41,943 | ₩41,253 | ₩41,554 | -0.83% | 1.4만 |
|---|
| 2026.07.01 | ₩41,420 | ₩41,420 | ₩41,219 | ₩41,257 | -0.39% | 8.4천 |
|---|
| 2026.06.30 | ₩41,299 | ₩41,500 | ₩41,298 | ₩41,455 | +0.38% | 8.5천 |
|---|
| 2026.06.29 | ₩40,991 | ₩41,266 | ₩40,991 | ₩41,266 | +0.67% | 1만 |
|---|
| 2026.06.26 | ₩41,219 | ₩41,349 | ₩41,152 | ₩41,207 | -0.03% | 6.2천 |
|---|
| 2026.06.25 | ₩41,380 | ₩41,514 | ₩41,380 | ₩41,487 | +0.26% | 1.1만 |
|---|
| 2026.06.24 | ₩41,098 | ₩41,098 | ₩40,924 | ₩41,060 | -0.09% | 8.1천 |
|---|
| 2026.06.23 | ₩41,407 | ₩41,433 | ₩41,232 | ₩41,232 | -0.42% | 1.5만 |
|---|
| 2026.06.22 | ₩42,653 | ₩42,653 | ₩42,438 | ₩42,491 | -0.38% | 6천 |
|---|
| 2026.06.18 | ₩42,331 | ₩42,438 | ₩42,304 | ₩42,383 | +0.12% | 5.7만 |
|---|
| 2026.06.17 | ₩42,457 | ₩42,773 | ₩41,902 | ₩41,943 | -1.21% | 4.3만 |
|---|
| 2026.06.16 | ₩42,371 | ₩42,385 | ₩42,050 | ₩42,117 | -0.60% | 1.6만 |
|---|
| 2026.06.15 | ₩42,345 | ₩42,345 | ₩42,130 | ₩42,157 | -0.44% | 1.3만 |
|---|
| 2026.06.12 | ₩41,360 | ₩41,594 | ₩41,326 | ₩41,508 | +0.36% | 6.6천 |
|---|
| 2026.06.11 | ₩40,469 | ₩41,420 | ₩40,281 | ₩41,332 | +2.13% | 1만 |
|---|
| 2026.06.10 | ₩40,428 | ₩40,596 | ₩40,111 | ₩40,111 | -0.79% | 1.1만 |
|---|
| 2026.06.09 | ₩41,246 | ₩41,246 | ₩40,495 | ₩40,721 | -1.27% | 9.2천 |
|---|
| 2026.06.08 | ₩40,951 | ₩40,991 | ₩40,804 | ₩40,817 | -0.33% | 2만 |
|---|
| 2026.06.05 | ₩41,340 | ₩41,340 | ₩40,415 | ₩40,530 | -1.96% | 1만 |
|---|
| 2026.06.04 | ₩41,835 | ₩41,956 | ₩41,728 | ₩41,929 | +0.22% | 1만 |
|---|
| 2026.06.03 | ₩41,876 | ₩41,876 | ₩41,768 | ₩41,782 | -0.22% | 1.2만 |
|---|
| 2026.06.02 | ₩41,943 | ₩42,077 | ₩41,943 | ₩42,063 | +0.29% | 1.5만 |
|---|
| 2026.06.01 | ₩41,742 | ₩41,956 | ₩41,608 | ₩41,862 | +0.29% | 1.1만 |
|---|
| 2026.05.29 | ₩41,849 | ₩42,050 | ₩41,822 | ₩41,876 | +0.06% | 1.6만 |
|---|
| 2026.05.28 | ₩41,541 | ₩41,862 | ₩41,541 | ₩41,795 | +0.61% | 1.4만 |
|---|
| 2026.05.27 | ₩41,835 | ₩41,835 | ₩41,661 | ₩41,735 | -0.24% | 4.9만 |
|---|
| 2026.05.26 | ₩41,876 | ₩41,916 | ₩41,795 | ₩41,876 | 0.00% | 7.9천 |
|---|
| 2026.05.22 | ₩41,152 | ₩41,366 | ₩41,112 | ₩41,180 | +0.07% | 1.3만 |
|---|
| 2026.05.21 | ₩40,696 | ₩41,326 | ₩40,696 | ₩41,219 | +1.28% | 1.4만 |
|---|
| 2026.05.20 | ₩40,482 | ₩41,072 | ₩40,442 | ₩41,070 | +1.45% | 1.3만 |
|---|
| 2026.05.19 | ₩40,495 | ₩40,656 | ₩40,375 | ₩40,482 | -0.03% | 1.6만 |
