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 | ₩42,852 | ₩42,946 | ₩42,850 | ₩42,905 | +0.13% | 1.8만 |
| 2026.10.08 | ₩42,677 | ₩42,771 | ₩42,637 | ₩42,747 | +0.16% | 2.9만 |
| 2026.10.07 | ₩42,715 | ₩42,864 | ₩42,715 | ₩42,803 | +0.21% | 1.5만 |
| 2026.10.06 | ₩43,039 | ₩43,106 | ₩42,999 | ₩42,999 | -0.09% | 1.7만 |
| 2026.10.05 | ₩42,516 | ₩42,892 | ₩42,516 | ₩42,805 | +0.68% | 1만 |
| 2026.10.02 | ₩42,570 | ₩42,597 | ₩42,503 | ₩42,530 | -0.09% | 1.5만 |
| 2026.10.01 | ₩42,034 | ₩42,302 | ₩42,034 | ₩42,262 | +0.54% | 1.2만 |
| 2026.09.30 | ₩42,416 | ₩42,436 | ₩42,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,194 |
| -0.52% |
| 1.2만 |
| 2026.09.29 | ₩42,350 | ₩42,358 | ₩42,208 | ₩42,307 | -0.10% | 2.8만 |
|---|
| 2026.09.28 | ₩42,479 | ₩42,570 | ₩42,381 | ₩42,381 | -0.23% | 1.6만 |
|---|
| 2026.09.25 | ₩42,530 | ₩42,744 | ₩42,530 | ₩42,731 | +0.47% | 1.1만 |
|---|
| 2026.09.24 | ₩42,557 | ₩42,704 | ₩42,449 | ₩42,704 | +0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩42,758 | ₩42,758 | ₩42,583 | ₩42,677 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩42,892 | ₩42,946 | ₩42,852 | ₩42,865 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩42,583 | ₩42,959 | ₩42,583 | ₩42,959 | +0.88% | 7.4만 |
|---|
| 2026.09.18 | ₩42,221 | ₩42,329 | ₩42,208 | ₩42,329 | +0.25% | 2.3만 |
|---|
| 2026.09.17 | ₩42,355 | ₩42,396 | ₩42,288 | ₩42,369 | +0.03% | 5.4만 |
|---|
| 2026.09.16 | ₩42,342 | ₩42,463 | ₩41,792 | ₩42,047 | -0.70% | 4.8만 |
|---|
| 2026.09.15 | ₩42,329 | ₩42,329 | ₩42,168 | ₩42,169 | -0.38% | 2.1만 |
|---|
| 2026.09.14 | ₩42,275 | ₩42,570 | ₩42,262 | ₩42,396 | +0.29% | 5.2만 |
|---|
| 2026.09.11 | ₩42,691 | ₩42,718 | ₩42,583 | ₩42,637 | -0.13% | 205.2만 |
|---|
| 2026.09.10 | ₩42,315 | ₩42,449 | ₩42,275 | ₩42,302 | -0.03% | 3.1만 |
|---|
| 2026.09.09 | ₩42,610 | ₩42,677 | ₩42,610 | ₩42,624 | +0.03% | 1.5만 |
|---|
| 2026.09.08 | ₩42,999 | ₩42,999 | ₩42,825 | ₩42,825 | -0.41% | 2.2만 |
|---|
| 2026.09.04 | ₩43,066 | ₩43,066 | ₩42,972 | ₩43,026 | -0.09% | 2만 |
|---|
| 2026.09.03 | ₩42,852 | ₩43,120 | ₩42,771 | ₩43,066 | +0.50% | 4.2만 |
|---|
| 2026.09.02 | ₩42,543 | ₩42,731 | ₩42,543 | ₩42,677 | +0.32% | 2.4만 |
|---|
| 2026.09.01 | ₩42,594 | ₩42,677 | ₩42,409 | ₩42,503 | -0.21% | 3.1만 |
|---|
| 2026.08.31 | ₩42,862 | ₩42,932 | ₩42,798 | ₩42,892 | +0.07% | 3.4만 |
|---|
| 2026.08.28 | ₩43,227 | ₩43,334 | ₩43,013 | ₩43,034 | -0.45% | 9.7천 |
|---|
| 2026.08.27 | ₩43,066 | ₩43,288 | ₩43,066 | ₩43,227 | +0.37% | 1.7만 |
