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 | ₩42,727 | ₩42,820 | ₩42,725 | ₩42,780 | +0.13% | 1.8만 |
| 2026.10.08 | ₩42,553 | ₩42,646 | ₩42,513 | ₩42,622 | +0.16% | 2.9만 |
| 2026.10.07 | ₩42,590 | ₩42,739 | ₩42,590 | ₩42,679 | +0.21% | 1.5만 |
| 2026.10.06 | ₩42,914 | ₩42,981 | ₩42,874 | ₩42,874 | -0.09% | 1.7만 |
| 2026.10.05 | ₩42,392 | ₩42,767 | ₩42,392 | ₩42,680 | +0.68% | 1만 |
| 2026.10.02 | ₩42,446 | ₩42,473 | ₩42,379 | ₩42,406 | -0.09% | 1.5만 |
| 2026.10.01 | ₩41,911 | ₩42,178 | ₩41,911 | ₩42,138 | +0.54% | 1.2만 |
| 2026.09.30 | ₩42,292 | ₩42,312 | ₩42,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,071 |
| -0.52% |
| 1.2만 |
| 2026.09.29 | ₩42,227 | ₩42,235 | ₩42,085 | ₩42,184 | -0.10% | 2.8만 |
|---|
| 2026.09.28 | ₩42,355 | ₩42,446 | ₩42,257 | ₩42,257 | -0.23% | 1.6만 |
|---|
| 2026.09.25 | ₩42,406 | ₩42,620 | ₩42,406 | ₩42,606 | +0.47% | 1.1만 |
|---|
| 2026.09.24 | ₩42,433 | ₩42,580 | ₩42,326 | ₩42,580 | +0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩42,633 | ₩42,633 | ₩42,459 | ₩42,553 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩42,767 | ₩42,820 | ₩42,727 | ₩42,740 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩42,459 | ₩42,834 | ₩42,459 | ₩42,834 | +0.88% | 7.4만 |
|---|
| 2026.09.18 | ₩42,098 | ₩42,205 | ₩42,085 | ₩42,205 | +0.25% | 2.3만 |
|---|
| 2026.09.17 | ₩42,232 | ₩42,272 | ₩42,165 | ₩42,245 | +0.03% | 5.4만 |
|---|
| 2026.09.16 | ₩42,219 | ₩42,339 | ₩41,670 | ₩41,924 | -0.70% | 4.8만 |
|---|
| 2026.09.15 | ₩42,205 | ₩42,205 | ₩42,045 | ₩42,046 | -0.38% | 2.1만 |
|---|
| 2026.09.14 | ₩42,152 | ₩42,446 | ₩42,138 | ₩42,272 | +0.29% | 5.2만 |
|---|
| 2026.09.11 | ₩42,566 | ₩42,593 | ₩42,459 | ₩42,513 | -0.13% | 205.2만 |
|---|
| 2026.09.10 | ₩42,192 | ₩42,326 | ₩42,152 | ₩42,178 | -0.03% | 3.1만 |
|---|
| 2026.09.09 | ₩42,486 | ₩42,553 | ₩42,486 | ₩42,499 | +0.03% | 1.5만 |
|---|
| 2026.09.08 | ₩42,874 | ₩42,874 | ₩42,700 | ₩42,700 | -0.41% | 2.2만 |
|---|
| 2026.09.04 | ₩42,941 | ₩42,941 | ₩42,847 | ₩42,901 | -0.09% | 2만 |
|---|
| 2026.09.03 | ₩42,727 | ₩42,994 | ₩42,646 | ₩42,941 | +0.50% | 4.2만 |
|---|
| 2026.09.02 | ₩42,419 | ₩42,606 | ₩42,419 | ₩42,553 | +0.32% | 2.4만 |
|---|
| 2026.09.01 | ₩42,470 | ₩42,553 | ₩42,285 | ₩42,379 | -0.21% | 3.1만 |
|---|
| 2026.08.31 | ₩42,737 | ₩42,807 | ₩42,673 | ₩42,767 | +0.07% | 3.4만 |
|---|
| 2026.08.28 | ₩43,101 | ₩43,208 | ₩42,887 | ₩42,909 | -0.45% | 9.7천 |
|---|
| 2026.08.27 | ₩42,941 | ₩43,161 | ₩42,941 | ₩43,101 | +0.37% | 1.7만 |
