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 | ₩42,788 | ₩42,882 | ₩42,787 | ₩42,842 | +0.13% | 1.8만 |
| 2026.10.08 | ₩42,614 | ₩42,708 | ₩42,574 | ₩42,684 | +0.16% | 2.9만 |
| 2026.10.07 | ₩42,652 | ₩42,800 | ₩42,652 | ₩42,740 | +0.21% | 1.5만 |
| 2026.10.06 | ₩42,976 | ₩43,043 | ₩42,936 | ₩42,936 | -0.09% | 1.7만 |
| 2026.10.05 | ₩42,454 | ₩42,829 | ₩42,454 | ₩42,742 | +0.68% | 1만 |
| 2026.10.02 | ₩42,507 | ₩42,534 | ₩42,440 | ₩42,467 | -0.09% | 1.5만 |
| 2026.10.01 | ₩41,971 | ₩42,239 | ₩41,971 | ₩42,199 | +0.54% | 1.2만 |
| 2026.09.30 | ₩42,353 | ₩42,373 | ₩42,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,132 |
| -0.52% |
| 1.2만 |
| 2026.09.29 | ₩42,288 | ₩42,296 | ₩42,146 | ₩42,245 | -0.10% | 2.8만 |
|---|
| 2026.09.28 | ₩42,416 | ₩42,507 | ₩42,318 | ₩42,318 | -0.23% | 1.6만 |
|---|
| 2026.09.25 | ₩42,467 | ₩42,681 | ₩42,467 | ₩42,668 | +0.47% | 1.1만 |
|---|
| 2026.09.24 | ₩42,494 | ₩42,641 | ₩42,387 | ₩42,641 | +0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩42,695 | ₩42,695 | ₩42,521 | ₩42,614 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩42,829 | ₩42,882 | ₩42,788 | ₩42,802 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩42,521 | ₩42,896 | ₩42,521 | ₩42,896 | +0.88% | 7.4만 |
|---|
| 2026.09.18 | ₩42,159 | ₩42,266 | ₩42,146 | ₩42,266 | +0.25% | 2.3만 |
|---|
| 2026.09.17 | ₩42,293 | ₩42,333 | ₩42,226 | ₩42,306 | +0.03% | 5.4만 |
|---|
| 2026.09.16 | ₩42,279 | ₩42,400 | ₩41,730 | ₩41,985 | -0.70% | 4.8만 |
|---|
| 2026.09.15 | ₩42,266 | ₩42,266 | ₩42,105 | ₩42,107 | -0.38% | 2.1만 |
|---|
| 2026.09.14 | ₩42,213 | ₩42,507 | ₩42,199 | ₩42,333 | +0.29% | 5.2만 |
|---|
| 2026.09.11 | ₩42,628 | ₩42,654 | ₩42,521 | ₩42,574 | -0.13% | 205.2만 |
|---|
| 2026.09.10 | ₩42,253 | ₩42,387 | ₩42,213 | ₩42,239 | -0.03% | 3.1만 |
|---|
| 2026.09.09 | ₩42,547 | ₩42,614 | ₩42,547 | ₩42,561 | +0.03% | 1.5만 |
|---|
| 2026.09.08 | ₩42,936 | ₩42,936 | ₩42,762 | ₩42,762 | -0.41% | 2.2만 |
|---|
| 2026.09.04 | ₩43,003 | ₩43,003 | ₩42,909 | ₩42,963 | -0.09% | 2만 |
|---|
| 2026.09.03 | ₩42,788 | ₩43,056 | ₩42,708 | ₩43,003 | +0.50% | 4.2만 |
|---|
| 2026.09.02 | ₩42,480 | ₩42,668 | ₩42,480 | ₩42,614 | +0.32% | 2.4만 |
|---|
| 2026.09.01 | ₩42,531 | ₩42,614 | ₩42,346 | ₩42,440 | -0.21% | 3.1만 |
|---|
| 2026.08.31 | ₩42,799 | ₩42,869 | ₩42,735 | ₩42,829 | +0.07% | 3.4만 |
|---|
| 2026.08.28 | ₩43,163 | ₩43,271 | ₩42,949 | ₩42,971 | -0.45% | 9.7천 |
|---|
| 2026.08.27 | ₩43,003 | ₩43,224 | ₩43,003 | ₩43,163 | +0.37% | 1.7만 |