|---|
| 2026.08.26 | ₩43,006 | ₩43,026 | ₩42,905 | ₩42,959 | -0.11% | 1.9만 |
|---|
| 2026.08.25 | ₩42,798 | ₩42,946 | ₩42,798 | ₩42,919 | +0.28% | 5.6만 |
|---|
| 2026.08.24 | ₩42,798 | ₩42,858 | ₩42,731 | ₩42,825 | +0.06% | 2.8만 |
|---|
| 2026.08.21 | ₩42,878 | ₩43,013 | ₩42,878 | ₩42,972 | +0.22% | 3.4만 |
|---|
| 2026.08.20 | ₩42,986 | ₩42,986 | ₩42,751 | ₩42,758 | -0.53% | 2.8만 |
|---|
| 2026.08.19 | ₩43,247 | ₩43,247 | ₩43,093 | ₩43,093 | -0.36% | 2만 |
|---|
| 2026.08.18 | ₩43,140 | ₩43,200 | ₩43,080 | ₩43,080 | -0.14% | 1.7만 |
|---|
| 2026.08.17 | ₩43,636 | ₩43,678 | ₩43,455 | ₩43,455 | -0.41% | 1.8만 |
|---|
| 2026.08.14 | ₩43,750 | ₩43,770 | ₩43,589 | ₩43,668 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩43,737 | ₩43,750 | ₩43,650 | ₩43,690 | -0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩43,381 | ₩43,415 | ₩43,281 | ₩43,375 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩43,469 | ₩43,469 | ₩43,133 | ₩43,163 | -0.70% | 1.6만 |
|---|
| 2026.08.10 | ₩43,294 | ₩43,294 | ₩43,200 | ₩43,241 | -0.12% | 2.2만 |
|---|
| 2026.08.07 | ₩43,078 | ₩43,247 | ₩43,078 | ₩43,247 | +0.39% | 2.1만 |
|---|
| 2026.08.06 | ₩43,093 | ₩43,106 | ₩42,932 | ₩42,956 | -0.32% | 1.5만 |
|---|
| 2026.08.05 | ₩43,404 | ₩43,404 | ₩43,053 | ₩43,053 | -0.81% | 3.2만 |
|---|
| 2026.08.04 | ₩42,785 | ₩43,308 | ₩42,778 | ₩43,214 | +1.00% | 3.2만 |
|---|
| 2026.08.03 | ₩41,738 | ₩42,329 | ₩41,738 | ₩42,302 | +1.35% | 5.6만 |
|---|
| 2026.07.31 | ₩41,457 | ₩41,792 | ₩41,443 | ₩41,765 | +0.74% | 2.4만 |
|---|
| 2026.07.30 | ₩41,443 | ₩41,618 | ₩41,443 | ₩41,591 | +0.36% | 7.2천 |
|---|
| 2026.07.29 | ₩41,222 | ₩41,470 | ₩40,920 | ₩40,920 | -0.73% | 2.2만 |
|---|
| 2026.07.28 | ₩41,645 | ₩41,852 | ₩41,376 | ₩41,604 | -0.10% | 3.7만 |
|---|
| 2026.07.27 | ₩41,953 | ₩41,953 | ₩41,403 | ₩41,591 | -0.86% | 2.7만 |
|---|
| 2026.07.24 | ₩41,604 | ₩41,779 | ₩41,484 | ₩41,518 | -0.21% | 2.7만 |
|---|
| 2026.07.23 | ₩41,685 | ₩41,685 | ₩41,484 | ₩41,590 | -0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩42,168 | ₩42,208 | ₩42,101 | ₩42,113 | -0.13% | 3.2만 |
|---|
| 2026.07.21 | ₩41,966 | ₩42,208 | ₩41,966 | ₩42,189 | +0.53% | 1.2만 |
|---|
| 2026.07.20 | ₩42,080 | ₩42,080 | ₩41,704 | ₩41,704 | -0.90% | 1.4만 |
|---|
| 2026.07.17 | ₩41,738 | ₩42,074 | ₩41,738 | ₩41,866 | +0.31% | 1.9만 |
|---|
| 2026.07.16 | ₩42,396 | ₩42,422 | ₩42,127 | ₩42,248 | -0.35% | 2.3만 |
|---|
| 2026.07.15 | ₩42,597 | ₩42,597 | ₩42,194 | ₩42,426 | -0.40% | 2.5만 |
|---|
