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 | ₩42,790 | ₩42,884 | ₩42,789 | ₩42,844 | +0.13% | 1.8만 |
| 2026.10.08 | ₩42,616 | ₩42,710 | ₩42,576 | ₩42,686 | +0.16% | 2.9만 |
| 2026.10.07 | ₩42,653 | ₩42,802 | ₩42,653 | ₩42,742 | +0.21% | 1.5만 |
| 2026.10.06 | ₩42,977 | ₩43,044 | ₩42,937 | ₩42,937 | -0.09% | 1.7만 |
| 2026.10.05 | ₩42,455 | ₩42,830 | ₩42,455 | ₩42,743 | +0.68% | 1만 |
| 2026.10.02 | ₩42,509 | ₩42,536 | ₩42,442 | ₩42,469 | -0.09% | 1.5만 |
| 2026.10.01 | ₩41,973 | ₩42,241 | ₩41,973 | ₩42,201 | +0.54% | 1.2만 |
| 2026.09.30 | ₩42,355 | ₩42,375 | ₩42,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,134 |
| -0.52% |
| 1.2만 |
| 2026.09.29 | ₩42,289 | ₩42,297 | ₩42,147 | ₩42,246 | -0.10% | 2.8만 |
|---|
| 2026.09.28 | ₩42,418 | ₩42,509 | ₩42,320 | ₩42,320 | -0.23% | 1.6만 |
|---|
| 2026.09.25 | ₩42,469 | ₩42,683 | ₩42,469 | ₩42,669 | +0.47% | 1.1만 |
|---|
| 2026.09.24 | ₩42,495 | ₩42,643 | ₩42,388 | ₩42,643 | +0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩42,696 | ₩42,696 | ₩42,522 | ₩42,616 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩42,830 | ₩42,884 | ₩42,790 | ₩42,803 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩42,522 | ₩42,897 | ₩42,522 | ₩42,897 | +0.88% | 7.4만 |
|---|
| 2026.09.18 | ₩42,161 | ₩42,268 | ₩42,147 | ₩42,268 | +0.25% | 2.3만 |
|---|
| 2026.09.17 | ₩42,294 | ₩42,335 | ₩42,227 | ₩42,308 | +0.03% | 5.4만 |
|---|
| 2026.09.16 | ₩42,281 | ₩42,402 | ₩41,732 | ₩41,986 | -0.70% | 4.8만 |
|---|
| 2026.09.15 | ₩42,268 | ₩42,268 | ₩42,107 | ₩42,108 | -0.38% | 2.1만 |
|---|
| 2026.09.14 | ₩42,214 | ₩42,509 | ₩42,201 | ₩42,335 | +0.29% | 5.2만 |
|---|
| 2026.09.11 | ₩42,629 | ₩42,656 | ₩42,522 | ₩42,576 | -0.13% | 205.2만 |
|---|
| 2026.09.10 | ₩42,254 | ₩42,388 | ₩42,214 | ₩42,241 | -0.03% | 3.1만 |
|---|
| 2026.09.09 | ₩42,549 | ₩42,616 | ₩42,549 | ₩42,562 | +0.03% | 1.5만 |
|---|
| 2026.09.08 | ₩42,937 | ₩42,937 | ₩42,763 | ₩42,763 | -0.41% | 2.2만 |
|---|
| 2026.09.04 | ₩43,004 | ₩43,004 | ₩42,911 | ₩42,964 | -0.09% | 2만 |
|---|
| 2026.09.03 | ₩42,790 | ₩43,058 | ₩42,710 | ₩43,004 | +0.50% | 4.2만 |
|---|
| 2026.09.02 | ₩42,482 | ₩42,669 | ₩42,482 | ₩42,616 | +0.32% | 2.4만 |
|---|
| 2026.09.01 | ₩42,533 | ₩42,616 | ₩42,348 | ₩42,442 | -0.21% | 3.1만 |
|---|
| 2026.08.31 | ₩42,801 | ₩42,870 | ₩42,736 | ₩42,830 | +0.07% | 3.4만 |
|---|
| 2026.08.28 | ₩43,165 | ₩43,272 | ₩42,951 | ₩42,972 | -0.45% | 9.7천 |
|---|
| 2026.08.27 | ₩43,004 | ₩43,225 | ₩43,004 | ₩43,165 | +0.37% | 1.7만 |