|---|
| 2026.08.26 | ₩42,942 | ₩42,963 | ₩42,842 | ₩42,896 | -0.11% | 1.9만 |
|---|
| 2026.08.25 | ₩42,735 | ₩42,882 | ₩42,735 | ₩42,855 | +0.28% | 5.6만 |
|---|
| 2026.08.24 | ₩42,735 | ₩42,795 | ₩42,668 | ₩42,762 | +0.06% | 2.8만 |
|---|
| 2026.08.21 | ₩42,815 | ₩42,949 | ₩42,815 | ₩42,909 | +0.22% | 3.4만 |
|---|
| 2026.08.20 | ₩42,922 | ₩42,922 | ₩42,688 | ₩42,695 | -0.53% | 2.8만 |
|---|
| 2026.08.19 | ₩43,183 | ₩43,183 | ₩43,029 | ₩43,029 | -0.36% | 2만 |
|---|
| 2026.08.18 | ₩43,076 | ₩43,137 | ₩43,016 | ₩43,016 | -0.14% | 1.7만 |
|---|
| 2026.08.17 | ₩43,572 | ₩43,613 | ₩43,391 | ₩43,391 | -0.41% | 1.8만 |
|---|
| 2026.08.14 | ₩43,686 | ₩43,706 | ₩43,525 | ₩43,604 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩43,672 | ₩43,686 | ₩43,585 | ₩43,625 | -0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩43,317 | ₩43,351 | ₩43,217 | ₩43,311 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩43,404 | ₩43,404 | ₩43,070 | ₩43,099 | -0.70% | 1.6만 |
|---|
| 2026.08.10 | ₩43,230 | ₩43,230 | ₩43,137 | ₩43,177 | -0.12% | 2.2만 |
|---|
| 2026.08.07 | ₩43,015 | ₩43,183 | ₩43,015 | ₩43,183 | +0.39% | 2.1만 |
|---|
| 2026.08.06 | ₩43,029 | ₩43,043 | ₩42,869 | ₩42,893 | -0.32% | 1.5만 |
|---|
| 2026.08.05 | ₩43,340 | ₩43,340 | ₩42,989 | ₩42,989 | -0.81% | 3.2만 |
|---|
| 2026.08.04 | ₩42,721 | ₩43,244 | ₩42,715 | ₩43,150 | +1.00% | 3.2만 |
|---|
| 2026.08.03 | ₩41,677 | ₩42,266 | ₩41,677 | ₩42,239 | +1.35% | 5.6만 |
|---|
| 2026.07.31 | ₩41,396 | ₩41,730 | ₩41,382 | ₩41,704 | +0.74% | 2.4만 |
|---|
| 2026.07.30 | ₩41,382 | ₩41,556 | ₩41,382 | ₩41,530 | +0.36% | 7.2천 |
|---|
| 2026.07.29 | ₩41,161 | ₩41,409 | ₩40,860 | ₩40,860 | -0.73% | 2.2만 |
|---|
| 2026.07.28 | ₩41,583 | ₩41,791 | ₩41,315 | ₩41,543 | -0.10% | 3.7만 |
|---|
| 2026.07.27 | ₩41,891 | ₩41,891 | ₩41,342 | ₩41,530 | -0.86% | 2.7만 |
|---|
| 2026.07.24 | ₩41,543 | ₩41,717 | ₩41,422 | ₩41,457 | -0.21% | 2.7만 |
|---|
| 2026.07.23 | ₩41,623 | ₩41,623 | ₩41,422 | ₩41,528 | -0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩42,105 | ₩42,146 | ₩42,038 | ₩42,050 | -0.13% | 3.2만 |
|---|
| 2026.07.21 | ₩41,905 | ₩42,146 | ₩41,905 | ₩42,127 | +0.53% | 1.2만 |
|---|
| 2026.07.20 | ₩42,018 | ₩42,018 | ₩41,642 | ₩41,642 | -0.90% | 1.4만 |
|---|
| 2026.07.17 | ₩41,677 | ₩42,012 | ₩41,677 | ₩41,804 | +0.31% | 1.9만 |
|---|
| 2026.07.16 | ₩42,333 | ₩42,360 | ₩42,065 | ₩42,186 | -0.35% | 2.3만 |
|---|
| 2026.07.15 | ₩42,534 | ₩42,534 | ₩42,132 | ₩42,364 | -0.40% | 2.5만 |
|---|
