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 | ₩42,849 | ₩42,943 | ₩42,848 | ₩42,903 | +0.13% | 1.8만 |
| 2026.10.08 | ₩42,675 | ₩42,769 | ₩42,635 | ₩42,745 | +0.16% | 2.9만 |
| 2026.10.07 | ₩42,713 | ₩42,861 | ₩42,713 | ₩42,801 | +0.21% | 1.5만 |
| 2026.10.06 | ₩43,037 | ₩43,104 | ₩42,997 | ₩42,997 | -0.09% | 1.7만 |
| 2026.10.05 | ₩42,514 | ₩42,890 | ₩42,514 | ₩42,802 | +0.68% | 1만 |
| 2026.10.02 | ₩42,568 | ₩42,595 | ₩42,501 | ₩42,528 | -0.09% | 1.5만 |
| 2026.10.01 | ₩42,031 | ₩42,300 | ₩42,031 | ₩42,259 | +0.54% | 1.2만 |
| 2026.09.30 | ₩42,414 | ₩42,434 | ₩42,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,192 |
| -0.52% |
| 1.2만 |
| 2026.09.29 | ₩42,348 | ₩42,356 | ₩42,206 | ₩42,305 | -0.10% | 2.8만 |
|---|
| 2026.09.28 | ₩42,477 | ₩42,568 | ₩42,379 | ₩42,379 | -0.23% | 1.6만 |
|---|
| 2026.09.25 | ₩42,528 | ₩42,742 | ₩42,528 | ₩42,729 | +0.47% | 1.1만 |
|---|
| 2026.09.24 | ₩42,554 | ₩42,702 | ₩42,447 | ₩42,702 | +0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩42,756 | ₩42,756 | ₩42,581 | ₩42,675 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩42,890 | ₩42,943 | ₩42,849 | ₩42,863 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩42,581 | ₩42,957 | ₩42,581 | ₩42,957 | +0.88% | 7.4만 |
|---|
| 2026.09.18 | ₩42,219 | ₩42,326 | ₩42,206 | ₩42,326 | +0.25% | 2.3만 |
|---|
| 2026.09.17 | ₩42,353 | ₩42,393 | ₩42,286 | ₩42,367 | +0.03% | 5.4만 |
|---|
| 2026.09.16 | ₩42,340 | ₩42,460 | ₩41,790 | ₩42,045 | -0.70% | 4.8만 |
|---|
| 2026.09.15 | ₩42,326 | ₩42,326 | ₩42,165 | ₩42,167 | -0.38% | 2.1만 |
|---|
| 2026.09.14 | ₩42,273 | ₩42,568 | ₩42,259 | ₩42,393 | +0.29% | 5.2만 |
|---|
| 2026.09.11 | ₩42,688 | ₩42,715 | ₩42,581 | ₩42,635 | -0.13% | 205.2만 |
|---|
| 2026.09.10 | ₩42,313 | ₩42,447 | ₩42,273 | ₩42,300 | -0.03% | 3.1만 |
|---|
| 2026.09.09 | ₩42,608 | ₩42,675 | ₩42,608 | ₩42,621 | +0.03% | 1.5만 |
|---|
| 2026.09.08 | ₩42,997 | ₩42,997 | ₩42,823 | ₩42,823 | -0.41% | 2.2만 |
|---|
| 2026.09.04 | ₩43,064 | ₩43,064 | ₩42,970 | ₩43,024 | -0.09% | 2만 |
|---|
| 2026.09.03 | ₩42,849 | ₩43,118 | ₩42,769 | ₩43,064 | +0.50% | 4.2만 |
|---|
| 2026.09.02 | ₩42,541 | ₩42,729 | ₩42,541 | ₩42,675 | +0.32% | 2.4만 |
|---|
| 2026.09.01 | ₩42,592 | ₩42,675 | ₩42,407 | ₩42,501 | -0.21% | 3.1만 |
|---|
| 2026.08.31 | ₩42,860 | ₩42,930 | ₩42,796 | ₩42,890 | +0.07% | 3.4만 |
|---|
| 2026.08.28 | ₩43,225 | ₩43,332 | ₩43,010 | ₩43,032 | -0.45% | 9.7천 |
|---|
| 2026.08.27 | ₩43,064 | ₩43,285 | ₩43,064 | ₩43,225 | +0.37% | 1.7만 |
