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 | ₩42,859 | ₩42,953 | ₩42,858 | ₩42,913 | +0.13% | 1.8만 |
| 2026.10.08 | ₩42,685 | ₩42,779 | ₩42,645 | ₩42,755 | +0.16% | 2.9만 |
| 2026.10.07 | ₩42,722 | ₩42,871 | ₩42,722 | ₩42,811 | +0.21% | 1.5만 |
| 2026.10.06 | ₩43,047 | ₩43,114 | ₩43,007 | ₩43,007 | -0.09% | 1.7만 |
| 2026.10.05 | ₩42,524 | ₩42,900 | ₩42,524 | ₩42,812 | +0.68% | 1만 |
| 2026.10.02 | ₩42,578 | ₩42,604 | ₩42,511 | ₩42,537 | -0.09% | 1.5만 |
| 2026.10.01 | ₩42,041 | ₩42,309 | ₩42,041 | ₩42,269 | +0.54% | 1.2만 |
| 2026.09.30 | ₩42,423 | ₩42,443 | ₩42,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,202 |
| -0.52% |
| 1.2만 |
| 2026.09.29 | ₩42,358 | ₩42,366 | ₩42,215 | ₩42,315 | -0.10% | 2.8만 |
|---|
| 2026.09.28 | ₩42,486 | ₩42,578 | ₩42,388 | ₩42,388 | -0.23% | 1.6만 |
|---|
| 2026.09.25 | ₩42,537 | ₩42,752 | ₩42,537 | ₩42,739 | +0.47% | 1.1만 |
|---|
| 2026.09.24 | ₩42,564 | ₩42,712 | ₩42,457 | ₩42,712 | +0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩42,765 | ₩42,765 | ₩42,591 | ₩42,685 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩42,900 | ₩42,953 | ₩42,859 | ₩42,873 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩42,591 | ₩42,967 | ₩42,591 | ₩42,967 | +0.88% | 7.4만 |
|---|
| 2026.09.18 | ₩42,229 | ₩42,336 | ₩42,215 | ₩42,336 | +0.25% | 2.3만 |
|---|
| 2026.09.17 | ₩42,363 | ₩42,403 | ₩42,296 | ₩42,376 | +0.03% | 5.4만 |
|---|
| 2026.09.16 | ₩42,350 | ₩42,470 | ₩41,800 | ₩42,054 | -0.70% | 4.8만 |
|---|
| 2026.09.15 | ₩42,336 | ₩42,336 | ₩42,175 | ₩42,177 | -0.38% | 2.1만 |
|---|
| 2026.09.14 | ₩42,283 | ₩42,578 | ₩42,269 | ₩42,403 | +0.29% | 5.2만 |
|---|
| 2026.09.11 | ₩42,698 | ₩42,725 | ₩42,591 | ₩42,645 | -0.13% | 205.2만 |
|---|
| 2026.09.10 | ₩42,323 | ₩42,457 | ₩42,283 | ₩42,309 | -0.03% | 3.1만 |
|---|
| 2026.09.09 | ₩42,618 | ₩42,685 | ₩42,618 | ₩42,631 | +0.03% | 1.5만 |
|---|
| 2026.09.08 | ₩43,007 | ₩43,007 | ₩42,832 | ₩42,832 | -0.41% | 2.2만 |
|---|
| 2026.09.04 | ₩43,074 | ₩43,074 | ₩42,980 | ₩43,034 | -0.09% | 2만 |
|---|
| 2026.09.03 | ₩42,859 | ₩43,128 | ₩42,779 | ₩43,074 | +0.50% | 4.2만 |
|---|
| 2026.09.02 | ₩42,551 | ₩42,739 | ₩42,551 | ₩42,685 | +0.32% | 2.4만 |
|---|
| 2026.09.01 | ₩42,602 | ₩42,685 | ₩42,417 | ₩42,511 | -0.21% | 3.1만 |
|---|
| 2026.08.31 | ₩42,870 | ₩42,940 | ₩42,806 | ₩42,900 | +0.07% | 3.4만 |
|---|
| 2026.08.28 | ₩43,235 | ₩43,342 | ₩43,020 | ₩43,042 | -0.45% | 9.7천 |
|---|
| 2026.08.27 | ₩43,074 | ₩43,295 | ₩43,074 | ₩43,235 | +0.37% | 1.7만 |
