시장 데이터를 불러오는 중
전체 종목
3EDGE Dynamic US Equity ETF 과거 주가
3EDGE Dynamic US Equity ETF · EDGU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
3EDGE Dynamic US Equity ETF · EDGU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,814 | ₩42,907 | ₩42,812 | ₩42,867 | +0.13% | 1.8만 |
| 2026.10.08 | ₩42,639 | ₩42,733 | ₩42,599 | ₩42,709 | +0.16% | 2.9만 |
| 2026.10.07 | ₩42,677 | ₩42,826 | ₩42,677 | ₩42,765 | +0.21% | 1.5만 |
| 2026.10.06 | ₩43,001 | ₩43,068 | ₩42,961 | ₩42,961 | -0.09% | 1.7만 |
| 2026.10.05 | ₩42,479 | ₩42,854 | ₩42,479 | ₩42,767 | +0.68% | 1만 |
| 2026.10.02 | ₩42,532 | ₩42,559 | ₩42,465 | ₩42,492 | -0.09% | 1.5만 |
| 2026.10.01 | ₩41,996 | ₩42,264 | ₩41,996 | ₩42,224 | +0.54% | 1.2만 |
| 2026.09.30 | ₩42,378 | ₩42,398 | ₩42,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,157 |
| -0.52% |
| 1.2만 |
| 2026.09.29 | ₩42,312 | ₩42,321 | ₩42,170 | ₩42,270 | -0.10% | 2.8만 |
|---|
| 2026.09.28 | ₩42,441 | ₩42,532 | ₩42,343 | ₩42,343 | -0.23% | 1.6만 |
|---|
| 2026.09.25 | ₩42,492 | ₩42,706 | ₩42,492 | ₩42,693 | +0.47% | 1.1만 |
|---|
| 2026.09.24 | ₩42,519 | ₩42,666 | ₩42,412 | ₩42,666 | +0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩42,720 | ₩42,720 | ₩42,546 | ₩42,639 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩42,854 | ₩42,907 | ₩42,814 | ₩42,827 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩42,546 | ₩42,921 | ₩42,546 | ₩42,921 | +0.88% | 7.4만 |
|---|
| 2026.09.18 | ₩42,184 | ₩42,291 | ₩42,170 | ₩42,291 | +0.25% | 2.3만 |
|---|
| 2026.09.17 | ₩42,318 | ₩42,358 | ₩42,251 | ₩42,331 | +0.03% | 5.4만 |
|---|
| 2026.09.16 | ₩42,304 | ₩42,425 | ₩41,755 | ₩42,010 | -0.70% | 4.8만 |
|---|
| 2026.09.15 | ₩42,291 | ₩42,291 | ₩42,130 | ₩42,132 | -0.38% | 2.1만 |
|---|
| 2026.09.14 | ₩42,237 | ₩42,532 | ₩42,224 | ₩42,358 | +0.29% | 5.2만 |
|---|
| 2026.09.11 | ₩42,653 | ₩42,680 | ₩42,546 | ₩42,599 | -0.13% | 205.2만 |
|---|
| 2026.09.10 | ₩42,278 | ₩42,412 | ₩42,237 | ₩42,264 | -0.03% | 3.1만 |
|---|
| 2026.09.09 | ₩42,572 | ₩42,639 | ₩42,572 | ₩42,586 | +0.03% | 1.5만 |
|---|
| 2026.09.08 | ₩42,961 | ₩42,961 | ₩42,787 | ₩42,787 | -0.41% | 2.2만 |
|---|
| 2026.09.04 | ₩43,028 | ₩43,028 | ₩42,934 | ₩42,988 | -0.09% | 2만 |
|---|
| 2026.09.03 | ₩42,814 | ₩43,082 | ₩42,733 | ₩43,028 | +0.50% | 4.2만 |
|---|
| 2026.09.02 | ₩42,505 | ₩42,693 | ₩42,505 | ₩42,639 | +0.32% | 2.4만 |
|---|
| 2026.09.01 | ₩42,556 | ₩42,639 | ₩42,371 | ₩42,465 | -0.21% | 3.1만 |
|---|
| 2026.08.31 | ₩42,824 | ₩42,894 | ₩42,760 | ₩42,854 | +0.07% | 3.4만 |
|---|