|---|
| 2026.08.26 | ₩43,004 | ₩43,024 | ₩42,903 | ₩42,957 | -0.11% | 1.9만 |
|---|
| 2026.08.25 | ₩42,796 | ₩42,943 | ₩42,796 | ₩42,916 | +0.28% | 5.6만 |
|---|
| 2026.08.24 | ₩42,796 | ₩42,856 | ₩42,729 | ₩42,823 | +0.06% | 2.8만 |
|---|
| 2026.08.21 | ₩42,876 | ₩43,010 | ₩42,876 | ₩42,970 | +0.22% | 3.4만 |
|---|
| 2026.08.20 | ₩42,984 | ₩42,984 | ₩42,749 | ₩42,756 | -0.53% | 2.8만 |
|---|
| 2026.08.19 | ₩43,245 | ₩43,245 | ₩43,091 | ₩43,091 | -0.36% | 2만 |
|---|
| 2026.08.18 | ₩43,138 | ₩43,198 | ₩43,077 | ₩43,077 | -0.14% | 1.7만 |
|---|
| 2026.08.17 | ₩43,634 | ₩43,676 | ₩43,453 | ₩43,453 | -0.41% | 1.8만 |
|---|
| 2026.08.14 | ₩43,748 | ₩43,768 | ₩43,587 | ₩43,666 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩43,735 | ₩43,748 | ₩43,647 | ₩43,688 | -0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩43,379 | ₩43,413 | ₩43,279 | ₩43,372 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩43,466 | ₩43,466 | ₩43,131 | ₩43,161 | -0.70% | 1.6만 |
|---|
| 2026.08.10 | ₩43,292 | ₩43,292 | ₩43,198 | ₩43,238 | -0.12% | 2.2만 |
|---|
| 2026.08.07 | ₩43,076 | ₩43,245 | ₩43,076 | ₩43,245 | +0.39% | 2.1만 |
|---|
| 2026.08.06 | ₩43,091 | ₩43,104 | ₩42,930 | ₩42,954 | -0.32% | 1.5만 |
|---|
| 2026.08.05 | ₩43,402 | ₩43,402 | ₩43,051 | ₩43,051 | -0.81% | 3.2만 |
|---|
| 2026.08.04 | ₩42,782 | ₩43,305 | ₩42,776 | ₩43,212 | +1.00% | 3.2만 |
|---|
| 2026.08.03 | ₩41,736 | ₩42,326 | ₩41,736 | ₩42,300 | +1.35% | 5.6만 |
|---|
| 2026.07.31 | ₩41,455 | ₩41,790 | ₩41,441 | ₩41,763 | +0.74% | 2.4만 |
|---|
| 2026.07.30 | ₩41,441 | ₩41,616 | ₩41,441 | ₩41,589 | +0.36% | 7.2천 |
|---|
| 2026.07.29 | ₩41,220 | ₩41,468 | ₩40,918 | ₩40,918 | -0.73% | 2.2만 |
|---|
| 2026.07.28 | ₩41,642 | ₩41,850 | ₩41,374 | ₩41,602 | -0.10% | 3.7만 |
|---|
| 2026.07.27 | ₩41,951 | ₩41,951 | ₩41,401 | ₩41,589 | -0.86% | 2.7만 |
|---|
| 2026.07.24 | ₩41,602 | ₩41,777 | ₩41,481 | ₩41,516 | -0.21% | 2.7만 |
|---|
| 2026.07.23 | ₩41,683 | ₩41,683 | ₩41,481 | ₩41,587 | -0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩42,165 | ₩42,206 | ₩42,098 | ₩42,110 | -0.13% | 3.2만 |
|---|
| 2026.07.21 | ₩41,964 | ₩42,206 | ₩41,964 | ₩42,187 | +0.53% | 1.2만 |
|---|
| 2026.07.20 | ₩42,078 | ₩42,078 | ₩41,701 | ₩41,701 | -0.90% | 1.4만 |
|---|
| 2026.07.17 | ₩41,736 | ₩42,072 | ₩41,736 | ₩41,864 | +0.31% | 1.9만 |
|---|
| 2026.07.16 | ₩42,393 | ₩42,420 | ₩42,125 | ₩42,246 | -0.35% | 2.3만 |
|---|
| 2026.07.15 | ₩42,595 | ₩42,595 | ₩42,192 | ₩42,424 | -0.40% | 2.5만 |
|---|