|---|
| 2026.08.26 | ₩43,014 | ₩43,034 | ₩42,913 | ₩42,967 | -0.11% | 1.9만 |
|---|
| 2026.08.25 | ₩42,806 | ₩42,953 | ₩42,806 | ₩42,926 | +0.28% | 5.6만 |
|---|
| 2026.08.24 | ₩42,806 | ₩42,866 | ₩42,739 | ₩42,832 | +0.06% | 2.8만 |
|---|
| 2026.08.21 | ₩42,886 | ₩43,020 | ₩42,886 | ₩42,980 | +0.22% | 3.4만 |
|---|
| 2026.08.20 | ₩42,993 | ₩42,993 | ₩42,759 | ₩42,765 | -0.53% | 2.8만 |
|---|
| 2026.08.19 | ₩43,255 | ₩43,255 | ₩43,101 | ₩43,101 | -0.36% | 2만 |
|---|
| 2026.08.18 | ₩43,148 | ₩43,208 | ₩43,087 | ₩43,087 | -0.14% | 1.7만 |
|---|
| 2026.08.17 | ₩43,644 | ₩43,686 | ₩43,463 | ₩43,463 | -0.41% | 1.8만 |
|---|
| 2026.08.14 | ₩43,758 | ₩43,778 | ₩43,597 | ₩43,676 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩43,745 | ₩43,758 | ₩43,657 | ₩43,698 | -0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩43,389 | ₩43,423 | ₩43,289 | ₩43,382 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩43,476 | ₩43,476 | ₩43,141 | ₩43,171 | -0.70% | 1.6만 |
|---|
| 2026.08.10 | ₩43,302 | ₩43,302 | ₩43,208 | ₩43,248 | -0.12% | 2.2만 |
|---|
| 2026.08.07 | ₩43,086 | ₩43,255 | ₩43,086 | ₩43,255 | +0.39% | 2.1만 |
|---|
| 2026.08.06 | ₩43,101 | ₩43,114 | ₩42,940 | ₩42,964 | -0.32% | 1.5만 |
|---|
| 2026.08.05 | ₩43,412 | ₩43,412 | ₩43,061 | ₩43,061 | -0.81% | 3.2만 |
|---|
| 2026.08.04 | ₩42,792 | ₩43,315 | ₩42,786 | ₩43,222 | +1.00% | 3.2만 |
|---|
| 2026.08.03 | ₩41,746 | ₩42,336 | ₩41,746 | ₩42,309 | +1.35% | 5.6만 |
|---|
| 2026.07.31 | ₩41,464 | ₩41,800 | ₩41,451 | ₩41,773 | +0.74% | 2.4만 |
|---|
| 2026.07.30 | ₩41,451 | ₩41,625 | ₩41,451 | ₩41,598 | +0.36% | 7.2천 |
|---|
| 2026.07.29 | ₩41,229 | ₩41,478 | ₩40,928 | ₩40,928 | -0.73% | 2.2만 |
|---|
| 2026.07.28 | ₩41,652 | ₩41,860 | ₩41,384 | ₩41,612 | -0.10% | 3.7만 |
|---|
| 2026.07.27 | ₩41,961 | ₩41,961 | ₩41,411 | ₩41,598 | -0.86% | 2.7만 |
|---|
| 2026.07.24 | ₩41,612 | ₩41,786 | ₩41,491 | ₩41,526 | -0.21% | 2.7만 |
|---|
| 2026.07.23 | ₩41,692 | ₩41,692 | ₩41,491 | ₩41,597 | -0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩42,175 | ₩42,215 | ₩42,108 | ₩42,120 | -0.13% | 3.2만 |
|---|
| 2026.07.21 | ₩41,974 | ₩42,215 | ₩41,974 | ₩42,197 | +0.53% | 1.2만 |
|---|
| 2026.07.20 | ₩42,088 | ₩42,088 | ₩41,711 | ₩41,711 | -0.90% | 1.4만 |
|---|
| 2026.07.17 | ₩41,746 | ₩42,081 | ₩41,746 | ₩41,873 | +0.31% | 1.9만 |
|---|
| 2026.07.16 | ₩42,403 | ₩42,430 | ₩42,135 | ₩42,256 | -0.35% | 2.3만 |
|---|
| 2026.07.15 | ₩42,604 | ₩42,604 | ₩42,202 | ₩42,434 | -0.40% | 2.5만 |
|---|