|---|
| 2026.05.18 | ₩40,763 | ₩40,871 | ₩40,562 | ₩40,844 | +0.20% | 1.8만 |
|---|
| 2026.05.15 | ₩40,629 | ₩40,710 | ₩40,603 | ₩40,629 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩41,433 | ₩41,527 | ₩41,380 | ₩41,381 | -0.13% | 1.6만 |
|---|
| 2026.05.13 | ₩41,286 | ₩41,541 | ₩41,286 | ₩41,541 | +0.62% | 1.1만 |
|---|
| 2026.05.12 | ₩41,206 | ₩41,206 | ₩40,951 | ₩41,206 | 0.00% | 7.5천 |
|---|
| 2026.05.11 | ₩41,608 | ₩41,621 | ₩41,492 | ₩41,581 | -0.06% | 1.1만 |
|---|
| 2026.05.08 | ₩41,634 | ₩41,634 | ₩41,433 | ₩41,549 | -0.21% | 1.2만 |
|---|
| 2026.05.07 | ₩41,795 | ₩41,795 | ₩41,098 | ₩41,098 | -1.67% | 1.8만 |
|---|
| 2026.05.06 | ₩41,192 | ₩41,541 | ₩41,192 | ₩41,514 | +0.78% | 3.1만 |
|---|
| 2026.05.05 | ₩40,147 | ₩40,502 | ₩40,147 | ₩40,469 | +0.80% | 86.7만 |
|---|
| 2026.05.04 | ₩40,201 | ₩40,201 | ₩39,872 | ₩39,933 | -0.67% | 1.9만 |
|---|
| 2026.05.01 | ₩40,268 | ₩40,482 | ₩40,253 | ₩40,253 | -0.04% | 4.8만 |
|---|
| 2026.04.30 | ₩39,933 | ₩40,415 | ₩39,933 | ₩40,400 | +1.17% | 5.2천 |
|---|
| 2026.04.29 | ₩39,638 | ₩39,691 | ₩39,515 | ₩39,557 | -0.20% | 6천 |
|---|
| 2026.04.28 | ₩39,839 | ₩39,852 | ₩39,772 | ₩39,825 | -0.03% | 8.2천 |
|---|
| 2026.04.27 | ₩39,959 | ₩40,093 | ₩39,941 | ₩39,959 | 0.00% | 3.7천 |
|---|
| 2026.04.24 | ₩39,839 | ₩40,026 | ₩39,772 | ₩40,026 | +0.47% | 8.7천 |
|---|
| 2026.04.23 | ₩39,959 | ₩39,973 | ₩39,417 | ₩39,706 | -0.63% | 1.3만 |
|---|
| 2026.04.22 | ₩40,120 | ₩40,147 | ₩40,044 | ₩40,134 | +0.03% | 8.7천 |
|---|
| 2026.04.21 | ₩40,469 | ₩40,469 | ₩39,879 | ₩39,906 | -1.39% | 1.3만 |
|---|
| 2026.04.20 | ₩40,683 | ₩40,683 | ₩40,536 | ₩40,670 | -0.03% | 7.6천 |
|---|
| 2026.04.17 | ₩40,844 | ₩41,152 | ₩40,844 | ₩40,924 | +0.20% | 7.8천 |
|---|
| 2026.04.16 | ₩40,375 | ₩40,415 | ₩40,335 | ₩40,407 | +0.08% | 5.4천 |
|---|
| 2026.04.15 | ₩40,415 | ₩40,428 | ₩40,321 | ₩40,415 | 0.00% | 2.2만 |
|---|
| 2026.04.14 | ₩40,455 | ₩40,576 | ₩40,375 | ₩40,549 | +0.23% | 1.1만 |
|---|
| 2026.04.13 | ₩39,678 | ₩40,134 | ₩39,678 | ₩40,134 | +1.15% | 5.4천 |
|---|
| 2026.04.10 | ₩40,000 | ₩40,000 | ₩39,839 | ₩39,933 | -0.17% | 5.9천 |
|---|
| 2026.04.09 | ₩39,571 | ₩39,986 | ₩39,464 | ₩39,852 | +0.71% | 61.3만 |
|---|
| 2026.04.08 | ₩40,013 | ₩40,013 | ₩39,705 | ₩39,892 | -0.30% | 8.2천 |
|---|
| 2026.04.07 | ₩38,124 | ₩38,284 | ₩38,043 | ₩38,212 | +0.23% | 4.2천 |
|---|