|---|
| 2026.08.26 | ₩42,944 | ₩42,964 | ₩42,844 | ₩42,897 | -0.11% | 1.9만 |
|---|
| 2026.08.25 | ₩42,736 | ₩42,884 | ₩42,736 | ₩42,857 | +0.28% | 5.6만 |
|---|
| 2026.08.24 | ₩42,736 | ₩42,797 | ₩42,669 | ₩42,763 | +0.06% | 2.8만 |
|---|
| 2026.08.21 | ₩42,817 | ₩42,951 | ₩42,817 | ₩42,911 | +0.22% | 3.4만 |
|---|
| 2026.08.20 | ₩42,924 | ₩42,924 | ₩42,690 | ₩42,696 | -0.53% | 2.8만 |
|---|
| 2026.08.19 | ₩43,185 | ₩43,185 | ₩43,031 | ₩43,031 | -0.36% | 2만 |
|---|
| 2026.08.18 | ₩43,078 | ₩43,138 | ₩43,018 | ₩43,018 | -0.14% | 1.7만 |
|---|
| 2026.08.17 | ₩43,573 | ₩43,615 | ₩43,393 | ₩43,393 | -0.41% | 1.8만 |
|---|
| 2026.08.14 | ₩43,687 | ₩43,707 | ₩43,527 | ₩43,606 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩43,674 | ₩43,687 | ₩43,587 | ₩43,627 | -0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩43,319 | ₩43,352 | ₩43,219 | ₩43,312 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩43,406 | ₩43,406 | ₩43,071 | ₩43,101 | -0.70% | 1.6만 |
|---|
| 2026.08.10 | ₩43,232 | ₩43,232 | ₩43,138 | ₩43,178 | -0.12% | 2.2만 |
|---|
| 2026.08.07 | ₩43,016 | ₩43,185 | ₩43,016 | ₩43,185 | +0.39% | 2.1만 |
|---|
| 2026.08.06 | ₩43,031 | ₩43,044 | ₩42,870 | ₩42,894 | -0.32% | 1.5만 |
|---|
| 2026.08.05 | ₩43,342 | ₩43,342 | ₩42,991 | ₩42,991 | -0.81% | 3.2만 |
|---|
| 2026.08.04 | ₩42,723 | ₩43,245 | ₩42,716 | ₩43,152 | +1.00% | 3.2만 |
|---|
| 2026.08.03 | ₩41,678 | ₩42,268 | ₩41,678 | ₩42,241 | +1.35% | 5.6만 |
|---|
| 2026.07.31 | ₩41,397 | ₩41,732 | ₩41,384 | ₩41,705 | +0.74% | 2.4만 |
|---|
| 2026.07.30 | ₩41,384 | ₩41,558 | ₩41,384 | ₩41,531 | +0.36% | 7.2천 |
|---|
| 2026.07.29 | ₩41,163 | ₩41,411 | ₩40,861 | ₩40,861 | -0.73% | 2.2만 |
|---|
| 2026.07.28 | ₩41,585 | ₩41,792 | ₩41,317 | ₩41,544 | -0.10% | 3.7만 |
|---|
| 2026.07.27 | ₩41,893 | ₩41,893 | ₩41,344 | ₩41,531 | -0.86% | 2.7만 |
|---|
| 2026.07.24 | ₩41,544 | ₩41,719 | ₩41,424 | ₩41,459 | -0.21% | 2.7만 |
|---|
| 2026.07.23 | ₩41,625 | ₩41,625 | ₩41,424 | ₩41,530 | -0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩42,107 | ₩42,147 | ₩42,040 | ₩42,052 | -0.13% | 3.2만 |
|---|
| 2026.07.21 | ₩41,906 | ₩42,147 | ₩41,906 | ₩42,128 | +0.53% | 1.2만 |
|---|
| 2026.07.20 | ₩42,020 | ₩42,020 | ₩41,644 | ₩41,644 | -0.90% | 1.4만 |
|---|
| 2026.07.17 | ₩41,678 | ₩42,013 | ₩41,678 | ₩41,806 | +0.31% | 1.9만 |
|---|
| 2026.07.16 | ₩42,335 | ₩42,361 | ₩42,067 | ₩42,187 | -0.35% | 2.3만 |
|---|
| 2026.07.15 | ₩42,536 | ₩42,536 | ₩42,134 | ₩42,365 | -0.40% | 2.5만 |
|---|
