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 | ₩42,755 | ₩42,848 | ₩42,753 | ₩42,808 | +0.13% | 1.8만 |
| 2026.10.08 | ₩42,581 | ₩42,674 | ₩42,540 | ₩42,650 | +0.16% | 2.9만 |
| 2026.10.07 | ₩42,618 | ₩42,767 | ₩42,618 | ₩42,706 | +0.21% | 1.5만 |
| 2026.10.06 | ₩42,942 | ₩43,009 | ₩42,902 | ₩42,902 | -0.09% | 1.7만 |
| 2026.10.05 | ₩42,420 | ₩42,795 | ₩42,420 | ₩42,708 | +0.68% | 1만 |
| 2026.10.02 | ₩42,474 | ₩42,500 | ₩42,407 | ₩42,433 | -0.09% | 1.5만 |
| 2026.10.01 | ₩41,938 | ₩42,206 | ₩41,938 | ₩42,166 | +0.54% | 1.2만 |
| 2026.09.30 | ₩42,320 | ₩42,340 | ₩42,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,099 |
| -0.52% |
| 1.2만 |
| 2026.09.29 | ₩42,254 | ₩42,262 | ₩42,112 | ₩42,211 | -0.10% | 2.8만 |
|---|
| 2026.09.28 | ₩42,383 | ₩42,474 | ₩42,285 | ₩42,285 | -0.23% | 1.6만 |
|---|
| 2026.09.25 | ₩42,433 | ₩42,647 | ₩42,433 | ₩42,634 | +0.47% | 1.1만 |
|---|
| 2026.09.24 | ₩42,460 | ₩42,607 | ₩42,353 | ₩42,607 | +0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩42,661 | ₩42,661 | ₩42,487 | ₩42,581 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩42,795 | ₩42,848 | ₩42,755 | ₩42,768 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩42,487 | ₩42,862 | ₩42,487 | ₩42,862 | +0.88% | 7.4만 |
|---|
| 2026.09.18 | ₩42,126 | ₩42,233 | ₩42,112 | ₩42,233 | +0.25% | 2.3만 |
|---|
| 2026.09.17 | ₩42,259 | ₩42,300 | ₩42,193 | ₩42,273 | +0.03% | 5.4만 |
|---|
| 2026.09.16 | ₩42,246 | ₩42,366 | ₩41,697 | ₩41,952 | -0.70% | 4.8만 |
|---|
| 2026.09.15 | ₩42,233 | ₩42,233 | ₩42,072 | ₩42,073 | -0.38% | 2.1만 |
|---|
| 2026.09.14 | ₩42,179 | ₩42,474 | ₩42,166 | ₩42,300 | +0.29% | 5.2만 |
|---|
| 2026.09.11 | ₩42,594 | ₩42,621 | ₩42,487 | ₩42,540 | -0.13% | 205.2만 |
|---|
| 2026.09.10 | ₩42,219 | ₩42,353 | ₩42,179 | ₩42,206 | -0.03% | 3.1만 |
|---|
| 2026.09.09 | ₩42,514 | ₩42,581 | ₩42,514 | ₩42,527 | +0.03% | 1.5만 |
|---|
| 2026.09.08 | ₩42,902 | ₩42,902 | ₩42,728 | ₩42,728 | -0.41% | 2.2만 |
|---|
| 2026.09.04 | ₩42,969 | ₩42,969 | ₩42,875 | ₩42,928 | -0.09% | 2만 |
|---|
| 2026.09.03 | ₩42,755 | ₩43,022 | ₩42,674 | ₩42,969 | +0.50% | 4.2만 |
|---|
| 2026.09.02 | ₩42,447 | ₩42,634 | ₩42,447 | ₩42,581 | +0.32% | 2.4만 |
|---|
| 2026.09.01 | ₩42,498 | ₩42,581 | ₩42,313 | ₩42,407 | -0.21% | 3.1만 |
|---|
| 2026.08.31 | ₩42,765 | ₩42,835 | ₩42,701 | ₩42,795 | +0.07% | 3.4만 |
|---|
| 2026.08.28 | ₩43,129 | ₩43,236 | ₩42,915 | ₩42,937 | -0.45% | 9.7천 |
|---|
| 2026.08.27 | ₩42,969 | ₩43,189 | ₩42,969 | ₩43,129 | +0.37% | 1.7만 |