|---|
| 2026.08.26 | ₩42,881 | ₩42,901 | ₩42,780 | ₩42,834 | -0.11% | 1.9만 |
|---|
| 2026.08.25 | ₩42,673 | ₩42,820 | ₩42,673 | ₩42,794 | +0.28% | 5.6만 |
|---|
| 2026.08.24 | ₩42,673 | ₩42,733 | ₩42,606 | ₩42,700 | +0.06% | 2.8만 |
|---|
| 2026.08.21 | ₩42,753 | ₩42,887 | ₩42,753 | ₩42,847 | +0.22% | 3.4만 |
|---|
| 2026.08.20 | ₩42,860 | ₩42,860 | ₩42,626 | ₩42,633 | -0.53% | 2.8만 |
|---|
| 2026.08.19 | ₩43,121 | ₩43,121 | ₩42,967 | ₩42,967 | -0.36% | 2만 |
|---|
| 2026.08.18 | ₩43,014 | ₩43,074 | ₩42,954 | ₩42,954 | -0.14% | 1.7만 |
|---|
| 2026.08.17 | ₩43,509 | ₩43,551 | ₩43,329 | ₩43,329 | -0.41% | 1.8만 |
|---|
| 2026.08.14 | ₩43,623 | ₩43,643 | ₩43,462 | ₩43,541 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩43,609 | ₩43,623 | ₩43,522 | ₩43,563 | -0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩43,255 | ₩43,288 | ₩43,155 | ₩43,248 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩43,342 | ₩43,342 | ₩43,008 | ₩43,037 | -0.70% | 1.6만 |
|---|
| 2026.08.10 | ₩43,168 | ₩43,168 | ₩43,074 | ₩43,115 | -0.12% | 2.2만 |
|---|
| 2026.08.07 | ₩42,953 | ₩43,121 | ₩42,953 | ₩43,121 | +0.39% | 2.1만 |
|---|
| 2026.08.06 | ₩42,967 | ₩42,981 | ₩42,807 | ₩42,831 | -0.32% | 1.5만 |
|---|
| 2026.08.05 | ₩43,278 | ₩43,278 | ₩42,927 | ₩42,927 | -0.81% | 3.2만 |
|---|
| 2026.08.04 | ₩42,660 | ₩43,181 | ₩42,653 | ₩43,088 | +1.00% | 3.2만 |
|---|
| 2026.08.03 | ₩41,617 | ₩42,205 | ₩41,617 | ₩42,178 | +1.35% | 5.6만 |
|---|
| 2026.07.31 | ₩41,336 | ₩41,670 | ₩41,323 | ₩41,644 | +0.74% | 2.4만 |
|---|
| 2026.07.30 | ₩41,323 | ₩41,496 | ₩41,323 | ₩41,470 | +0.36% | 7.2천 |
|---|
| 2026.07.29 | ₩41,102 | ₩41,349 | ₩40,801 | ₩40,801 | -0.73% | 2.2만 |
|---|
| 2026.07.28 | ₩41,523 | ₩41,730 | ₩41,256 | ₩41,483 | -0.10% | 3.7만 |
|---|
| 2026.07.27 | ₩41,831 | ₩41,831 | ₩41,282 | ₩41,470 | -0.86% | 2.7만 |
|---|
| 2026.07.24 | ₩41,483 | ₩41,657 | ₩41,363 | ₩41,397 | -0.21% | 2.7만 |
|---|
| 2026.07.23 | ₩41,563 | ₩41,563 | ₩41,363 | ₩41,468 | -0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩42,045 | ₩42,085 | ₩41,978 | ₩41,990 | -0.13% | 3.2만 |
|---|
| 2026.07.21 | ₩41,844 | ₩42,085 | ₩41,844 | ₩42,066 | +0.53% | 1.2만 |
|---|
| 2026.07.20 | ₩41,958 | ₩41,958 | ₩41,582 | ₩41,582 | -0.90% | 1.4만 |
|---|
| 2026.07.17 | ₩41,617 | ₩41,951 | ₩41,617 | ₩41,744 | +0.31% | 1.9만 |
|---|
| 2026.07.16 | ₩42,272 | ₩42,299 | ₩42,005 | ₩42,125 | -0.35% | 2.3만 |
|---|
| 2026.07.15 | ₩42,473 | ₩42,473 | ₩42,071 | ₩42,303 | -0.40% | 2.5만 |
|---|