| 2026.07.14 | ₩42,509 | ₩42,509 | ₩42,361 | ₩42,424 | -0.20% | 3만 |
|---|
| 2026.07.13 | ₩42,469 | ₩42,482 | ₩42,254 | ₩42,273 | -0.46% | 3.7만 |
|---|
| 2026.07.10 | ₩42,616 | ₩42,710 | ₩42,388 | ₩42,669 | +0.13% | 2.1만 |
|---|
| 2026.07.09 | ₩42,469 | ₩42,576 | ₩42,361 | ₩42,495 | +0.06% | 9.7천 |
|---|
| 2026.07.08 | ₩41,906 | ₩42,060 | ₩41,719 | ₩42,060 | +0.37% | 1.8만 |
|---|
| 2026.07.07 | ₩42,281 | ₩42,281 | ₩41,973 | ₩42,120 | -0.38% | 16.5만 |
|---|
| 2026.07.06 | ₩42,455 | ₩42,616 | ₩42,455 | ₩42,526 | +0.17% | 2.6만 |
|---|
| 2026.07.02 | ₩42,790 | ₩42,817 | ₩41,913 | ₩42,171 | -1.45% | 2.3만 |
|---|
| 2026.07.01 | ₩42,723 | ₩42,797 | ₩42,509 | ₩42,549 | -0.41% | 1.1만 |
|---|
| 2026.06.30 | ₩42,576 | ₩42,911 | ₩42,576 | ₩42,857 | +0.66% | 2.3만 |
|---|
| 2026.06.29 | ₩42,227 | ₩42,455 | ₩41,839 | ₩42,436 | +0.49% | 2.4만 |
|---|
| 2026.06.26 | ₩41,866 | ₩42,227 | ₩41,772 | ₩41,960 | +0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩42,147 | ₩42,241 | ₩42,067 | ₩42,161 | +0.03% | 2.3만 |
|---|
| 2026.06.24 | ₩42,020 | ₩42,241 | ₩41,759 | ₩41,894 | -0.30% | 2.5만 |
|---|
| 2026.06.23 | ₩41,853 | ₩42,281 | ₩41,853 | ₩41,986 | +0.32% | 3.3만 |
|---|
| 2026.06.22 | ₩42,984 | ₩42,984 | ₩42,636 | ₩42,719 | -0.62% | 1.7만 |
|---|
| 2026.06.18 | ₩42,576 | ₩42,736 | ₩42,536 | ₩42,723 | +0.35% | 4.3만 |
|---|
| 2026.06.17 | ₩42,656 | ₩42,736 | ₩42,040 | ₩42,096 | -1.31% | 4.7만 |
|---|
| 2026.06.16 | ₩43,065 | ₩43,065 | ₩42,576 | ₩42,576 | -1.14% | 2.8만 |
|---|
| 2026.06.15 | ₩43,004 | ₩43,111 | ₩42,991 | ₩43,018 | +0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩42,120 | ₩42,469 | ₩42,027 | ₩42,371 | +0.59% | 1.6만 |
|---|
| 2026.06.11 | ₩41,491 | ₩42,083 | ₩41,250 | ₩42,083 | +1.43% | 1.3만 |
|---|
| 2026.06.10 | ₩41,424 | ₩41,759 | ₩41,143 | ₩41,196 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩42,241 | ₩42,241 | ₩40,942 | ₩41,646 | -1.41% | 1.9만 |
|---|
| 2026.06.08 | ₩41,946 | ₩42,134 | ₩41,839 | ₩41,853 | -0.22% | 2.7만 |
|---|
| 2026.06.05 | ₩42,254 | ₩42,315 | ₩41,411 | ₩41,518 | -1.74% | 2.2만 |
|---|
| 2026.06.04 | ₩42,669 | ₩42,951 | ₩42,669 | ₩42,856 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩42,750 | ₩42,870 | ₩42,750 | ₩42,827 | +0.18% | 2.6만 |
|---|
| 2026.06.02 | ₩42,750 | ₩43,032 | ₩42,750 | ₩43,032 | +0.66% | 2.7만 |
|---|
| 2026.06.01 | ₩42,522 | ₩42,904 | ₩42,522 | ₩42,807 | +0.67% | 2.2만 |
|---|
| 2026.05.29 | ₩42,656 | ₩42,656 | ₩42,549 | ₩42,616 | -0.09% | 2.4만 |
|---|