|---|
| 2026.08.26 | ₩42,908 | ₩42,928 | ₩42,808 | ₩42,862 | -0.11% | 1.9만 |
|---|
| 2026.08.25 | ₩42,701 | ₩42,848 | ₩42,701 | ₩42,821 | +0.28% | 5.6만 |
|---|
| 2026.08.24 | ₩42,701 | ₩42,761 | ₩42,634 | ₩42,728 | +0.06% | 2.8만 |
|---|
| 2026.08.21 | ₩42,781 | ₩42,915 | ₩42,781 | ₩42,875 | +0.22% | 3.4만 |
|---|
| 2026.08.20 | ₩42,888 | ₩42,888 | ₩42,654 | ₩42,661 | -0.53% | 2.8만 |
|---|
| 2026.08.19 | ₩43,149 | ₩43,149 | ₩42,995 | ₩42,995 | -0.36% | 2만 |
|---|
| 2026.08.18 | ₩43,042 | ₩43,102 | ₩42,982 | ₩42,982 | -0.14% | 1.7만 |
|---|
| 2026.08.17 | ₩43,537 | ₩43,579 | ₩43,357 | ₩43,357 | -0.41% | 1.8만 |
|---|
| 2026.08.14 | ₩43,651 | ₩43,671 | ₩43,491 | ₩43,569 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩43,638 | ₩43,651 | ₩43,551 | ₩43,591 | -0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩43,283 | ₩43,317 | ₩43,183 | ₩43,276 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩43,370 | ₩43,370 | ₩43,036 | ₩43,065 | -0.70% | 1.6만 |
|---|
| 2026.08.10 | ₩43,196 | ₩43,196 | ₩43,102 | ₩43,143 | -0.12% | 2.2만 |
|---|
| 2026.08.07 | ₩42,981 | ₩43,149 | ₩42,981 | ₩43,149 | +0.39% | 2.1만 |
|---|
| 2026.08.06 | ₩42,995 | ₩43,009 | ₩42,835 | ₩42,859 | -0.32% | 1.5만 |
|---|
| 2026.08.05 | ₩43,306 | ₩43,306 | ₩42,955 | ₩42,955 | -0.81% | 3.2만 |
|---|
| 2026.08.04 | ₩42,688 | ₩43,210 | ₩42,681 | ₩43,116 | +1.00% | 3.2만 |
|---|
| 2026.08.03 | ₩41,644 | ₩42,233 | ₩41,644 | ₩42,206 | +1.35% | 5.6만 |
|---|
| 2026.07.31 | ₩41,363 | ₩41,697 | ₩41,349 | ₩41,671 | +0.74% | 2.4만 |
|---|
| 2026.07.30 | ₩41,349 | ₩41,523 | ₩41,349 | ₩41,497 | +0.36% | 7.2천 |
|---|
| 2026.07.29 | ₩41,129 | ₩41,376 | ₩40,828 | ₩40,828 | -0.73% | 2.2만 |
|---|
| 2026.07.28 | ₩41,550 | ₩41,758 | ₩41,283 | ₩41,510 | -0.10% | 3.7만 |
|---|
| 2026.07.27 | ₩41,858 | ₩41,858 | ₩41,309 | ₩41,497 | -0.86% | 2.7만 |
|---|
| 2026.07.24 | ₩41,510 | ₩41,684 | ₩41,390 | ₩41,424 | -0.21% | 2.7만 |
|---|
| 2026.07.23 | ₩41,590 | ₩41,590 | ₩41,390 | ₩41,495 | -0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩42,072 | ₩42,112 | ₩42,005 | ₩42,017 | -0.13% | 3.2만 |
|---|
| 2026.07.21 | ₩41,871 | ₩42,112 | ₩41,871 | ₩42,093 | +0.53% | 1.2만 |
|---|
| 2026.07.20 | ₩41,985 | ₩41,985 | ₩41,609 | ₩41,609 | -0.90% | 1.4만 |
|---|
| 2026.07.17 | ₩41,644 | ₩41,978 | ₩41,644 | ₩41,771 | +0.31% | 1.9만 |
|---|
| 2026.07.16 | ₩42,300 | ₩42,326 | ₩42,032 | ₩42,152 | -0.35% | 2.3만 |
|---|
| 2026.07.15 | ₩42,500 | ₩42,500 | ₩42,099 | ₩42,330 | -0.40% | 2.5만 |
|---|