| 2026.04.06 | ₩38,405 | ₩38,485 | ₩38,405 | ₩38,467 | +0.16% | 4.2천 |
|---|
| 2026.04.02 | ₩37,735 | ₩38,298 | ₩37,735 | ₩38,219 | +1.28% | 4.1천 |
|---|
| 2026.04.01 | ₩38,459 | ₩38,767 | ₩38,459 | ₩38,550 | +0.24% | 6.9천 |
|---|
| 2026.03.31 | ₩37,400 | ₩37,990 | ₩37,306 | ₩37,963 | +1.50% | 2.2만 |
|---|
| 2026.03.30 | ₩36,985 | ₩37,199 | ₩36,784 | ₩36,888 | -0.26% | 7천 |
|---|
| 2026.03.27 | ₩37,052 | ₩37,119 | ₩36,877 | ₩36,877 | -0.47% | 6.6천 |
|---|
| 2026.03.26 | ₩37,722 | ₩37,735 | ₩37,226 | ₩37,226 | -1.31% | 1.6만 |
|---|
| 2026.03.25 | ₩37,996 | ₩38,164 | ₩37,976 | ₩37,991 | -0.01% | 1.4만 |
|---|
| 2026.03.24 | ₩37,400 | ₩37,681 | ₩37,279 | ₩37,537 | +0.37% | 9.3천 |
|---|
| 2026.03.23 | ₩37,748 | ₩37,990 | ₩37,494 | ₩37,736 | -0.03% | 4.1만 |
|---|
| 2026.03.20 | ₩37,768 | ₩37,768 | ₩36,810 | ₩36,911 | -2.27% | 2.7만 |
|---|
| 2026.03.19 | ₩37,306 | ₩38,217 | ₩37,306 | ₩38,016 | +1.90% | 162.8만 |
|---|
| 2026.03.18 | ₩38,660 | ₩38,700 | ₩38,177 | ₩38,177 | -1.25% | 2.2만 |
|---|
| 2026.03.17 | ₩38,981 | ₩39,035 | ₩38,807 | ₩38,887 | -0.24% | 6.3천 |
|---|
| 2026.03.16 | ₩38,405 | ₩38,713 | ₩38,405 | ₩38,673 | +0.70% | 1.7만 |
|---|
| 2026.03.13 | ₩38,392 | ₩38,392 | ₩38,016 | ₩38,016 | -0.98% | 8천 |
|---|
| 2026.03.12 | ₩38,740 | ₩38,740 | ₩38,432 | ₩38,512 | -0.59% | 1.7만 |
|---|
| 2026.03.11 | ₩39,088 | ₩39,249 | ₩39,062 | ₩39,249 | +0.41% | 1.8만 |
|---|
| 2026.03.10 | ₩39,423 | ₩39,933 | ₩39,343 | ₩39,423 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩38,180 | ₩39,263 | ₩38,057 | ₩39,118 | +2.46% | 211만 |
|---|
| 2026.03.06 | ₩38,485 | ₩39,008 | ₩38,472 | ₩38,941 | +1.18% | 1.6만 |
|---|
| 2026.03.05 | ₩39,236 | ₩39,598 | ₩38,847 | ₩39,205 | -0.08% | 3.7만 |
|---|
| 2026.03.04 | ₩39,785 | ₩40,214 | ₩39,725 | ₩40,116 | +0.83% | 1.3만 |
|---|
| 2026.03.03 | ₩39,169 | ₩39,758 | ₩38,827 | ₩39,651 | +1.23% | 141만 |
|---|
| 2026.03.02 | ₩41,192 | ₩41,447 | ₩41,165 | ₩41,340 | +0.36% | 2.9만 |
|---|
| 2026.02.27 | ₩42,103 | ₩42,157 | ₩42,028 | ₩42,098 | -0.01% | 3.3만 |
|---|
| 2026.02.26 | ₩42,331 | ₩42,331 | ₩41,969 | ₩42,197 | -0.32% | 2.4만 |
|---|
| 2026.02.25 | ₩42,331 | ₩42,371 | ₩42,311 | ₩42,311 | -0.05% | 2.2만 |
|---|
| 2026.02.24 | ₩41,755 | ₩41,976 | ₩41,742 | ₩41,952 | +0.47% | 2.6만 |
|---|
| 2026.02.23 | ₩41,862 | ₩41,862 | ₩41,661 | ₩41,713 | -0.36% | 3.3만 |
|---|