| 2026.07.14 | ₩42,507 | ₩42,507 | ₩42,360 | ₩42,423 | -0.20% | 3만 |
|---|
| 2026.07.13 | ₩42,467 | ₩42,480 | ₩42,253 | ₩42,271 | -0.46% | 3.7만 |
|---|
| 2026.07.10 | ₩42,614 | ₩42,708 | ₩42,387 | ₩42,668 | +0.13% | 2.1만 |
|---|
| 2026.07.09 | ₩42,467 | ₩42,574 | ₩42,360 | ₩42,494 | +0.06% | 9.7천 |
|---|
| 2026.07.08 | ₩41,905 | ₩42,059 | ₩41,717 | ₩42,059 | +0.37% | 1.8만 |
|---|
| 2026.07.07 | ₩42,279 | ₩42,279 | ₩41,971 | ₩42,119 | -0.38% | 16.5만 |
|---|
| 2026.07.06 | ₩42,454 | ₩42,614 | ₩42,454 | ₩42,525 | +0.17% | 2.6만 |
|---|
| 2026.07.02 | ₩42,788 | ₩42,815 | ₩41,911 | ₩42,170 | -1.45% | 2.3만 |
|---|
| 2026.07.01 | ₩42,721 | ₩42,795 | ₩42,507 | ₩42,547 | -0.41% | 1.1만 |
|---|
| 2026.06.30 | ₩42,574 | ₩42,909 | ₩42,574 | ₩42,855 | +0.66% | 2.3만 |
|---|
| 2026.06.29 | ₩42,226 | ₩42,454 | ₩41,838 | ₩42,435 | +0.49% | 2.4만 |
|---|
| 2026.06.26 | ₩41,864 | ₩42,226 | ₩41,771 | ₩41,958 | +0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩42,146 | ₩42,239 | ₩42,065 | ₩42,159 | +0.03% | 2.3만 |
|---|
| 2026.06.24 | ₩42,018 | ₩42,239 | ₩41,757 | ₩41,892 | -0.30% | 2.5만 |
|---|
| 2026.06.23 | ₩41,851 | ₩42,279 | ₩41,851 | ₩41,985 | +0.32% | 3.3만 |
|---|
| 2026.06.22 | ₩42,983 | ₩42,983 | ₩42,634 | ₩42,717 | -0.62% | 1.7만 |
|---|
| 2026.06.18 | ₩42,574 | ₩42,735 | ₩42,534 | ₩42,721 | +0.35% | 4.3만 |
|---|
| 2026.06.17 | ₩42,654 | ₩42,735 | ₩42,038 | ₩42,095 | -1.31% | 4.7만 |
|---|
| 2026.06.16 | ₩43,063 | ₩43,063 | ₩42,574 | ₩42,574 | -1.14% | 2.8만 |
|---|
| 2026.06.15 | ₩43,003 | ₩43,110 | ₩42,989 | ₩43,016 | +0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩42,119 | ₩42,467 | ₩42,025 | ₩42,369 | +0.59% | 1.6만 |
|---|
| 2026.06.11 | ₩41,489 | ₩42,081 | ₩41,248 | ₩42,081 | +1.43% | 1.3만 |
|---|
| 2026.06.10 | ₩41,422 | ₩41,757 | ₩41,141 | ₩41,195 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩42,239 | ₩42,239 | ₩40,940 | ₩41,645 | -1.41% | 1.9만 |
|---|
| 2026.06.08 | ₩41,945 | ₩42,132 | ₩41,838 | ₩41,851 | -0.22% | 2.7만 |
|---|
| 2026.06.05 | ₩42,253 | ₩42,313 | ₩41,409 | ₩41,516 | -1.74% | 2.2만 |
|---|
| 2026.06.04 | ₩42,668 | ₩42,949 | ₩42,668 | ₩42,854 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩42,748 | ₩42,869 | ₩42,748 | ₩42,826 | +0.18% | 2.6만 |
|---|
| 2026.06.02 | ₩42,748 | ₩43,031 | ₩42,748 | ₩43,031 | +0.66% | 2.7만 |
|---|
| 2026.06.01 | ₩42,521 | ₩42,902 | ₩42,521 | ₩42,806 | +0.67% | 2.2만 |
|---|
| 2026.05.29 | ₩42,654 | ₩42,654 | ₩42,547 | ₩42,614 | -0.09% | 2.4만 |
|---|