| 2026.07.14 | ₩42,474 | ₩42,474 | ₩42,326 | ₩42,389 | -0.20% | 3만 |
|---|
| 2026.07.13 | ₩42,433 | ₩42,447 | ₩42,219 | ₩42,238 | -0.46% | 3.7만 |
|---|
| 2026.07.10 | ₩42,581 | ₩42,674 | ₩42,353 | ₩42,634 | +0.13% | 2.1만 |
|---|
| 2026.07.09 | ₩42,433 | ₩42,540 | ₩42,326 | ₩42,460 | +0.06% | 9.7천 |
|---|
| 2026.07.08 | ₩41,871 | ₩42,025 | ₩41,684 | ₩42,025 | +0.37% | 1.8만 |
|---|
| 2026.07.07 | ₩42,246 | ₩42,246 | ₩41,938 | ₩42,085 | -0.38% | 16.5만 |
|---|
| 2026.07.06 | ₩42,420 | ₩42,581 | ₩42,420 | ₩42,491 | +0.17% | 2.6만 |
|---|
| 2026.07.02 | ₩42,755 | ₩42,781 | ₩41,878 | ₩42,136 | -1.45% | 2.3만 |
|---|
| 2026.07.01 | ₩42,688 | ₩42,761 | ₩42,474 | ₩42,514 | -0.41% | 1.1만 |
|---|
| 2026.06.30 | ₩42,540 | ₩42,875 | ₩42,540 | ₩42,821 | +0.66% | 2.3만 |
|---|
| 2026.06.29 | ₩42,193 | ₩42,420 | ₩41,804 | ₩42,401 | +0.49% | 2.4만 |
|---|
| 2026.06.26 | ₩41,831 | ₩42,193 | ₩41,738 | ₩41,925 | +0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩42,112 | ₩42,206 | ₩42,032 | ₩42,126 | +0.03% | 2.3만 |
|---|
| 2026.06.24 | ₩41,985 | ₩42,206 | ₩41,724 | ₩41,859 | -0.30% | 2.5만 |
|---|
| 2026.06.23 | ₩41,818 | ₩42,246 | ₩41,818 | ₩41,952 | +0.32% | 3.3만 |
|---|
| 2026.06.22 | ₩42,949 | ₩42,949 | ₩42,601 | ₩42,684 | -0.62% | 1.7만 |
|---|
| 2026.06.18 | ₩42,540 | ₩42,701 | ₩42,500 | ₩42,688 | +0.35% | 4.3만 |
|---|
| 2026.06.17 | ₩42,621 | ₩42,701 | ₩42,005 | ₩42,061 | -1.31% | 4.7만 |
|---|
| 2026.06.16 | ₩43,029 | ₩43,029 | ₩42,540 | ₩42,540 | -1.14% | 2.8만 |
|---|
| 2026.06.15 | ₩42,969 | ₩43,076 | ₩42,955 | ₩42,982 | +0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩42,085 | ₩42,433 | ₩41,992 | ₩42,336 | +0.59% | 1.6만 |
|---|
| 2026.06.11 | ₩41,457 | ₩42,048 | ₩41,216 | ₩42,048 | +1.43% | 1.3만 |
|---|
| 2026.06.10 | ₩41,390 | ₩41,724 | ₩41,109 | ₩41,162 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩42,206 | ₩42,206 | ₩40,908 | ₩41,612 | -1.41% | 1.9만 |
|---|
| 2026.06.08 | ₩41,911 | ₩42,099 | ₩41,804 | ₩41,818 | -0.22% | 2.7만 |
|---|
| 2026.06.05 | ₩42,219 | ₩42,279 | ₩41,376 | ₩41,483 | -1.74% | 2.2만 |
|---|
| 2026.06.04 | ₩42,634 | ₩42,915 | ₩42,634 | ₩42,820 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩42,714 | ₩42,835 | ₩42,714 | ₩42,792 | +0.18% | 2.6만 |
|---|
| 2026.06.02 | ₩42,714 | ₩42,997 | ₩42,714 | ₩42,997 | +0.66% | 2.7만 |
|---|
| 2026.06.01 | ₩42,487 | ₩42,868 | ₩42,487 | ₩42,772 | +0.67% | 2.2만 |
|---|
| 2026.05.29 | ₩42,621 | ₩42,621 | ₩42,514 | ₩42,581 | -0.09% | 2.4만 |
|---|