| 2026.07.14 | ₩42,570 | ₩42,570 | ₩42,422 | ₩42,486 | -0.20% | 3만 |
|---|
| 2026.07.13 | ₩42,530 | ₩42,543 | ₩42,315 | ₩42,334 | -0.46% | 3.7만 |
|---|
| 2026.07.10 | ₩42,677 | ₩42,771 | ₩42,449 | ₩42,731 | +0.13% | 2.1만 |
|---|
| 2026.07.09 | ₩42,530 | ₩42,637 | ₩42,422 | ₩42,557 | +0.06% | 9.7천 |
|---|
| 2026.07.08 | ₩41,966 | ₩42,121 | ₩41,779 | ₩42,121 | +0.37% | 1.8만 |
|---|
| 2026.07.07 | ₩42,342 | ₩42,342 | ₩42,034 | ₩42,181 | -0.38% | 16.5만 |
|---|
| 2026.07.06 | ₩42,516 | ₩42,677 | ₩42,516 | ₩42,587 | +0.17% | 2.6만 |
|---|
| 2026.07.02 | ₩42,852 | ₩42,878 | ₩41,973 | ₩42,232 | -1.45% | 2.3만 |
|---|
| 2026.07.01 | ₩42,785 | ₩42,858 | ₩42,570 | ₩42,610 | -0.41% | 1.1만 |
|---|
| 2026.06.30 | ₩42,637 | ₩42,972 | ₩42,637 | ₩42,919 | +0.66% | 2.3만 |
|---|
| 2026.06.29 | ₩42,288 | ₩42,516 | ₩41,899 | ₩42,498 | +0.49% | 2.4만 |
|---|
| 2026.06.26 | ₩41,926 | ₩42,288 | ₩41,832 | ₩42,020 | +0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩42,208 | ₩42,302 | ₩42,127 | ₩42,221 | +0.03% | 2.3만 |
|---|
| 2026.06.24 | ₩42,080 | ₩42,302 | ₩41,819 | ₩41,954 | -0.30% | 2.5만 |
|---|
| 2026.06.23 | ₩41,913 | ₩42,342 | ₩41,913 | ₩42,047 | +0.32% | 3.3만 |
|---|
| 2026.06.22 | ₩43,046 | ₩43,046 | ₩42,697 | ₩42,781 | -0.62% | 1.7만 |
|---|
| 2026.06.18 | ₩42,637 | ₩42,798 | ₩42,597 | ₩42,785 | +0.35% | 4.3만 |
|---|
| 2026.06.17 | ₩42,718 | ₩42,798 | ₩42,101 | ₩42,157 | -1.31% | 4.7만 |
|---|
| 2026.06.16 | ₩43,127 | ₩43,127 | ₩42,637 | ₩42,637 | -1.14% | 2.8만 |
|---|
| 2026.06.15 | ₩43,066 | ₩43,174 | ₩43,053 | ₩43,080 | +0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩42,181 | ₩42,530 | ₩42,087 | ₩42,432 | +0.59% | 1.6만 |
|---|
| 2026.06.11 | ₩41,551 | ₩42,144 | ₩41,309 | ₩42,144 | +1.43% | 1.3만 |
|---|
| 2026.06.10 | ₩41,484 | ₩41,819 | ₩41,202 | ₩41,256 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩42,302 | ₩42,302 | ₩41,001 | ₩41,706 | -1.41% | 1.9만 |
|---|
| 2026.06.08 | ₩42,007 | ₩42,194 | ₩41,899 | ₩41,913 | -0.22% | 2.7만 |
|---|
| 2026.06.05 | ₩42,315 | ₩42,376 | ₩41,470 | ₩41,578 | -1.74% | 2.2만 |
|---|
| 2026.06.04 | ₩42,731 | ₩43,013 | ₩42,731 | ₩42,917 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩42,811 | ₩42,932 | ₩42,811 | ₩42,889 | +0.18% | 2.6만 |
|---|
| 2026.06.02 | ₩42,811 | ₩43,094 | ₩42,811 | ₩43,094 | +0.66% | 2.7만 |
|---|
| 2026.06.01 | ₩42,583 | ₩42,966 | ₩42,583 | ₩42,869 | +0.67% | 2.2만 |
|---|
| 2026.05.29 | ₩42,718 | ₩42,718 | ₩42,610 | ₩42,677 | -0.09% | 2.4만 |
|---|