| 2026.07.14 | ₩42,578 | ₩42,578 | ₩42,430 | ₩42,493 | -0.20% | 3만 |
|---|
| 2026.07.13 | ₩42,537 | ₩42,551 | ₩42,323 | ₩42,342 | -0.46% | 3.7만 |
|---|
| 2026.07.10 | ₩42,685 | ₩42,779 | ₩42,457 | ₩42,739 | +0.13% | 2.1만 |
|---|
| 2026.07.09 | ₩42,537 | ₩42,645 | ₩42,430 | ₩42,564 | +0.06% | 9.7천 |
|---|
| 2026.07.08 | ₩41,974 | ₩42,128 | ₩41,786 | ₩42,128 | +0.37% | 1.8만 |
|---|
| 2026.07.07 | ₩42,350 | ₩42,350 | ₩42,041 | ₩42,189 | -0.38% | 16.5만 |
|---|
| 2026.07.06 | ₩42,524 | ₩42,685 | ₩42,524 | ₩42,595 | +0.17% | 2.6만 |
|---|
| 2026.07.02 | ₩42,859 | ₩42,886 | ₩41,981 | ₩42,240 | -1.45% | 2.3만 |
|---|
| 2026.07.01 | ₩42,792 | ₩42,866 | ₩42,578 | ₩42,618 | -0.41% | 1.1만 |
|---|
| 2026.06.30 | ₩42,645 | ₩42,980 | ₩42,645 | ₩42,926 | +0.66% | 2.3만 |
|---|
| 2026.06.29 | ₩42,296 | ₩42,524 | ₩41,907 | ₩42,505 | +0.49% | 2.4만 |
|---|
| 2026.06.26 | ₩41,934 | ₩42,296 | ₩41,840 | ₩42,028 | +0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩42,215 | ₩42,309 | ₩42,135 | ₩42,229 | +0.03% | 2.3만 |
|---|
| 2026.06.24 | ₩42,088 | ₩42,309 | ₩41,826 | ₩41,962 | -0.30% | 2.5만 |
|---|
| 2026.06.23 | ₩41,920 | ₩42,350 | ₩41,920 | ₩42,054 | +0.32% | 3.3만 |
|---|
| 2026.06.22 | ₩43,054 | ₩43,054 | ₩42,705 | ₩42,788 | -0.62% | 1.7만 |
|---|
| 2026.06.18 | ₩42,645 | ₩42,806 | ₩42,604 | ₩42,792 | +0.35% | 4.3만 |
|---|
| 2026.06.17 | ₩42,725 | ₩42,806 | ₩42,108 | ₩42,164 | -1.31% | 4.7만 |
|---|
| 2026.06.16 | ₩43,134 | ₩43,134 | ₩42,645 | ₩42,645 | -1.14% | 2.8만 |
|---|
| 2026.06.15 | ₩43,074 | ₩43,181 | ₩43,061 | ₩43,087 | +0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩42,189 | ₩42,537 | ₩42,095 | ₩42,439 | +0.59% | 1.6만 |
|---|
| 2026.06.11 | ₩41,558 | ₩42,151 | ₩41,317 | ₩42,151 | +1.43% | 1.3만 |
|---|
| 2026.06.10 | ₩41,491 | ₩41,826 | ₩41,209 | ₩41,263 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩42,309 | ₩42,309 | ₩41,008 | ₩41,714 | -1.41% | 1.9만 |
|---|
| 2026.06.08 | ₩42,014 | ₩42,202 | ₩41,907 | ₩41,920 | -0.22% | 2.7만 |
|---|
| 2026.06.05 | ₩42,323 | ₩42,383 | ₩41,478 | ₩41,585 | -1.74% | 2.2만 |
|---|
| 2026.06.04 | ₩42,739 | ₩43,020 | ₩42,739 | ₩42,925 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩42,819 | ₩42,940 | ₩42,819 | ₩42,897 | +0.18% | 2.6만 |
|---|
| 2026.06.02 | ₩42,819 | ₩43,102 | ₩42,819 | ₩43,102 | +0.66% | 2.7만 |
|---|
| 2026.06.01 | ₩42,591 | ₩42,973 | ₩42,591 | ₩42,877 | +0.67% | 2.2만 |
|---|
| 2026.05.29 | ₩42,725 | ₩42,725 | ₩42,618 | ₩42,685 | -0.09% | 2.4만 |
|---|