| 2026.07.14 | ₩42,446 | ₩42,446 | ₩42,299 | ₩42,362 | -0.20% | 3만 |
|---|
| 2026.07.13 | ₩42,406 | ₩42,419 | ₩42,192 | ₩42,211 | -0.46% | 3.7만 |
|---|
| 2026.07.10 | ₩42,553 | ₩42,646 | ₩42,326 | ₩42,606 | +0.13% | 2.1만 |
|---|
| 2026.07.09 | ₩42,406 | ₩42,513 | ₩42,299 | ₩42,433 | +0.06% | 9.7천 |
|---|
| 2026.07.08 | ₩41,844 | ₩41,998 | ₩41,657 | ₩41,998 | +0.37% | 1.8만 |
|---|
| 2026.07.07 | ₩42,219 | ₩42,219 | ₩41,911 | ₩42,058 | -0.38% | 16.5만 |
|---|
| 2026.07.06 | ₩42,392 | ₩42,553 | ₩42,392 | ₩42,463 | +0.17% | 2.6만 |
|---|
| 2026.07.02 | ₩42,727 | ₩42,753 | ₩41,851 | ₩42,109 | -1.45% | 2.3만 |
|---|
| 2026.07.01 | ₩42,660 | ₩42,733 | ₩42,446 | ₩42,486 | -0.41% | 1.1만 |
|---|
| 2026.06.30 | ₩42,513 | ₩42,847 | ₩42,513 | ₩42,794 | +0.66% | 2.3만 |
|---|
| 2026.06.29 | ₩42,165 | ₩42,392 | ₩41,777 | ₩42,374 | +0.49% | 2.4만 |
|---|
| 2026.06.26 | ₩41,804 | ₩42,165 | ₩41,710 | ₩41,898 | +0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩42,085 | ₩42,178 | ₩42,005 | ₩42,098 | +0.03% | 2.3만 |
|---|
| 2026.06.24 | ₩41,958 | ₩42,178 | ₩41,697 | ₩41,832 | -0.30% | 2.5만 |
|---|
| 2026.06.23 | ₩41,791 | ₩42,219 | ₩41,791 | ₩41,924 | +0.32% | 3.3만 |
|---|
| 2026.06.22 | ₩42,921 | ₩42,921 | ₩42,573 | ₩42,656 | -0.62% | 1.7만 |
|---|
| 2026.06.18 | ₩42,513 | ₩42,673 | ₩42,473 | ₩42,660 | +0.35% | 4.3만 |
|---|
| 2026.06.17 | ₩42,593 | ₩42,673 | ₩41,978 | ₩42,034 | -1.31% | 4.7만 |
|---|
| 2026.06.16 | ₩43,001 | ₩43,001 | ₩42,513 | ₩42,513 | -1.14% | 2.8만 |
|---|
| 2026.06.15 | ₩42,941 | ₩43,048 | ₩42,927 | ₩42,954 | +0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩42,058 | ₩42,406 | ₩41,964 | ₩42,308 | +0.59% | 1.6만 |
|---|
| 2026.06.11 | ₩41,430 | ₩42,021 | ₩41,189 | ₩42,021 | +1.43% | 1.3만 |
|---|
| 2026.06.10 | ₩41,363 | ₩41,697 | ₩41,082 | ₩41,135 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩42,178 | ₩42,178 | ₩40,881 | ₩41,585 | -1.41% | 1.9만 |
|---|
| 2026.06.08 | ₩41,884 | ₩42,071 | ₩41,777 | ₩41,791 | -0.22% | 2.7만 |
|---|
| 2026.06.05 | ₩42,192 | ₩42,252 | ₩41,349 | ₩41,456 | -1.74% | 2.2만 |
|---|
| 2026.06.04 | ₩42,606 | ₩42,887 | ₩42,606 | ₩42,792 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩42,687 | ₩42,807 | ₩42,687 | ₩42,764 | +0.18% | 2.6만 |
|---|
| 2026.06.02 | ₩42,687 | ₩42,969 | ₩42,687 | ₩42,969 | +0.66% | 2.7만 |
|---|
| 2026.06.01 | ₩42,459 | ₩42,840 | ₩42,459 | ₩42,744 | +0.67% | 2.2만 |
|---|
| 2026.05.29 | ₩42,593 | ₩42,593 | ₩42,486 | ₩42,553 | -0.09% | 2.4만 |
|---|