| 2026.05.28 | ₩42,146 | ₩42,521 | ₩42,146 | ₩42,475 | +0.78% | 2만 |
|---|
| 2026.05.27 | ₩42,333 | ₩42,333 | ₩42,186 | ₩42,233 | -0.24% | 8.9만 |
|---|
| 2026.05.26 | ₩42,360 | ₩42,360 | ₩42,192 | ₩42,279 | -0.19% | 1.8만 |
|---|
| 2026.05.22 | ₩41,864 | ₩41,971 | ₩41,717 | ₩41,797 | -0.16% | 2.7만 |
|---|
| 2026.05.21 | ₩41,248 | ₩41,650 | ₩41,235 | ₩41,596 | +0.84% | 2.4만 |
|---|
| 2026.05.20 | ₩41,034 | ₩41,489 | ₩41,034 | ₩41,489 | +1.11% | 2.9만 |
|---|
| 2026.05.19 | ₩40,900 | ₩41,128 | ₩40,847 | ₩40,889 | -0.03% | 3만 |
|---|
| 2026.05.18 | ₩41,141 | ₩41,288 | ₩40,954 | ₩41,157 | +0.04% | 3만 |
|---|
| 2026.05.15 | ₩41,155 | ₩41,369 | ₩41,155 | ₩41,159 | +0.01% | 1.6만 |
|---|
| 2026.05.14 | ₩41,530 | ₩41,811 | ₩41,530 | ₩41,701 | +0.41% | 1.5만 |
|---|
| 2026.05.13 | ₩41,168 | ₩41,449 | ₩41,168 | ₩41,385 | +0.53% | 2.5만 |
|---|
| 2026.05.12 | ₩41,181 | ₩41,235 | ₩40,847 | ₩41,235 | +0.13% | 1.1만 |
|---|
| 2026.05.11 | ₩41,396 | ₩41,503 | ₩41,396 | ₩41,422 | +0.06% | 2.3만 |
|---|
| 2026.05.08 | ₩41,101 | ₩41,298 | ₩41,101 | ₩41,298 | +0.48% | 2만 |
|---|
| 2026.05.07 | ₩40,967 | ₩41,047 | ₩40,726 | ₩40,763 | -0.50% | 3.3만 |
|---|
| 2026.05.06 | ₩40,847 | ₩41,034 | ₩40,766 | ₩41,021 | +0.43% | 5만 |
|---|
| 2026.05.05 | ₩40,257 | ₩40,619 | ₩40,257 | ₩40,538 | +0.70% | 55.8만 |
|---|
| 2026.05.04 | ₩40,364 | ₩40,391 | ₩40,110 | ₩40,164 | -0.50% | 2.6만 |
|---|
| 2026.05.01 | ₩40,405 | ₩40,498 | ₩40,364 | ₩40,364 | -0.10% | 6만 |
|---|
| 2026.04.30 | ₩39,869 | ₩40,311 | ₩39,855 | ₩40,284 | +1.04% | 1.6만 |
|---|
| 2026.04.29 | ₩39,869 | ₩39,882 | ₩39,723 | ₩39,855 | -0.03% | 1.5만 |
|---|
| 2026.04.28 | ₩39,896 | ₩39,896 | ₩39,720 | ₩39,855 | -0.10% | 2.4만 |
|---|
| 2026.04.27 | ₩39,882 | ₩40,056 | ₩39,882 | ₩40,030 | +0.37% | 1.3만 |
|---|
| 2026.04.24 | ₩39,909 | ₩40,016 | ₩39,842 | ₩40,016 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩39,909 | ₩39,949 | ₩39,547 | ₩39,842 | -0.17% | 3.5만 |
|---|
| 2026.04.22 | ₩39,882 | ₩39,897 | ₩39,802 | ₩39,897 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩40,003 | ₩40,003 | ₩39,618 | ₩39,618 | -0.96% | 1.5만 |
|---|
| 2026.04.20 | ₩39,842 | ₩39,855 | ₩39,789 | ₩39,831 | -0.03% | 2.6만 |
|---|
| 2026.04.17 | ₩39,507 | ₩40,003 | ₩39,507 | ₩39,842 | +0.85% | 2만 |
|---|
| 2026.04.16 | ₩39,333 | ₩39,414 | ₩39,239 | ₩39,373 | +0.10% | 2.7만 |
|---|
| 2026.04.15 | ₩39,119 | ₩39,253 | ₩39,106 | ₩39,213 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩38,945 | ₩39,065 | ₩38,931 | ₩39,065 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩38,302 | ₩38,771 | ₩38,275 | ₩38,771 | +1.22% | 2만 |