| 2026.07.14 | ₩42,568 | ₩42,568 | ₩42,420 | ₩42,483 | -0.20% | 3만 |
|---|
| 2026.07.13 | ₩42,528 | ₩42,541 | ₩42,313 | ₩42,332 | -0.46% | 3.7만 |
|---|
| 2026.07.10 | ₩42,675 | ₩42,769 | ₩42,447 | ₩42,729 | +0.13% | 2.1만 |
|---|
| 2026.07.09 | ₩42,528 | ₩42,635 | ₩42,420 | ₩42,554 | +0.06% | 9.7천 |
|---|
| 2026.07.08 | ₩41,964 | ₩42,119 | ₩41,777 | ₩42,119 | +0.37% | 1.8만 |
|---|
| 2026.07.07 | ₩42,340 | ₩42,340 | ₩42,031 | ₩42,179 | -0.38% | 16.5만 |
|---|
| 2026.07.06 | ₩42,514 | ₩42,675 | ₩42,514 | ₩42,585 | +0.17% | 2.6만 |
|---|
| 2026.07.02 | ₩42,849 | ₩42,876 | ₩41,971 | ₩42,230 | -1.45% | 2.3만 |
|---|
| 2026.07.01 | ₩42,782 | ₩42,856 | ₩42,568 | ₩42,608 | -0.41% | 1.1만 |
|---|
| 2026.06.30 | ₩42,635 | ₩42,970 | ₩42,635 | ₩42,916 | +0.66% | 2.3만 |
|---|
| 2026.06.29 | ₩42,286 | ₩42,514 | ₩41,897 | ₩42,495 | +0.49% | 2.4만 |
|---|
| 2026.06.26 | ₩41,924 | ₩42,286 | ₩41,830 | ₩42,018 | +0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩42,206 | ₩42,300 | ₩42,125 | ₩42,219 | +0.03% | 2.3만 |
|---|
| 2026.06.24 | ₩42,078 | ₩42,300 | ₩41,817 | ₩41,952 | -0.30% | 2.5만 |
|---|
| 2026.06.23 | ₩41,911 | ₩42,340 | ₩41,911 | ₩42,045 | +0.32% | 3.3만 |
|---|
| 2026.06.22 | ₩43,044 | ₩43,044 | ₩42,695 | ₩42,778 | -0.62% | 1.7만 |
|---|
| 2026.06.18 | ₩42,635 | ₩42,796 | ₩42,595 | ₩42,782 | +0.35% | 4.3만 |
|---|
| 2026.06.17 | ₩42,715 | ₩42,796 | ₩42,098 | ₩42,155 | -1.31% | 4.7만 |
|---|
| 2026.06.16 | ₩43,124 | ₩43,124 | ₩42,635 | ₩42,635 | -1.14% | 2.8만 |
|---|
| 2026.06.15 | ₩43,064 | ₩43,171 | ₩43,051 | ₩43,077 | +0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩42,179 | ₩42,528 | ₩42,085 | ₩42,430 | +0.59% | 1.6만 |
|---|
| 2026.06.11 | ₩41,549 | ₩42,141 | ₩41,307 | ₩42,141 | +1.43% | 1.3만 |
|---|
| 2026.06.10 | ₩41,481 | ₩41,817 | ₩41,200 | ₩41,253 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩42,300 | ₩42,300 | ₩40,999 | ₩41,704 | -1.41% | 1.9만 |
|---|
| 2026.06.08 | ₩42,005 | ₩42,192 | ₩41,897 | ₩41,911 | -0.22% | 2.7만 |
|---|
| 2026.06.05 | ₩42,313 | ₩42,373 | ₩41,468 | ₩41,575 | -1.74% | 2.2만 |
|---|
| 2026.06.04 | ₩42,729 | ₩43,010 | ₩42,729 | ₩42,915 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩42,809 | ₩42,930 | ₩42,809 | ₩42,887 | +0.18% | 2.6만 |
|---|
| 2026.06.02 | ₩42,809 | ₩43,092 | ₩42,809 | ₩43,092 | +0.66% | 2.7만 |
|---|
| 2026.06.01 | ₩42,581 | ₩42,963 | ₩42,581 | ₩42,867 | +0.67% | 2.2만 |
|---|
| 2026.05.29 | ₩42,715 | ₩42,715 | ₩42,608 | ₩42,675 | -0.09% | 2.4만 |
|---|