| 2026.05.28 | ₩42,085 | ₩42,459 | ₩42,085 | ₩42,414 | +0.78% | 2만 |
|---|
| 2026.05.27 | ₩42,272 | ₩42,272 | ₩42,125 | ₩42,172 | -0.24% | 8.9만 |
|---|
| 2026.05.26 | ₩42,299 | ₩42,299 | ₩42,132 | ₩42,219 | -0.19% | 1.8만 |
|---|
| 2026.05.22 | ₩41,804 | ₩41,911 | ₩41,657 | ₩41,737 | -0.16% | 2.7만 |
|---|
| 2026.05.21 | ₩41,189 | ₩41,590 | ₩41,175 | ₩41,537 | +0.84% | 2.4만 |
|---|
| 2026.05.20 | ₩40,975 | ₩41,430 | ₩40,975 | ₩41,430 | +1.11% | 2.9만 |
|---|
| 2026.05.19 | ₩40,841 | ₩41,068 | ₩40,788 | ₩40,830 | -0.03% | 3만 |
|---|
| 2026.05.18 | ₩41,082 | ₩41,229 | ₩40,895 | ₩41,098 | +0.04% | 3만 |
|---|
| 2026.05.15 | ₩41,095 | ₩41,309 | ₩41,095 | ₩41,099 | +0.01% | 1.6만 |
|---|
| 2026.05.14 | ₩41,470 | ₩41,751 | ₩41,470 | ₩41,641 | +0.41% | 1.5만 |
|---|
| 2026.05.13 | ₩41,109 | ₩41,389 | ₩41,109 | ₩41,325 | +0.53% | 2.5만 |
|---|
| 2026.05.12 | ₩41,122 | ₩41,175 | ₩40,788 | ₩41,175 | +0.13% | 1.1만 |
|---|
| 2026.05.11 | ₩41,336 | ₩41,443 | ₩41,336 | ₩41,363 | +0.06% | 2.3만 |
|---|
| 2026.05.08 | ₩41,042 | ₩41,238 | ₩41,042 | ₩41,238 | +0.48% | 2만 |
|---|
| 2026.05.07 | ₩40,908 | ₩40,988 | ₩40,667 | ₩40,705 | -0.50% | 3.3만 |
|---|
| 2026.05.06 | ₩40,788 | ₩40,975 | ₩40,707 | ₩40,961 | +0.43% | 5만 |
|---|
| 2026.05.05 | ₩40,199 | ₩40,560 | ₩40,199 | ₩40,480 | +0.70% | 55.8만 |
|---|
| 2026.05.04 | ₩40,306 | ₩40,333 | ₩40,052 | ₩40,106 | -0.50% | 2.6만 |
|---|
| 2026.05.01 | ₩40,346 | ₩40,440 | ₩40,306 | ₩40,306 | -0.10% | 6만 |
|---|
| 2026.04.30 | ₩39,811 | ₩40,253 | ₩39,798 | ₩40,226 | +1.04% | 1.6만 |
|---|
| 2026.04.29 | ₩39,811 | ₩39,825 | ₩39,666 | ₩39,798 | -0.03% | 1.5만 |
|---|
| 2026.04.28 | ₩39,838 | ₩39,838 | ₩39,663 | ₩39,798 | -0.10% | 2.4만 |
|---|
| 2026.04.27 | ₩39,825 | ₩39,999 | ₩39,825 | ₩39,972 | +0.37% | 1.3만 |
|---|
| 2026.04.24 | ₩39,852 | ₩39,959 | ₩39,785 | ₩39,959 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩39,852 | ₩39,892 | ₩39,490 | ₩39,785 | -0.17% | 3.5만 |
|---|
| 2026.04.22 | ₩39,825 | ₩39,840 | ₩39,745 | ₩39,840 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩39,945 | ₩39,945 | ₩39,561 | ₩39,561 | -0.96% | 1.5만 |
|---|
| 2026.04.20 | ₩39,785 | ₩39,798 | ₩39,731 | ₩39,774 | -0.03% | 2.6만 |
|---|
| 2026.04.17 | ₩39,450 | ₩39,945 | ₩39,450 | ₩39,785 | +0.85% | 2만 |
|---|
| 2026.04.16 | ₩39,277 | ₩39,357 | ₩39,183 | ₩39,317 | +0.10% | 2.7만 |
|---|
| 2026.04.15 | ₩39,063 | ₩39,196 | ₩39,049 | ₩39,156 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩38,889 | ₩39,009 | ₩38,875 | ₩39,009 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩38,247 | ₩38,715 | ₩38,220 | ₩38,715 | +1.22% | 2만 |