| 2026.05.28 | ₩42,147 | ₩42,522 | ₩42,147 | ₩42,477 | +0.78% | 2만 |
|---|
| 2026.05.27 | ₩42,335 | ₩42,335 | ₩42,187 | ₩42,234 | -0.24% | 8.9만 |
|---|
| 2026.05.26 | ₩42,361 | ₩42,361 | ₩42,194 | ₩42,281 | -0.19% | 1.8만 |
|---|
| 2026.05.22 | ₩41,866 | ₩41,973 | ₩41,719 | ₩41,799 | -0.16% | 2.7만 |
|---|
| 2026.05.21 | ₩41,250 | ₩41,652 | ₩41,236 | ₩41,598 | +0.84% | 2.4만 |
|---|
| 2026.05.20 | ₩41,036 | ₩41,491 | ₩41,036 | ₩41,491 | +1.11% | 2.9만 |
|---|
| 2026.05.19 | ₩40,902 | ₩41,129 | ₩40,848 | ₩40,891 | -0.03% | 3만 |
|---|
| 2026.05.18 | ₩41,143 | ₩41,290 | ₩40,955 | ₩41,159 | +0.04% | 3만 |
|---|
| 2026.05.15 | ₩41,156 | ₩41,370 | ₩41,156 | ₩41,160 | +0.01% | 1.6만 |
|---|
| 2026.05.14 | ₩41,531 | ₩41,812 | ₩41,531 | ₩41,703 | +0.41% | 1.5만 |
|---|
| 2026.05.13 | ₩41,169 | ₩41,451 | ₩41,169 | ₩41,386 | +0.53% | 2.5만 |
|---|
| 2026.05.12 | ₩41,183 | ₩41,236 | ₩40,848 | ₩41,236 | +0.13% | 1.1만 |
|---|
| 2026.05.11 | ₩41,397 | ₩41,504 | ₩41,397 | ₩41,424 | +0.06% | 2.3만 |
|---|
| 2026.05.08 | ₩41,103 | ₩41,299 | ₩41,103 | ₩41,299 | +0.48% | 2만 |
|---|
| 2026.05.07 | ₩40,969 | ₩41,049 | ₩40,728 | ₩40,765 | -0.50% | 3.3만 |
|---|
| 2026.05.06 | ₩40,848 | ₩41,036 | ₩40,768 | ₩41,022 | +0.43% | 5만 |
|---|
| 2026.05.05 | ₩40,259 | ₩40,620 | ₩40,259 | ₩40,540 | +0.70% | 55.8만 |
|---|
| 2026.05.04 | ₩40,366 | ₩40,393 | ₩40,111 | ₩40,165 | -0.50% | 2.6만 |
|---|
| 2026.05.01 | ₩40,406 | ₩40,500 | ₩40,366 | ₩40,366 | -0.10% | 6만 |
|---|
| 2026.04.30 | ₩39,870 | ₩40,312 | ₩39,857 | ₩40,286 | +1.04% | 1.6만 |
|---|
| 2026.04.29 | ₩39,870 | ₩39,884 | ₩39,724 | ₩39,857 | -0.03% | 1.5만 |
|---|
| 2026.04.28 | ₩39,897 | ₩39,897 | ₩39,722 | ₩39,857 | -0.10% | 2.4만 |
|---|
| 2026.04.27 | ₩39,884 | ₩40,058 | ₩39,884 | ₩40,031 | +0.37% | 1.3만 |
|---|
| 2026.04.24 | ₩39,911 | ₩40,018 | ₩39,844 | ₩40,018 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩39,911 | ₩39,951 | ₩39,549 | ₩39,844 | -0.17% | 3.5만 |
|---|
| 2026.04.22 | ₩39,884 | ₩39,898 | ₩39,803 | ₩39,898 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩40,004 | ₩40,004 | ₩39,620 | ₩39,620 | -0.96% | 1.5만 |
|---|
| 2026.04.20 | ₩39,844 | ₩39,857 | ₩39,790 | ₩39,833 | -0.03% | 2.6만 |
|---|
| 2026.04.17 | ₩39,509 | ₩40,004 | ₩39,509 | ₩39,844 | +0.85% | 2만 |
|---|
| 2026.04.16 | ₩39,335 | ₩39,415 | ₩39,241 | ₩39,375 | +0.10% | 2.7만 |
|---|
| 2026.04.15 | ₩39,120 | ₩39,254 | ₩39,107 | ₩39,214 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩38,946 | ₩39,067 | ₩38,933 | ₩39,067 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩38,303 | ₩38,772 | ₩38,277 | ₩38,772 | +1.22% | 2만 |