|---|
| 2026.04.10 | ₩38,463 | ₩38,510 | ₩38,342 | ₩38,366 | -0.25% | 2.8만 |
|---|
| 2026.04.09 | ₩38,342 | ₩38,771 | ₩38,289 | ₩38,530 | +0.49% | 160만 |
|---|
| 2026.04.08 | ₩38,315 | ₩38,339 | ₩38,175 | ₩38,339 | +0.06% | 7.8천 |
|---|
| 2026.04.07 | ₩37,378 | ₩37,603 | ₩37,351 | ₩37,603 | +0.60% | 1.2만 |
|---|
| 2026.04.06 | ₩37,512 | ₩37,587 | ₩37,472 | ₩37,587 | +0.20% | 7.2천 |
|---|
| 2026.04.02 | ₩37,351 | ₩37,421 | ₩37,251 | ₩37,421 | +0.19% | 7.9천 |
|---|
| 2026.04.01 | ₩37,351 | ₩37,512 | ₩37,311 | ₩37,311 | -0.11% | 8.6천 |
|---|
| 2026.03.31 | ₩36,923 | ₩37,209 | ₩36,735 | ₩37,209 | +0.78% | 3.3만 |
|---|
| 2026.03.30 | ₩36,682 | ₩36,682 | ₩36,307 | ₩36,440 | -0.66% | 1.2만 |
|---|
| 2026.03.27 | ₩36,969 | ₩36,969 | ₩36,668 | ₩36,692 | -0.75% | 8천 |
|---|
| 2026.03.26 | ₩37,431 | ₩37,438 | ₩37,127 | ₩37,127 | -0.81% | 8.7천 |
|---|
| 2026.03.25 | ₩37,592 | ₩37,632 | ₩37,579 | ₩37,598 | +0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩37,351 | ₩37,552 | ₩37,338 | ₩37,398 | +0.13% | 8.9천 |
|---|
| 2026.03.23 | ₩37,565 | ₩37,565 | ₩37,324 | ₩37,399 | -0.44% | 1.1만 |
|---|
| 2026.03.20 | ₩37,056 | ₩37,137 | ₩36,775 | ₩36,884 | -0.47% | 2.1만 |
|---|
| 2026.03.19 | ₩37,070 | ₩37,498 | ₩37,070 | ₩37,431 | +0.98% | 6.1만 |
|---|
| 2026.03.18 | ₩37,806 | ₩37,806 | ₩37,405 | ₩37,405 | -1.06% | 2만 |
|---|
| 2026.03.17 | ₩38,086 | ₩38,086 | ₩37,884 | ₩37,884 | -0.53% | 4.6천 |
|---|
| 2026.03.16 | ₩37,726 | ₩37,914 | ₩37,713 | ₩37,780 | +0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩37,833 | ₩37,833 | ₩37,391 | ₩37,418 | -1.10% | 7.6천 |
|---|
| 2026.03.12 | ₩37,860 | ₩37,860 | ₩37,549 | ₩37,549 | -0.82% | 1.2만 |
|---|
| 2026.03.11 | ₩38,248 | ₩38,248 | ₩37,981 | ₩38,136 | -0.29% | 1.1만 |
|---|
| 2026.03.10 | ₩38,208 | ₩38,583 | ₩38,155 | ₩38,208 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩37,485 | ₩38,396 | ₩37,418 | ₩38,298 | +2.17% | 1.8만 |
|---|
| 2026.03.06 | ₩37,927 | ₩38,235 | ₩37,914 | ₩38,074 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩38,704 | ₩38,824 | ₩38,369 | ₩38,650 | -0.14% | 1.8만 |
|---|
| 2026.03.04 | ₩38,918 | ₩38,998 | ₩38,905 | ₩38,962 | +0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩38,114 | ₩38,717 | ₩38,081 | ₩38,614 | +1.31% | 2만 |
|---|
| 2026.03.02 | ₩38,717 | ₩39,106 | ₩38,717 | ₩39,035 | +0.82% | 1.6만 |
|---|
| 2026.02.27 | ₩38,784 | ₩38,972 | ₩38,731 | ₩38,972 | +0.48% | 1.1만 |
|---|