|---|
| 2026.04.10 | ₩38,407 | ₩38,454 | ₩38,287 | ₩38,311 | -0.25% | 2.8만 |
|---|
| 2026.04.09 | ₩38,287 | ₩38,715 | ₩38,233 | ₩38,474 | +0.49% | 160만 |
|---|
| 2026.04.08 | ₩38,260 | ₩38,284 | ₩38,120 | ₩38,284 | +0.06% | 7.8천 |
|---|
| 2026.04.07 | ₩37,324 | ₩37,549 | ₩37,297 | ₩37,549 | +0.60% | 1.2만 |
|---|
| 2026.04.06 | ₩37,458 | ₩37,533 | ₩37,418 | ₩37,533 | +0.20% | 7.2천 |
|---|
| 2026.04.02 | ₩37,297 | ₩37,367 | ₩37,197 | ₩37,367 | +0.19% | 7.9천 |
|---|
| 2026.04.01 | ₩37,297 | ₩37,458 | ₩37,257 | ₩37,257 | -0.11% | 8.6천 |
|---|
| 2026.03.31 | ₩36,869 | ₩37,156 | ₩36,682 | ₩37,156 | +0.78% | 3.3만 |
|---|
| 2026.03.30 | ₩36,629 | ₩36,629 | ₩36,254 | ₩36,388 | -0.66% | 1.2만 |
|---|
| 2026.03.27 | ₩36,916 | ₩36,916 | ₩36,615 | ₩36,639 | -0.75% | 8천 |
|---|
| 2026.03.26 | ₩37,378 | ₩37,384 | ₩37,074 | ₩37,074 | -0.81% | 8.7천 |
|---|
| 2026.03.25 | ₩37,538 | ₩37,578 | ₩37,525 | ₩37,543 | +0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩37,297 | ₩37,498 | ₩37,284 | ₩37,344 | +0.13% | 8.9천 |
|---|
| 2026.03.23 | ₩37,511 | ₩37,511 | ₩37,271 | ₩37,345 | -0.44% | 1.1만 |
|---|
| 2026.03.20 | ₩37,003 | ₩37,083 | ₩36,722 | ₩36,831 | -0.47% | 2.1만 |
|---|
| 2026.03.19 | ₩37,016 | ₩37,444 | ₩37,016 | ₩37,378 | +0.98% | 6.1만 |
|---|
| 2026.03.18 | ₩37,752 | ₩37,752 | ₩37,351 | ₩37,351 | -1.06% | 2만 |
|---|
| 2026.03.17 | ₩38,031 | ₩38,031 | ₩37,830 | ₩37,830 | -0.53% | 4.6천 |
|---|
| 2026.03.16 | ₩37,672 | ₩37,859 | ₩37,658 | ₩37,725 | +0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩37,779 | ₩37,779 | ₩37,337 | ₩37,364 | -1.10% | 7.6천 |
|---|
| 2026.03.12 | ₩37,805 | ₩37,805 | ₩37,495 | ₩37,495 | -0.82% | 1.2만 |
|---|
| 2026.03.11 | ₩38,193 | ₩38,193 | ₩37,926 | ₩38,081 | -0.29% | 1.1만 |
|---|
| 2026.03.10 | ₩38,153 | ₩38,528 | ₩38,100 | ₩38,153 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩37,431 | ₩38,340 | ₩37,364 | ₩38,243 | +2.17% | 1.8만 |
|---|
| 2026.03.06 | ₩37,872 | ₩38,180 | ₩37,859 | ₩38,019 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩38,648 | ₩38,768 | ₩38,314 | ₩38,594 | -0.14% | 1.8만 |
|---|
| 2026.03.04 | ₩38,862 | ₩38,942 | ₩38,849 | ₩38,906 | +0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩38,060 | ₩38,661 | ₩38,026 | ₩38,558 | +1.31% | 2만 |
|---|
| 2026.03.02 | ₩38,661 | ₩39,049 | ₩38,661 | ₩38,978 | +0.82% | 1.6만 |
|---|
| 2026.02.27 | ₩38,728 | ₩38,915 | ₩38,675 | ₩38,915 | +0.48% | 1.1만 |
|---|