| 2026.05.28 | ₩42,112 | ₩42,487 | ₩42,112 | ₩42,441 | +0.78% | 2만 |
|---|
| 2026.05.27 | ₩42,300 | ₩42,300 | ₩42,152 | ₩42,199 | -0.24% | 8.9만 |
|---|
| 2026.05.26 | ₩42,326 | ₩42,326 | ₩42,159 | ₩42,246 | -0.19% | 1.8만 |
|---|
| 2026.05.22 | ₩41,831 | ₩41,938 | ₩41,684 | ₩41,764 | -0.16% | 2.7만 |
|---|
| 2026.05.21 | ₩41,216 | ₩41,617 | ₩41,202 | ₩41,564 | +0.84% | 2.4만 |
|---|
| 2026.05.20 | ₩41,002 | ₩41,457 | ₩41,002 | ₩41,457 | +1.11% | 2.9만 |
|---|
| 2026.05.19 | ₩40,868 | ₩41,095 | ₩40,814 | ₩40,857 | -0.03% | 3만 |
|---|
| 2026.05.18 | ₩41,109 | ₩41,256 | ₩40,921 | ₩41,125 | +0.04% | 3만 |
|---|
| 2026.05.15 | ₩41,122 | ₩41,336 | ₩41,122 | ₩41,126 | +0.01% | 1.6만 |
|---|
| 2026.05.14 | ₩41,497 | ₩41,778 | ₩41,497 | ₩41,668 | +0.41% | 1.5만 |
|---|
| 2026.05.13 | ₩41,135 | ₩41,416 | ₩41,135 | ₩41,352 | +0.53% | 2.5만 |
|---|
| 2026.05.12 | ₩41,149 | ₩41,202 | ₩40,814 | ₩41,202 | +0.13% | 1.1만 |
|---|
| 2026.05.11 | ₩41,363 | ₩41,470 | ₩41,363 | ₩41,390 | +0.06% | 2.3만 |
|---|
| 2026.05.08 | ₩41,068 | ₩41,265 | ₩41,068 | ₩41,265 | +0.48% | 2만 |
|---|
| 2026.05.07 | ₩40,935 | ₩41,015 | ₩40,694 | ₩40,731 | -0.50% | 3.3만 |
|---|
| 2026.05.06 | ₩40,814 | ₩41,002 | ₩40,734 | ₩40,988 | +0.43% | 5만 |
|---|
| 2026.05.05 | ₩40,225 | ₩40,587 | ₩40,225 | ₩40,506 | +0.70% | 55.8만 |
|---|
| 2026.05.04 | ₩40,332 | ₩40,359 | ₩40,078 | ₩40,132 | -0.50% | 2.6만 |
|---|
| 2026.05.01 | ₩40,373 | ₩40,466 | ₩40,332 | ₩40,332 | -0.10% | 6만 |
|---|
| 2026.04.30 | ₩39,837 | ₩40,279 | ₩39,824 | ₩40,252 | +1.04% | 1.6만 |
|---|
| 2026.04.29 | ₩39,837 | ₩39,851 | ₩39,691 | ₩39,824 | -0.03% | 1.5만 |
|---|
| 2026.04.28 | ₩39,864 | ₩39,864 | ₩39,689 | ₩39,824 | -0.10% | 2.4만 |
|---|
| 2026.04.27 | ₩39,851 | ₩40,025 | ₩39,851 | ₩39,998 | +0.37% | 1.3만 |
|---|
| 2026.04.24 | ₩39,877 | ₩39,985 | ₩39,811 | ₩39,985 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩39,877 | ₩39,918 | ₩39,516 | ₩39,811 | -0.17% | 3.5만 |
|---|
| 2026.04.22 | ₩39,851 | ₩39,865 | ₩39,770 | ₩39,865 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩39,971 | ₩39,971 | ₩39,587 | ₩39,587 | -0.96% | 1.5만 |
|---|
| 2026.04.20 | ₩39,811 | ₩39,824 | ₩39,757 | ₩39,800 | -0.03% | 2.6만 |
|---|
| 2026.04.17 | ₩39,476 | ₩39,971 | ₩39,476 | ₩39,811 | +0.85% | 2만 |
|---|
| 2026.04.16 | ₩39,302 | ₩39,382 | ₩39,208 | ₩39,342 | +0.10% | 2.7만 |
|---|
| 2026.04.15 | ₩39,088 | ₩39,222 | ₩39,075 | ₩39,182 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩38,914 | ₩39,034 | ₩38,901 | ₩39,034 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩38,272 | ₩38,740 | ₩38,245 | ₩38,740 | +1.22% | 2만 |