| 2026.08.28 | ₩43,189 | ₩43,296 | ₩42,974 | ₩42,996 | -0.45% | 9.7천 |
|---|
| 2026.08.27 | ₩43,028 | ₩43,249 | ₩43,028 | ₩43,189 | +0.37% | 1.7만 |
|---|
| 2026.08.26 | ₩42,968 | ₩42,988 | ₩42,867 | ₩42,921 | -0.11% | 1.9만 |
|---|
| 2026.08.25 | ₩42,760 | ₩42,907 | ₩42,760 | ₩42,881 | +0.28% | 5.6만 |
|---|
| 2026.08.24 | ₩42,760 | ₩42,820 | ₩42,693 | ₩42,787 | +0.06% | 2.8만 |
|---|
| 2026.08.21 | ₩42,840 | ₩42,974 | ₩42,840 | ₩42,934 | +0.22% | 3.4만 |
|---|
| 2026.08.20 | ₩42,948 | ₩42,948 | ₩42,713 | ₩42,720 | -0.53% | 2.8만 |
|---|
| 2026.08.19 | ₩43,209 | ₩43,209 | ₩43,055 | ₩43,055 | -0.36% | 2만 |
|---|
| 2026.08.18 | ₩43,102 | ₩43,162 | ₩43,041 | ₩43,041 | -0.14% | 1.7만 |
|---|
| 2026.08.17 | ₩43,598 | ₩43,639 | ₩43,417 | ₩43,417 | -0.41% | 1.8만 |
|---|
| 2026.08.14 | ₩43,711 | ₩43,732 | ₩43,551 | ₩43,630 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩43,698 | ₩43,711 | ₩43,611 | ₩43,651 | -0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩43,343 | ₩43,376 | ₩43,242 | ₩43,336 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩43,430 | ₩43,430 | ₩43,095 | ₩43,125 | -0.70% | 1.6만 |
|---|
| 2026.08.10 | ₩43,256 | ₩43,256 | ₩43,162 | ₩43,202 | -0.12% | 2.2만 |
|---|
| 2026.08.07 | ₩43,040 | ₩43,209 | ₩43,040 | ₩43,209 | +0.39% | 2.1만 |
|---|
| 2026.08.06 | ₩43,055 | ₩43,068 | ₩42,894 | ₩42,918 | -0.32% | 1.5만 |
|---|
| 2026.08.05 | ₩43,366 | ₩43,366 | ₩43,015 | ₩43,015 | -0.81% | 3.2만 |
|---|
| 2026.08.04 | ₩42,747 | ₩43,269 | ₩42,740 | ₩43,175 | +1.00% | 3.2만 |
|---|
| 2026.08.03 | ₩41,701 | ₩42,291 | ₩41,701 | ₩42,264 | +1.35% | 5.6만 |
|---|
| 2026.07.31 | ₩41,420 | ₩41,755 | ₩41,407 | ₩41,728 | +0.74% | 2.4만 |
|---|
| 2026.07.30 | ₩41,407 | ₩41,581 | ₩41,407 | ₩41,554 | +0.36% | 7.2천 |
|---|
| 2026.07.29 | ₩41,186 | ₩41,433 | ₩40,884 | ₩40,884 | -0.73% | 2.2만 |
|---|
| 2026.07.28 | ₩41,608 | ₩41,815 | ₩41,340 | ₩41,567 | -0.10% | 3.7만 |
|---|
| 2026.07.27 | ₩41,916 | ₩41,916 | ₩41,366 | ₩41,554 | -0.86% | 2.7만 |
|---|
| 2026.07.24 | ₩41,567 | ₩41,742 | ₩41,447 | ₩41,482 | -0.21% | 2.7만 |
|---|
| 2026.07.23 | ₩41,648 | ₩41,648 | ₩41,447 | ₩41,553 | -0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩42,130 | ₩42,170 | ₩42,063 | ₩42,075 | -0.13% | 3.2만 |
|---|
| 2026.07.21 | ₩41,929 | ₩42,170 | ₩41,929 | ₩42,152 | +0.53% | 1.2만 |
|---|
| 2026.07.20 | ₩42,043 | ₩42,043 | ₩41,667 | ₩41,667 | -0.90% | 1.4만 |
|---|
| 2026.07.17 | ₩41,701 | ₩42,036 | ₩41,701 | ₩41,829 | +0.31% | 1.9만 |
|---|
| 2026.07.16 | ₩42,358 | ₩42,385 | ₩42,090 | ₩42,211 | -0.35% | 2.3만 |