| 2026.05.28 | ₩42,208 | ₩42,583 | ₩42,208 | ₩42,538 | +0.78% | 2만 |
|---|
| 2026.05.27 | ₩42,396 | ₩42,396 | ₩42,248 | ₩42,295 | -0.24% | 8.9만 |
|---|
| 2026.05.26 | ₩42,422 | ₩42,422 | ₩42,255 | ₩42,342 | -0.19% | 1.8만 |
|---|
| 2026.05.22 | ₩41,926 | ₩42,034 | ₩41,779 | ₩41,859 | -0.16% | 2.7만 |
|---|
| 2026.05.21 | ₩41,309 | ₩41,712 | ₩41,296 | ₩41,658 | +0.84% | 2.4만 |
|---|
| 2026.05.20 | ₩41,095 | ₩41,551 | ₩41,095 | ₩41,551 | +1.11% | 2.9만 |
|---|
| 2026.05.19 | ₩40,961 | ₩41,189 | ₩40,907 | ₩40,950 | -0.03% | 3만 |
|---|
| 2026.05.18 | ₩41,202 | ₩41,350 | ₩41,014 | ₩41,218 | +0.04% | 3만 |
|---|
| 2026.05.15 | ₩41,215 | ₩41,430 | ₩41,215 | ₩41,219 | +0.01% | 1.6만 |
|---|
| 2026.05.14 | ₩41,591 | ₩41,873 | ₩41,591 | ₩41,763 | +0.41% | 1.5만 |
|---|
| 2026.05.13 | ₩41,229 | ₩41,510 | ₩41,229 | ₩41,446 | +0.53% | 2.5만 |
|---|
| 2026.05.12 | ₩41,242 | ₩41,296 | ₩40,907 | ₩41,296 | +0.13% | 1.1만 |
|---|
| 2026.05.11 | ₩41,457 | ₩41,564 | ₩41,457 | ₩41,484 | +0.06% | 2.3만 |
|---|
| 2026.05.08 | ₩41,162 | ₩41,359 | ₩41,162 | ₩41,359 | +0.48% | 2만 |
|---|
| 2026.05.07 | ₩41,028 | ₩41,108 | ₩40,786 | ₩40,824 | -0.50% | 3.3만 |
|---|
| 2026.05.06 | ₩40,907 | ₩41,095 | ₩40,826 | ₩41,081 | +0.43% | 5만 |
|---|
| 2026.05.05 | ₩40,317 | ₩40,679 | ₩40,317 | ₩40,598 | +0.70% | 55.8만 |
|---|
| 2026.05.04 | ₩40,424 | ₩40,451 | ₩40,169 | ₩40,223 | -0.50% | 2.6만 |
|---|
| 2026.05.01 | ₩40,464 | ₩40,558 | ₩40,424 | ₩40,424 | -0.10% | 6만 |
|---|
| 2026.04.30 | ₩39,928 | ₩40,370 | ₩39,914 | ₩40,344 | +1.04% | 1.6만 |
|---|
| 2026.04.29 | ₩39,928 | ₩39,941 | ₩39,782 | ₩39,914 | -0.03% | 1.5만 |
|---|
| 2026.04.28 | ₩39,955 | ₩39,955 | ₩39,779 | ₩39,914 | -0.10% | 2.4만 |
|---|
| 2026.04.27 | ₩39,941 | ₩40,116 | ₩39,941 | ₩40,089 | +0.37% | 1.3만 |
|---|
| 2026.04.24 | ₩39,968 | ₩40,075 | ₩39,901 | ₩40,075 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩39,968 | ₩40,008 | ₩39,606 | ₩39,901 | -0.17% | 3.5만 |
|---|
| 2026.04.22 | ₩39,941 | ₩39,956 | ₩39,861 | ₩39,956 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩40,062 | ₩40,062 | ₩39,677 | ₩39,677 | -0.96% | 1.5만 |
|---|
| 2026.04.20 | ₩39,901 | ₩39,914 | ₩39,847 | ₩39,890 | -0.03% | 2.6만 |
|---|
| 2026.04.17 | ₩39,566 | ₩40,062 | ₩39,566 | ₩39,901 | +0.85% | 2만 |
|---|
| 2026.04.16 | ₩39,391 | ₩39,472 | ₩39,297 | ₩39,432 | +0.10% | 2.7만 |
|---|
| 2026.04.15 | ₩39,177 | ₩39,311 | ₩39,163 | ₩39,271 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩39,002 | ₩39,123 | ₩38,989 | ₩39,123 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩38,359 | ₩38,828 | ₩38,332 | ₩38,828 | +1.22% | 2만 |