|---|
| 2026.04.10 | ₩38,464 | ₩38,511 | ₩38,344 | ₩38,368 | -0.25% | 2.8만 |
|---|
| 2026.04.09 | ₩38,344 | ₩38,772 | ₩38,290 | ₩38,531 | +0.49% | 160만 |
|---|
| 2026.04.08 | ₩38,317 | ₩38,341 | ₩38,176 | ₩38,341 | +0.06% | 7.8천 |
|---|
| 2026.04.07 | ₩37,379 | ₩37,604 | ₩37,353 | ₩37,604 | +0.60% | 1.2만 |
|---|
| 2026.04.06 | ₩37,513 | ₩37,588 | ₩37,473 | ₩37,588 | +0.20% | 7.2천 |
|---|
| 2026.04.02 | ₩37,353 | ₩37,422 | ₩37,252 | ₩37,422 | +0.19% | 7.9천 |
|---|
| 2026.04.01 | ₩37,353 | ₩37,513 | ₩37,312 | ₩37,312 | -0.11% | 8.6천 |
|---|
| 2026.03.31 | ₩36,924 | ₩37,211 | ₩36,736 | ₩37,211 | +0.78% | 3.3만 |
|---|
| 2026.03.30 | ₩36,683 | ₩36,683 | ₩36,308 | ₩36,442 | -0.66% | 1.2만 |
|---|
| 2026.03.27 | ₩36,971 | ₩36,971 | ₩36,669 | ₩36,694 | -0.75% | 8천 |
|---|
| 2026.03.26 | ₩37,433 | ₩37,440 | ₩37,129 | ₩37,129 | -0.81% | 8.7천 |
|---|
| 2026.03.25 | ₩37,594 | ₩37,634 | ₩37,580 | ₩37,599 | +0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩37,353 | ₩37,553 | ₩37,339 | ₩37,399 | +0.13% | 8.9천 |
|---|
| 2026.03.23 | ₩37,567 | ₩37,567 | ₩37,326 | ₩37,401 | -0.44% | 1.1만 |
|---|
| 2026.03.20 | ₩37,058 | ₩37,138 | ₩36,777 | ₩36,885 | -0.47% | 2.1만 |
|---|
| 2026.03.19 | ₩37,071 | ₩37,500 | ₩37,071 | ₩37,433 | +0.98% | 6.1만 |
|---|
| 2026.03.18 | ₩37,808 | ₩37,808 | ₩37,406 | ₩37,406 | -1.06% | 2만 |
|---|
| 2026.03.17 | ₩38,088 | ₩38,088 | ₩37,886 | ₩37,886 | -0.53% | 4.6천 |
|---|
| 2026.03.16 | ₩37,728 | ₩37,915 | ₩37,714 | ₩37,781 | +0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩37,835 | ₩37,835 | ₩37,393 | ₩37,419 | -1.10% | 7.6천 |
|---|
| 2026.03.12 | ₩37,861 | ₩37,861 | ₩37,551 | ₩37,551 | -0.82% | 1.2만 |
|---|
| 2026.03.11 | ₩38,250 | ₩38,250 | ₩37,982 | ₩38,137 | -0.29% | 1.1만 |
|---|
| 2026.03.10 | ₩38,210 | ₩38,585 | ₩38,156 | ₩38,210 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩37,486 | ₩38,397 | ₩37,419 | ₩38,299 | +2.17% | 1.8만 |
|---|
| 2026.03.06 | ₩37,928 | ₩38,236 | ₩37,915 | ₩38,076 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩38,705 | ₩38,826 | ₩38,370 | ₩38,652 | -0.14% | 1.8만 |
|---|
| 2026.03.04 | ₩38,919 | ₩39,000 | ₩38,906 | ₩38,964 | +0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩38,116 | ₩38,719 | ₩38,082 | ₩38,615 | +1.31% | 2만 |
|---|
| 2026.03.02 | ₩38,719 | ₩39,107 | ₩38,719 | ₩39,036 | +0.82% | 1.6만 |
|---|
| 2026.02.27 | ₩38,786 | ₩38,973 | ₩38,732 | ₩38,973 | +0.48% | 1.1만 |
|---|