| 2026.05.28 | ₩42,215 | ₩42,591 | ₩42,215 | ₩42,545 | +0.78% | 2만 |
|---|
| 2026.05.27 | ₩42,403 | ₩42,403 | ₩42,256 | ₩42,303 | -0.24% | 8.9만 |
|---|
| 2026.05.26 | ₩42,430 | ₩42,430 | ₩42,262 | ₩42,350 | -0.19% | 1.8만 |
|---|
| 2026.05.22 | ₩41,934 | ₩42,041 | ₩41,786 | ₩41,867 | -0.16% | 2.7만 |
|---|
| 2026.05.21 | ₩41,317 | ₩41,719 | ₩41,303 | ₩41,665 | +0.84% | 2.4만 |
|---|
| 2026.05.20 | ₩41,102 | ₩41,558 | ₩41,102 | ₩41,558 | +1.11% | 2.9만 |
|---|
| 2026.05.19 | ₩40,968 | ₩41,196 | ₩40,914 | ₩40,957 | -0.03% | 3만 |
|---|
| 2026.05.18 | ₩41,209 | ₩41,357 | ₩41,022 | ₩41,225 | +0.04% | 3만 |
|---|
| 2026.05.15 | ₩41,223 | ₩41,437 | ₩41,223 | ₩41,227 | +0.01% | 1.6만 |
|---|
| 2026.05.14 | ₩41,598 | ₩41,880 | ₩41,598 | ₩41,770 | +0.41% | 1.5만 |
|---|
| 2026.05.13 | ₩41,236 | ₩41,518 | ₩41,236 | ₩41,453 | +0.53% | 2.5만 |
|---|
| 2026.05.12 | ₩41,250 | ₩41,303 | ₩40,914 | ₩41,303 | +0.13% | 1.1만 |
|---|
| 2026.05.11 | ₩41,464 | ₩41,572 | ₩41,464 | ₩41,491 | +0.06% | 2.3만 |
|---|
| 2026.05.08 | ₩41,169 | ₩41,366 | ₩41,169 | ₩41,366 | +0.48% | 2만 |
|---|
| 2026.05.07 | ₩41,035 | ₩41,115 | ₩40,793 | ₩40,831 | -0.50% | 3.3만 |
|---|
| 2026.05.06 | ₩40,914 | ₩41,102 | ₩40,834 | ₩41,089 | +0.43% | 5만 |
|---|
| 2026.05.05 | ₩40,324 | ₩40,686 | ₩40,324 | ₩40,606 | +0.70% | 55.8만 |
|---|
| 2026.05.04 | ₩40,431 | ₩40,458 | ₩40,176 | ₩40,230 | -0.50% | 2.6만 |
|---|
| 2026.05.01 | ₩40,472 | ₩40,565 | ₩40,431 | ₩40,431 | -0.10% | 6만 |
|---|
| 2026.04.30 | ₩39,935 | ₩40,378 | ₩39,922 | ₩40,351 | +1.04% | 1.6만 |
|---|
| 2026.04.29 | ₩39,935 | ₩39,948 | ₩39,789 | ₩39,922 | -0.03% | 1.5만 |
|---|
| 2026.04.28 | ₩39,962 | ₩39,962 | ₩39,786 | ₩39,922 | -0.10% | 2.4만 |
|---|
| 2026.04.27 | ₩39,948 | ₩40,123 | ₩39,948 | ₩40,096 | +0.37% | 1.3만 |
|---|
| 2026.04.24 | ₩39,975 | ₩40,083 | ₩39,908 | ₩40,083 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩39,975 | ₩40,015 | ₩39,613 | ₩39,908 | -0.17% | 3.5만 |
|---|
| 2026.04.22 | ₩39,948 | ₩39,963 | ₩39,868 | ₩39,963 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩40,069 | ₩40,069 | ₩39,684 | ₩39,684 | -0.96% | 1.5만 |
|---|
| 2026.04.20 | ₩39,908 | ₩39,922 | ₩39,854 | ₩39,897 | -0.03% | 2.6만 |
|---|
| 2026.04.17 | ₩39,573 | ₩40,069 | ₩39,573 | ₩39,908 | +0.85% | 2만 |
|---|
| 2026.04.16 | ₩39,398 | ₩39,479 | ₩39,304 | ₩39,439 | +0.10% | 2.7만 |
|---|
| 2026.04.15 | ₩39,184 | ₩39,318 | ₩39,170 | ₩39,278 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩39,009 | ₩39,130 | ₩38,996 | ₩39,130 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩38,365 | ₩38,835 | ₩38,339 | ₩38,835 | +1.22% | 2만 |