| 2026.05.28 | ₩42,206 | ₩42,581 | ₩42,206 | ₩42,536 | +0.78% | 2만 |
|---|
| 2026.05.27 | ₩42,393 | ₩42,393 | ₩42,246 | ₩42,293 | -0.24% | 8.9만 |
|---|
| 2026.05.26 | ₩42,420 | ₩42,420 | ₩42,253 | ₩42,340 | -0.19% | 1.8만 |
|---|
| 2026.05.22 | ₩41,924 | ₩42,031 | ₩41,777 | ₩41,857 | -0.16% | 2.7만 |
|---|
| 2026.05.21 | ₩41,307 | ₩41,709 | ₩41,294 | ₩41,656 | +0.84% | 2.4만 |
|---|
| 2026.05.20 | ₩41,093 | ₩41,549 | ₩41,093 | ₩41,549 | +1.11% | 2.9만 |
|---|
| 2026.05.19 | ₩40,958 | ₩41,186 | ₩40,905 | ₩40,948 | -0.03% | 3만 |
|---|
| 2026.05.18 | ₩41,200 | ₩41,347 | ₩41,012 | ₩41,216 | +0.04% | 3만 |
|---|
| 2026.05.15 | ₩41,213 | ₩41,428 | ₩41,213 | ₩41,217 | +0.01% | 1.6만 |
|---|
| 2026.05.14 | ₩41,589 | ₩41,870 | ₩41,589 | ₩41,760 | +0.41% | 1.5만 |
|---|
| 2026.05.13 | ₩41,227 | ₩41,508 | ₩41,227 | ₩41,444 | +0.53% | 2.5만 |
|---|
| 2026.05.12 | ₩41,240 | ₩41,294 | ₩40,905 | ₩41,294 | +0.13% | 1.1만 |
|---|
| 2026.05.11 | ₩41,455 | ₩41,562 | ₩41,455 | ₩41,481 | +0.06% | 2.3만 |
|---|
| 2026.05.08 | ₩41,160 | ₩41,357 | ₩41,160 | ₩41,357 | +0.48% | 2만 |
|---|
| 2026.05.07 | ₩41,025 | ₩41,106 | ₩40,784 | ₩40,822 | -0.50% | 3.3만 |
|---|
| 2026.05.06 | ₩40,905 | ₩41,093 | ₩40,824 | ₩41,079 | +0.43% | 5만 |
|---|
| 2026.05.05 | ₩40,315 | ₩40,677 | ₩40,315 | ₩40,596 | +0.70% | 55.8만 |
|---|
| 2026.05.04 | ₩40,422 | ₩40,449 | ₩40,167 | ₩40,221 | -0.50% | 2.6만 |
|---|
| 2026.05.01 | ₩40,462 | ₩40,556 | ₩40,422 | ₩40,422 | -0.10% | 6만 |
|---|
| 2026.04.30 | ₩39,926 | ₩40,368 | ₩39,912 | ₩40,341 | +1.04% | 1.6만 |
|---|
| 2026.04.29 | ₩39,926 | ₩39,939 | ₩39,780 | ₩39,912 | -0.03% | 1.5만 |
|---|
| 2026.04.28 | ₩39,953 | ₩39,953 | ₩39,777 | ₩39,912 | -0.10% | 2.4만 |
|---|
| 2026.04.27 | ₩39,939 | ₩40,113 | ₩39,939 | ₩40,087 | +0.37% | 1.3만 |
|---|
| 2026.04.24 | ₩39,966 | ₩40,073 | ₩39,899 | ₩40,073 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩39,966 | ₩40,006 | ₩39,604 | ₩39,899 | -0.17% | 3.5만 |
|---|
| 2026.04.22 | ₩39,939 | ₩39,954 | ₩39,859 | ₩39,954 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩40,060 | ₩40,060 | ₩39,675 | ₩39,675 | -0.96% | 1.5만 |
|---|
| 2026.04.20 | ₩39,899 | ₩39,912 | ₩39,845 | ₩39,888 | -0.03% | 2.6만 |
|---|
| 2026.04.17 | ₩39,564 | ₩40,060 | ₩39,564 | ₩39,899 | +0.85% | 2만 |
|---|
| 2026.04.16 | ₩39,389 | ₩39,470 | ₩39,295 | ₩39,430 | +0.10% | 2.7만 |
|---|
| 2026.04.15 | ₩39,175 | ₩39,309 | ₩39,161 | ₩39,269 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩39,000 | ₩39,121 | ₩38,987 | ₩39,121 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩38,357 | ₩38,826 | ₩38,330 | ₩38,826 | +1.22% | 2만 |