| 2026.02.26 | ₩39,147 | ₩39,170 | ₩38,933 | ₩39,139 | -0.02% | 1.2만 |
|---|
| 2026.02.25 | ₩39,040 | ₩39,214 | ₩39,040 | ₩39,210 | +0.44% | 9.7천 |
|---|
| 2026.02.24 | ₩38,759 | ₩38,960 | ₩38,759 | ₩38,960 | +0.52% | 1.3만 |
|---|
| 2026.02.23 | ₩38,719 | ₩38,719 | ₩38,523 | ₩38,638 | -0.21% | 1.2만 |
|---|
| 2026.02.20 | ₩38,866 | ₩39,174 | ₩38,866 | ₩39,140 | +0.71% | 9.1천 |
|---|
| 2026.02.19 | ₩38,973 | ₩38,973 | ₩38,745 | ₩38,917 | -0.14% | 8.5천 |
|---|
| 2026.02.18 | ₩38,906 | ₩39,151 | ₩38,906 | ₩39,053 | +0.38% | 1.3만 |
|---|
| 2026.02.17 | ₩38,866 | ₩38,919 | ₩38,678 | ₩38,826 | -0.10% | 1.4만 |
|---|
| 2026.02.13 | ₩38,692 | ₩39,027 | ₩38,678 | ₩38,866 | +0.45% | 7.8천 |
|---|
| 2026.02.12 | ₩39,321 | ₩39,348 | ₩38,638 | ₩38,665 | -1.67% | 2.6만 |
|---|
| 2026.02.11 | ₩39,361 | ₩39,361 | ₩39,107 | ₩39,269 | -0.23% | 1.5만 |
|---|
| 2026.02.10 | ₩39,321 | ₩39,375 | ₩39,178 | ₩39,178 | -0.36% | 8.7천 |
|---|
| 2026.02.09 | ₩39,268 | ₩39,355 | ₩39,241 | ₩39,294 | +0.07% | 1.8만 |
|---|
| 2026.02.06 | ₩38,772 | ₩39,161 | ₩38,772 | ₩39,161 | +1.00% | 1.2만 |
|---|
| 2026.02.05 | ₩38,531 | ₩38,638 | ₩38,290 | ₩38,315 | -0.56% | 1만 |
|---|
| 2026.02.04 | ₩38,986 | ₩38,986 | ₩38,598 | ₩38,780 | -0.53% | 2만 |
|---|
| 2026.02.03 | ₩39,107 | ₩39,107 | ₩38,591 | ₩38,881 | -0.58% | 1.3만 |
|---|
| 2026.02.02 | ₩39,161 | ₩39,174 | ₩39,103 | ₩39,103 | -0.15% | 1.3만 |
|---|
| 2026.01.30 | ₩38,853 | ₩38,853 | ₩38,658 | ₩38,853 | 0.00% | 1.7만 |
|---|
| 2026.01.29 | ₩38,772 | ₩39,015 | ₩38,772 | ₩39,015 | +0.63% | 8.6천 |
|---|
| 2026.01.28 | ₩39,120 | ₩39,120 | ₩38,879 | ₩38,933 | -0.48% | 1.3만 |
|---|
| 2026.01.27 | ₩38,919 | ₩38,998 | ₩38,919 | ₩38,973 | +0.14% | 3.1만 |
|---|
| 2026.01.26 | ₩38,893 | ₩38,960 | ₩38,893 | ₩38,893 | 0.00% | 9.5천 |
|---|
| 2026.01.23 | ₩38,786 | ₩38,853 | ₩38,719 | ₩38,767 | -0.05% | 5.3천 |
|---|
| 2026.01.22 | ₩38,946 | ₩39,000 | ₩38,866 | ₩38,879 | -0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩38,344 | ₩38,812 | ₩38,344 | ₩38,694 | +0.92% | 1.4만 |
|---|
| 2026.01.20 | ₩38,397 | ₩38,451 | ₩38,089 | ₩38,117 | -0.73% | 2만 |
|---|
| 2026.01.16 | ₩38,879 | ₩38,893 | ₩38,812 | ₩38,815 | -0.17% | 1.7만 |
|---|
| 2026.01.15 | ₩38,906 | ₩39,027 | ₩38,854 | ₩38,858 | -0.12% | 1.1만 |
|---|
| 2026.01.14 | ₩38,759 | ₩38,759 | ₩38,512 | ₩38,711 | -0.12% | 43.7만 |
|---|
| 2026.01.13 | ₩38,879 | ₩38,879 | ₩38,772 | ₩38,834 | -0.12% | 1.2만 |
|---|
| 2026.01.12 | ₩38,759 | ₩38,962 | ₩38,759 | ₩38,962 | +0.53% | 8.4천 |