|---|
| 2026.04.10 | ₩38,526 | ₩38,573 | ₩38,406 | ₩38,430 | -0.25% | 2.8만 |
|---|
| 2026.04.09 | ₩38,406 | ₩38,835 | ₩38,352 | ₩38,594 | +0.49% | 160만 |
|---|
| 2026.04.08 | ₩38,379 | ₩38,403 | ₩38,238 | ₩38,403 | +0.06% | 7.8천 |
|---|
| 2026.04.07 | ₩37,440 | ₩37,665 | ₩37,413 | ₩37,665 | +0.60% | 1.2만 |
|---|
| 2026.04.06 | ₩37,574 | ₩37,649 | ₩37,534 | ₩37,649 | +0.20% | 7.2천 |
|---|
| 2026.04.02 | ₩37,413 | ₩37,483 | ₩37,312 | ₩37,483 | +0.19% | 7.9천 |
|---|
| 2026.04.01 | ₩37,413 | ₩37,574 | ₩37,373 | ₩37,373 | -0.11% | 8.6천 |
|---|
| 2026.03.31 | ₩36,984 | ₩37,271 | ₩36,796 | ₩37,271 | +0.78% | 3.3만 |
|---|
| 2026.03.30 | ₩36,742 | ₩36,742 | ₩36,367 | ₩36,501 | -0.66% | 1.2만 |
|---|
| 2026.03.27 | ₩37,031 | ₩37,031 | ₩36,729 | ₩36,753 | -0.75% | 8천 |
|---|
| 2026.03.26 | ₩37,494 | ₩37,500 | ₩37,189 | ₩37,189 | -0.81% | 8.7천 |
|---|
| 2026.03.25 | ₩37,655 | ₩37,695 | ₩37,641 | ₩37,660 | +0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩37,413 | ₩37,614 | ₩37,400 | ₩37,460 | +0.13% | 8.9천 |
|---|
| 2026.03.23 | ₩37,628 | ₩37,628 | ₩37,386 | ₩37,461 | -0.44% | 1.1만 |
|---|
| 2026.03.20 | ₩37,118 | ₩37,198 | ₩36,836 | ₩36,945 | -0.47% | 2.1만 |
|---|
| 2026.03.19 | ₩37,131 | ₩37,561 | ₩37,131 | ₩37,494 | +0.98% | 6.1만 |
|---|
| 2026.03.18 | ₩37,869 | ₩37,869 | ₩37,467 | ₩37,467 | -1.06% | 2만 |
|---|
| 2026.03.17 | ₩38,149 | ₩38,149 | ₩37,947 | ₩37,947 | -0.53% | 4.6천 |
|---|
| 2026.03.16 | ₩37,789 | ₩37,976 | ₩37,775 | ₩37,842 | +0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩37,896 | ₩37,896 | ₩37,453 | ₩37,480 | -1.10% | 7.6천 |
|---|
| 2026.03.12 | ₩37,923 | ₩37,923 | ₩37,612 | ₩37,612 | -0.82% | 1.2만 |
|---|
| 2026.03.11 | ₩38,312 | ₩38,312 | ₩38,044 | ₩38,199 | -0.29% | 1.1만 |
|---|
| 2026.03.10 | ₩38,272 | ₩38,647 | ₩38,218 | ₩38,272 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩37,547 | ₩38,459 | ₩37,480 | ₩38,361 | +2.17% | 1.8만 |
|---|
| 2026.03.06 | ₩37,990 | ₩38,298 | ₩37,976 | ₩38,137 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩38,768 | ₩38,889 | ₩38,433 | ₩38,714 | -0.14% | 1.8만 |
|---|
| 2026.03.04 | ₩38,983 | ₩39,063 | ₩38,969 | ₩39,027 | +0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩38,178 | ₩38,781 | ₩38,144 | ₩38,678 | +1.31% | 2만 |
|---|
| 2026.03.02 | ₩38,781 | ₩39,170 | ₩38,781 | ₩39,099 | +0.82% | 1.6만 |
|---|
| 2026.02.27 | ₩38,848 | ₩39,036 | ₩38,795 | ₩39,036 | +0.48% | 1.1만 |
|---|
