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 | ₩42,847 | ₩42,941 | ₩42,846 | ₩42,901 | +0.13% | 1.8만 |
| 2026.10.08 | ₩42,673 | ₩42,767 | ₩42,633 | ₩42,743 | +0.16% | 2.9만 |
| 2026.10.07 | ₩42,710 | ₩42,859 | ₩42,710 | ₩42,799 | +0.21% | 1.5만 |
| 2026.10.06 | ₩43,035 | ₩43,102 | ₩42,995 | ₩42,995 | -0.09% | 1.7만 |
| 2026.10.05 | ₩42,512 | ₩42,887 | ₩42,512 | ₩42,800 | +0.68% | 1만 |
| 2026.10.02 | ₩42,566 | ₩42,592 | ₩42,499 | ₩42,525 | -0.09% | 1.5만 |
| 2026.10.01 | ₩42,029 | ₩42,297 | ₩42,029 | ₩42,257 | +0.54% | 1.2만 |
| 2026.09.30 | ₩42,411 | ₩42,431 | ₩42,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,190 |
| -0.52% |
| 1.2만 |
| 2026.09.29 | ₩42,346 | ₩42,354 | ₩42,203 | ₩42,303 | -0.10% | 2.8만 |
|---|
| 2026.09.28 | ₩42,474 | ₩42,566 | ₩42,376 | ₩42,376 | -0.23% | 1.6만 |
|---|
| 2026.09.25 | ₩42,525 | ₩42,740 | ₩42,525 | ₩42,726 | +0.47% | 1.1만 |
|---|
| 2026.09.24 | ₩42,552 | ₩42,700 | ₩42,445 | ₩42,700 | +0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩42,753 | ₩42,753 | ₩42,579 | ₩42,673 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩42,887 | ₩42,941 | ₩42,847 | ₩42,861 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩42,579 | ₩42,954 | ₩42,579 | ₩42,954 | +0.88% | 7.4만 |
|---|
| 2026.09.18 | ₩42,217 | ₩42,324 | ₩42,203 | ₩42,324 | +0.25% | 2.3만 |
|---|
| 2026.09.17 | ₩42,351 | ₩42,391 | ₩42,284 | ₩42,364 | +0.03% | 5.4만 |
|---|
| 2026.09.16 | ₩42,338 | ₩42,458 | ₩41,788 | ₩42,043 | -0.70% | 4.8만 |
|---|
| 2026.09.15 | ₩42,324 | ₩42,324 | ₩42,163 | ₩42,165 | -0.38% | 2.1만 |
|---|
| 2026.09.14 | ₩42,271 | ₩42,566 | ₩42,257 | ₩42,391 | +0.29% | 5.2만 |
|---|
| 2026.09.11 | ₩42,686 | ₩42,713 | ₩42,579 | ₩42,633 | -0.13% | 205.2만 |
|---|
| 2026.09.10 | ₩42,311 | ₩42,445 | ₩42,271 | ₩42,297 | -0.03% | 3.1만 |
|---|
| 2026.09.09 | ₩42,606 | ₩42,673 | ₩42,606 | ₩42,619 | +0.03% | 1.5만 |
|---|
| 2026.09.08 | ₩42,995 | ₩42,995 | ₩42,820 | ₩42,820 | -0.41% | 2.2만 |
|---|
| 2026.09.04 | ₩43,062 | ₩43,062 | ₩42,968 | ₩43,022 | -0.09% | 2만 |
|---|
| 2026.09.03 | ₩42,847 | ₩43,115 | ₩42,767 | ₩43,062 | +0.50% | 4.2만 |
|---|
| 2026.09.02 | ₩42,539 | ₩42,726 | ₩42,539 | ₩42,673 | +0.32% | 2.4만 |
|---|
| 2026.09.01 | ₩42,590 | ₩42,673 | ₩42,405 | ₩42,499 | -0.21% | 3.1만 |
|---|
| 2026.08.31 | ₩42,858 | ₩42,928 | ₩42,794 | ₩42,887 | +0.07% | 3.4만 |
|---|
| 2026.08.28 | ₩43,223 | ₩43,330 | ₩43,008 | ₩43,030 | -0.45% | 9.7천 |
|---|
| 2026.08.27 | ₩43,062 | ₩43,283 | ₩43,062 | ₩43,223 | +0.37% | 1.7만 |
|---|
| 2026.08.26 | ₩43,001 | ₩43,022 | ₩42,901 | ₩42,954 | -0.11% | 1.9만 |
|---|
| 2026.08.25 | ₩42,794 | ₩42,941 | ₩42,794 | ₩42,914 | +0.28% | 5.6만 |
|---|
| 2026.08.24 | ₩42,794 | ₩42,854 | ₩42,726 | ₩42,820 | +0.06% | 2.8만 |
|---|