|---|
| 2026.04.10 | ₩38,518 | ₩38,564 | ₩38,397 | ₩38,421 | -0.25% | 2.8만 |
|---|
| 2026.04.09 | ₩38,397 | ₩38,826 | ₩38,343 | ₩38,585 | +0.49% | 160만 |
|---|
| 2026.04.08 | ₩38,370 | ₩38,394 | ₩38,229 | ₩38,394 | +0.06% | 7.8천 |
|---|
| 2026.04.07 | ₩37,431 | ₩37,657 | ₩37,404 | ₩37,657 | +0.60% | 1.2만 |
|---|
| 2026.04.06 | ₩37,565 | ₩37,640 | ₩37,525 | ₩37,640 | +0.20% | 7.2천 |
|---|
| 2026.04.02 | ₩37,404 | ₩37,474 | ₩37,304 | ₩37,474 | +0.19% | 7.9천 |
|---|
| 2026.04.01 | ₩37,404 | ₩37,565 | ₩37,364 | ₩37,364 | -0.11% | 8.6천 |
|---|
| 2026.03.31 | ₩36,975 | ₩37,262 | ₩36,787 | ₩37,262 | +0.78% | 3.3만 |
|---|
| 2026.03.30 | ₩36,734 | ₩36,734 | ₩36,358 | ₩36,492 | -0.66% | 1.2만 |
|---|
| 2026.03.27 | ₩37,022 | ₩37,022 | ₩36,720 | ₩36,745 | -0.75% | 8천 |
|---|
| 2026.03.26 | ₩37,485 | ₩37,492 | ₩37,180 | ₩37,180 | -0.81% | 8.7천 |
|---|
| 2026.03.25 | ₩37,646 | ₩37,686 | ₩37,632 | ₩37,651 | +0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩37,404 | ₩37,606 | ₩37,391 | ₩37,451 | +0.13% | 8.9천 |
|---|
| 2026.03.23 | ₩37,619 | ₩37,619 | ₩37,378 | ₩37,453 | -0.44% | 1.1만 |
|---|
| 2026.03.20 | ₩37,109 | ₩37,190 | ₩36,828 | ₩36,936 | -0.47% | 2.1만 |
|---|
| 2026.03.19 | ₩37,123 | ₩37,552 | ₩37,123 | ₩37,485 | +0.98% | 6.1만 |
|---|
| 2026.03.18 | ₩37,860 | ₩37,860 | ₩37,458 | ₩37,458 | -1.06% | 2만 |
|---|
| 2026.03.17 | ₩38,141 | ₩38,141 | ₩37,938 | ₩37,938 | -0.53% | 4.6천 |
|---|
| 2026.03.16 | ₩37,780 | ₩37,968 | ₩37,767 | ₩37,834 | +0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩37,887 | ₩37,887 | ₩37,445 | ₩37,471 | -1.10% | 7.6천 |
|---|
| 2026.03.12 | ₩37,914 | ₩37,914 | ₩37,603 | ₩37,603 | -0.82% | 1.2만 |
|---|
| 2026.03.11 | ₩38,303 | ₩38,303 | ₩38,035 | ₩38,190 | -0.29% | 1.1만 |
|---|
| 2026.03.10 | ₩38,263 | ₩38,638 | ₩38,209 | ₩38,263 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩37,539 | ₩38,450 | ₩37,471 | ₩38,353 | +2.17% | 1.8만 |
|---|
| 2026.03.06 | ₩37,981 | ₩38,290 | ₩37,968 | ₩38,129 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩38,759 | ₩38,880 | ₩38,424 | ₩38,705 | -0.14% | 1.8만 |
|---|
| 2026.03.04 | ₩38,974 | ₩39,054 | ₩38,960 | ₩39,018 | +0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩38,169 | ₩38,772 | ₩38,135 | ₩38,669 | +1.31% | 2만 |
|---|
| 2026.03.02 | ₩38,772 | ₩39,161 | ₩38,772 | ₩39,090 | +0.82% | 1.6만 |
|---|
| 2026.02.27 | ₩38,839 | ₩39,027 | ₩38,786 | ₩39,027 | +0.48% | 1.1만 |
|---|