| 2026.02.26 | ₩39,089 | ₩39,112 | ₩38,875 | ₩39,081 | -0.02% | 1.2만 |
|---|
| 2026.02.25 | ₩38,982 | ₩39,156 | ₩38,982 | ₩39,152 | +0.44% | 9.7천 |
|---|
| 2026.02.24 | ₩38,701 | ₩38,902 | ₩38,701 | ₩38,902 | +0.52% | 1.3만 |
|---|
| 2026.02.23 | ₩38,661 | ₩38,661 | ₩38,466 | ₩38,581 | -0.21% | 1.2만 |
|---|
| 2026.02.20 | ₩38,808 | ₩39,116 | ₩38,808 | ₩39,083 | +0.71% | 9.1천 |
|---|
| 2026.02.19 | ₩38,915 | ₩38,915 | ₩38,688 | ₩38,859 | -0.14% | 8.5천 |
|---|
| 2026.02.18 | ₩38,849 | ₩39,093 | ₩38,849 | ₩38,996 | +0.38% | 1.3만 |
|---|
| 2026.02.17 | ₩38,808 | ₩38,862 | ₩38,621 | ₩38,768 | -0.10% | 1.4만 |
|---|
| 2026.02.13 | ₩38,635 | ₩38,969 | ₩38,621 | ₩38,808 | +0.45% | 7.8천 |
|---|
| 2026.02.12 | ₩39,263 | ₩39,290 | ₩38,581 | ₩38,608 | -1.67% | 2.6만 |
|---|
| 2026.02.11 | ₩39,303 | ₩39,303 | ₩39,049 | ₩39,211 | -0.23% | 1.5만 |
|---|
| 2026.02.10 | ₩39,263 | ₩39,317 | ₩39,120 | ₩39,120 | -0.36% | 8.7천 |
|---|
| 2026.02.09 | ₩39,210 | ₩39,297 | ₩39,183 | ₩39,236 | +0.07% | 1.8만 |
|---|
| 2026.02.06 | ₩38,715 | ₩39,103 | ₩38,715 | ₩39,103 | +1.00% | 1.2만 |
|---|
| 2026.02.05 | ₩38,474 | ₩38,581 | ₩38,233 | ₩38,259 | -0.56% | 1만 |
|---|
| 2026.02.04 | ₩38,929 | ₩38,929 | ₩38,541 | ₩38,723 | -0.53% | 2만 |
|---|
| 2026.02.03 | ₩39,049 | ₩39,049 | ₩38,534 | ₩38,823 | -0.58% | 1.3만 |
|---|
| 2026.02.02 | ₩39,103 | ₩39,116 | ₩39,045 | ₩39,045 | -0.15% | 1.3만 |
|---|
| 2026.01.30 | ₩38,795 | ₩38,795 | ₩38,601 | ₩38,795 | 0.00% | 1.7만 |
|---|
| 2026.01.29 | ₩38,715 | ₩38,957 | ₩38,715 | ₩38,957 | +0.63% | 8.6천 |
|---|
| 2026.01.28 | ₩39,063 | ₩39,063 | ₩38,822 | ₩38,875 | -0.48% | 1.3만 |
|---|
| 2026.01.27 | ₩38,862 | ₩38,941 | ₩38,862 | ₩38,915 | +0.14% | 3.1만 |
|---|
| 2026.01.26 | ₩38,835 | ₩38,902 | ₩38,835 | ₩38,835 | 0.00% | 9.5천 |
|---|
| 2026.01.23 | ₩38,728 | ₩38,795 | ₩38,661 | ₩38,709 | -0.05% | 5.3천 |
|---|
| 2026.01.22 | ₩38,889 | ₩38,942 | ₩38,808 | ₩38,822 | -0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩38,287 | ₩38,755 | ₩38,287 | ₩38,637 | +0.92% | 1.4만 |
|---|
| 2026.01.20 | ₩38,340 | ₩38,394 | ₩38,033 | ₩38,061 | -0.73% | 2만 |
|---|
| 2026.01.16 | ₩38,822 | ₩38,835 | ₩38,755 | ₩38,758 | -0.17% | 1.7만 |
|---|
| 2026.01.15 | ₩38,849 | ₩38,969 | ₩38,796 | ₩38,800 | -0.12% | 1.1만 |
|---|
| 2026.01.14 | ₩38,701 | ₩38,701 | ₩38,455 | ₩38,653 | -0.12% | 43.7만 |
|---|
| 2026.01.13 | ₩38,822 | ₩38,822 | ₩38,715 | ₩38,776 | -0.12% | 1.2만 |
|---|
| 2026.01.12 | ₩38,701 | ₩38,905 | ₩38,701 | ₩38,905 | +0.53% | 8.4천 |