|---|
| 2026.04.10 | ₩38,432 | ₩38,479 | ₩38,312 | ₩38,336 | -0.25% | 2.8만 |
|---|
| 2026.04.09 | ₩38,312 | ₩38,740 | ₩38,258 | ₩38,499 | +0.49% | 160만 |
|---|
| 2026.04.08 | ₩38,285 | ₩38,309 | ₩38,145 | ₩38,309 | +0.06% | 7.8천 |
|---|
| 2026.04.07 | ₩37,348 | ₩37,573 | ₩37,322 | ₩37,573 | +0.60% | 1.2만 |
|---|
| 2026.04.06 | ₩37,482 | ₩37,557 | ₩37,442 | ₩37,557 | +0.20% | 7.2천 |
|---|
| 2026.04.02 | ₩37,322 | ₩37,391 | ₩37,221 | ₩37,391 | +0.19% | 7.9천 |
|---|
| 2026.04.01 | ₩37,322 | ₩37,482 | ₩37,281 | ₩37,281 | -0.11% | 8.6천 |
|---|
| 2026.03.31 | ₩36,893 | ₩37,180 | ₩36,706 | ₩37,180 | +0.78% | 3.3만 |
|---|
| 2026.03.30 | ₩36,652 | ₩36,652 | ₩36,278 | ₩36,412 | -0.66% | 1.2만 |
|---|
| 2026.03.27 | ₩36,940 | ₩36,940 | ₩36,639 | ₩36,663 | -0.75% | 8천 |
|---|
| 2026.03.26 | ₩37,402 | ₩37,409 | ₩37,098 | ₩37,098 | -0.81% | 8.7천 |
|---|
| 2026.03.25 | ₩37,562 | ₩37,603 | ₩37,549 | ₩37,568 | +0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩37,322 | ₩37,522 | ₩37,308 | ₩37,368 | +0.13% | 8.9천 |
|---|
| 2026.03.23 | ₩37,536 | ₩37,536 | ₩37,295 | ₩37,370 | -0.44% | 1.1만 |
|---|
| 2026.03.20 | ₩37,027 | ₩37,107 | ₩36,746 | ₩36,855 | -0.47% | 2.1만 |
|---|
| 2026.03.19 | ₩37,041 | ₩37,469 | ₩37,041 | ₩37,402 | +0.98% | 6.1만 |
|---|
| 2026.03.18 | ₩37,777 | ₩37,777 | ₩37,375 | ₩37,375 | -1.06% | 2만 |
|---|
| 2026.03.17 | ₩38,056 | ₩38,056 | ₩37,854 | ₩37,854 | -0.53% | 4.6천 |
|---|
| 2026.03.16 | ₩37,696 | ₩37,884 | ₩37,683 | ₩37,750 | +0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩37,803 | ₩37,803 | ₩37,362 | ₩37,388 | -1.10% | 7.6천 |
|---|
| 2026.03.12 | ₩37,830 | ₩37,830 | ₩37,520 | ₩37,520 | -0.82% | 1.2만 |
|---|
| 2026.03.11 | ₩38,218 | ₩38,218 | ₩37,951 | ₩38,106 | -0.29% | 1.1만 |
|---|
| 2026.03.10 | ₩38,178 | ₩38,553 | ₩38,124 | ₩38,178 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩37,455 | ₩38,365 | ₩37,388 | ₩38,268 | +2.17% | 1.8만 |
|---|
| 2026.03.06 | ₩37,897 | ₩38,205 | ₩37,884 | ₩38,044 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩38,673 | ₩38,794 | ₩38,339 | ₩38,620 | -0.14% | 1.8만 |
|---|
| 2026.03.04 | ₩38,887 | ₩38,968 | ₩38,874 | ₩38,931 | +0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩38,084 | ₩38,686 | ₩38,051 | ₩38,583 | +1.31% | 2만 |
|---|
| 2026.03.02 | ₩38,686 | ₩39,075 | ₩38,686 | ₩39,004 | +0.82% | 1.6만 |
|---|
| 2026.02.27 | ₩38,753 | ₩38,941 | ₩38,700 | ₩38,941 | +0.48% | 1.1만 |
|---|