| 2026.02.26 | ₩39,211 | ₩39,233 | ₩38,996 | ₩39,203 | -0.02% | 1.2만 |
|---|
| 2026.02.25 | ₩39,103 | ₩39,278 | ₩39,103 | ₩39,274 | +0.44% | 9.7천 |
|---|
| 2026.02.24 | ₩38,822 | ₩39,023 | ₩38,822 | ₩39,023 | +0.52% | 1.3만 |
|---|
| 2026.02.23 | ₩38,781 | ₩38,781 | ₩38,585 | ₩38,701 | -0.21% | 1.2만 |
|---|
| 2026.02.20 | ₩38,929 | ₩39,237 | ₩38,929 | ₩39,204 | +0.71% | 9.1천 |
|---|
| 2026.02.19 | ₩39,036 | ₩39,036 | ₩38,808 | ₩38,980 | -0.14% | 8.5천 |
|---|
| 2026.02.18 | ₩38,969 | ₩39,215 | ₩38,969 | ₩39,117 | +0.38% | 1.3만 |
|---|
| 2026.02.17 | ₩38,929 | ₩38,983 | ₩38,741 | ₩38,889 | -0.10% | 1.4만 |
|---|
| 2026.02.13 | ₩38,754 | ₩39,090 | ₩38,741 | ₩38,929 | +0.45% | 7.8천 |
|---|
| 2026.02.12 | ₩39,385 | ₩39,412 | ₩38,701 | ₩38,728 | -1.67% | 2.6만 |
|---|
| 2026.02.11 | ₩39,425 | ₩39,425 | ₩39,170 | ₩39,333 | -0.23% | 1.5만 |
|---|
| 2026.02.10 | ₩39,385 | ₩39,439 | ₩39,241 | ₩39,241 | -0.36% | 8.7천 |
|---|
| 2026.02.09 | ₩39,331 | ₩39,419 | ₩39,304 | ₩39,358 | +0.07% | 1.8만 |
|---|
| 2026.02.06 | ₩38,835 | ₩39,224 | ₩38,835 | ₩39,224 | +1.00% | 1.2만 |
|---|
| 2026.02.05 | ₩38,594 | ₩38,701 | ₩38,352 | ₩38,378 | -0.56% | 1만 |
|---|
| 2026.02.04 | ₩39,050 | ₩39,050 | ₩38,661 | ₩38,843 | -0.53% | 2만 |
|---|
| 2026.02.03 | ₩39,170 | ₩39,170 | ₩38,654 | ₩38,944 | -0.58% | 1.3만 |
|---|
| 2026.02.02 | ₩39,224 | ₩39,237 | ₩39,166 | ₩39,166 | -0.15% | 1.3만 |
|---|
| 2026.01.30 | ₩38,915 | ₩38,915 | ₩38,721 | ₩38,915 | 0.00% | 1.7만 |
|---|
| 2026.01.29 | ₩38,835 | ₩39,078 | ₩38,835 | ₩39,078 | +0.63% | 8.6천 |
|---|
| 2026.01.28 | ₩39,184 | ₩39,184 | ₩38,942 | ₩38,996 | -0.48% | 1.3만 |
|---|
| 2026.01.27 | ₩38,983 | ₩39,062 | ₩38,983 | ₩39,036 | +0.14% | 3.1만 |
|---|
| 2026.01.26 | ₩38,956 | ₩39,023 | ₩38,956 | ₩38,956 | 0.00% | 9.5천 |
|---|
| 2026.01.23 | ₩38,848 | ₩38,915 | ₩38,781 | ₩38,830 | -0.05% | 5.3천 |
|---|
| 2026.01.22 | ₩39,009 | ₩39,063 | ₩38,929 | ₩38,942 | -0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩38,406 | ₩38,875 | ₩38,406 | ₩38,757 | +0.92% | 1.4만 |
|---|
| 2026.01.20 | ₩38,459 | ₩38,513 | ₩38,151 | ₩38,179 | -0.73% | 2만 |
|---|
| 2026.01.16 | ₩38,942 | ₩38,956 | ₩38,875 | ₩38,878 | -0.17% | 1.7만 |
|---|
| 2026.01.15 | ₩38,969 | ₩39,090 | ₩38,917 | ₩38,921 | -0.12% | 1.1만 |
|---|
| 2026.01.14 | ₩38,822 | ₩38,822 | ₩38,575 | ₩38,773 | -0.12% | 43.7만 |
|---|
| 2026.01.13 | ₩38,942 | ₩38,942 | ₩38,835 | ₩38,897 | -0.12% | 1.2만 |
|---|
| 2026.01.12 | ₩38,822 | ₩39,025 | ₩38,822 | ₩39,025 | +0.53% | 8.4천 |
