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 | ₩42,784 | ₩42,877 | ₩42,782 | ₩42,837 | +0.13% | 1.8만 |
| 2026.10.08 | ₩42,610 | ₩42,703 | ₩42,569 | ₩42,679 | +0.16% | 2.9만 |
| 2026.10.07 | ₩42,647 | ₩42,796 | ₩42,647 | ₩42,735 | +0.21% | 1.5만 |
| 2026.10.06 | ₩42,971 | ₩43,038 | ₩42,931 | ₩42,931 | -0.09% | 1.7만 |
| 2026.10.05 | ₩42,449 | ₩42,824 | ₩42,449 | ₩42,737 | +0.68% | 1만 |
| 2026.10.02 | ₩42,502 | ₩42,529 | ₩42,435 | ₩42,462 | -0.09% | 1.5만 |
| 2026.10.01 | ₩41,967 | ₩42,235 | ₩41,967 | ₩42,194 | +0.54% | 1.2만 |
| 2026.09.30 | ₩42,348 | ₩42,368 | ₩42,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,127 |
| -0.52% |
| 1.2만 |
| 2026.09.29 | ₩42,283 | ₩42,291 | ₩42,141 | ₩42,240 | -0.10% | 2.8만 |
|---|
| 2026.09.28 | ₩42,411 | ₩42,502 | ₩42,314 | ₩42,314 | -0.23% | 1.6만 |
|---|
| 2026.09.25 | ₩42,462 | ₩42,676 | ₩42,462 | ₩42,663 | +0.47% | 1.1만 |
|---|
| 2026.09.24 | ₩42,489 | ₩42,636 | ₩42,382 | ₩42,636 | +0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩42,690 | ₩42,690 | ₩42,516 | ₩42,610 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩42,824 | ₩42,877 | ₩42,784 | ₩42,797 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩42,516 | ₩42,891 | ₩42,516 | ₩42,891 | +0.88% | 7.4만 |
|---|
| 2026.09.18 | ₩42,154 | ₩42,261 | ₩42,141 | ₩42,261 | +0.25% | 2.3만 |
|---|
| 2026.09.17 | ₩42,288 | ₩42,328 | ₩42,221 | ₩42,302 | +0.03% | 5.4만 |
|---|
| 2026.09.16 | ₩42,275 | ₩42,395 | ₩41,726 | ₩41,980 | -0.70% | 4.8만 |
|---|
| 2026.09.15 | ₩42,261 | ₩42,261 | ₩42,101 | ₩42,102 | -0.38% | 2.1만 |
|---|
| 2026.09.14 | ₩42,208 | ₩42,502 | ₩42,194 | ₩42,328 | +0.29% | 5.2만 |
|---|
| 2026.09.11 | ₩42,623 | ₩42,650 | ₩42,516 | ₩42,569 | -0.13% | 205.2만 |
|---|
| 2026.09.10 | ₩42,248 | ₩42,382 | ₩42,208 | ₩42,235 | -0.03% | 3.1만 |
|---|
| 2026.09.09 | ₩42,543 | ₩42,610 | ₩42,543 | ₩42,556 | +0.03% | 1.5만 |
|---|
| 2026.09.08 | ₩42,931 | ₩42,931 | ₩42,757 | ₩42,757 | -0.41% | 2.2만 |
|---|
| 2026.09.04 | ₩42,998 | ₩42,998 | ₩42,904 | ₩42,958 | -0.09% | 2만 |
|---|
| 2026.09.03 | ₩42,784 | ₩43,051 | ₩42,703 | ₩42,998 | +0.50% | 4.2만 |
|---|
| 2026.09.02 | ₩42,476 | ₩42,663 | ₩42,476 | ₩42,610 | +0.32% | 2.4만 |
|---|
| 2026.09.01 | ₩42,527 | ₩42,610 | ₩42,342 | ₩42,435 | -0.21% | 3.1만 |
|---|
| 2026.08.31 | ₩42,794 | ₩42,864 | ₩42,730 | ₩42,824 | +0.07% | 3.4만 |
|---|
| 2026.08.28 | ₩43,159 | ₩43,266 | ₩42,944 | ₩42,966 | -0.45% | 9.7천 |
|---|
| 2026.08.27 | ₩42,998 | ₩43,219 | ₩42,998 | ₩43,159 | +0.37% | 1.7만 |