| 2026.02.26 | ₩39,115 | ₩39,137 | ₩38,901 | ₩39,107 | -0.02% | 1.2만 |
|---|
| 2026.02.25 | ₩39,008 | ₩39,182 | ₩39,008 | ₩39,178 | +0.44% | 9.7천 |
|---|
| 2026.02.24 | ₩38,727 | ₩38,927 | ₩38,727 | ₩38,927 | +0.52% | 1.3만 |
|---|
| 2026.02.23 | ₩38,686 | ₩38,686 | ₩38,491 | ₩38,606 | -0.21% | 1.2만 |
|---|
| 2026.02.20 | ₩38,834 | ₩39,141 | ₩38,834 | ₩39,108 | +0.71% | 9.1천 |
|---|
| 2026.02.19 | ₩38,941 | ₩38,941 | ₩38,713 | ₩38,885 | -0.14% | 8.5천 |
|---|
| 2026.02.18 | ₩38,874 | ₩39,119 | ₩38,874 | ₩39,021 | +0.38% | 1.3만 |
|---|
| 2026.02.17 | ₩38,834 | ₩38,887 | ₩38,646 | ₩38,794 | -0.10% | 1.4만 |
|---|
| 2026.02.13 | ₩38,660 | ₩38,994 | ₩38,646 | ₩38,834 | +0.45% | 7.8천 |
|---|
| 2026.02.12 | ₩39,289 | ₩39,315 | ₩38,606 | ₩38,633 | -1.67% | 2.6만 |
|---|
| 2026.02.11 | ₩39,329 | ₩39,329 | ₩39,075 | ₩39,236 | -0.23% | 1.5만 |
|---|
| 2026.02.10 | ₩39,289 | ₩39,342 | ₩39,145 | ₩39,145 | -0.36% | 8.7천 |
|---|
| 2026.02.09 | ₩39,235 | ₩39,322 | ₩39,208 | ₩39,262 | +0.07% | 1.8만 |
|---|
| 2026.02.06 | ₩38,740 | ₩39,128 | ₩38,740 | ₩39,128 | +1.00% | 1.2만 |
|---|
| 2026.02.05 | ₩38,499 | ₩38,606 | ₩38,258 | ₩38,284 | -0.56% | 1만 |
|---|
| 2026.02.04 | ₩38,954 | ₩38,954 | ₩38,566 | ₩38,748 | -0.53% | 2만 |
|---|
| 2026.02.03 | ₩39,075 | ₩39,075 | ₩38,559 | ₩38,848 | -0.58% | 1.3만 |
|---|
| 2026.02.02 | ₩39,128 | ₩39,141 | ₩39,071 | ₩39,071 | -0.15% | 1.3만 |
|---|
| 2026.01.30 | ₩38,820 | ₩38,820 | ₩38,626 | ₩38,820 | 0.00% | 1.7만 |
|---|
| 2026.01.29 | ₩38,740 | ₩38,982 | ₩38,740 | ₩38,982 | +0.63% | 8.6천 |
|---|
| 2026.01.28 | ₩39,088 | ₩39,088 | ₩38,847 | ₩38,901 | -0.48% | 1.3만 |
|---|
| 2026.01.27 | ₩38,887 | ₩38,966 | ₩38,887 | ₩38,941 | +0.14% | 3.1만 |
|---|
| 2026.01.26 | ₩38,860 | ₩38,927 | ₩38,860 | ₩38,860 | 0.00% | 9.5천 |
|---|
| 2026.01.23 | ₩38,753 | ₩38,820 | ₩38,686 | ₩38,735 | -0.05% | 5.3천 |
|---|
| 2026.01.22 | ₩38,914 | ₩38,968 | ₩38,834 | ₩38,847 | -0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩38,312 | ₩38,780 | ₩38,312 | ₩38,662 | +0.92% | 1.4만 |
|---|
| 2026.01.20 | ₩38,365 | ₩38,419 | ₩38,058 | ₩38,086 | -0.73% | 2만 |
|---|
| 2026.01.16 | ₩38,847 | ₩38,860 | ₩38,780 | ₩38,783 | -0.17% | 1.7만 |
|---|
| 2026.01.15 | ₩38,874 | ₩38,994 | ₩38,822 | ₩38,826 | -0.12% | 1.1만 |
|---|
| 2026.01.14 | ₩38,727 | ₩38,727 | ₩38,480 | ₩38,678 | -0.12% | 43.7만 |
|---|
| 2026.01.13 | ₩38,847 | ₩38,847 | ₩38,740 | ₩38,802 | -0.12% | 1.2만 |
|---|
| 2026.01.12 | ₩38,727 | ₩38,930 | ₩38,727 | ₩38,930 | +0.53% | 8.4천 |