|---|
| 2026.01.09 | ₩38,848 | ₩39,023 | ₩38,848 | ₩38,996 | +0.38% | 3.3천 |
|---|
| 2026.01.08 | ₩38,741 | ₩38,768 | ₩38,714 | ₩38,754 | +0.03% | 7.2천 |
|---|
| 2026.01.07 | ₩38,835 | ₩38,942 | ₩38,714 | ₩38,732 | -0.27% | 9.3천 |
|---|
| 2026.01.06 | ₩38,701 | ₩38,909 | ₩38,701 | ₩38,909 | +0.54% | 6.1천 |
|---|
| 2026.01.05 | ₩38,634 | ₩38,661 | ₩38,580 | ₩38,580 | -0.14% | 6.4천 |
|---|
| 2026.01.02 | ₩38,204 | ₩38,312 | ₩38,151 | ₩38,259 | +0.14% | 7.9천 |
|---|
| 2025.12.31 | ₩38,406 | ₩38,446 | ₩38,191 | ₩38,191 | -0.56% | 1.1만 |
|---|
| 2025.12.30 | ₩38,526 | ₩38,553 | ₩38,513 | ₩38,524 | -0.01% | 6.2천 |
|---|
| 2025.12.29 | ₩38,661 | ₩38,741 | ₩38,620 | ₩38,686 | +0.07% | 4.2천 |
|---|
| 2025.12.26 | ₩38,835 | ₩38,835 | ₩38,768 | ₩38,822 | -0.03% | 4.2천 |
|---|
| 2025.12.24 | ₩38,835 | ₩38,862 | ₩38,835 | ₩38,855 | +0.05% | 5.2천 |
|---|
| 2025.12.23 | ₩38,500 | ₩38,687 | ₩38,500 | ₩38,685 | +0.48% | 1.3만 |
|---|
| 2025.12.22 | ₩38,486 | ₩38,607 | ₩38,486 | ₩38,607 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩38,365 | ₩38,419 | ₩38,333 | ₩38,333 | -0.08% | 2.5천 |
|---|
| 2025.12.18 | ₩38,124 | ₩38,298 | ₩38,078 | ₩38,078 | -0.12% | 1.7만 |
|---|
| 2025.12.17 | ₩38,164 | ₩38,164 | ₩37,802 | ₩37,802 | -0.95% | 4.4천 |
|---|
| 2025.12.16 | ₩38,151 | ₩38,218 | ₩37,990 | ₩38,191 | +0.11% | 1만 |
|---|
| 2025.12.15 | ₩38,285 | ₩38,339 | ₩38,272 | ₩38,317 | +0.08% | 6.2천 |
|---|
| 2025.12.12 | ₩38,619 | ₩38,619 | ₩38,218 | ₩38,312 | -0.80% | 1만 |
|---|
| 2025.12.11 | ₩38,567 | ₩38,607 | ₩38,553 | ₩38,591 | +0.06% | 6.1천 |
|---|
| 2025.12.10 | ₩38,140 | ₩38,540 | ₩38,097 | ₩38,481 | +0.89% | 1만 |
|---|
| 2025.12.09 | ₩38,231 | ₩38,272 | ₩38,131 | ₩38,131 | -0.26% | 5.7천 |
|---|
| 2025.12.08 | ₩38,339 | ₩38,339 | ₩38,111 | ₩38,136 | -0.53% | 7.6천 |
|---|
| 2025.12.05 | ₩38,379 | ₩38,379 | ₩38,320 | ₩38,320 | -0.15% | 3.8천 |
|---|
| 2025.12.04 | ₩38,231 | ₩38,245 | ₩38,151 | ₩38,203 | -0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩38,147 | ₩38,231 | ₩38,111 | ₩38,204 | +0.15% | 8.5천 |
|---|
| 2025.12.02 | ₩38,003 | ₩38,070 | ₩37,936 | ₩38,017 | +0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩37,936 | ₩38,111 | ₩37,908 | ₩37,908 | -0.07% | 8.8천 |
|---|
| 2025.11.28 | ₩37,936 | ₩38,137 | ₩37,936 | ₩38,137 | +0.53% | 2.5천 |
|---|
| 2025.11.26 | ₩37,735 | ₩38,017 | ₩37,735 | ₩37,950 | +0.57% | 9.5천 |
|---|
| 2025.11.25 | ₩37,131 | ₩37,688 | ₩37,131 | ₩37,688 | +1.50% | 7.5천 |
|---|