|---|
| 2026.08.26 | ₩42,938 | ₩42,958 | ₩42,837 | ₩42,891 | -0.11% | 1.9만 |
|---|
| 2026.08.25 | ₩42,730 | ₩42,877 | ₩42,730 | ₩42,851 | +0.28% | 5.6만 |
|---|
| 2026.08.24 | ₩42,730 | ₩42,790 | ₩42,663 | ₩42,757 | +0.06% | 2.8만 |
|---|
| 2026.08.21 | ₩42,810 | ₩42,944 | ₩42,810 | ₩42,904 | +0.22% | 3.4만 |
|---|
| 2026.08.20 | ₩42,918 | ₩42,918 | ₩42,683 | ₩42,690 | -0.53% | 2.8만 |
|---|
| 2026.08.19 | ₩43,179 | ₩43,179 | ₩43,025 | ₩43,025 | -0.36% | 2만 |
|---|
| 2026.08.18 | ₩43,072 | ₩43,132 | ₩43,011 | ₩43,011 | -0.14% | 1.7만 |
|---|
| 2026.08.17 | ₩43,567 | ₩43,608 | ₩43,386 | ₩43,386 | -0.41% | 1.8만 |
|---|
| 2026.08.14 | ₩43,681 | ₩43,701 | ₩43,520 | ₩43,599 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩43,667 | ₩43,681 | ₩43,580 | ₩43,621 | -0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩43,313 | ₩43,346 | ₩43,212 | ₩43,306 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩43,400 | ₩43,400 | ₩43,065 | ₩43,094 | -0.70% | 1.6만 |
|---|
| 2026.08.10 | ₩43,226 | ₩43,226 | ₩43,132 | ₩43,172 | -0.12% | 2.2만 |
|---|
| 2026.08.07 | ₩43,010 | ₩43,179 | ₩43,010 | ₩43,179 | +0.39% | 2.1만 |
|---|
| 2026.08.06 | ₩43,025 | ₩43,038 | ₩42,864 | ₩42,888 | -0.32% | 1.5만 |
|---|
| 2026.08.05 | ₩43,335 | ₩43,335 | ₩42,984 | ₩42,984 | -0.81% | 3.2만 |
|---|
| 2026.08.04 | ₩42,717 | ₩43,239 | ₩42,710 | ₩43,145 | +1.00% | 3.2만 |
|---|
| 2026.08.03 | ₩41,672 | ₩42,261 | ₩41,672 | ₩42,235 | +1.35% | 5.6만 |
|---|
| 2026.07.31 | ₩41,391 | ₩41,726 | ₩41,378 | ₩41,699 | +0.74% | 2.4만 |
|---|
| 2026.07.30 | ₩41,378 | ₩41,552 | ₩41,378 | ₩41,525 | +0.36% | 7.2천 |
|---|
| 2026.07.29 | ₩41,157 | ₩41,404 | ₩40,855 | ₩40,855 | -0.73% | 2.2만 |
|---|
| 2026.07.28 | ₩41,578 | ₩41,786 | ₩41,311 | ₩41,538 | -0.10% | 3.7만 |
|---|
| 2026.07.27 | ₩41,886 | ₩41,886 | ₩41,337 | ₩41,525 | -0.86% | 2.7만 |
|---|
| 2026.07.24 | ₩41,538 | ₩41,712 | ₩41,418 | ₩41,453 | -0.21% | 2.7만 |
|---|
| 2026.07.23 | ₩41,619 | ₩41,619 | ₩41,418 | ₩41,524 | -0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩42,101 | ₩42,141 | ₩42,034 | ₩42,046 | -0.13% | 3.2만 |
|---|
| 2026.07.21 | ₩41,900 | ₩42,141 | ₩41,900 | ₩42,122 | +0.53% | 1.2만 |
|---|
| 2026.07.20 | ₩42,014 | ₩42,014 | ₩41,637 | ₩41,637 | -0.90% | 1.4만 |
|---|
| 2026.07.17 | ₩41,672 | ₩42,007 | ₩41,672 | ₩41,799 | +0.31% | 1.9만 |
|---|
| 2026.07.16 | ₩42,328 | ₩42,355 | ₩42,061 | ₩42,181 | -0.35% | 2.3만 |
|---|
| 2026.07.15 | ₩42,529 | ₩42,529 | ₩42,127 | ₩42,359 | -0.40% | 2.5만 |
|---|