|---|
| 2026.07.15 | ₩42,559 | ₩42,559 | ₩42,157 | ₩42,389 | -0.40% | 2.5만 |
|---|
| 2026.07.14 | ₩42,532 | ₩42,532 | ₩42,385 | ₩42,448 | -0.20% | 3만 |
|---|
| 2026.07.13 | ₩42,492 | ₩42,505 | ₩42,278 | ₩42,296 | -0.46% | 3.7만 |
|---|
| 2026.07.10 | ₩42,639 | ₩42,733 | ₩42,412 | ₩42,693 | +0.13% | 2.1만 |
|---|
| 2026.07.09 | ₩42,492 | ₩42,599 | ₩42,385 | ₩42,519 | +0.06% | 9.7천 |
|---|
| 2026.07.08 | ₩41,929 | ₩42,083 | ₩41,742 | ₩42,083 | +0.37% | 1.8만 |
|---|
| 2026.07.07 | ₩42,304 | ₩42,304 | ₩41,996 | ₩42,144 | -0.38% | 16.5만 |
|---|
| 2026.07.06 | ₩42,479 | ₩42,639 | ₩42,479 | ₩42,550 | +0.17% | 2.6만 |
|---|
| 2026.07.02 | ₩42,814 | ₩42,840 | ₩41,936 | ₩42,195 | -1.45% | 2.3만 |
|---|
| 2026.07.01 | ₩42,747 | ₩42,820 | ₩42,532 | ₩42,572 | -0.41% | 1.1만 |
|---|
| 2026.06.30 | ₩42,599 | ₩42,934 | ₩42,599 | ₩42,881 | +0.66% | 2.3만 |
|---|
| 2026.06.29 | ₩42,251 | ₩42,479 | ₩41,862 | ₩42,460 | +0.49% | 2.4만 |
|---|
| 2026.06.26 | ₩41,889 | ₩42,251 | ₩41,795 | ₩41,983 | +0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩42,170 | ₩42,264 | ₩42,090 | ₩42,184 | +0.03% | 2.3만 |
|---|
| 2026.06.24 | ₩42,043 | ₩42,264 | ₩41,782 | ₩41,917 | -0.30% | 2.5만 |
|---|
| 2026.06.23 | ₩41,876 | ₩42,304 | ₩41,876 | ₩42,010 | +0.32% | 3.3만 |
|---|
| 2026.06.22 | ₩43,008 | ₩43,008 | ₩42,660 | ₩42,743 | -0.62% | 1.7만 |
|---|
| 2026.06.18 | ₩42,599 | ₩42,760 | ₩42,559 | ₩42,747 | +0.35% | 4.3만 |
|---|
| 2026.06.17 | ₩42,680 | ₩42,760 | ₩42,063 | ₩42,120 | -1.31% | 4.7만 |
|---|
| 2026.06.16 | ₩43,088 | ₩43,088 | ₩42,599 | ₩42,599 | -1.14% | 2.8만 |
|---|
| 2026.06.15 | ₩43,028 | ₩43,135 | ₩43,015 | ₩43,041 | +0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩42,144 | ₩42,492 | ₩42,050 | ₩42,394 | +0.59% | 1.6만 |
|---|
| 2026.06.11 | ₩41,514 | ₩42,106 | ₩41,273 | ₩42,106 | +1.43% | 1.3만 |
|---|
| 2026.06.10 | ₩41,447 | ₩41,782 | ₩41,165 | ₩41,219 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩42,264 | ₩42,264 | ₩40,964 | ₩41,669 | -1.41% | 1.9만 |
|---|
| 2026.06.08 | ₩41,969 | ₩42,157 | ₩41,862 | ₩41,876 | -0.22% | 2.7만 |
|---|
| 2026.06.05 | ₩42,278 | ₩42,338 | ₩41,433 | ₩41,541 | -1.74% | 2.2만 |
|---|
| 2026.06.04 | ₩42,693 | ₩42,974 | ₩42,693 | ₩42,879 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩42,773 | ₩42,894 | ₩42,773 | ₩42,851 | +0.18% | 2.6만 |
|---|
| 2026.06.02 | ₩42,773 | ₩43,056 | ₩42,773 | ₩43,056 | +0.66% | 2.7만 |
|---|
| 2026.06.01 | ₩42,546 | ₩42,928 | ₩42,546 | ₩42,831 | +0.67% | 2.2만 |
|---|