|---|
| 2026.01.09 | ₩38,728 | ₩38,902 | ₩38,728 | ₩38,875 | +0.38% | 3.3천 |
|---|
| 2026.01.08 | ₩38,621 | ₩38,648 | ₩38,594 | ₩38,635 | +0.03% | 7.2천 |
|---|
| 2026.01.07 | ₩38,715 | ₩38,822 | ₩38,594 | ₩38,612 | -0.27% | 9.3천 |
|---|
| 2026.01.06 | ₩38,581 | ₩38,788 | ₩38,581 | ₩38,788 | +0.54% | 6.1천 |
|---|
| 2026.01.05 | ₩38,514 | ₩38,541 | ₩38,461 | ₩38,461 | -0.14% | 6.4천 |
|---|
| 2026.01.02 | ₩38,086 | ₩38,193 | ₩38,033 | ₩38,141 | +0.14% | 7.9천 |
|---|
| 2025.12.31 | ₩38,287 | ₩38,327 | ₩38,073 | ₩38,073 | -0.56% | 1.1만 |
|---|
| 2025.12.30 | ₩38,407 | ₩38,434 | ₩38,394 | ₩38,405 | -0.01% | 6.2천 |
|---|
| 2025.12.29 | ₩38,541 | ₩38,621 | ₩38,501 | ₩38,566 | +0.07% | 4.2천 |
|---|
| 2025.12.26 | ₩38,715 | ₩38,715 | ₩38,648 | ₩38,701 | -0.03% | 4.2천 |
|---|
| 2025.12.24 | ₩38,715 | ₩38,742 | ₩38,715 | ₩38,735 | +0.05% | 5.2천 |
|---|
| 2025.12.23 | ₩38,381 | ₩38,568 | ₩38,381 | ₩38,565 | +0.48% | 1.3만 |
|---|
| 2025.12.22 | ₩38,367 | ₩38,487 | ₩38,367 | ₩38,487 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩38,247 | ₩38,300 | ₩38,215 | ₩38,215 | -0.08% | 2.5천 |
|---|
| 2025.12.18 | ₩38,006 | ₩38,180 | ₩37,961 | ₩37,961 | -0.12% | 1.7만 |
|---|
| 2025.12.17 | ₩38,046 | ₩38,046 | ₩37,685 | ₩37,685 | -0.95% | 4.4천 |
|---|
| 2025.12.16 | ₩38,033 | ₩38,100 | ₩37,872 | ₩38,073 | +0.11% | 1만 |
|---|
| 2025.12.15 | ₩38,167 | ₩38,220 | ₩38,153 | ₩38,199 | +0.08% | 6.2천 |
|---|
| 2025.12.12 | ₩38,500 | ₩38,500 | ₩38,100 | ₩38,193 | -0.80% | 1만 |
|---|
| 2025.12.11 | ₩38,447 | ₩38,487 | ₩38,434 | ₩38,471 | +0.06% | 6.1천 |
|---|
| 2025.12.10 | ₩38,022 | ₩38,421 | ₩37,979 | ₩38,362 | +0.89% | 1만 |
|---|
| 2025.12.09 | ₩38,113 | ₩38,153 | ₩38,013 | ₩38,013 | -0.26% | 5.7천 |
|---|
| 2025.12.08 | ₩38,220 | ₩38,220 | ₩37,993 | ₩38,018 | -0.53% | 7.6천 |
|---|
| 2025.12.05 | ₩38,260 | ₩38,260 | ₩38,201 | ₩38,201 | -0.15% | 3.8천 |
|---|
| 2025.12.04 | ₩38,113 | ₩38,126 | ₩38,033 | ₩38,085 | -0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩38,029 | ₩38,113 | ₩37,993 | ₩38,086 | +0.15% | 8.5천 |
|---|
| 2025.12.02 | ₩37,886 | ₩37,953 | ₩37,819 | ₩37,899 | +0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩37,819 | ₩37,993 | ₩37,791 | ₩37,791 | -0.07% | 8.8천 |
|---|
| 2025.11.28 | ₩37,819 | ₩38,019 | ₩37,819 | ₩38,019 | +0.53% | 2.5천 |
|---|
| 2025.11.26 | ₩37,618 | ₩37,899 | ₩37,618 | ₩37,832 | +0.57% | 9.5천 |
|---|
| 2025.11.25 | ₩37,016 | ₩37,571 | ₩37,016 | ₩37,571 | +1.50% | 7.5천 |
|---|