| 2026.07.14 | ₩42,502 | ₩42,502 | ₩42,355 | ₩42,418 | -0.20% | 3만 |
|---|
| 2026.07.13 | ₩42,462 | ₩42,476 | ₩42,248 | ₩42,267 | -0.46% | 3.7만 |
|---|
| 2026.07.10 | ₩42,610 | ₩42,703 | ₩42,382 | ₩42,663 | +0.13% | 2.1만 |
|---|
| 2026.07.09 | ₩42,462 | ₩42,569 | ₩42,355 | ₩42,489 | +0.06% | 9.7천 |
|---|
| 2026.07.08 | ₩41,900 | ₩42,054 | ₩41,712 | ₩42,054 | +0.37% | 1.8만 |
|---|
| 2026.07.07 | ₩42,275 | ₩42,275 | ₩41,967 | ₩42,114 | -0.38% | 16.5만 |
|---|
| 2026.07.06 | ₩42,449 | ₩42,610 | ₩42,449 | ₩42,520 | +0.17% | 2.6만 |
|---|
| 2026.07.02 | ₩42,784 | ₩42,810 | ₩41,907 | ₩42,165 | -1.45% | 2.3만 |
|---|
| 2026.07.01 | ₩42,717 | ₩42,790 | ₩42,502 | ₩42,543 | -0.41% | 1.1만 |
|---|
| 2026.06.30 | ₩42,569 | ₩42,904 | ₩42,569 | ₩42,851 | +0.66% | 2.3만 |
|---|
| 2026.06.29 | ₩42,221 | ₩42,449 | ₩41,833 | ₩42,430 | +0.49% | 2.4만 |
|---|
| 2026.06.26 | ₩41,860 | ₩42,221 | ₩41,766 | ₩41,953 | +0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩42,141 | ₩42,235 | ₩42,061 | ₩42,154 | +0.03% | 2.3만 |
|---|
| 2026.06.24 | ₩42,014 | ₩42,235 | ₩41,753 | ₩41,888 | -0.30% | 2.5만 |
|---|
| 2026.06.23 | ₩41,846 | ₩42,275 | ₩41,846 | ₩41,980 | +0.32% | 3.3만 |
|---|
| 2026.06.22 | ₩42,978 | ₩42,978 | ₩42,630 | ₩42,713 | -0.62% | 1.7만 |
|---|
| 2026.06.18 | ₩42,569 | ₩42,730 | ₩42,529 | ₩42,717 | +0.35% | 4.3만 |
|---|
| 2026.06.17 | ₩42,650 | ₩42,730 | ₩42,034 | ₩42,090 | -1.31% | 4.7만 |
|---|
| 2026.06.16 | ₩43,058 | ₩43,058 | ₩42,569 | ₩42,569 | -1.14% | 2.8만 |
|---|
| 2026.06.15 | ₩42,998 | ₩43,105 | ₩42,984 | ₩43,011 | +0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩42,114 | ₩42,462 | ₩42,020 | ₩42,364 | +0.59% | 1.6만 |
|---|
| 2026.06.11 | ₩41,485 | ₩42,077 | ₩41,244 | ₩42,077 | +1.43% | 1.3만 |
|---|
| 2026.06.10 | ₩41,418 | ₩41,753 | ₩41,137 | ₩41,190 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩42,235 | ₩42,235 | ₩40,936 | ₩41,640 | -1.41% | 1.9만 |
|---|
| 2026.06.08 | ₩41,940 | ₩42,127 | ₩41,833 | ₩41,846 | -0.22% | 2.7만 |
|---|
| 2026.06.05 | ₩42,248 | ₩42,308 | ₩41,404 | ₩41,511 | -1.74% | 2.2만 |
|---|
| 2026.06.04 | ₩42,663 | ₩42,944 | ₩42,663 | ₩42,849 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩42,743 | ₩42,864 | ₩42,743 | ₩42,821 | +0.18% | 2.6만 |
|---|
| 2026.06.02 | ₩42,743 | ₩43,026 | ₩42,743 | ₩43,026 | +0.66% | 2.7만 |
|---|
| 2026.06.01 | ₩42,516 | ₩42,897 | ₩42,516 | ₩42,801 | +0.67% | 2.2만 |
|---|
| 2026.05.29 | ₩42,650 | ₩42,650 | ₩42,543 | ₩42,610 | -0.09% | 2.4만 |
|---|