| 2026.05.29 | ₩42,680 | ₩42,680 | ₩42,572 | ₩42,639 | -0.09% | 2.4만 |
|---|
| 2026.05.28 | ₩42,170 | ₩42,546 | ₩42,170 | ₩42,500 | +0.78% | 2만 |
|---|
| 2026.05.27 | ₩42,358 | ₩42,358 | ₩42,211 | ₩42,258 | -0.24% | 8.9만 |
|---|
| 2026.05.26 | ₩42,385 | ₩42,385 | ₩42,217 | ₩42,304 | -0.19% | 1.8만 |
|---|
| 2026.05.22 | ₩41,889 | ₩41,996 | ₩41,742 | ₩41,822 | -0.16% | 2.7만 |
|---|
| 2026.05.21 | ₩41,273 | ₩41,675 | ₩41,259 | ₩41,621 | +0.84% | 2.4만 |
|---|
| 2026.05.20 | ₩41,058 | ₩41,514 | ₩41,058 | ₩41,514 | +1.11% | 2.9만 |
|---|
| 2026.05.19 | ₩40,924 | ₩41,152 | ₩40,871 | ₩40,913 | -0.03% | 3만 |
|---|
| 2026.05.18 | ₩41,165 | ₩41,313 | ₩40,978 | ₩41,181 | +0.04% | 3만 |
|---|
| 2026.05.15 | ₩41,179 | ₩41,393 | ₩41,179 | ₩41,183 | +0.01% | 1.6만 |
|---|
| 2026.05.14 | ₩41,554 | ₩41,835 | ₩41,554 | ₩41,726 | +0.41% | 1.5만 |
|---|
| 2026.05.13 | ₩41,192 | ₩41,474 | ₩41,192 | ₩41,409 | +0.53% | 2.5만 |
|---|
| 2026.05.12 | ₩41,206 | ₩41,259 | ₩40,871 | ₩41,259 | +0.13% | 1.1만 |
|---|
| 2026.05.11 | ₩41,420 | ₩41,527 | ₩41,420 | ₩41,447 | +0.06% | 2.3만 |
|---|
| 2026.05.08 | ₩41,125 | ₩41,322 | ₩41,125 | ₩41,322 | +0.48% | 2만 |
|---|
| 2026.05.07 | ₩40,991 | ₩41,072 | ₩40,750 | ₩40,788 | -0.50% | 3.3만 |
|---|
| 2026.05.06 | ₩40,871 | ₩41,058 | ₩40,790 | ₩41,045 | +0.43% | 5만 |
|---|
| 2026.05.05 | ₩40,281 | ₩40,643 | ₩40,281 | ₩40,562 | +0.70% | 55.8만 |
|---|
| 2026.05.04 | ₩40,388 | ₩40,415 | ₩40,134 | ₩40,187 | -0.50% | 2.6만 |
|---|
| 2026.05.01 | ₩40,428 | ₩40,522 | ₩40,388 | ₩40,388 | -0.10% | 6만 |
|---|
| 2026.04.30 | ₩39,892 | ₩40,335 | ₩39,879 | ₩40,308 | +1.04% | 1.6만 |
|---|
| 2026.04.29 | ₩39,892 | ₩39,906 | ₩39,746 | ₩39,879 | -0.03% | 1.5만 |
|---|
| 2026.04.28 | ₩39,919 | ₩39,919 | ₩39,744 | ₩39,879 | -0.10% | 2.4만 |
|---|
| 2026.04.27 | ₩39,906 | ₩40,080 | ₩39,906 | ₩40,053 | +0.37% | 1.3만 |
|---|
| 2026.04.24 | ₩39,933 | ₩40,040 | ₩39,866 | ₩40,040 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩39,933 | ₩39,973 | ₩39,571 | ₩39,866 | -0.17% | 3.5만 |
|---|
| 2026.04.22 | ₩39,906 | ₩39,921 | ₩39,825 | ₩39,921 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩40,026 | ₩40,026 | ₩39,642 | ₩39,642 | -0.96% | 1.5만 |
|---|
| 2026.04.20 | ₩39,866 | ₩39,879 | ₩39,812 | ₩39,855 | -0.03% | 2.6만 |
|---|
| 2026.04.17 | ₩39,531 | ₩40,026 | ₩39,531 | ₩39,866 | +0.85% | 2만 |
|---|
| 2026.04.16 | ₩39,356 | ₩39,437 | ₩39,263 | ₩39,397 | +0.10% | 2.7만 |
|---|