| 2026.02.26 | ₩39,146 | ₩39,168 | ₩38,931 | ₩39,138 | -0.02% | 1.2만 |
|---|
| 2026.02.25 | ₩39,039 | ₩39,213 | ₩39,039 | ₩39,209 | +0.44% | 9.7천 |
|---|
| 2026.02.24 | ₩38,757 | ₩38,958 | ₩38,757 | ₩38,958 | +0.52% | 1.3만 |
|---|
| 2026.02.23 | ₩38,717 | ₩38,717 | ₩38,522 | ₩38,637 | -0.21% | 1.2만 |
|---|
| 2026.02.20 | ₩38,864 | ₩39,172 | ₩38,864 | ₩39,139 | +0.71% | 9.1천 |
|---|
| 2026.02.19 | ₩38,972 | ₩38,972 | ₩38,744 | ₩38,915 | -0.14% | 8.5천 |
|---|
| 2026.02.18 | ₩38,905 | ₩39,150 | ₩38,905 | ₩39,052 | +0.38% | 1.3만 |
|---|
| 2026.02.17 | ₩38,864 | ₩38,918 | ₩38,677 | ₩38,824 | -0.10% | 1.4만 |
|---|
| 2026.02.13 | ₩38,690 | ₩39,025 | ₩38,677 | ₩38,864 | +0.45% | 7.8천 |
|---|
| 2026.02.12 | ₩39,320 | ₩39,347 | ₩38,637 | ₩38,664 | -1.67% | 2.6만 |
|---|
| 2026.02.11 | ₩39,360 | ₩39,360 | ₩39,106 | ₩39,268 | -0.23% | 1.5만 |
|---|
| 2026.02.10 | ₩39,320 | ₩39,373 | ₩39,176 | ₩39,176 | -0.36% | 8.7천 |
|---|
| 2026.02.09 | ₩39,266 | ₩39,353 | ₩39,239 | ₩39,293 | +0.07% | 1.8만 |
|---|
| 2026.02.06 | ₩38,771 | ₩39,159 | ₩38,771 | ₩39,159 | +1.00% | 1.2만 |
|---|
| 2026.02.05 | ₩38,530 | ₩38,637 | ₩38,289 | ₩38,314 | -0.56% | 1만 |
|---|
| 2026.02.04 | ₩38,985 | ₩38,985 | ₩38,597 | ₩38,779 | -0.53% | 2만 |
|---|
| 2026.02.03 | ₩39,106 | ₩39,106 | ₩38,590 | ₩38,879 | -0.58% | 1.3만 |
|---|
| 2026.02.02 | ₩39,159 | ₩39,172 | ₩39,101 | ₩39,101 | -0.15% | 1.3만 |
|---|
| 2026.01.30 | ₩38,851 | ₩38,851 | ₩38,657 | ₩38,851 | 0.00% | 1.7만 |
|---|
| 2026.01.29 | ₩38,771 | ₩39,013 | ₩38,771 | ₩39,013 | +0.63% | 8.6천 |
|---|
| 2026.01.28 | ₩39,119 | ₩39,119 | ₩38,878 | ₩38,931 | -0.48% | 1.3만 |
|---|
| 2026.01.27 | ₩38,918 | ₩38,997 | ₩38,918 | ₩38,972 | +0.14% | 3.1만 |
|---|
| 2026.01.26 | ₩38,891 | ₩38,958 | ₩38,891 | ₩38,891 | 0.00% | 9.5천 |
|---|
| 2026.01.23 | ₩38,784 | ₩38,851 | ₩38,717 | ₩38,765 | -0.05% | 5.3천 |
|---|
| 2026.01.22 | ₩38,945 | ₩38,998 | ₩38,864 | ₩38,878 | -0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩38,342 | ₩38,811 | ₩38,342 | ₩38,693 | +0.92% | 1.4만 |
|---|
| 2026.01.20 | ₩38,396 | ₩38,449 | ₩38,088 | ₩38,116 | -0.73% | 2만 |
|---|
| 2026.01.16 | ₩38,878 | ₩38,891 | ₩38,811 | ₩38,814 | -0.17% | 1.7만 |
|---|
| 2026.01.15 | ₩38,905 | ₩39,025 | ₩38,852 | ₩38,856 | -0.12% | 1.1만 |
|---|
| 2026.01.14 | ₩38,757 | ₩38,757 | ₩38,511 | ₩38,709 | -0.12% | 43.7만 |
|---|
| 2026.01.13 | ₩38,878 | ₩38,878 | ₩38,771 | ₩38,832 | -0.12% | 1.2만 |
|---|
| 2026.01.12 | ₩38,757 | ₩38,961 | ₩38,757 | ₩38,961 | +0.53% | 8.4천 |