| 2025.11.24 | ₩36,869 | ₩37,230 | ₩36,869 | ₩37,153 | +0.77% | 6.8천 |
|---|
| 2025.11.21 | ₩36,522 | ₩37,003 | ₩36,522 | ₩36,749 | +0.62% | 6.4천 |
|---|
| 2025.11.20 | ₩36,823 | ₩36,823 | ₩36,321 | ₩36,322 | -1.36% | 3.9천 |
|---|
| 2025.11.19 | ₩37,043 | ₩37,244 | ₩36,837 | ₩36,990 | -0.14% | 8천 |
|---|
| 2025.11.18 | ₩37,003 | ₩37,150 | ₩36,709 | ₩36,896 | -0.29% | 1.5만 |
|---|
| 2025.11.17 | ₩37,596 | ₩37,641 | ₩37,030 | ₩37,164 | -1.15% | 41.4만 |
|---|
| 2025.11.14 | ₩37,123 | ₩37,765 | ₩37,123 | ₩37,565 | +1.19% | 1.1만 |
|---|
| 2025.11.13 | ₩37,805 | ₩37,846 | ₩37,538 | ₩37,567 | -0.63% | 1.1만 |
|---|
| 2025.11.12 | ₩38,290 | ₩38,290 | ₩38,193 | ₩38,248 | -0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩38,100 | ₩38,287 | ₩38,060 | ₩38,233 | +0.35% | 1.3만 |
|---|
| 2025.11.10 | ₩38,100 | ₩38,247 | ₩37,912 | ₩38,193 | +0.25% | 1.3만 |
|---|
| 2025.11.07 | ₩37,351 | ₩37,618 | ₩37,137 | ₩37,618 | +0.72% | 9.5천 |
|---|
| 2025.11.06 | ₩37,685 | ₩37,779 | ₩37,565 | ₩37,586 | -0.26% | 1.1만 |
|---|
| 2025.11.05 | ₩38,060 | ₩38,274 | ₩38,060 | ₩38,140 | +0.21% | 2만 |
|---|
| 2025.11.04 | ₩38,126 | ₩38,193 | ₩37,926 | ₩37,926 | -0.53% | 3.2만 |
|---|
| 2025.11.03 | ₩38,461 | ₩38,568 | ₩38,461 | ₩38,500 | +0.10% | 1.1만 |
|---|
| 2025.10.31 | ₩38,381 | ₩38,514 | ₩38,300 | ₩38,434 | +0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩38,474 | ₩38,541 | ₩38,314 | ₩38,314 | -0.42% | 1.6만 |
|---|
| 2025.10.29 | ₩38,849 | ₩38,849 | ₩38,608 | ₩38,661 | -0.48% | 2.3만 |
|---|
| 2025.10.28 | ₩38,661 | ₩38,822 | ₩38,648 | ₩38,742 | +0.21% | 2.3만 |
|---|
| 2025.10.27 | ₩38,534 | ₩38,635 | ₩38,528 | ₩38,635 | +0.26% | 3.1만 |
|---|
| 2025.10.24 | ₩38,153 | ₩38,193 | ₩38,086 | ₩38,086 | -0.18% | 7.7천 |
|---|
| 2025.10.23 | ₩37,658 | ₩37,846 | ₩37,658 | ₩37,799 | +0.37% | 1.3만 |
|---|
| 2025.10.22 | ₩37,685 | ₩37,685 | ₩37,257 | ₩37,529 | -0.42% | 1.1만 |
|---|
| 2025.10.21 | ₩37,805 | ₩37,872 | ₩37,792 | ₩37,846 | +0.11% | 1.7만 |
|---|
| 2025.10.20 | ₩37,712 | ₩37,832 | ₩37,712 | ₩37,805 | +0.25% | 3.6만 |
|---|
| 2025.10.17 | ₩37,177 | ₩37,418 | ₩37,164 | ₩37,364 | +0.50% | 4.4천 |
|---|
| 2025.10.16 | ₩37,324 | ₩37,324 | ₩37,137 | ₩37,177 | -0.39% | 2.6천 |
|---|
| 2025.10.15 | ₩37,605 | ₩37,605 | ₩37,077 | ₩37,404 | -0.53% | 9.5천 |
|---|
| 2025.10.14 | ₩37,337 | ₩37,391 | ₩37,204 | ₩37,204 | -0.36% | 3.9천 |
|---|
| 2025.10.13 | ₩37,070 | ₩37,324 | ₩37,070 | ₩37,284 | +0.58% | 1.5만 |
|---|
| 2025.10.10 | ₩37,093 | ₩37,110 | ₩36,655 | ₩36,655 | -1.18% | 2.5천 |
|---|