|---|
| 2026.01.09 | ₩38,786 | ₩38,960 | ₩38,786 | ₩38,933 | +0.38% | 3.3천 |
|---|
| 2026.01.08 | ₩38,678 | ₩38,705 | ₩38,652 | ₩38,692 | +0.03% | 7.2천 |
|---|
| 2026.01.07 | ₩38,772 | ₩38,879 | ₩38,652 | ₩38,669 | -0.27% | 9.3천 |
|---|
| 2026.01.06 | ₩38,638 | ₩38,846 | ₩38,638 | ₩38,846 | +0.54% | 6.1천 |
|---|
| 2026.01.05 | ₩38,571 | ₩38,598 | ₩38,518 | ₩38,518 | -0.14% | 6.4천 |
|---|
| 2026.01.02 | ₩38,143 | ₩38,250 | ₩38,089 | ₩38,198 | +0.14% | 7.9천 |
|---|
| 2025.12.31 | ₩38,344 | ₩38,384 | ₩38,129 | ₩38,129 | -0.56% | 1.1만 |
|---|
| 2025.12.30 | ₩38,464 | ₩38,491 | ₩38,451 | ₩38,461 | -0.01% | 6.2천 |
|---|
| 2025.12.29 | ₩38,598 | ₩38,678 | ₩38,558 | ₩38,623 | +0.07% | 4.2천 |
|---|
| 2025.12.26 | ₩38,772 | ₩38,772 | ₩38,705 | ₩38,759 | -0.03% | 4.2천 |
|---|
| 2025.12.24 | ₩38,772 | ₩38,799 | ₩38,772 | ₩38,792 | +0.05% | 5.2천 |
|---|
| 2025.12.23 | ₩38,437 | ₩38,625 | ₩38,437 | ₩38,622 | +0.48% | 1.3만 |
|---|
| 2025.12.22 | ₩38,424 | ₩38,544 | ₩38,424 | ₩38,544 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩38,303 | ₩38,357 | ₩38,271 | ₩38,271 | -0.08% | 2.5천 |
|---|
| 2025.12.18 | ₩38,062 | ₩38,236 | ₩38,017 | ₩38,017 | -0.12% | 1.7만 |
|---|
| 2025.12.17 | ₩38,103 | ₩38,103 | ₩37,741 | ₩37,741 | -0.95% | 4.4천 |
|---|
| 2025.12.16 | ₩38,089 | ₩38,156 | ₩37,928 | ₩38,129 | +0.11% | 1만 |
|---|
| 2025.12.15 | ₩38,223 | ₩38,277 | ₩38,210 | ₩38,255 | +0.08% | 6.2천 |
|---|
| 2025.12.12 | ₩38,557 | ₩38,557 | ₩38,156 | ₩38,250 | -0.80% | 1만 |
|---|
| 2025.12.11 | ₩38,504 | ₩38,544 | ₩38,491 | ₩38,528 | +0.06% | 6.1천 |
|---|
| 2025.12.10 | ₩38,078 | ₩38,478 | ₩38,036 | ₩38,419 | +0.89% | 1만 |
|---|
| 2025.12.09 | ₩38,169 | ₩38,210 | ₩38,069 | ₩38,069 | -0.26% | 5.7천 |
|---|
| 2025.12.08 | ₩38,277 | ₩38,277 | ₩38,049 | ₩38,074 | -0.53% | 7.6천 |
|---|
| 2025.12.05 | ₩38,317 | ₩38,317 | ₩38,258 | ₩38,258 | -0.15% | 3.8천 |
|---|
| 2025.12.04 | ₩38,169 | ₩38,183 | ₩38,089 | ₩38,141 | -0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩38,085 | ₩38,169 | ₩38,049 | ₩38,143 | +0.15% | 8.5천 |
|---|
| 2025.12.02 | ₩37,942 | ₩38,009 | ₩37,875 | ₩37,955 | +0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩37,875 | ₩38,049 | ₩37,847 | ₩37,847 | -0.07% | 8.8천 |
|---|
| 2025.11.28 | ₩37,875 | ₩38,076 | ₩37,875 | ₩38,076 | +0.53% | 2.5천 |
|---|
| 2025.11.26 | ₩37,674 | ₩37,955 | ₩37,674 | ₩37,888 | +0.57% | 9.5천 |
|---|
| 2025.11.25 | ₩37,071 | ₩37,627 | ₩37,071 | ₩37,627 | +1.50% | 7.5천 |
|---|