| 2026.02.26 | ₩39,202 | ₩39,224 | ₩38,987 | ₩39,193 | -0.02% | 1.2만 |
|---|
| 2026.02.25 | ₩39,094 | ₩39,269 | ₩39,094 | ₩39,265 | +0.44% | 9.7천 |
|---|
| 2026.02.24 | ₩38,813 | ₩39,014 | ₩38,813 | ₩39,014 | +0.52% | 1.3만 |
|---|
| 2026.02.23 | ₩38,772 | ₩38,772 | ₩38,577 | ₩38,692 | -0.21% | 1.2만 |
|---|
| 2026.02.20 | ₩38,920 | ₩39,228 | ₩38,920 | ₩39,195 | +0.71% | 9.1천 |
|---|
| 2026.02.19 | ₩39,027 | ₩39,027 | ₩38,799 | ₩38,971 | -0.14% | 8.5천 |
|---|
| 2026.02.18 | ₩38,960 | ₩39,206 | ₩38,960 | ₩39,108 | +0.38% | 1.3만 |
|---|
| 2026.02.17 | ₩38,920 | ₩38,974 | ₩38,732 | ₩38,880 | -0.10% | 1.4만 |
|---|
| 2026.02.13 | ₩38,746 | ₩39,081 | ₩38,732 | ₩38,920 | +0.45% | 7.8천 |
|---|
| 2026.02.12 | ₩39,376 | ₩39,403 | ₩38,692 | ₩38,719 | -1.67% | 2.6만 |
|---|
| 2026.02.11 | ₩39,416 | ₩39,416 | ₩39,161 | ₩39,324 | -0.23% | 1.5만 |
|---|
| 2026.02.10 | ₩39,376 | ₩39,430 | ₩39,232 | ₩39,232 | -0.36% | 8.7천 |
|---|
| 2026.02.09 | ₩39,322 | ₩39,409 | ₩39,295 | ₩39,349 | +0.07% | 1.8만 |
|---|
| 2026.02.06 | ₩38,826 | ₩39,215 | ₩38,826 | ₩39,215 | +1.00% | 1.2만 |
|---|
| 2026.02.05 | ₩38,585 | ₩38,692 | ₩38,343 | ₩38,369 | -0.56% | 1만 |
|---|
| 2026.02.04 | ₩39,041 | ₩39,041 | ₩38,652 | ₩38,834 | -0.53% | 2만 |
|---|
| 2026.02.03 | ₩39,161 | ₩39,161 | ₩38,645 | ₩38,935 | -0.58% | 1.3만 |
|---|
| 2026.02.02 | ₩39,215 | ₩39,228 | ₩39,157 | ₩39,157 | -0.15% | 1.3만 |
|---|
| 2026.01.30 | ₩38,906 | ₩38,906 | ₩38,712 | ₩38,906 | 0.00% | 1.7만 |
|---|
| 2026.01.29 | ₩38,826 | ₩39,069 | ₩38,826 | ₩39,069 | +0.63% | 8.6천 |
|---|
| 2026.01.28 | ₩39,175 | ₩39,175 | ₩38,933 | ₩38,987 | -0.48% | 1.3만 |
|---|
| 2026.01.27 | ₩38,974 | ₩39,053 | ₩38,974 | ₩39,027 | +0.14% | 3.1만 |
|---|
| 2026.01.26 | ₩38,947 | ₩39,014 | ₩38,947 | ₩38,947 | 0.00% | 9.5천 |
|---|
| 2026.01.23 | ₩38,839 | ₩38,906 | ₩38,772 | ₩38,821 | -0.05% | 5.3천 |
|---|
| 2026.01.22 | ₩39,000 | ₩39,054 | ₩38,920 | ₩38,933 | -0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩38,397 | ₩38,866 | ₩38,397 | ₩38,748 | +0.92% | 1.4만 |
|---|
| 2026.01.20 | ₩38,450 | ₩38,504 | ₩38,142 | ₩38,170 | -0.73% | 2만 |
|---|
| 2026.01.16 | ₩38,933 | ₩38,947 | ₩38,866 | ₩38,869 | -0.17% | 1.7만 |
|---|
| 2026.01.15 | ₩38,960 | ₩39,081 | ₩38,908 | ₩38,912 | -0.12% | 1.1만 |
|---|
| 2026.01.14 | ₩38,813 | ₩38,813 | ₩38,566 | ₩38,764 | -0.12% | 43.7만 |
|---|
| 2026.01.13 | ₩38,933 | ₩38,933 | ₩38,826 | ₩38,888 | -0.12% | 1.2만 |
|---|
| 2026.01.12 | ₩38,813 | ₩39,016 | ₩38,813 | ₩39,016 | +0.53% | 8.4천 |