| 2026.02.20 | ₩41,594 | ₩41,810 | ₩41,594 | ₩41,810 | +0.52% | 2.2만 |
|---|
| 2026.02.19 | ₩41,232 | ₩41,380 | ₩41,206 | ₩41,380 | +0.36% | 2.3만 |
|---|
| 2026.02.18 | ₩41,608 | ₩41,621 | ₩41,366 | ₩41,447 | -0.39% | 5만 |
|---|
| 2026.02.17 | ₩41,058 | ₩41,353 | ₩40,897 | ₩41,299 | +0.59% | 5만 |
|---|
| 2026.02.13 | ₩41,206 | ₩41,474 | ₩41,152 | ₩41,441 | +0.57% | 1.8만 |
|---|
| 2026.02.12 | ₩41,929 | ₩41,929 | ₩41,286 | ₩41,340 | -1.41% | 6.7만 |
|---|
| 2026.02.11 | ₩41,755 | ₩41,862 | ₩41,474 | ₩41,862 | +0.26% | 4.1만 |
|---|
| 2026.02.10 | ₩41,581 | ₩41,594 | ₩41,487 | ₩41,527 | -0.13% | 5.3만 |
|---|
| 2026.02.09 | ₩41,220 | ₩41,340 | ₩41,219 | ₩41,340 | +0.29% | 3.2만 |
|---|
| 2026.02.06 | ₩40,457 | ₩40,737 | ₩40,457 | ₩40,737 | +0.69% | 3.9만 |
|---|
| 2026.02.05 | ₩39,758 | ₩40,080 | ₩39,718 | ₩39,732 | -0.07% | 3.6만 |
|---|
| 2026.02.04 | ₩40,750 | ₩40,750 | ₩40,107 | ₩40,282 | -1.15% | 4.7만 |
|---|
| 2026.02.03 | ₩40,294 | ₩40,301 | ₩39,953 | ₩40,294 | 0.00% | 9.5만 |
|---|
| 2026.02.02 | ₩39,745 | ₩40,014 | ₩39,745 | ₩40,014 | +0.68% | 4.8만 |
|---|
| 2026.01.30 | ₩40,160 | ₩40,160 | ₩39,651 | ₩39,770 | -0.97% | 3.6만 |
|---|
| 2026.01.29 | ₩40,603 | ₩40,603 | ₩40,013 | ₩40,455 | -0.36% | 3.6만 |
|---|
| 2026.01.28 | ₩40,415 | ₩40,656 | ₩40,294 | ₩40,494 | +0.20% | 3.1만 |
|---|
| 2026.01.27 | ₩40,388 | ₩40,656 | ₩40,388 | ₩40,631 | +0.60% | 4만 |
|---|
| 2026.01.26 | ₩40,174 | ₩40,187 | ₩40,053 | ₩40,053 | -0.30% | 1.9만 |
|---|
| 2026.01.23 | ₩39,544 | ₩39,906 | ₩39,490 | ₩39,872 | +0.83% | 2.4만 |
|---|
| 2026.01.22 | ₩39,665 | ₩40,160 | ₩39,665 | ₩39,732 | +0.17% | 8.3만 |
|---|
| 2026.01.21 | ₩39,343 | ₩39,464 | ₩39,155 | ₩39,450 | +0.27% | 2.3만 |
|---|
| 2026.01.20 | ₩39,222 | ₩39,263 | ₩39,008 | ₩39,050 | -0.44% | 3.9만 |
|---|
| 2026.01.16 | ₩39,477 | ₩39,544 | ₩39,383 | ₩39,535 | +0.15% | 2.8만 |
|---|
| 2026.01.15 | ₩39,588 | ₩39,611 | ₩39,517 | ₩39,517 | -0.18% | 2만 |
|---|
| 2026.01.14 | ₩39,423 | ₩39,477 | ₩39,343 | ₩39,438 | +0.04% | 4.2만 |
|---|
| 2026.01.13 | ₩39,410 | ₩39,410 | ₩39,236 | ₩39,303 | -0.27% | 3만 |
|---|
| 2026.01.12 | ₩39,370 | ₩39,598 | ₩39,370 | ₩39,561 | +0.49% | 2.3만 |
|---|
| 2026.01.09 | ₩39,102 | ₩39,197 | ₩39,102 | ₩39,192 | +0.23% | 1.2만 |
|---|
| 2026.01.08 | ₩38,834 | ₩38,914 | ₩38,820 | ₩38,914 | +0.21% | 3.3만 |
|---|
| 2026.01.07 | ₩38,928 | ₩38,929 | ₩38,887 | ₩38,901 | -0.07% | 2.3만 |