|---|
| 2026.01.09 | ₩38,753 | ₩38,927 | ₩38,753 | ₩38,901 | +0.38% | 3.3천 |
|---|
| 2026.01.08 | ₩38,646 | ₩38,673 | ₩38,620 | ₩38,660 | +0.03% | 7.2천 |
|---|
| 2026.01.07 | ₩38,740 | ₩38,847 | ₩38,620 | ₩38,637 | -0.27% | 9.3천 |
|---|
| 2026.01.06 | ₩38,606 | ₩38,814 | ₩38,606 | ₩38,814 | +0.54% | 6.1천 |
|---|
| 2026.01.05 | ₩38,539 | ₩38,566 | ₩38,486 | ₩38,486 | -0.14% | 6.4천 |
|---|
| 2026.01.02 | ₩38,111 | ₩38,218 | ₩38,058 | ₩38,166 | +0.14% | 7.9천 |
|---|
| 2025.12.31 | ₩38,312 | ₩38,352 | ₩38,098 | ₩38,098 | -0.56% | 1.1만 |
|---|
| 2025.12.30 | ₩38,432 | ₩38,459 | ₩38,419 | ₩38,430 | -0.01% | 6.2천 |
|---|
| 2025.12.29 | ₩38,566 | ₩38,646 | ₩38,526 | ₩38,591 | +0.07% | 4.2천 |
|---|
| 2025.12.26 | ₩38,740 | ₩38,740 | ₩38,673 | ₩38,727 | -0.03% | 4.2천 |
|---|
| 2025.12.24 | ₩38,740 | ₩38,767 | ₩38,740 | ₩38,760 | +0.05% | 5.2천 |
|---|
| 2025.12.23 | ₩38,405 | ₩38,593 | ₩38,405 | ₩38,590 | +0.48% | 1.3만 |
|---|
| 2025.12.22 | ₩38,392 | ₩38,513 | ₩38,392 | ₩38,513 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩38,272 | ₩38,325 | ₩38,240 | ₩38,240 | -0.08% | 2.5천 |
|---|
| 2025.12.18 | ₩38,031 | ₩38,205 | ₩37,985 | ₩37,985 | -0.12% | 1.7만 |
|---|
| 2025.12.17 | ₩38,071 | ₩38,071 | ₩37,710 | ₩37,710 | -0.95% | 4.4천 |
|---|
| 2025.12.16 | ₩38,058 | ₩38,124 | ₩37,897 | ₩38,098 | +0.11% | 1만 |
|---|
| 2025.12.15 | ₩38,191 | ₩38,245 | ₩38,178 | ₩38,223 | +0.08% | 6.2천 |
|---|
| 2025.12.12 | ₩38,525 | ₩38,525 | ₩38,124 | ₩38,218 | -0.80% | 1만 |
|---|
| 2025.12.11 | ₩38,472 | ₩38,513 | ₩38,459 | ₩38,496 | +0.06% | 6.1천 |
|---|
| 2025.12.10 | ₩38,047 | ₩38,446 | ₩38,004 | ₩38,387 | +0.89% | 1만 |
|---|
| 2025.12.09 | ₩38,138 | ₩38,178 | ₩38,037 | ₩38,037 | -0.26% | 5.7천 |
|---|
| 2025.12.08 | ₩38,245 | ₩38,245 | ₩38,017 | ₩38,043 | -0.53% | 7.6천 |
|---|
| 2025.12.05 | ₩38,285 | ₩38,285 | ₩38,226 | ₩38,226 | -0.15% | 3.8천 |
|---|
| 2025.12.04 | ₩38,138 | ₩38,151 | ₩38,058 | ₩38,110 | -0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩38,054 | ₩38,138 | ₩38,017 | ₩38,111 | +0.15% | 8.5천 |
|---|
| 2025.12.02 | ₩37,910 | ₩37,977 | ₩37,843 | ₩37,924 | +0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩37,843 | ₩38,017 | ₩37,815 | ₩37,815 | -0.07% | 8.8천 |
|---|
| 2025.11.28 | ₩37,843 | ₩38,044 | ₩37,843 | ₩38,044 | +0.53% | 2.5천 |
|---|
| 2025.11.26 | ₩37,643 | ₩37,924 | ₩37,643 | ₩37,857 | +0.57% | 9.5천 |
|---|
| 2025.11.25 | ₩37,041 | ₩37,596 | ₩37,041 | ₩37,596 | +1.50% | 7.5천 |
|---|