| 2026.05.28 | ₩42,141 | ₩42,516 | ₩42,141 | ₩42,470 | +0.78% | 2만 |
|---|
| 2026.05.27 | ₩42,328 | ₩42,328 | ₩42,181 | ₩42,228 | -0.24% | 8.9만 |
|---|
| 2026.05.26 | ₩42,355 | ₩42,355 | ₩42,188 | ₩42,275 | -0.19% | 1.8만 |
|---|
| 2026.05.22 | ₩41,860 | ₩41,967 | ₩41,712 | ₩41,793 | -0.16% | 2.7만 |
|---|
| 2026.05.21 | ₩41,244 | ₩41,645 | ₩41,230 | ₩41,592 | +0.84% | 2.4만 |
|---|
| 2026.05.20 | ₩41,029 | ₩41,485 | ₩41,029 | ₩41,485 | +1.11% | 2.9만 |
|---|
| 2026.05.19 | ₩40,896 | ₩41,123 | ₩40,842 | ₩40,885 | -0.03% | 3만 |
|---|
| 2026.05.18 | ₩41,137 | ₩41,284 | ₩40,949 | ₩41,153 | +0.04% | 3만 |
|---|
| 2026.05.15 | ₩41,150 | ₩41,364 | ₩41,150 | ₩41,154 | +0.01% | 1.6만 |
|---|
| 2026.05.14 | ₩41,525 | ₩41,806 | ₩41,525 | ₩41,696 | +0.41% | 1.5만 |
|---|
| 2026.05.13 | ₩41,163 | ₩41,445 | ₩41,163 | ₩41,380 | +0.53% | 2.5만 |
|---|
| 2026.05.12 | ₩41,177 | ₩41,230 | ₩40,842 | ₩41,230 | +0.13% | 1.1만 |
|---|
| 2026.05.11 | ₩41,391 | ₩41,498 | ₩41,391 | ₩41,418 | +0.06% | 2.3만 |
|---|
| 2026.05.08 | ₩41,096 | ₩41,293 | ₩41,096 | ₩41,293 | +0.48% | 2만 |
|---|
| 2026.05.07 | ₩40,962 | ₩41,043 | ₩40,721 | ₩40,759 | -0.50% | 3.3만 |
|---|
| 2026.05.06 | ₩40,842 | ₩41,029 | ₩40,762 | ₩41,016 | +0.43% | 5만 |
|---|
| 2026.05.05 | ₩40,253 | ₩40,614 | ₩40,253 | ₩40,534 | +0.70% | 55.8만 |
|---|
| 2026.05.04 | ₩40,360 | ₩40,387 | ₩40,105 | ₩40,159 | -0.50% | 2.6만 |
|---|
| 2026.05.01 | ₩40,400 | ₩40,494 | ₩40,360 | ₩40,360 | -0.10% | 6만 |
|---|
| 2026.04.30 | ₩39,864 | ₩40,306 | ₩39,851 | ₩40,280 | +1.04% | 1.6만 |
|---|
| 2026.04.29 | ₩39,864 | ₩39,878 | ₩39,718 | ₩39,851 | -0.03% | 1.5만 |
|---|
| 2026.04.28 | ₩39,891 | ₩39,891 | ₩39,716 | ₩39,851 | -0.10% | 2.4만 |
|---|
| 2026.04.27 | ₩39,878 | ₩40,052 | ₩39,878 | ₩40,025 | +0.37% | 1.3만 |
|---|
| 2026.04.24 | ₩39,905 | ₩40,012 | ₩39,838 | ₩40,012 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩39,905 | ₩39,945 | ₩39,543 | ₩39,838 | -0.17% | 3.5만 |
|---|
| 2026.04.22 | ₩39,878 | ₩39,893 | ₩39,797 | ₩39,893 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩39,998 | ₩39,998 | ₩39,614 | ₩39,614 | -0.96% | 1.5만 |
|---|
| 2026.04.20 | ₩39,838 | ₩39,851 | ₩39,784 | ₩39,827 | -0.03% | 2.6만 |
|---|
| 2026.04.17 | ₩39,503 | ₩39,998 | ₩39,503 | ₩39,838 | +0.85% | 2만 |
|---|
| 2026.04.16 | ₩39,329 | ₩39,409 | ₩39,235 | ₩39,369 | +0.10% | 2.7만 |
|---|
| 2026.04.15 | ₩39,115 | ₩39,248 | ₩39,101 | ₩39,208 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩38,940 | ₩39,061 | ₩38,927 | ₩39,061 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩38,298 | ₩38,766 | ₩38,271 | ₩38,766 | +1.22% | 2만 |