|---|
| 2026.01.09 | ₩38,784 | ₩38,958 | ₩38,784 | ₩38,931 | +0.38% | 3.3천 |
|---|
| 2026.01.08 | ₩38,677 | ₩38,704 | ₩38,650 | ₩38,690 | +0.03% | 7.2천 |
|---|
| 2026.01.07 | ₩38,771 | ₩38,878 | ₩38,650 | ₩38,668 | -0.27% | 9.3천 |
|---|
| 2026.01.06 | ₩38,637 | ₩38,844 | ₩38,637 | ₩38,844 | +0.54% | 6.1천 |
|---|
| 2026.01.05 | ₩38,570 | ₩38,597 | ₩38,516 | ₩38,516 | -0.14% | 6.4천 |
|---|
| 2026.01.02 | ₩38,141 | ₩38,248 | ₩38,088 | ₩38,196 | +0.14% | 7.9천 |
|---|
| 2025.12.31 | ₩38,342 | ₩38,382 | ₩38,128 | ₩38,128 | -0.56% | 1.1만 |
|---|
| 2025.12.30 | ₩38,463 | ₩38,489 | ₩38,449 | ₩38,460 | -0.01% | 6.2천 |
|---|
| 2025.12.29 | ₩38,597 | ₩38,677 | ₩38,556 | ₩38,622 | +0.07% | 4.2천 |
|---|
| 2025.12.26 | ₩38,771 | ₩38,771 | ₩38,704 | ₩38,757 | -0.03% | 4.2천 |
|---|
| 2025.12.24 | ₩38,771 | ₩38,797 | ₩38,771 | ₩38,791 | +0.05% | 5.2천 |
|---|
| 2025.12.23 | ₩38,436 | ₩38,623 | ₩38,436 | ₩38,621 | +0.48% | 1.3만 |
|---|
| 2025.12.22 | ₩38,423 | ₩38,543 | ₩38,423 | ₩38,543 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩38,302 | ₩38,356 | ₩38,270 | ₩38,270 | -0.08% | 2.5천 |
|---|
| 2025.12.18 | ₩38,061 | ₩38,235 | ₩38,015 | ₩38,015 | -0.12% | 1.7만 |
|---|
| 2025.12.17 | ₩38,101 | ₩38,101 | ₩37,740 | ₩37,740 | -0.95% | 4.4천 |
|---|
| 2025.12.16 | ₩38,088 | ₩38,155 | ₩37,927 | ₩38,128 | +0.11% | 1만 |
|---|
| 2025.12.15 | ₩38,222 | ₩38,275 | ₩38,208 | ₩38,254 | +0.08% | 6.2천 |
|---|
| 2025.12.12 | ₩38,555 | ₩38,555 | ₩38,155 | ₩38,248 | -0.80% | 1만 |
|---|
| 2025.12.11 | ₩38,503 | ₩38,543 | ₩38,489 | ₩38,527 | +0.06% | 6.1천 |
|---|
| 2025.12.10 | ₩38,077 | ₩38,476 | ₩38,034 | ₩38,417 | +0.89% | 1만 |
|---|
| 2025.12.09 | ₩38,168 | ₩38,208 | ₩38,068 | ₩38,068 | -0.26% | 5.7천 |
|---|
| 2025.12.08 | ₩38,275 | ₩38,275 | ₩38,048 | ₩38,073 | -0.53% | 7.6천 |
|---|
| 2025.12.05 | ₩38,315 | ₩38,315 | ₩38,256 | ₩38,256 | -0.15% | 3.8천 |
|---|
| 2025.12.04 | ₩38,168 | ₩38,181 | ₩38,088 | ₩38,140 | -0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩38,084 | ₩38,168 | ₩38,048 | ₩38,141 | +0.15% | 8.5천 |
|---|
| 2025.12.02 | ₩37,940 | ₩38,007 | ₩37,873 | ₩37,954 | +0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩37,873 | ₩38,048 | ₩37,845 | ₩37,845 | -0.07% | 8.8천 |
|---|
| 2025.11.28 | ₩37,873 | ₩38,074 | ₩37,873 | ₩38,074 | +0.53% | 2.5천 |
|---|
| 2025.11.26 | ₩37,673 | ₩37,954 | ₩37,673 | ₩37,887 | +0.57% | 9.5천 |
|---|
| 2025.11.25 | ₩37,070 | ₩37,626 | ₩37,070 | ₩37,626 | +1.50% | 7.5천 |
|---|