|---|
| 2026.01.09 | ₩38,839 | ₩39,014 | ₩38,839 | ₩38,987 | +0.38% | 3.3천 |
|---|
| 2026.01.08 | ₩38,732 | ₩38,759 | ₩38,705 | ₩38,746 | +0.03% | 7.2천 |
|---|
| 2026.01.07 | ₩38,826 | ₩38,933 | ₩38,705 | ₩38,723 | -0.27% | 9.3천 |
|---|
| 2026.01.06 | ₩38,692 | ₩38,900 | ₩38,692 | ₩38,900 | +0.54% | 6.1천 |
|---|
| 2026.01.05 | ₩38,625 | ₩38,652 | ₩38,571 | ₩38,571 | -0.14% | 6.4천 |
|---|
| 2026.01.02 | ₩38,196 | ₩38,303 | ₩38,142 | ₩38,251 | +0.14% | 7.9천 |
|---|
| 2025.12.31 | ₩38,397 | ₩38,437 | ₩38,182 | ₩38,182 | -0.56% | 1.1만 |
|---|
| 2025.12.30 | ₩38,518 | ₩38,544 | ₩38,504 | ₩38,515 | -0.01% | 6.2천 |
|---|
| 2025.12.29 | ₩38,652 | ₩38,732 | ₩38,611 | ₩38,677 | +0.07% | 4.2천 |
|---|
| 2025.12.26 | ₩38,826 | ₩38,826 | ₩38,759 | ₩38,813 | -0.03% | 4.2천 |
|---|
| 2025.12.24 | ₩38,826 | ₩38,853 | ₩38,826 | ₩38,846 | +0.05% | 5.2천 |
|---|
| 2025.12.23 | ₩38,491 | ₩38,678 | ₩38,491 | ₩38,676 | +0.48% | 1.3만 |
|---|
| 2025.12.22 | ₩38,477 | ₩38,598 | ₩38,477 | ₩38,598 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩38,357 | ₩38,410 | ₩38,324 | ₩38,324 | -0.08% | 2.5천 |
|---|
| 2025.12.18 | ₩38,115 | ₩38,290 | ₩38,070 | ₩38,070 | -0.12% | 1.7만 |
|---|
| 2025.12.17 | ₩38,155 | ₩38,155 | ₩37,793 | ₩37,793 | -0.95% | 4.4천 |
|---|
| 2025.12.16 | ₩38,142 | ₩38,209 | ₩37,981 | ₩38,182 | +0.11% | 1만 |
|---|
| 2025.12.15 | ₩38,276 | ₩38,330 | ₩38,263 | ₩38,308 | +0.08% | 6.2천 |
|---|
| 2025.12.12 | ₩38,610 | ₩38,610 | ₩38,209 | ₩38,303 | -0.80% | 1만 |
|---|
| 2025.12.11 | ₩38,558 | ₩38,598 | ₩38,544 | ₩38,582 | +0.06% | 6.1천 |
|---|
| 2025.12.10 | ₩38,131 | ₩38,531 | ₩38,088 | ₩38,472 | +0.89% | 1만 |
|---|
| 2025.12.09 | ₩38,222 | ₩38,263 | ₩38,122 | ₩38,122 | -0.26% | 5.7천 |
|---|
| 2025.12.08 | ₩38,330 | ₩38,330 | ₩38,102 | ₩38,127 | -0.53% | 7.6천 |
|---|
| 2025.12.05 | ₩38,370 | ₩38,370 | ₩38,311 | ₩38,311 | -0.15% | 3.8천 |
|---|
| 2025.12.04 | ₩38,222 | ₩38,236 | ₩38,142 | ₩38,194 | -0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩38,138 | ₩38,222 | ₩38,102 | ₩38,196 | +0.15% | 8.5천 |
|---|
| 2025.12.02 | ₩37,994 | ₩38,062 | ₩37,927 | ₩38,008 | +0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩37,927 | ₩38,102 | ₩37,899 | ₩37,899 | -0.07% | 8.8천 |
|---|
| 2025.11.28 | ₩37,927 | ₩38,129 | ₩37,927 | ₩38,129 | +0.53% | 2.5천 |
|---|
| 2025.11.26 | ₩37,726 | ₩38,008 | ₩37,726 | ₩37,941 | +0.57% | 9.5천 |
|---|
| 2025.11.25 | ₩37,123 | ₩37,679 | ₩37,123 | ₩37,679 | +1.50% | 7.5천 |
|---|