| 2026.04.15 | ₩39,142 | ₩39,276 | ₩39,129 | ₩39,236 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩38,968 | ₩39,088 | ₩38,954 | ₩39,088 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩38,325 | ₩38,794 | ₩38,298 | ₩38,794 | +1.22% | 2만 |
|---|
| 2026.04.10 | ₩38,485 | ₩38,532 | ₩38,365 | ₩38,389 | -0.25% | 2.8만 |
|---|
| 2026.04.09 | ₩38,365 | ₩38,794 | ₩38,311 | ₩38,552 | +0.49% | 160만 |
|---|
| 2026.04.08 | ₩38,338 | ₩38,362 | ₩38,197 | ₩38,362 | +0.06% | 7.8천 |
|---|
| 2026.04.07 | ₩37,400 | ₩37,625 | ₩37,373 | ₩37,625 | +0.60% | 1.2만 |
|---|
| 2026.04.06 | ₩37,534 | ₩37,609 | ₩37,494 | ₩37,609 | +0.20% | 7.2천 |
|---|
| 2026.04.02 | ₩37,373 | ₩37,443 | ₩37,273 | ₩37,443 | +0.19% | 7.9천 |
|---|
| 2026.04.01 | ₩37,373 | ₩37,534 | ₩37,333 | ₩37,333 | -0.11% | 8.6천 |
|---|
| 2026.03.31 | ₩36,944 | ₩37,231 | ₩36,757 | ₩37,231 | +0.78% | 3.3만 |
|---|
| 2026.03.30 | ₩36,703 | ₩36,703 | ₩36,328 | ₩36,462 | -0.66% | 1.2만 |
|---|
| 2026.03.27 | ₩36,991 | ₩36,991 | ₩36,690 | ₩36,714 | -0.75% | 8천 |
|---|
| 2026.03.26 | ₩37,454 | ₩37,460 | ₩37,149 | ₩37,149 | -0.81% | 8.7천 |
|---|
| 2026.03.25 | ₩37,614 | ₩37,655 | ₩37,601 | ₩37,620 | +0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩37,373 | ₩37,574 | ₩37,360 | ₩37,420 | +0.13% | 8.9천 |
|---|
| 2026.03.23 | ₩37,588 | ₩37,588 | ₩37,346 | ₩37,421 | -0.44% | 1.1만 |
|---|
| 2026.03.20 | ₩37,078 | ₩37,159 | ₩36,797 | ₩36,905 | -0.47% | 2.1만 |
|---|
| 2026.03.19 | ₩37,092 | ₩37,521 | ₩37,092 | ₩37,454 | +0.98% | 6.1만 |
|---|
| 2026.03.18 | ₩37,829 | ₩37,829 | ₩37,427 | ₩37,427 | -1.06% | 2만 |
|---|
| 2026.03.17 | ₩38,109 | ₩38,109 | ₩37,906 | ₩37,906 | -0.53% | 4.6천 |
|---|
| 2026.03.16 | ₩37,748 | ₩37,936 | ₩37,735 | ₩37,802 | +0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩37,856 | ₩37,856 | ₩37,413 | ₩37,440 | -1.10% | 7.6천 |
|---|
| 2026.03.12 | ₩37,882 | ₩37,882 | ₩37,571 | ₩37,571 | -0.82% | 1.2만 |
|---|
| 2026.03.11 | ₩38,271 | ₩38,271 | ₩38,003 | ₩38,158 | -0.29% | 1.1만 |
|---|
| 2026.03.10 | ₩38,231 | ₩38,606 | ₩38,177 | ₩38,231 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩37,507 | ₩38,418 | ₩37,440 | ₩38,321 | +2.17% | 1.8만 |
|---|
| 2026.03.06 | ₩37,949 | ₩38,258 | ₩37,936 | ₩38,097 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩38,727 | ₩38,847 | ₩38,392 | ₩38,673 | -0.14% | 1.8만 |
|---|
| 2026.03.04 | ₩38,941 | ₩39,021 | ₩38,928 | ₩38,985 | +0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩38,137 | ₩38,740 | ₩38,103 | ₩38,637 | +1.31% | 2만 |
|---|
| 2026.03.02 | ₩38,740 | ₩39,129 | ₩38,740 | ₩39,058 | +0.82% | 1.6만 |
|---|