|---|
| 2026.01.06 | ₩38,983 | ₩39,021 | ₩38,981 | ₩39,016 | +0.09% | 1.1만 |
|---|
| 2026.01.05 | ₩38,619 | ₩38,914 | ₩38,619 | ₩38,882 | +0.68% | 2.3만 |
|---|
| 2026.01.02 | ₩38,499 | ₩38,499 | ₩38,267 | ₩38,432 | -0.17% | 1.6만 |
|---|
| 2025.12.31 | ₩38,070 | ₩38,211 | ₩37,976 | ₩38,030 | -0.11% | 2.7만 |
|---|
| 2025.12.30 | ₩38,271 | ₩38,271 | ₩38,149 | ₩38,149 | -0.32% | 8천 |
|---|
| 2025.12.29 | ₩38,530 | ₩38,566 | ₩38,365 | ₩38,566 | +0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩38,566 | ₩38,660 | ₩38,552 | ₩38,660 | +0.24% | 1.6만 |
|---|
| 2025.12.24 | ₩38,539 | ₩38,566 | ₩38,505 | ₩38,530 | -0.02% | 1.9만 |
|---|
| 2025.12.23 | ₩38,418 | ₩38,512 | ₩38,338 | ₩38,512 | +0.24% | 3.9만 |
|---|
| 2025.12.22 | ₩38,271 | ₩38,325 | ₩38,231 | ₩38,325 | +0.14% | 1.5만 |
|---|
| 2025.12.19 | ₩38,191 | ₩38,325 | ₩38,191 | ₩38,231 | +0.11% | 2.7만 |
|---|
| 2025.12.18 | ₩37,976 | ₩38,097 | ₩37,923 | ₩37,976 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩37,949 | ₩37,949 | ₩37,648 | ₩37,668 | -0.74% | 1.7만 |
|---|
| 2025.12.16 | ₩38,043 | ₩38,043 | ₩37,829 | ₩37,955 | -0.23% | 3.2만 |
|---|
| 2025.12.15 | ₩38,338 | ₩38,338 | ₩38,124 | ₩38,177 | -0.42% | 2.7만 |
|---|
| 2025.12.12 | ₩38,331 | ₩38,331 | ₩37,923 | ₩38,057 | -0.72% | 1.9만 |
|---|
| 2025.12.11 | ₩38,110 | ₩38,325 | ₩38,110 | ₩38,274 | +0.43% | 2.2만 |
|---|
| 2025.12.10 | ₩37,775 | ₩38,177 | ₩37,762 | ₩38,124 | +0.92% | 3.6만 |
|---|
| 2025.12.09 | ₩37,775 | ₩37,825 | ₩37,748 | ₩37,775 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩37,869 | ₩37,869 | ₩37,695 | ₩37,730 | -0.37% | 3.4만 |
|---|
| 2025.12.05 | ₩37,917 | ₩37,936 | ₩37,870 | ₩37,909 | -0.02% | 1.8만 |
|---|
| 2025.12.04 | ₩37,831 | ₩37,831 | ₩37,762 | ₩37,779 | -0.14% | 7천 |
|---|
| 2025.12.03 | ₩37,601 | ₩37,655 | ₩37,543 | ₩37,655 | +0.14% | 2.5만 |
|---|
| 2025.12.02 | ₩37,494 | ₩37,580 | ₩37,468 | ₩37,551 | +0.15% | 5.3만 |
|---|
| 2025.12.01 | ₩37,655 | ₩37,668 | ₩37,534 | ₩37,546 | -0.29% | 3만 |
|---|
| 2025.11.28 | ₩37,440 | ₩37,708 | ₩37,440 | ₩37,707 | +0.71% | 6.5천 |
|---|
| 2025.11.26 | ₩37,521 | ₩37,601 | ₩37,521 | ₩37,541 | +0.05% | 2.1만 |
|---|
| 2025.11.25 | ₩37,105 | ₩37,145 | ₩37,092 | ₩37,144 | +0.10% | 3만 |
|---|
| 2025.11.24 | ₩36,717 | ₩36,843 | ₩36,691 | ₩36,843 | +0.34% | 2만 |
|---|
| 2025.11.21 | ₩36,382 | ₩36,636 | ₩36,382 | ₩36,585 | +0.56% | 2.2만 |