| 2025.11.24 | ₩36,984 | ₩37,346 | ₩36,984 | ₩37,268 | +0.77% | 6.8천 |
|---|
| 2025.11.21 | ₩36,635 | ₩37,118 | ₩36,635 | ₩36,863 | +0.62% | 6.4천 |
|---|
| 2025.11.20 | ₩36,937 | ₩36,937 | ₩36,434 | ₩36,435 | -1.36% | 3.9천 |
|---|
| 2025.11.19 | ₩37,158 | ₩37,359 | ₩36,952 | ₩37,105 | -0.14% | 8천 |
|---|
| 2025.11.18 | ₩37,118 | ₩37,265 | ₩36,823 | ₩37,011 | -0.29% | 1.5만 |
|---|
| 2025.11.17 | ₩37,712 | ₩37,758 | ₩37,145 | ₩37,279 | -1.15% | 41.4만 |
|---|
| 2025.11.14 | ₩37,239 | ₩37,883 | ₩37,239 | ₩37,681 | +1.19% | 1.1만 |
|---|
| 2025.11.13 | ₩37,923 | ₩37,963 | ₩37,655 | ₩37,684 | -0.63% | 1.1만 |
|---|
| 2025.11.12 | ₩38,408 | ₩38,408 | ₩38,312 | ₩38,367 | -0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩38,218 | ₩38,406 | ₩38,178 | ₩38,352 | +0.35% | 1.3만 |
|---|
| 2025.11.10 | ₩38,218 | ₩38,365 | ₩38,030 | ₩38,312 | +0.25% | 1.3만 |
|---|
| 2025.11.07 | ₩37,467 | ₩37,735 | ₩37,252 | ₩37,735 | +0.72% | 9.5천 |
|---|
| 2025.11.06 | ₩37,802 | ₩37,896 | ₩37,681 | ₩37,703 | -0.26% | 1.1만 |
|---|
| 2025.11.05 | ₩38,178 | ₩38,392 | ₩38,178 | ₩38,258 | +0.21% | 2만 |
|---|
| 2025.11.04 | ₩38,245 | ₩38,312 | ₩38,044 | ₩38,044 | -0.53% | 3.2만 |
|---|
| 2025.11.03 | ₩38,580 | ₩38,687 | ₩38,580 | ₩38,619 | +0.10% | 1.1만 |
|---|
| 2025.10.31 | ₩38,500 | ₩38,634 | ₩38,419 | ₩38,553 | +0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩38,594 | ₩38,661 | ₩38,433 | ₩38,433 | -0.42% | 1.6만 |
|---|
| 2025.10.29 | ₩38,969 | ₩38,969 | ₩38,728 | ₩38,781 | -0.48% | 2.3만 |
|---|
| 2025.10.28 | ₩38,781 | ₩38,942 | ₩38,768 | ₩38,862 | +0.21% | 2.3만 |
|---|
| 2025.10.27 | ₩38,654 | ₩38,754 | ₩38,647 | ₩38,754 | +0.26% | 3.1만 |
|---|
| 2025.10.24 | ₩38,272 | ₩38,312 | ₩38,204 | ₩38,204 | -0.18% | 7.7천 |
|---|
| 2025.10.23 | ₩37,775 | ₩37,963 | ₩37,775 | ₩37,916 | +0.37% | 1.3만 |
|---|
| 2025.10.22 | ₩37,802 | ₩37,802 | ₩37,373 | ₩37,645 | -0.42% | 1.1만 |
|---|
| 2025.10.21 | ₩37,923 | ₩37,990 | ₩37,909 | ₩37,963 | +0.11% | 1.7만 |
|---|
| 2025.10.20 | ₩37,829 | ₩37,950 | ₩37,829 | ₩37,923 | +0.25% | 3.6만 |
|---|
| 2025.10.17 | ₩37,292 | ₩37,534 | ₩37,279 | ₩37,480 | +0.50% | 4.4천 |
|---|
| 2025.10.16 | ₩37,440 | ₩37,440 | ₩37,252 | ₩37,292 | -0.39% | 2.6천 |
|---|
| 2025.10.15 | ₩37,722 | ₩37,722 | ₩37,192 | ₩37,520 | -0.53% | 9.5천 |
|---|
| 2025.10.14 | ₩37,453 | ₩37,507 | ₩37,319 | ₩37,319 | -0.36% | 3.9천 |
|---|
| 2025.10.13 | ₩37,185 | ₩37,440 | ₩37,185 | ₩37,400 | +0.58% | 1.5만 |
|---|
| 2025.10.10 | ₩37,208 | ₩37,225 | ₩36,769 | ₩36,769 | -1.18% | 2.5천 |
|---|