| 2026.08.21 | ₩42,874 | ₩43,008 | ₩42,874 | ₩42,968 | +0.22% | 3.4만 |
|---|
| 2026.08.20 | ₩42,981 | ₩42,981 | ₩42,747 | ₩42,753 | -0.53% | 2.8만 |
|---|
| 2026.08.19 | ₩43,243 | ₩43,243 | ₩43,089 | ₩43,089 | -0.36% | 2만 |
|---|
| 2026.08.18 | ₩43,136 | ₩43,196 | ₩43,075 | ₩43,075 | -0.14% | 1.7만 |
|---|
| 2026.08.17 | ₩43,632 | ₩43,673 | ₩43,451 | ₩43,451 | -0.41% | 1.8만 |
|---|
| 2026.08.14 | ₩43,746 | ₩43,766 | ₩43,585 | ₩43,664 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩43,732 | ₩43,746 | ₩43,645 | ₩43,685 | -0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩43,377 | ₩43,410 | ₩43,276 | ₩43,370 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩43,464 | ₩43,464 | ₩43,129 | ₩43,158 | -0.70% | 1.6만 |
|---|
| 2026.08.10 | ₩43,290 | ₩43,290 | ₩43,196 | ₩43,236 | -0.12% | 2.2만 |
|---|
| 2026.08.07 | ₩43,074 | ₩43,243 | ₩43,074 | ₩43,243 | +0.39% | 2.1만 |
|---|
| 2026.08.06 | ₩43,089 | ₩43,102 | ₩42,928 | ₩42,952 | -0.32% | 1.5만 |
|---|
| 2026.08.05 | ₩43,400 | ₩43,400 | ₩43,048 | ₩43,048 | -0.81% | 3.2만 |
|---|
| 2026.08.04 | ₩42,780 | ₩43,303 | ₩42,773 | ₩43,209 | +1.00% | 3.2만 |
|---|
| 2026.08.03 | ₩41,734 | ₩42,324 | ₩41,734 | ₩42,297 | +1.35% | 5.6만 |
|---|
| 2026.07.31 | ₩41,452 | ₩41,788 | ₩41,439 | ₩41,761 | +0.74% | 2.4만 |
|---|
| 2026.07.30 | ₩41,439 | ₩41,613 | ₩41,439 | ₩41,587 | +0.36% | 7.2천 |
|---|
| 2026.07.29 | ₩41,218 | ₩41,466 | ₩40,916 | ₩40,916 | -0.73% | 2.2만 |
|---|
| 2026.07.28 | ₩41,640 | ₩41,848 | ₩41,372 | ₩41,600 | -0.10% | 3.7만 |
|---|
| 2026.07.27 | ₩41,949 | ₩41,949 | ₩41,399 | ₩41,587 | -0.86% | 2.7만 |
|---|
| 2026.07.24 | ₩41,600 | ₩41,774 | ₩41,479 | ₩41,514 | -0.21% | 2.7만 |
|---|
| 2026.07.23 | ₩41,680 | ₩41,680 | ₩41,479 | ₩41,585 | -0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩42,163 | ₩42,203 | ₩42,096 | ₩42,108 | -0.13% | 3.2만 |
|---|
| 2026.07.21 | ₩41,962 | ₩42,203 | ₩41,962 | ₩42,185 | +0.53% | 1.2만 |
|---|
| 2026.07.20 | ₩42,076 | ₩42,076 | ₩41,699 | ₩41,699 | -0.90% | 1.4만 |
|---|
| 2026.07.17 | ₩41,734 | ₩42,069 | ₩41,734 | ₩41,862 | +0.31% | 1.9만 |
|---|
| 2026.07.16 | ₩42,391 | ₩42,418 | ₩42,123 | ₩42,244 | -0.35% | 2.3만 |
|---|
| 2026.07.15 | ₩42,592 | ₩42,592 | ₩42,190 | ₩42,422 | -0.40% | 2.5만 |
|---|
| 2026.07.14 | ₩42,566 | ₩42,566 | ₩42,418 | ₩42,481 | -0.20% | 3만 |
|---|
| 2026.07.13 | ₩42,525 | ₩42,539 | ₩42,311 | ₩42,330 | -0.46% | 3.7만 |
|---|
| 2026.07.10 | ₩42,673 | ₩42,767 | ₩42,445 | ₩42,726 | +0.13% | 2.1만 |
|---|
| 2026.07.09 | ₩42,525 | ₩42,633 | ₩42,418 | ₩42,552 | +0.06% | 9.7천 |
|---|
| 2026.07.08 | ₩41,962 | ₩42,116 | ₩41,774 | ₩42,116 | +0.37% | 1.8만 |
|---|
| 2026.07.07 | ₩42,338 | ₩42,338 | ₩42,029 | ₩42,177 | -0.38% | 16.5만 |
|---|
| 2026.07.06 | ₩42,512 | ₩42,673 | ₩42,512 | ₩42,583 | +0.17% | 2.6만 |