|---|
| 2026.04.10 | ₩38,520 | ₩38,566 | ₩38,399 | ₩38,423 | -0.25% | 2.8만 |
|---|
| 2026.04.09 | ₩38,399 | ₩38,828 | ₩38,345 | ₩38,587 | +0.49% | 160만 |
|---|
| 2026.04.08 | ₩38,372 | ₩38,396 | ₩38,231 | ₩38,396 | +0.06% | 7.8천 |
|---|
| 2026.04.07 | ₩37,433 | ₩37,658 | ₩37,406 | ₩37,658 | +0.60% | 1.2만 |
|---|
| 2026.04.06 | ₩37,567 | ₩37,642 | ₩37,527 | ₩37,642 | +0.20% | 7.2천 |
|---|
| 2026.04.02 | ₩37,406 | ₩37,476 | ₩37,306 | ₩37,476 | +0.19% | 7.9천 |
|---|
| 2026.04.01 | ₩37,406 | ₩37,567 | ₩37,366 | ₩37,366 | -0.11% | 8.6천 |
|---|
| 2026.03.31 | ₩36,977 | ₩37,264 | ₩36,789 | ₩37,264 | +0.78% | 3.3만 |
|---|
| 2026.03.30 | ₩36,736 | ₩36,736 | ₩36,360 | ₩36,494 | -0.66% | 1.2만 |
|---|
| 2026.03.27 | ₩37,024 | ₩37,024 | ₩36,722 | ₩36,746 | -0.75% | 8천 |
|---|
| 2026.03.26 | ₩37,487 | ₩37,494 | ₩37,182 | ₩37,182 | -0.81% | 8.7천 |
|---|
| 2026.03.25 | ₩37,648 | ₩37,688 | ₩37,634 | ₩37,653 | +0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩37,406 | ₩37,608 | ₩37,393 | ₩37,453 | +0.13% | 8.9천 |
|---|
| 2026.03.23 | ₩37,621 | ₩37,621 | ₩37,380 | ₩37,455 | -0.44% | 1.1만 |
|---|
| 2026.03.20 | ₩37,111 | ₩37,192 | ₩36,830 | ₩36,938 | -0.47% | 2.1만 |
|---|
| 2026.03.19 | ₩37,125 | ₩37,554 | ₩37,125 | ₩37,487 | +0.98% | 6.1만 |
|---|
| 2026.03.18 | ₩37,862 | ₩37,862 | ₩37,460 | ₩37,460 | -1.06% | 2만 |
|---|
| 2026.03.17 | ₩38,143 | ₩38,143 | ₩37,940 | ₩37,940 | -0.53% | 4.6천 |
|---|
| 2026.03.16 | ₩37,782 | ₩37,970 | ₩37,768 | ₩37,836 | +0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩37,889 | ₩37,889 | ₩37,447 | ₩37,473 | -1.10% | 7.6천 |
|---|
| 2026.03.12 | ₩37,916 | ₩37,916 | ₩37,605 | ₩37,605 | -0.82% | 1.2만 |
|---|
| 2026.03.11 | ₩38,305 | ₩38,305 | ₩38,037 | ₩38,192 | -0.29% | 1.1만 |
|---|
| 2026.03.10 | ₩38,265 | ₩38,640 | ₩38,211 | ₩38,265 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩37,540 | ₩38,452 | ₩37,473 | ₩38,355 | +2.17% | 1.8만 |
|---|
| 2026.03.06 | ₩37,983 | ₩38,292 | ₩37,970 | ₩38,131 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩38,761 | ₩38,882 | ₩38,426 | ₩38,707 | -0.14% | 1.8만 |
|---|
| 2026.03.04 | ₩38,976 | ₩39,056 | ₩38,962 | ₩39,020 | +0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩38,171 | ₩38,774 | ₩38,137 | ₩38,671 | +1.31% | 2만 |
|---|
| 2026.03.02 | ₩38,774 | ₩39,163 | ₩38,774 | ₩39,092 | +0.82% | 1.6만 |
|---|
| 2026.02.27 | ₩38,841 | ₩39,029 | ₩38,788 | ₩39,029 | +0.48% | 1.1만 |
|---|