| 2025.11.24 | ₩36,975 | ₩37,337 | ₩36,975 | ₩37,260 | +0.77% | 6.8천 |
|---|
| 2025.11.21 | ₩36,627 | ₩37,109 | ₩36,627 | ₩36,855 | +0.62% | 6.4천 |
|---|
| 2025.11.20 | ₩36,928 | ₩36,928 | ₩36,425 | ₩36,427 | -1.36% | 3.9천 |
|---|
| 2025.11.19 | ₩37,150 | ₩37,351 | ₩36,943 | ₩37,096 | -0.14% | 8천 |
|---|
| 2025.11.18 | ₩37,109 | ₩37,257 | ₩36,814 | ₩37,002 | -0.29% | 1.5만 |
|---|
| 2025.11.17 | ₩37,703 | ₩37,749 | ₩37,136 | ₩37,270 | -1.15% | 41.4만 |
|---|
| 2025.11.14 | ₩37,230 | ₩37,874 | ₩37,230 | ₩37,673 | +1.19% | 1.1만 |
|---|
| 2025.11.13 | ₩37,914 | ₩37,954 | ₩37,646 | ₩37,675 | -0.63% | 1.1만 |
|---|
| 2025.11.12 | ₩38,400 | ₩38,400 | ₩38,303 | ₩38,358 | -0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩38,209 | ₩38,397 | ₩38,169 | ₩38,343 | +0.35% | 1.3만 |
|---|
| 2025.11.10 | ₩38,209 | ₩38,357 | ₩38,021 | ₩38,303 | +0.25% | 1.3만 |
|---|
| 2025.11.07 | ₩37,458 | ₩37,726 | ₩37,243 | ₩37,726 | +0.72% | 9.5천 |
|---|
| 2025.11.06 | ₩37,793 | ₩37,887 | ₩37,673 | ₩37,694 | -0.26% | 1.1만 |
|---|
| 2025.11.05 | ₩38,169 | ₩38,383 | ₩38,169 | ₩38,249 | +0.21% | 2만 |
|---|
| 2025.11.04 | ₩38,236 | ₩38,303 | ₩38,035 | ₩38,035 | -0.53% | 3.2만 |
|---|
| 2025.11.03 | ₩38,571 | ₩38,678 | ₩38,571 | ₩38,610 | +0.10% | 1.1만 |
|---|
| 2025.10.31 | ₩38,491 | ₩38,625 | ₩38,410 | ₩38,544 | +0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩38,585 | ₩38,652 | ₩38,424 | ₩38,424 | -0.42% | 1.6만 |
|---|
| 2025.10.29 | ₩38,960 | ₩38,960 | ₩38,719 | ₩38,772 | -0.48% | 2.3만 |
|---|
| 2025.10.28 | ₩38,772 | ₩38,933 | ₩38,759 | ₩38,853 | +0.21% | 2.3만 |
|---|
| 2025.10.27 | ₩38,645 | ₩38,746 | ₩38,638 | ₩38,746 | +0.26% | 3.1만 |
|---|
| 2025.10.24 | ₩38,263 | ₩38,303 | ₩38,196 | ₩38,196 | -0.18% | 7.7천 |
|---|
| 2025.10.23 | ₩37,767 | ₩37,954 | ₩37,767 | ₩37,907 | +0.37% | 1.3만 |
|---|
| 2025.10.22 | ₩37,793 | ₩37,793 | ₩37,364 | ₩37,636 | -0.42% | 1.1만 |
|---|
| 2025.10.21 | ₩37,914 | ₩37,981 | ₩37,901 | ₩37,954 | +0.11% | 1.7만 |
|---|
| 2025.10.20 | ₩37,820 | ₩37,941 | ₩37,820 | ₩37,914 | +0.25% | 3.6만 |
|---|
| 2025.10.17 | ₩37,284 | ₩37,525 | ₩37,270 | ₩37,471 | +0.50% | 4.4천 |
|---|
| 2025.10.16 | ₩37,431 | ₩37,431 | ₩37,243 | ₩37,284 | -0.39% | 2.6천 |
|---|
| 2025.10.15 | ₩37,713 | ₩37,713 | ₩37,183 | ₩37,512 | -0.53% | 9.5천 |
|---|
| 2025.10.14 | ₩37,445 | ₩37,498 | ₩37,311 | ₩37,311 | -0.36% | 3.9천 |
|---|
| 2025.10.13 | ₩37,176 | ₩37,431 | ₩37,176 | ₩37,391 | +0.58% | 1.5만 |
|---|
| 2025.10.10 | ₩37,199 | ₩37,217 | ₩36,761 | ₩36,761 | -1.18% | 2.5천 |
|---|