|---|
| 2025.11.20 | ₩37,025 | ₩37,025 | ₩36,276 | ₩36,276 | -2.02% | 1.9만 |
|---|
| 2025.11.19 | ₩36,837 | ₩36,918 | ₩36,650 | ₩36,780 | -0.16% | 2.1만 |
|---|
| 2025.11.18 | ₩36,810 | ₩36,944 | ₩36,810 | ₩36,851 | +0.11% | 3.2만 |
|---|
| 2025.11.17 | ₩37,534 | ₩37,534 | ₩37,092 | ₩37,186 | -0.93% | 35.2만 |
|---|
| 2025.11.14 | ₩37,594 | ₩37,708 | ₩37,594 | ₩37,679 | +0.22% | 2.8만 |
|---|
| 2025.11.13 | ₩37,882 | ₩37,882 | ₩37,664 | ₩37,693 | -0.50% | 3.6만 |
|---|
| 2025.11.12 | ₩38,097 | ₩38,137 | ₩38,070 | ₩38,103 | +0.02% | 1.4만 |
|---|
| 2025.11.11 | ₩37,822 | ₩37,963 | ₩37,802 | ₩37,920 | +0.26% | 5.1만 |
|---|
| 2025.11.10 | ₩37,574 | ₩37,789 | ₩37,574 | ₩37,775 | +0.53% | 2만 |
|---|
| 2025.11.07 | ₩37,011 | ₩37,346 | ₩37,011 | ₩37,346 | +0.91% | 3.4만 |
|---|
| 2025.11.06 | ₩37,239 | ₩37,346 | ₩37,186 | ₩37,246 | +0.02% | 4.3만 |
|---|
| 2025.11.05 | ₩37,393 | ₩37,467 | ₩37,391 | ₩37,395 | +0.00% | 8.4만 |
|---|
| 2025.11.04 | ₩37,302 | ₩37,333 | ₩37,112 | ₩37,112 | -0.51% | 81.7만 |
|---|
| 2025.11.03 | ₩37,588 | ₩37,641 | ₩37,588 | ₩37,608 | +0.05% | 3.6만 |
|---|
| 2025.10.31 | ₩37,494 | ₩37,534 | ₩37,373 | ₩37,534 | +0.11% | 4.9만 |
|---|
| 2025.10.30 | ₩37,588 | ₩37,722 | ₩37,588 | ₩37,628 | +0.11% | 2.7만 |
|---|
| 2025.10.29 | ₩37,963 | ₩38,030 | ₩37,736 | ₩37,795 | -0.44% | 5.9만 |
|---|
| 2025.10.28 | ₩37,889 | ₩38,016 | ₩37,889 | ₩37,956 | +0.18% | 5만 |
|---|
| 2025.10.27 | ₩37,896 | ₩37,953 | ₩37,896 | ₩37,953 | +0.15% | 7.9만 |
|---|
| 2025.10.24 | ₩37,728 | ₩37,748 | ₩37,712 | ₩37,712 | -0.04% | 9.7천 |
|---|
| 2025.10.23 | ₩37,567 | ₩37,655 | ₩37,547 | ₩37,605 | +0.10% | 5.4만 |
|---|
| 2025.10.22 | ₩37,547 | ₩37,547 | ₩37,259 | ₩37,421 | -0.34% | 3.7만 |
|---|
| 2025.10.21 | ₩37,561 | ₩37,561 | ₩37,440 | ₩37,467 | -0.25% | 4.9만 |
|---|
| 2025.10.20 | ₩37,896 | ₩37,923 | ₩37,882 | ₩37,882 | -0.04% | 7.7만 |
|---|
| 2025.10.17 | ₩37,360 | ₩37,507 | ₩37,333 | ₩37,450 | +0.24% | 1.9만 |
|---|
| 2025.10.16 | ₩37,557 | ₩37,668 | ₩37,498 | ₩37,557 | 0.00% | 5.3천 |
|---|
| 2025.10.15 | ₩37,413 | ₩37,440 | ₩37,172 | ₩37,413 | 0.00% | 2.8만 |
|---|
| 2025.10.14 | ₩36,717 | ₩37,132 | ₩36,717 | ₩37,005 | +0.78% | 8천 |
|---|
| 2025.10.13 | ₩36,944 | ₩37,052 | ₩36,944 | ₩37,045 | +0.27% | 1.5만 |
|---|
| 2025.10.10 | ₩37,266 | ₩37,266 | ₩36,435 | ₩36,475 | -2.12% | 2.7만 |
|---|