| 2026.02.26 | ₩39,204 | ₩39,226 | ₩38,989 | ₩39,196 | -0.02% | 1.2만 |
|---|
| 2026.02.25 | ₩39,096 | ₩39,271 | ₩39,096 | ₩39,267 | +0.44% | 9.7천 |
|---|
| 2026.02.24 | ₩38,815 | ₩39,016 | ₩38,815 | ₩39,016 | +0.52% | 1.3만 |
|---|
| 2026.02.23 | ₩38,774 | ₩38,774 | ₩38,579 | ₩38,694 | -0.21% | 1.2만 |
|---|
| 2026.02.20 | ₩38,922 | ₩39,230 | ₩38,922 | ₩39,197 | +0.71% | 9.1천 |
|---|
| 2026.02.19 | ₩39,029 | ₩39,029 | ₩38,801 | ₩38,973 | -0.14% | 8.5천 |
|---|
| 2026.02.18 | ₩38,962 | ₩39,208 | ₩38,962 | ₩39,110 | +0.38% | 1.3만 |
|---|
| 2026.02.17 | ₩38,922 | ₩38,976 | ₩38,734 | ₩38,882 | -0.10% | 1.4만 |
|---|
| 2026.02.13 | ₩38,748 | ₩39,083 | ₩38,734 | ₩38,922 | +0.45% | 7.8천 |
|---|
| 2026.02.12 | ₩39,378 | ₩39,405 | ₩38,694 | ₩38,721 | -1.67% | 2.6만 |
|---|
| 2026.02.11 | ₩39,418 | ₩39,418 | ₩39,163 | ₩39,326 | -0.23% | 1.5만 |
|---|
| 2026.02.10 | ₩39,378 | ₩39,432 | ₩39,234 | ₩39,234 | -0.36% | 8.7천 |
|---|
| 2026.02.09 | ₩39,324 | ₩39,411 | ₩39,297 | ₩39,351 | +0.07% | 1.8만 |
|---|
| 2026.02.06 | ₩38,828 | ₩39,217 | ₩38,828 | ₩39,217 | +1.00% | 1.2만 |
|---|
| 2026.02.05 | ₩38,587 | ₩38,694 | ₩38,345 | ₩38,371 | -0.56% | 1만 |
|---|
| 2026.02.04 | ₩39,043 | ₩39,043 | ₩38,654 | ₩38,836 | -0.53% | 2만 |
|---|
| 2026.02.03 | ₩39,163 | ₩39,163 | ₩38,647 | ₩38,937 | -0.58% | 1.3만 |
|---|
| 2026.02.02 | ₩39,217 | ₩39,230 | ₩39,159 | ₩39,159 | -0.15% | 1.3만 |
|---|
| 2026.01.30 | ₩38,909 | ₩38,909 | ₩38,714 | ₩38,909 | 0.00% | 1.7만 |
|---|
| 2026.01.29 | ₩38,828 | ₩39,071 | ₩38,828 | ₩39,071 | +0.63% | 8.6천 |
|---|
| 2026.01.28 | ₩39,177 | ₩39,177 | ₩38,935 | ₩38,989 | -0.48% | 1.3만 |
|---|
| 2026.01.27 | ₩38,976 | ₩39,055 | ₩38,976 | ₩39,029 | +0.14% | 3.1만 |
|---|
| 2026.01.26 | ₩38,949 | ₩39,016 | ₩38,949 | ₩38,949 | 0.00% | 9.5천 |
|---|
| 2026.01.23 | ₩38,841 | ₩38,909 | ₩38,774 | ₩38,823 | -0.05% | 5.3천 |
|---|
| 2026.01.22 | ₩39,002 | ₩39,056 | ₩38,922 | ₩38,935 | -0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩38,399 | ₩38,868 | ₩38,399 | ₩38,750 | +0.92% | 1.4만 |
|---|
| 2026.01.20 | ₩38,452 | ₩38,506 | ₩38,144 | ₩38,172 | -0.73% | 2만 |
|---|
| 2026.01.16 | ₩38,935 | ₩38,949 | ₩38,868 | ₩38,871 | -0.17% | 1.7만 |
|---|
| 2026.01.15 | ₩38,962 | ₩39,083 | ₩38,910 | ₩38,914 | -0.12% | 1.1만 |
|---|
| 2026.01.14 | ₩38,815 | ₩38,815 | ₩38,568 | ₩38,766 | -0.12% | 43.7만 |
|---|
| 2026.01.13 | ₩38,935 | ₩38,935 | ₩38,828 | ₩38,890 | -0.12% | 1.2만 |
|---|
| 2026.01.12 | ₩38,815 | ₩39,018 | ₩38,815 | ₩39,018 | +0.53% | 8.4천 |