| 2025.11.24 | ₩36,923 | ₩37,284 | ₩36,923 | ₩37,206 | +0.77% | 6.8천 |
|---|
| 2025.11.21 | ₩36,574 | ₩37,056 | ₩36,574 | ₩36,802 | +0.62% | 6.4천 |
|---|
| 2025.11.20 | ₩36,876 | ₩36,876 | ₩36,373 | ₩36,375 | -1.36% | 3.9천 |
|---|
| 2025.11.19 | ₩37,097 | ₩37,298 | ₩36,890 | ₩37,043 | -0.14% | 8천 |
|---|
| 2025.11.18 | ₩37,056 | ₩37,204 | ₩36,762 | ₩36,949 | -0.29% | 1.5만 |
|---|
| 2025.11.17 | ₩37,650 | ₩37,695 | ₩37,083 | ₩37,217 | -1.15% | 41.4만 |
|---|
| 2025.11.14 | ₩37,177 | ₩37,820 | ₩37,177 | ₩37,619 | +1.19% | 1.1만 |
|---|
| 2025.11.13 | ₩37,860 | ₩37,900 | ₩37,592 | ₩37,622 | -0.63% | 1.1만 |
|---|
| 2025.11.12 | ₩38,345 | ₩38,345 | ₩38,248 | ₩38,303 | -0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩38,155 | ₩38,342 | ₩38,114 | ₩38,289 | +0.35% | 1.3만 |
|---|
| 2025.11.10 | ₩38,155 | ₩38,302 | ₩37,967 | ₩38,248 | +0.25% | 1.3만 |
|---|
| 2025.11.07 | ₩37,405 | ₩37,673 | ₩37,190 | ₩37,673 | +0.72% | 9.5천 |
|---|
| 2025.11.06 | ₩37,740 | ₩37,833 | ₩37,619 | ₩37,640 | -0.26% | 1.1만 |
|---|
| 2025.11.05 | ₩38,114 | ₩38,329 | ₩38,114 | ₩38,195 | +0.21% | 2만 |
|---|
| 2025.11.04 | ₩38,181 | ₩38,248 | ₩37,981 | ₩37,981 | -0.53% | 3.2만 |
|---|
| 2025.11.03 | ₩38,516 | ₩38,623 | ₩38,516 | ₩38,555 | +0.10% | 1.1만 |
|---|
| 2025.10.31 | ₩38,436 | ₩38,570 | ₩38,356 | ₩38,489 | +0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩38,530 | ₩38,597 | ₩38,369 | ₩38,369 | -0.42% | 1.6만 |
|---|
| 2025.10.29 | ₩38,905 | ₩38,905 | ₩38,664 | ₩38,717 | -0.48% | 2.3만 |
|---|
| 2025.10.28 | ₩38,717 | ₩38,878 | ₩38,704 | ₩38,797 | +0.21% | 2.3만 |
|---|
| 2025.10.27 | ₩38,590 | ₩38,690 | ₩38,583 | ₩38,690 | +0.26% | 3.1만 |
|---|
| 2025.10.24 | ₩38,208 | ₩38,248 | ₩38,141 | ₩38,141 | -0.18% | 7.7천 |
|---|
| 2025.10.23 | ₩37,713 | ₩37,900 | ₩37,713 | ₩37,853 | +0.37% | 1.3만 |
|---|
| 2025.10.22 | ₩37,740 | ₩37,740 | ₩37,311 | ₩37,583 | -0.42% | 1.1만 |
|---|
| 2025.10.21 | ₩37,860 | ₩37,927 | ₩37,847 | ₩37,900 | +0.11% | 1.7만 |
|---|
| 2025.10.20 | ₩37,766 | ₩37,887 | ₩37,766 | ₩37,860 | +0.25% | 3.6만 |
|---|
| 2025.10.17 | ₩37,231 | ₩37,472 | ₩37,217 | ₩37,418 | +0.50% | 4.4천 |
|---|
| 2025.10.16 | ₩37,378 | ₩37,378 | ₩37,190 | ₩37,231 | -0.39% | 2.6천 |
|---|
| 2025.10.15 | ₩37,659 | ₩37,659 | ₩37,130 | ₩37,458 | -0.53% | 9.5천 |
|---|
| 2025.10.14 | ₩37,391 | ₩37,445 | ₩37,257 | ₩37,257 | -0.36% | 3.9천 |
|---|
| 2025.10.13 | ₩37,123 | ₩37,378 | ₩37,123 | ₩37,338 | +0.58% | 1.5만 |
|---|
| 2025.10.10 | ₩37,146 | ₩37,164 | ₩36,708 | ₩36,708 | -1.18% | 2.5천 |
|---|