|---|
| 2026.04.10 | ₩38,458 | ₩38,505 | ₩38,338 | ₩38,362 | -0.25% | 2.8만 |
|---|
| 2026.04.09 | ₩38,338 | ₩38,766 | ₩38,284 | ₩38,525 | +0.49% | 160만 |
|---|
| 2026.04.08 | ₩38,311 | ₩38,335 | ₩38,170 | ₩38,335 | +0.06% | 7.8천 |
|---|
| 2026.04.07 | ₩37,374 | ₩37,599 | ₩37,347 | ₩37,599 | +0.60% | 1.2만 |
|---|
| 2026.04.06 | ₩37,508 | ₩37,583 | ₩37,467 | ₩37,583 | +0.20% | 7.2천 |
|---|
| 2026.04.02 | ₩37,347 | ₩37,417 | ₩37,247 | ₩37,417 | +0.19% | 7.9천 |
|---|
| 2026.04.01 | ₩37,347 | ₩37,508 | ₩37,307 | ₩37,307 | -0.11% | 8.6천 |
|---|
| 2026.03.31 | ₩36,918 | ₩37,205 | ₩36,731 | ₩37,205 | +0.78% | 3.3만 |
|---|
| 2026.03.30 | ₩36,677 | ₩36,677 | ₩36,302 | ₩36,436 | -0.66% | 1.2만 |
|---|
| 2026.03.27 | ₩36,965 | ₩36,965 | ₩36,664 | ₩36,688 | -0.75% | 8천 |
|---|
| 2026.03.26 | ₩37,427 | ₩37,434 | ₩37,123 | ₩37,123 | -0.81% | 8.7천 |
|---|
| 2026.03.25 | ₩37,588 | ₩37,628 | ₩37,575 | ₩37,593 | +0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩37,347 | ₩37,548 | ₩37,334 | ₩37,394 | +0.13% | 8.9천 |
|---|
| 2026.03.23 | ₩37,561 | ₩37,561 | ₩37,320 | ₩37,395 | -0.44% | 1.1만 |
|---|
| 2026.03.20 | ₩37,052 | ₩37,133 | ₩36,771 | ₩36,880 | -0.47% | 2.1만 |
|---|
| 2026.03.19 | ₩37,066 | ₩37,494 | ₩37,066 | ₩37,427 | +0.98% | 6.1만 |
|---|
| 2026.03.18 | ₩37,802 | ₩37,802 | ₩37,401 | ₩37,401 | -1.06% | 2만 |
|---|
| 2026.03.17 | ₩38,082 | ₩38,082 | ₩37,880 | ₩37,880 | -0.53% | 4.6천 |
|---|
| 2026.03.16 | ₩37,722 | ₩37,909 | ₩37,708 | ₩37,775 | +0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩37,829 | ₩37,829 | ₩37,387 | ₩37,414 | -1.10% | 7.6천 |
|---|
| 2026.03.12 | ₩37,856 | ₩37,856 | ₩37,545 | ₩37,545 | -0.82% | 1.2만 |
|---|
| 2026.03.11 | ₩38,244 | ₩38,244 | ₩37,976 | ₩38,132 | -0.29% | 1.1만 |
|---|
| 2026.03.10 | ₩38,204 | ₩38,579 | ₩38,150 | ₩38,204 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩37,481 | ₩38,391 | ₩37,414 | ₩38,294 | +2.17% | 1.8만 |
|---|
| 2026.03.06 | ₩37,923 | ₩38,231 | ₩37,909 | ₩38,070 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩38,699 | ₩38,820 | ₩38,365 | ₩38,646 | -0.14% | 1.8만 |
|---|
| 2026.03.04 | ₩38,914 | ₩38,994 | ₩38,900 | ₩38,958 | +0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩38,110 | ₩38,713 | ₩38,077 | ₩38,610 | +1.31% | 2만 |
|---|
| 2026.03.02 | ₩38,713 | ₩39,101 | ₩38,713 | ₩39,030 | +0.82% | 1.6만 |
|---|
| 2026.02.27 | ₩38,780 | ₩38,967 | ₩38,726 | ₩38,967 | +0.48% | 1.1만 |
|---|