|---|
| 2026.01.09 | ₩38,841 | ₩39,016 | ₩38,841 | ₩38,989 | +0.38% | 3.3천 |
|---|
| 2026.01.08 | ₩38,734 | ₩38,761 | ₩38,707 | ₩38,748 | +0.03% | 7.2천 |
|---|
| 2026.01.07 | ₩38,828 | ₩38,935 | ₩38,707 | ₩38,725 | -0.27% | 9.3천 |
|---|
| 2026.01.06 | ₩38,694 | ₩38,902 | ₩38,694 | ₩38,902 | +0.54% | 6.1천 |
|---|
| 2026.01.05 | ₩38,627 | ₩38,654 | ₩38,573 | ₩38,573 | -0.14% | 6.4천 |
|---|
| 2026.01.02 | ₩38,198 | ₩38,305 | ₩38,144 | ₩38,253 | +0.14% | 7.9천 |
|---|
| 2025.12.31 | ₩38,399 | ₩38,439 | ₩38,184 | ₩38,184 | -0.56% | 1.1만 |
|---|
| 2025.12.30 | ₩38,520 | ₩38,546 | ₩38,506 | ₩38,517 | -0.01% | 6.2천 |
|---|
| 2025.12.29 | ₩38,654 | ₩38,734 | ₩38,613 | ₩38,679 | +0.07% | 4.2천 |
|---|
| 2025.12.26 | ₩38,828 | ₩38,828 | ₩38,761 | ₩38,815 | -0.03% | 4.2천 |
|---|
| 2025.12.24 | ₩38,828 | ₩38,855 | ₩38,828 | ₩38,848 | +0.05% | 5.2천 |
|---|
| 2025.12.23 | ₩38,493 | ₩38,680 | ₩38,493 | ₩38,678 | +0.48% | 1.3만 |
|---|
| 2025.12.22 | ₩38,479 | ₩38,600 | ₩38,479 | ₩38,600 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩38,359 | ₩38,412 | ₩38,326 | ₩38,326 | -0.08% | 2.5천 |
|---|
| 2025.12.18 | ₩38,117 | ₩38,292 | ₩38,072 | ₩38,072 | -0.12% | 1.7만 |
|---|
| 2025.12.17 | ₩38,157 | ₩38,157 | ₩37,795 | ₩37,795 | -0.95% | 4.4천 |
|---|
| 2025.12.16 | ₩38,144 | ₩38,211 | ₩37,983 | ₩38,184 | +0.11% | 1만 |
|---|
| 2025.12.15 | ₩38,278 | ₩38,332 | ₩38,265 | ₩38,310 | +0.08% | 6.2천 |
|---|
| 2025.12.12 | ₩38,612 | ₩38,612 | ₩38,211 | ₩38,305 | -0.80% | 1만 |
|---|
| 2025.12.11 | ₩38,560 | ₩38,600 | ₩38,546 | ₩38,584 | +0.06% | 6.1천 |
|---|
| 2025.12.10 | ₩38,133 | ₩38,533 | ₩38,090 | ₩38,474 | +0.89% | 1만 |
|---|
| 2025.12.09 | ₩38,224 | ₩38,265 | ₩38,124 | ₩38,124 | -0.26% | 5.7천 |
|---|
| 2025.12.08 | ₩38,332 | ₩38,332 | ₩38,104 | ₩38,129 | -0.53% | 7.6천 |
|---|
| 2025.12.05 | ₩38,372 | ₩38,372 | ₩38,313 | ₩38,313 | -0.15% | 3.8천 |
|---|
| 2025.12.04 | ₩38,224 | ₩38,238 | ₩38,144 | ₩38,196 | -0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩38,140 | ₩38,224 | ₩38,104 | ₩38,198 | +0.15% | 8.5천 |
|---|
| 2025.12.02 | ₩37,996 | ₩38,064 | ₩37,929 | ₩38,010 | +0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩37,929 | ₩38,104 | ₩37,901 | ₩37,901 | -0.07% | 8.8천 |
|---|
| 2025.11.28 | ₩37,929 | ₩38,131 | ₩37,929 | ₩38,131 | +0.53% | 2.5천 |
|---|
| 2025.11.26 | ₩37,728 | ₩38,010 | ₩37,728 | ₩37,943 | +0.57% | 9.5천 |
|---|
| 2025.11.25 | ₩37,125 | ₩37,681 | ₩37,125 | ₩37,681 | +1.50% | 7.5천 |
|---|