| 2025.11.24 | ₩36,924 | ₩37,286 | ₩36,924 | ₩37,208 | +0.77% | 6.8천 |
|---|
| 2025.11.21 | ₩36,576 | ₩37,058 | ₩36,576 | ₩36,803 | +0.62% | 6.4천 |
|---|
| 2025.11.20 | ₩36,877 | ₩36,877 | ₩36,375 | ₩36,376 | -1.36% | 3.9천 |
|---|
| 2025.11.19 | ₩37,098 | ₩37,299 | ₩36,892 | ₩37,044 | -0.14% | 8천 |
|---|
| 2025.11.18 | ₩37,058 | ₩37,205 | ₩36,763 | ₩36,951 | -0.29% | 1.5만 |
|---|
| 2025.11.17 | ₩37,651 | ₩37,697 | ₩37,085 | ₩37,219 | -1.15% | 41.4만 |
|---|
| 2025.11.14 | ₩37,178 | ₩37,821 | ₩37,178 | ₩37,620 | +1.19% | 1.1만 |
|---|
| 2025.11.13 | ₩37,861 | ₩37,902 | ₩37,594 | ₩37,623 | -0.63% | 1.1만 |
|---|
| 2025.11.12 | ₩38,346 | ₩38,346 | ₩38,250 | ₩38,305 | -0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩38,156 | ₩38,344 | ₩38,116 | ₩38,290 | +0.35% | 1.3만 |
|---|
| 2025.11.10 | ₩38,156 | ₩38,303 | ₩37,969 | ₩38,250 | +0.25% | 1.3만 |
|---|
| 2025.11.07 | ₩37,406 | ₩37,674 | ₩37,192 | ₩37,674 | +0.72% | 9.5천 |
|---|
| 2025.11.06 | ₩37,741 | ₩37,835 | ₩37,620 | ₩37,642 | -0.26% | 1.1만 |
|---|
| 2025.11.05 | ₩38,116 | ₩38,330 | ₩38,116 | ₩38,196 | +0.21% | 2만 |
|---|
| 2025.11.04 | ₩38,183 | ₩38,250 | ₩37,982 | ₩37,982 | -0.53% | 3.2만 |
|---|
| 2025.11.03 | ₩38,518 | ₩38,625 | ₩38,518 | ₩38,557 | +0.10% | 1.1만 |
|---|
| 2025.10.31 | ₩38,437 | ₩38,571 | ₩38,357 | ₩38,491 | +0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩38,531 | ₩38,598 | ₩38,370 | ₩38,370 | -0.42% | 1.6만 |
|---|
| 2025.10.29 | ₩38,906 | ₩38,906 | ₩38,665 | ₩38,719 | -0.48% | 2.3만 |
|---|
| 2025.10.28 | ₩38,719 | ₩38,879 | ₩38,705 | ₩38,799 | +0.21% | 2.3만 |
|---|
| 2025.10.27 | ₩38,591 | ₩38,692 | ₩38,585 | ₩38,692 | +0.26% | 3.1만 |
|---|
| 2025.10.24 | ₩38,210 | ₩38,250 | ₩38,143 | ₩38,143 | -0.18% | 7.7천 |
|---|
| 2025.10.23 | ₩37,714 | ₩37,902 | ₩37,714 | ₩37,855 | +0.37% | 1.3만 |
|---|
| 2025.10.22 | ₩37,741 | ₩37,741 | ₩37,312 | ₩37,584 | -0.42% | 1.1만 |
|---|
| 2025.10.21 | ₩37,861 | ₩37,928 | ₩37,848 | ₩37,902 | +0.11% | 1.7만 |
|---|
| 2025.10.20 | ₩37,768 | ₩37,888 | ₩37,768 | ₩37,861 | +0.25% | 3.6만 |
|---|
| 2025.10.17 | ₩37,232 | ₩37,473 | ₩37,219 | ₩37,419 | +0.50% | 4.4천 |
|---|
| 2025.10.16 | ₩37,379 | ₩37,379 | ₩37,192 | ₩37,232 | -0.39% | 2.6천 |
|---|
| 2025.10.15 | ₩37,661 | ₩37,661 | ₩37,132 | ₩37,460 | -0.53% | 9.5천 |
|---|
| 2025.10.14 | ₩37,393 | ₩37,446 | ₩37,259 | ₩37,259 | -0.36% | 3.9천 |
|---|
| 2025.10.13 | ₩37,125 | ₩37,379 | ₩37,125 | ₩37,339 | +0.58% | 1.5만 |
|---|
| 2025.10.10 | ₩37,148 | ₩37,165 | ₩36,710 | ₩36,710 | -1.18% | 2.5천 |
|---|