| 2026.02.26 | ₩39,141 | ₩39,164 | ₩38,927 | ₩39,133 | -0.02% | 1.2만 |
|---|
| 2026.02.25 | ₩39,034 | ₩39,208 | ₩39,034 | ₩39,204 | +0.44% | 9.7천 |
|---|
| 2026.02.24 | ₩38,753 | ₩38,954 | ₩38,753 | ₩38,954 | +0.52% | 1.3만 |
|---|
| 2026.02.23 | ₩38,713 | ₩38,713 | ₩38,517 | ₩38,632 | -0.21% | 1.2만 |
|---|
| 2026.02.20 | ₩38,860 | ₩39,168 | ₩38,860 | ₩39,135 | +0.71% | 9.1천 |
|---|
| 2026.02.19 | ₩38,967 | ₩38,967 | ₩38,740 | ₩38,911 | -0.14% | 8.5천 |
|---|
| 2026.02.18 | ₩38,900 | ₩39,145 | ₩38,900 | ₩39,048 | +0.38% | 1.3만 |
|---|
| 2026.02.17 | ₩38,860 | ₩38,914 | ₩38,673 | ₩38,820 | -0.10% | 1.4만 |
|---|
| 2026.02.13 | ₩38,686 | ₩39,021 | ₩38,673 | ₩38,860 | +0.45% | 7.8천 |
|---|
| 2026.02.12 | ₩39,315 | ₩39,342 | ₩38,632 | ₩38,659 | -1.67% | 2.6만 |
|---|
| 2026.02.11 | ₩39,356 | ₩39,356 | ₩39,101 | ₩39,263 | -0.23% | 1.5만 |
|---|
| 2026.02.10 | ₩39,315 | ₩39,369 | ₩39,172 | ₩39,172 | -0.36% | 8.7천 |
|---|
| 2026.02.09 | ₩39,262 | ₩39,349 | ₩39,235 | ₩39,289 | +0.07% | 1.8만 |
|---|
| 2026.02.06 | ₩38,766 | ₩39,155 | ₩38,766 | ₩39,155 | +1.00% | 1.2만 |
|---|
| 2026.02.05 | ₩38,525 | ₩38,632 | ₩38,284 | ₩38,310 | -0.56% | 1만 |
|---|
| 2026.02.04 | ₩38,981 | ₩38,981 | ₩38,592 | ₩38,774 | -0.53% | 2만 |
|---|
| 2026.02.03 | ₩39,101 | ₩39,101 | ₩38,586 | ₩38,875 | -0.58% | 1.3만 |
|---|
| 2026.02.02 | ₩39,155 | ₩39,168 | ₩39,097 | ₩39,097 | -0.15% | 1.3만 |
|---|
| 2026.01.30 | ₩38,847 | ₩38,847 | ₩38,653 | ₩38,847 | 0.00% | 1.7만 |
|---|
| 2026.01.29 | ₩38,766 | ₩39,009 | ₩38,766 | ₩39,009 | +0.63% | 8.6천 |
|---|
| 2026.01.28 | ₩39,115 | ₩39,115 | ₩38,873 | ₩38,927 | -0.48% | 1.3만 |
|---|
| 2026.01.27 | ₩38,914 | ₩38,993 | ₩38,914 | ₩38,967 | +0.14% | 3.1만 |
|---|
| 2026.01.26 | ₩38,887 | ₩38,954 | ₩38,887 | ₩38,887 | 0.00% | 9.5천 |
|---|
| 2026.01.23 | ₩38,780 | ₩38,847 | ₩38,713 | ₩38,761 | -0.05% | 5.3천 |
|---|
| 2026.01.22 | ₩38,940 | ₩38,994 | ₩38,860 | ₩38,873 | -0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩38,338 | ₩38,807 | ₩38,338 | ₩38,689 | +0.92% | 1.4만 |
|---|
| 2026.01.20 | ₩38,391 | ₩38,445 | ₩38,083 | ₩38,112 | -0.73% | 2만 |
|---|
| 2026.01.16 | ₩38,873 | ₩38,887 | ₩38,807 | ₩38,809 | -0.17% | 1.7만 |
|---|
| 2026.01.15 | ₩38,900 | ₩39,021 | ₩38,848 | ₩38,852 | -0.12% | 1.1만 |
|---|
| 2026.01.14 | ₩38,753 | ₩38,753 | ₩38,507 | ₩38,705 | -0.12% | 43.7만 |
|---|
| 2026.01.13 | ₩38,873 | ₩38,873 | ₩38,766 | ₩38,828 | -0.12% | 1.2만 |
|---|
| 2026.01.12 | ₩38,753 | ₩38,957 | ₩38,753 | ₩38,957 | +0.53% | 8.4천 |