| 2025.11.24 | ₩36,893 | ₩37,255 | ₩36,893 | ₩37,177 | +0.77% | 6.8천 |
|---|
| 2025.11.21 | ₩36,545 | ₩37,027 | ₩36,545 | ₩36,773 | +0.62% | 6.4천 |
|---|
| 2025.11.20 | ₩36,847 | ₩36,847 | ₩36,345 | ₩36,346 | -1.36% | 3.9천 |
|---|
| 2025.11.19 | ₩37,067 | ₩37,268 | ₩36,861 | ₩37,014 | -0.14% | 8천 |
|---|
| 2025.11.18 | ₩37,027 | ₩37,174 | ₩36,733 | ₩36,920 | -0.29% | 1.5만 |
|---|
| 2025.11.17 | ₩37,620 | ₩37,665 | ₩37,054 | ₩37,188 | -1.15% | 41.4만 |
|---|
| 2025.11.14 | ₩37,148 | ₩37,790 | ₩37,148 | ₩37,589 | +1.19% | 1.1만 |
|---|
| 2025.11.13 | ₩37,830 | ₩37,870 | ₩37,562 | ₩37,592 | -0.63% | 1.1만 |
|---|
| 2025.11.12 | ₩38,314 | ₩38,314 | ₩38,218 | ₩38,273 | -0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩38,124 | ₩38,312 | ₩38,084 | ₩38,258 | +0.35% | 1.3만 |
|---|
| 2025.11.10 | ₩38,124 | ₩38,272 | ₩37,937 | ₩38,218 | +0.25% | 1.3만 |
|---|
| 2025.11.07 | ₩37,375 | ₩37,643 | ₩37,161 | ₩37,643 | +0.72% | 9.5천 |
|---|
| 2025.11.06 | ₩37,710 | ₩37,803 | ₩37,589 | ₩37,611 | -0.26% | 1.1만 |
|---|
| 2025.11.05 | ₩38,084 | ₩38,298 | ₩38,084 | ₩38,165 | +0.21% | 2만 |
|---|
| 2025.11.04 | ₩38,151 | ₩38,218 | ₩37,951 | ₩37,951 | -0.53% | 3.2만 |
|---|
| 2025.11.03 | ₩38,486 | ₩38,593 | ₩38,486 | ₩38,525 | +0.10% | 1.1만 |
|---|
| 2025.10.31 | ₩38,405 | ₩38,539 | ₩38,325 | ₩38,459 | +0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩38,499 | ₩38,566 | ₩38,339 | ₩38,339 | -0.42% | 1.6만 |
|---|
| 2025.10.29 | ₩38,874 | ₩38,874 | ₩38,633 | ₩38,686 | -0.48% | 2.3만 |
|---|
| 2025.10.28 | ₩38,686 | ₩38,847 | ₩38,673 | ₩38,767 | +0.21% | 2.3만 |
|---|
| 2025.10.27 | ₩38,559 | ₩38,660 | ₩38,553 | ₩38,660 | +0.26% | 3.1만 |
|---|
| 2025.10.24 | ₩38,178 | ₩38,218 | ₩38,111 | ₩38,111 | -0.18% | 7.7천 |
|---|
| 2025.10.23 | ₩37,683 | ₩37,870 | ₩37,683 | ₩37,823 | +0.37% | 1.3만 |
|---|
| 2025.10.22 | ₩37,710 | ₩37,710 | ₩37,281 | ₩37,553 | -0.42% | 1.1만 |
|---|
| 2025.10.21 | ₩37,830 | ₩37,897 | ₩37,817 | ₩37,870 | +0.11% | 1.7만 |
|---|
| 2025.10.20 | ₩37,736 | ₩37,857 | ₩37,736 | ₩37,830 | +0.25% | 3.6만 |
|---|
| 2025.10.17 | ₩37,201 | ₩37,442 | ₩37,188 | ₩37,388 | +0.50% | 4.4천 |
|---|
| 2025.10.16 | ₩37,348 | ₩37,348 | ₩37,161 | ₩37,201 | -0.39% | 2.6천 |
|---|
| 2025.10.15 | ₩37,629 | ₩37,629 | ₩37,101 | ₩37,429 | -0.53% | 9.5천 |
|---|
| 2025.10.14 | ₩37,362 | ₩37,415 | ₩37,228 | ₩37,228 | -0.36% | 3.9천 |
|---|
| 2025.10.13 | ₩37,094 | ₩37,348 | ₩37,094 | ₩37,308 | +0.58% | 1.5만 |
|---|
| 2025.10.10 | ₩37,117 | ₩37,134 | ₩36,679 | ₩36,679 | -1.18% | 2.5천 |
|---|