| 2026.02.27 | ₩38,807 | ₩38,995 | ₩38,753 | ₩38,995 | +0.48% | 1.1만 |
|---|
| 2026.02.26 | ₩39,169 | ₩39,192 | ₩38,954 | ₩39,161 | -0.02% | 1.2만 |
|---|
| 2026.02.25 | ₩39,062 | ₩39,236 | ₩39,062 | ₩39,232 | +0.44% | 9.7천 |
|---|
| 2026.02.24 | ₩38,780 | ₩38,981 | ₩38,780 | ₩38,981 | +0.52% | 1.3만 |
|---|
| 2026.02.23 | ₩38,740 | ₩38,740 | ₩38,544 | ₩38,660 | -0.21% | 1.2만 |
|---|
| 2026.02.20 | ₩38,887 | ₩39,196 | ₩38,887 | ₩39,162 | +0.71% | 9.1천 |
|---|
| 2026.02.19 | ₩38,995 | ₩38,995 | ₩38,767 | ₩38,938 | -0.14% | 8.5천 |
|---|
| 2026.02.18 | ₩38,928 | ₩39,173 | ₩38,928 | ₩39,075 | +0.38% | 1.3만 |
|---|
| 2026.02.17 | ₩38,887 | ₩38,941 | ₩38,700 | ₩38,847 | -0.10% | 1.4만 |
|---|
| 2026.02.13 | ₩38,713 | ₩39,048 | ₩38,700 | ₩38,887 | +0.45% | 7.8천 |
|---|
| 2026.02.12 | ₩39,343 | ₩39,370 | ₩38,660 | ₩38,686 | -1.67% | 2.6만 |
|---|
| 2026.02.11 | ₩39,383 | ₩39,383 | ₩39,129 | ₩39,291 | -0.23% | 1.5만 |
|---|
| 2026.02.10 | ₩39,343 | ₩39,397 | ₩39,200 | ₩39,200 | -0.36% | 8.7천 |
|---|
| 2026.02.09 | ₩39,289 | ₩39,376 | ₩39,263 | ₩39,316 | +0.07% | 1.8만 |
|---|
| 2026.02.06 | ₩38,794 | ₩39,182 | ₩38,794 | ₩39,182 | +1.00% | 1.2만 |
|---|
| 2026.02.05 | ₩38,552 | ₩38,660 | ₩38,311 | ₩38,337 | -0.56% | 1만 |
|---|
| 2026.02.04 | ₩39,008 | ₩39,008 | ₩38,619 | ₩38,802 | -0.53% | 2만 |
|---|
| 2026.02.03 | ₩39,129 | ₩39,129 | ₩38,613 | ₩38,902 | -0.58% | 1.3만 |
|---|
| 2026.02.02 | ₩39,182 | ₩39,196 | ₩39,125 | ₩39,125 | -0.15% | 1.3만 |
|---|
| 2026.01.30 | ₩38,874 | ₩38,874 | ₩38,680 | ₩38,874 | 0.00% | 1.7만 |
|---|
| 2026.01.29 | ₩38,794 | ₩39,036 | ₩38,794 | ₩39,036 | +0.63% | 8.6천 |
|---|
| 2026.01.28 | ₩39,142 | ₩39,142 | ₩38,901 | ₩38,954 | -0.48% | 1.3만 |
|---|
| 2026.01.27 | ₩38,941 | ₩39,020 | ₩38,941 | ₩38,995 | +0.14% | 3.1만 |
|---|
| 2026.01.26 | ₩38,914 | ₩38,981 | ₩38,914 | ₩38,914 | 0.00% | 9.5천 |
|---|
| 2026.01.23 | ₩38,807 | ₩38,874 | ₩38,740 | ₩38,788 | -0.05% | 5.3천 |
|---|
| 2026.01.22 | ₩38,968 | ₩39,021 | ₩38,887 | ₩38,901 | -0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩38,365 | ₩38,834 | ₩38,365 | ₩38,716 | +0.92% | 1.4만 |
|---|
| 2026.01.20 | ₩38,418 | ₩38,472 | ₩38,110 | ₩38,138 | -0.73% | 2만 |
|---|
| 2026.01.16 | ₩38,901 | ₩38,914 | ₩38,834 | ₩38,836 | -0.17% | 1.7만 |
|---|
| 2026.01.15 | ₩38,928 | ₩39,048 | ₩38,875 | ₩38,879 | -0.12% | 1.1만 |
|---|
| 2026.01.14 | ₩38,780 | ₩38,780 | ₩38,534 | ₩38,732 | -0.12% | 43.7만 |
|---|
| 2026.01.13 | ₩38,901 | ₩38,901 | ₩38,794 | ₩38,855 | -0.12% | 1.2만 |
|---|