|---|
| 2026.01.09 | ₩38,780 | ₩38,954 | ₩38,780 | ₩38,927 | +0.38% | 3.3천 |
|---|
| 2026.01.08 | ₩38,673 | ₩38,699 | ₩38,646 | ₩38,686 | +0.03% | 7.2천 |
|---|
| 2026.01.07 | ₩38,766 | ₩38,873 | ₩38,646 | ₩38,663 | -0.27% | 9.3천 |
|---|
| 2026.01.06 | ₩38,632 | ₩38,840 | ₩38,632 | ₩38,840 | +0.54% | 6.1천 |
|---|
| 2026.01.05 | ₩38,566 | ₩38,592 | ₩38,512 | ₩38,512 | -0.14% | 6.4천 |
|---|
| 2026.01.02 | ₩38,137 | ₩38,244 | ₩38,083 | ₩38,192 | +0.14% | 7.9천 |
|---|
| 2025.12.31 | ₩38,338 | ₩38,378 | ₩38,124 | ₩38,124 | -0.56% | 1.1만 |
|---|
| 2025.12.30 | ₩38,458 | ₩38,485 | ₩38,445 | ₩38,456 | -0.01% | 6.2천 |
|---|
| 2025.12.29 | ₩38,592 | ₩38,673 | ₩38,552 | ₩38,618 | +0.07% | 4.2천 |
|---|
| 2025.12.26 | ₩38,766 | ₩38,766 | ₩38,699 | ₩38,753 | -0.03% | 4.2천 |
|---|
| 2025.12.24 | ₩38,766 | ₩38,793 | ₩38,766 | ₩38,786 | +0.05% | 5.2천 |
|---|
| 2025.12.23 | ₩38,432 | ₩38,619 | ₩38,432 | ₩38,616 | +0.48% | 1.3만 |
|---|
| 2025.12.22 | ₩38,418 | ₩38,539 | ₩38,418 | ₩38,539 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩38,298 | ₩38,351 | ₩38,266 | ₩38,266 | -0.08% | 2.5천 |
|---|
| 2025.12.18 | ₩38,057 | ₩38,231 | ₩38,011 | ₩38,011 | -0.12% | 1.7만 |
|---|
| 2025.12.17 | ₩38,097 | ₩38,097 | ₩37,735 | ₩37,735 | -0.95% | 4.4천 |
|---|
| 2025.12.16 | ₩38,083 | ₩38,150 | ₩37,923 | ₩38,124 | +0.11% | 1만 |
|---|
| 2025.12.15 | ₩38,217 | ₩38,271 | ₩38,204 | ₩38,249 | +0.08% | 6.2천 |
|---|
| 2025.12.12 | ₩38,551 | ₩38,551 | ₩38,150 | ₩38,244 | -0.80% | 1만 |
|---|
| 2025.12.11 | ₩38,499 | ₩38,539 | ₩38,485 | ₩38,523 | +0.06% | 6.1천 |
|---|
| 2025.12.10 | ₩38,073 | ₩38,472 | ₩38,030 | ₩38,413 | +0.89% | 1만 |
|---|
| 2025.12.09 | ₩38,164 | ₩38,204 | ₩38,063 | ₩38,063 | -0.26% | 5.7천 |
|---|
| 2025.12.08 | ₩38,271 | ₩38,271 | ₩38,043 | ₩38,069 | -0.53% | 7.6천 |
|---|
| 2025.12.05 | ₩38,311 | ₩38,311 | ₩38,252 | ₩38,252 | -0.15% | 3.8천 |
|---|
| 2025.12.04 | ₩38,164 | ₩38,177 | ₩38,083 | ₩38,136 | -0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩38,079 | ₩38,164 | ₩38,043 | ₩38,137 | +0.15% | 8.5천 |
|---|
| 2025.12.02 | ₩37,936 | ₩38,003 | ₩37,869 | ₩37,950 | +0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩37,869 | ₩38,043 | ₩37,841 | ₩37,841 | -0.07% | 8.8천 |
|---|
| 2025.11.28 | ₩37,869 | ₩38,070 | ₩37,869 | ₩38,070 | +0.53% | 2.5천 |
|---|
| 2025.11.26 | ₩37,668 | ₩37,950 | ₩37,668 | ₩37,883 | +0.57% | 9.5천 |
|---|
| 2025.11.25 | ₩37,066 | ₩37,621 | ₩37,066 | ₩37,621 | +1.50% | 7.5천 |
|---|