| 2025.11.24 | ₩36,977 | ₩37,339 | ₩36,977 | ₩37,261 | +0.77% | 6.8천 |
|---|
| 2025.11.21 | ₩36,628 | ₩37,111 | ₩36,628 | ₩36,856 | +0.62% | 6.4천 |
|---|
| 2025.11.20 | ₩36,930 | ₩36,930 | ₩36,427 | ₩36,429 | -1.36% | 3.9천 |
|---|
| 2025.11.19 | ₩37,152 | ₩37,353 | ₩36,945 | ₩37,098 | -0.14% | 8천 |
|---|
| 2025.11.18 | ₩37,111 | ₩37,259 | ₩36,816 | ₩37,004 | -0.29% | 1.5만 |
|---|
| 2025.11.17 | ₩37,705 | ₩37,751 | ₩37,138 | ₩37,272 | -1.15% | 41.4만 |
|---|
| 2025.11.14 | ₩37,232 | ₩37,876 | ₩37,232 | ₩37,675 | +1.19% | 1.1만 |
|---|
| 2025.11.13 | ₩37,916 | ₩37,956 | ₩37,648 | ₩37,677 | -0.63% | 1.1만 |
|---|
| 2025.11.12 | ₩38,402 | ₩38,402 | ₩38,305 | ₩38,360 | -0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩38,211 | ₩38,399 | ₩38,171 | ₩38,345 | +0.35% | 1.3만 |
|---|
| 2025.11.10 | ₩38,211 | ₩38,359 | ₩38,023 | ₩38,305 | +0.25% | 1.3만 |
|---|
| 2025.11.07 | ₩37,460 | ₩37,728 | ₩37,245 | ₩37,728 | +0.72% | 9.5천 |
|---|
| 2025.11.06 | ₩37,795 | ₩37,889 | ₩37,675 | ₩37,696 | -0.26% | 1.1만 |
|---|
| 2025.11.05 | ₩38,171 | ₩38,385 | ₩38,171 | ₩38,251 | +0.21% | 2만 |
|---|
| 2025.11.04 | ₩38,238 | ₩38,305 | ₩38,037 | ₩38,037 | -0.53% | 3.2만 |
|---|
| 2025.11.03 | ₩38,573 | ₩38,680 | ₩38,573 | ₩38,612 | +0.10% | 1.1만 |
|---|
| 2025.10.31 | ₩38,493 | ₩38,627 | ₩38,412 | ₩38,546 | +0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩38,587 | ₩38,654 | ₩38,426 | ₩38,426 | -0.42% | 1.6만 |
|---|
| 2025.10.29 | ₩38,962 | ₩38,962 | ₩38,721 | ₩38,774 | -0.48% | 2.3만 |
|---|
| 2025.10.28 | ₩38,774 | ₩38,935 | ₩38,761 | ₩38,855 | +0.21% | 2.3만 |
|---|
| 2025.10.27 | ₩38,647 | ₩38,748 | ₩38,640 | ₩38,748 | +0.26% | 3.1만 |
|---|
| 2025.10.24 | ₩38,265 | ₩38,305 | ₩38,198 | ₩38,198 | -0.18% | 7.7천 |
|---|
| 2025.10.23 | ₩37,768 | ₩37,956 | ₩37,768 | ₩37,909 | +0.37% | 1.3만 |
|---|
| 2025.10.22 | ₩37,795 | ₩37,795 | ₩37,366 | ₩37,638 | -0.42% | 1.1만 |
|---|
| 2025.10.21 | ₩37,916 | ₩37,983 | ₩37,903 | ₩37,956 | +0.11% | 1.7만 |
|---|
| 2025.10.20 | ₩37,822 | ₩37,943 | ₩37,822 | ₩37,916 | +0.25% | 3.6만 |
|---|
| 2025.10.17 | ₩37,286 | ₩37,527 | ₩37,272 | ₩37,473 | +0.50% | 4.4천 |
|---|
| 2025.10.16 | ₩37,433 | ₩37,433 | ₩37,245 | ₩37,286 | -0.39% | 2.6천 |
|---|
| 2025.10.15 | ₩37,715 | ₩37,715 | ₩37,185 | ₩37,514 | -0.53% | 9.5천 |
|---|
| 2025.10.14 | ₩37,447 | ₩37,500 | ₩37,312 | ₩37,312 | -0.36% | 3.9천 |
|---|
| 2025.10.13 | ₩37,178 | ₩37,433 | ₩37,178 | ₩37,393 | +0.58% | 1.5만 |
|---|
| 2025.10.10 | ₩37,201 | ₩37,219 | ₩36,763 | ₩36,763 | -1.18% | 2.5천 |
|---|