| 2026.01.12 | ₩38,780 | ₩38,984 | ₩38,780 | ₩38,984 | +0.53% | 8.4천 |
|---|
| 2026.01.09 | ₩38,807 | ₩38,981 | ₩38,807 | ₩38,954 | +0.38% | 3.3천 |
|---|
| 2026.01.08 | ₩38,700 | ₩38,727 | ₩38,673 | ₩38,713 | +0.03% | 7.2천 |
|---|
| 2026.01.07 | ₩38,794 | ₩38,901 | ₩38,673 | ₩38,690 | -0.27% | 9.3천 |
|---|
| 2026.01.06 | ₩38,660 | ₩38,867 | ₩38,660 | ₩38,867 | +0.54% | 6.1천 |
|---|
| 2026.01.05 | ₩38,593 | ₩38,619 | ₩38,539 | ₩38,539 | -0.14% | 6.4천 |
|---|
| 2026.01.02 | ₩38,164 | ₩38,271 | ₩38,110 | ₩38,219 | +0.14% | 7.9천 |
|---|
| 2025.12.31 | ₩38,365 | ₩38,405 | ₩38,150 | ₩38,150 | -0.56% | 1.1만 |
|---|
| 2025.12.30 | ₩38,485 | ₩38,512 | ₩38,472 | ₩38,483 | -0.01% | 6.2천 |
|---|
| 2025.12.29 | ₩38,619 | ₩38,700 | ₩38,579 | ₩38,645 | +0.07% | 4.2천 |
|---|
| 2025.12.26 | ₩38,794 | ₩38,794 | ₩38,727 | ₩38,780 | -0.03% | 4.2천 |
|---|
| 2025.12.24 | ₩38,794 | ₩38,820 | ₩38,794 | ₩38,814 | +0.05% | 5.2천 |
|---|
| 2025.12.23 | ₩38,459 | ₩38,646 | ₩38,459 | ₩38,643 | +0.48% | 1.3만 |
|---|
| 2025.12.22 | ₩38,445 | ₩38,566 | ₩38,445 | ₩38,566 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩38,325 | ₩38,378 | ₩38,292 | ₩38,292 | -0.08% | 2.5천 |
|---|
| 2025.12.18 | ₩38,083 | ₩38,258 | ₩38,038 | ₩38,038 | -0.12% | 1.7만 |
|---|
| 2025.12.17 | ₩38,124 | ₩38,124 | ₩37,762 | ₩37,762 | -0.95% | 4.4천 |
|---|
| 2025.12.16 | ₩38,110 | ₩38,177 | ₩37,949 | ₩38,150 | +0.11% | 1만 |
|---|
| 2025.12.15 | ₩38,244 | ₩38,298 | ₩38,231 | ₩38,276 | +0.08% | 6.2천 |
|---|
| 2025.12.12 | ₩38,578 | ₩38,578 | ₩38,177 | ₩38,271 | -0.80% | 1만 |
|---|
| 2025.12.11 | ₩38,526 | ₩38,566 | ₩38,512 | ₩38,550 | +0.06% | 6.1천 |
|---|
| 2025.12.10 | ₩38,099 | ₩38,499 | ₩38,057 | ₩38,440 | +0.89% | 1만 |
|---|
| 2025.12.09 | ₩38,191 | ₩38,231 | ₩38,090 | ₩38,090 | -0.26% | 5.7천 |
|---|
| 2025.12.08 | ₩38,298 | ₩38,298 | ₩38,070 | ₩38,095 | -0.53% | 7.6천 |
|---|
| 2025.12.05 | ₩38,338 | ₩38,338 | ₩38,279 | ₩38,279 | -0.15% | 3.8천 |
|---|
| 2025.12.04 | ₩38,191 | ₩38,204 | ₩38,110 | ₩38,162 | -0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩38,106 | ₩38,191 | ₩38,070 | ₩38,164 | +0.15% | 8.5천 |
|---|
| 2025.12.02 | ₩37,963 | ₩38,030 | ₩37,896 | ₩37,976 | +0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩37,896 | ₩38,070 | ₩37,868 | ₩37,868 | -0.07% | 8.8천 |
|---|
| 2025.11.28 | ₩37,896 | ₩38,097 | ₩37,896 | ₩38,097 | +0.53% | 2.5천 |
|---|
| 2025.11.26 | ₩37,695 | ₩37,976 | ₩37,695 | ₩37,909 | +0.57% | 9.5천 |
|---|
| 2025.11.25 | ₩37,092 | ₩37,648 | ₩37,092 | ₩37,648 | +1.50% | 7.5천 |
|---|