| 2025.11.24 | ₩36,918 | ₩37,280 | ₩36,918 | ₩37,202 | +0.77% | 6.8천 |
|---|
| 2025.11.21 | ₩36,570 | ₩37,052 | ₩36,570 | ₩36,798 | +0.62% | 6.4천 |
|---|
| 2025.11.20 | ₩36,872 | ₩36,872 | ₩36,369 | ₩36,371 | -1.36% | 3.9천 |
|---|
| 2025.11.19 | ₩37,093 | ₩37,293 | ₩36,886 | ₩37,039 | -0.14% | 8천 |
|---|
| 2025.11.18 | ₩37,052 | ₩37,200 | ₩36,758 | ₩36,945 | -0.29% | 1.5만 |
|---|
| 2025.11.17 | ₩37,646 | ₩37,691 | ₩37,079 | ₩37,213 | -1.15% | 41.4만 |
|---|
| 2025.11.14 | ₩37,173 | ₩37,816 | ₩37,173 | ₩37,615 | +1.19% | 1.1만 |
|---|
| 2025.11.13 | ₩37,856 | ₩37,896 | ₩37,588 | ₩37,617 | -0.63% | 1.1만 |
|---|
| 2025.11.12 | ₩38,341 | ₩38,341 | ₩38,244 | ₩38,299 | -0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩38,150 | ₩38,338 | ₩38,110 | ₩38,284 | +0.35% | 1.3만 |
|---|
| 2025.11.10 | ₩38,150 | ₩38,298 | ₩37,963 | ₩38,244 | +0.25% | 1.3만 |
|---|
| 2025.11.07 | ₩37,401 | ₩37,668 | ₩37,186 | ₩37,668 | +0.72% | 9.5천 |
|---|
| 2025.11.06 | ₩37,735 | ₩37,829 | ₩37,615 | ₩37,636 | -0.26% | 1.1만 |
|---|
| 2025.11.05 | ₩38,110 | ₩38,324 | ₩38,110 | ₩38,191 | +0.21% | 2만 |
|---|
| 2025.11.04 | ₩38,177 | ₩38,244 | ₩37,976 | ₩37,976 | -0.53% | 3.2만 |
|---|
| 2025.11.03 | ₩38,512 | ₩38,619 | ₩38,512 | ₩38,551 | +0.10% | 1.1만 |
|---|
| 2025.10.31 | ₩38,432 | ₩38,566 | ₩38,351 | ₩38,485 | +0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩38,525 | ₩38,592 | ₩38,365 | ₩38,365 | -0.42% | 1.6만 |
|---|
| 2025.10.29 | ₩38,900 | ₩38,900 | ₩38,659 | ₩38,713 | -0.48% | 2.3만 |
|---|
| 2025.10.28 | ₩38,713 | ₩38,873 | ₩38,699 | ₩38,793 | +0.21% | 2.3만 |
|---|
| 2025.10.27 | ₩38,586 | ₩38,686 | ₩38,579 | ₩38,686 | +0.26% | 3.1만 |
|---|
| 2025.10.24 | ₩38,204 | ₩38,244 | ₩38,137 | ₩38,137 | -0.18% | 7.7천 |
|---|
| 2025.10.23 | ₩37,708 | ₩37,896 | ₩37,708 | ₩37,849 | +0.37% | 1.3만 |
|---|
| 2025.10.22 | ₩37,735 | ₩37,735 | ₩37,307 | ₩37,579 | -0.42% | 1.1만 |
|---|
| 2025.10.21 | ₩37,856 | ₩37,923 | ₩37,842 | ₩37,896 | +0.11% | 1.7만 |
|---|
| 2025.10.20 | ₩37,762 | ₩37,883 | ₩37,762 | ₩37,856 | +0.25% | 3.6만 |
|---|
| 2025.10.17 | ₩37,226 | ₩37,467 | ₩37,213 | ₩37,414 | +0.50% | 4.4천 |
|---|
| 2025.10.16 | ₩37,374 | ₩37,374 | ₩37,186 | ₩37,226 | -0.39% | 2.6천 |
|---|
| 2025.10.15 | ₩37,655 | ₩37,655 | ₩37,126 | ₩37,454 | -0.53% | 9.5천 |
|---|
| 2025.10.14 | ₩37,387 | ₩37,441 | ₩37,253 | ₩37,253 | -0.36% | 3.9천 |
|---|
| 2025.10.13 | ₩37,119 | ₩37,374 | ₩37,119 | ₩37,334 | +0.58% | 1.5만 |
|---|
| 2025.10.10 | ₩37,142 | ₩37,159 | ₩36,704 | ₩36,704 | -1.18% | 2.5천 |
|---|