| 2025.11.24 | ₩36,944 | ₩37,306 | ₩36,944 | ₩37,228 | +0.77% | 6.8천 |
|---|
| 2025.11.21 | ₩36,596 | ₩37,078 | ₩36,596 | ₩36,824 | +0.62% | 6.4천 |
|---|
| 2025.11.20 | ₩36,897 | ₩36,897 | ₩36,395 | ₩36,396 | -1.36% | 3.9천 |
|---|
| 2025.11.19 | ₩37,119 | ₩37,320 | ₩36,912 | ₩37,065 | -0.14% | 8천 |
|---|
| 2025.11.18 | ₩37,078 | ₩37,226 | ₩36,784 | ₩36,971 | -0.29% | 1.5만 |
|---|
| 2025.11.17 | ₩37,672 | ₩37,718 | ₩37,105 | ₩37,239 | -1.15% | 41.4만 |
|---|
| 2025.11.14 | ₩37,199 | ₩37,842 | ₩37,199 | ₩37,641 | +1.19% | 1.1만 |
|---|
| 2025.11.13 | ₩37,882 | ₩37,923 | ₩37,614 | ₩37,644 | -0.63% | 1.1만 |
|---|
| 2025.11.12 | ₩38,367 | ₩38,367 | ₩38,271 | ₩38,326 | -0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩38,177 | ₩38,365 | ₩38,137 | ₩38,311 | +0.35% | 1.3만 |
|---|
| 2025.11.10 | ₩38,177 | ₩38,325 | ₩37,990 | ₩38,271 | +0.25% | 1.3만 |
|---|
| 2025.11.07 | ₩37,427 | ₩37,695 | ₩37,212 | ₩37,695 | +0.72% | 9.5천 |
|---|
| 2025.11.06 | ₩37,762 | ₩37,856 | ₩37,641 | ₩37,663 | -0.26% | 1.1만 |
|---|
| 2025.11.05 | ₩38,137 | ₩38,351 | ₩38,137 | ₩38,217 | +0.21% | 2만 |
|---|
| 2025.11.04 | ₩38,204 | ₩38,271 | ₩38,003 | ₩38,003 | -0.53% | 3.2만 |
|---|
| 2025.11.03 | ₩38,539 | ₩38,646 | ₩38,539 | ₩38,578 | +0.10% | 1.1만 |
|---|
| 2025.10.31 | ₩38,459 | ₩38,593 | ₩38,378 | ₩38,512 | +0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩38,552 | ₩38,619 | ₩38,392 | ₩38,392 | -0.42% | 1.6만 |
|---|
| 2025.10.29 | ₩38,928 | ₩38,928 | ₩38,686 | ₩38,740 | -0.48% | 2.3만 |
|---|
| 2025.10.28 | ₩38,740 | ₩38,901 | ₩38,727 | ₩38,820 | +0.21% | 2.3만 |
|---|
| 2025.10.27 | ₩38,613 | ₩38,713 | ₩38,606 | ₩38,713 | +0.26% | 3.1만 |
|---|
| 2025.10.24 | ₩38,231 | ₩38,271 | ₩38,164 | ₩38,164 | -0.18% | 7.7천 |
|---|
| 2025.10.23 | ₩37,735 | ₩37,923 | ₩37,735 | ₩37,876 | +0.37% | 1.3만 |
|---|
| 2025.10.22 | ₩37,762 | ₩37,762 | ₩37,333 | ₩37,605 | -0.42% | 1.1만 |
|---|
| 2025.10.21 | ₩37,882 | ₩37,949 | ₩37,869 | ₩37,923 | +0.11% | 1.7만 |
|---|
| 2025.10.20 | ₩37,789 | ₩37,909 | ₩37,789 | ₩37,882 | +0.25% | 3.6만 |
|---|
| 2025.10.17 | ₩37,253 | ₩37,494 | ₩37,239 | ₩37,440 | +0.50% | 4.4천 |
|---|
| 2025.10.16 | ₩37,400 | ₩37,400 | ₩37,212 | ₩37,253 | -0.39% | 2.6천 |
|---|
| 2025.10.15 | ₩37,681 | ₩37,681 | ₩37,152 | ₩37,480 | -0.53% | 9.5천 |
|---|
| 2025.10.14 | ₩37,413 | ₩37,467 | ₩37,279 | ₩37,279 | -0.36% | 3.9천 |
|---|
| 2025.10.13 | ₩37,145 | ₩37,400 | ₩37,145 | ₩37,360 | +0.58% | 1.5만 |
|---|
| 2025.10.10 | ₩37,168 | ₩37,186 | ₩36,730 | ₩36,730 | -1.18% | 2.5천 |
|---|