|---|
| 2026.07.02 | ₩42,847 | ₩42,874 | ₩41,969 | ₩42,228 | -1.45% | 2.3만 |
|---|
| 2026.07.01 | ₩42,780 | ₩42,854 | ₩42,566 | ₩42,606 | -0.41% | 1.1만 |
|---|
| 2026.06.30 | ₩42,633 | ₩42,968 | ₩42,633 | ₩42,914 | +0.66% | 2.3만 |
|---|
| 2026.06.29 | ₩42,284 | ₩42,512 | ₩41,895 | ₩42,493 | +0.49% | 2.4만 |
|---|
| 2026.06.26 | ₩41,922 | ₩42,284 | ₩41,828 | ₩42,016 | +0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩42,203 | ₩42,297 | ₩42,123 | ₩42,217 | +0.03% | 2.3만 |
|---|
| 2026.06.24 | ₩42,076 | ₩42,297 | ₩41,815 | ₩41,950 | -0.30% | 2.5만 |
|---|
| 2026.06.23 | ₩41,908 | ₩42,338 | ₩41,908 | ₩42,043 | +0.32% | 3.3만 |
|---|
| 2026.06.22 | ₩43,042 | ₩43,042 | ₩42,693 | ₩42,776 | -0.62% | 1.7만 |
|---|
| 2026.06.18 | ₩42,633 | ₩42,794 | ₩42,592 | ₩42,780 | +0.35% | 4.3만 |
|---|
| 2026.06.17 | ₩42,713 | ₩42,794 | ₩42,096 | ₩42,153 | -1.31% | 4.7만 |
|---|
| 2026.06.16 | ₩43,122 | ₩43,122 | ₩42,633 | ₩42,633 | -1.14% | 2.8만 |
|---|
| 2026.06.15 | ₩43,062 | ₩43,169 | ₩43,048 | ₩43,075 | +0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩42,177 | ₩42,525 | ₩42,083 | ₩42,427 | +0.59% | 1.6만 |
|---|
| 2026.06.11 | ₩41,546 | ₩42,139 | ₩41,305 | ₩42,139 | +1.43% | 1.3만 |
|---|
| 2026.06.10 | ₩41,479 | ₩41,815 | ₩41,198 | ₩41,251 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩42,297 | ₩42,297 | ₩40,997 | ₩41,702 | -1.41% | 1.9만 |
|---|
| 2026.06.08 | ₩42,002 | ₩42,190 | ₩41,895 | ₩41,908 | -0.22% | 2.7만 |
|---|
| 2026.06.05 | ₩42,311 | ₩42,371 | ₩41,466 | ₩41,573 | -1.74% | 2.2만 |
|---|
| 2026.06.04 | ₩42,726 | ₩43,008 | ₩42,726 | ₩42,913 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩42,807 | ₩42,928 | ₩42,807 | ₩42,885 | +0.18% | 2.6만 |
|---|
| 2026.06.02 | ₩42,807 | ₩43,090 | ₩42,807 | ₩43,090 | +0.66% | 2.7만 |
|---|
| 2026.06.01 | ₩42,579 | ₩42,961 | ₩42,579 | ₩42,865 | +0.67% | 2.2만 |
|---|
| 2026.05.29 | ₩42,713 | ₩42,713 | ₩42,606 | ₩42,673 | -0.09% | 2.4만 |
|---|
| 2026.05.28 | ₩42,203 | ₩42,579 | ₩42,203 | ₩42,533 | +0.78% | 2만 |
|---|
| 2026.05.27 | ₩42,391 | ₩42,391 | ₩42,244 | ₩42,291 | -0.24% | 8.9만 |
|---|
| 2026.05.26 | ₩42,418 | ₩42,418 | ₩42,250 | ₩42,338 | -0.19% | 1.8만 |
|---|
| 2026.05.22 | ₩41,922 | ₩42,029 | ₩41,774 | ₩41,855 | -0.16% | 2.7만 |
|---|
| 2026.05.21 | ₩41,305 | ₩41,707 | ₩41,292 | ₩41,654 | +0.84% | 2.4만 |
|---|
| 2026.05.20 | ₩41,090 | ₩41,546 | ₩41,090 | ₩41,546 | +1.11% | 2.9만 |
|---|
| 2026.05.19 | ₩40,956 | ₩41,184 | ₩40,903 | ₩40,946 | -0.03% | 3만 |
|---|
| 2026.05.18 | ₩41,198 | ₩41,345 | ₩41,010 | ₩41,214 | +0.04% | 3만 |
|---|
| 2026.05.15 | ₩41,211 | ₩41,426 | ₩41,211 | ₩41,215 | +0.01% | 1.6만 |
|---|
| 2026.05.14 | ₩41,587 | ₩41,868 | ₩41,587 | ₩41,758 | +0.41% | 1.5만 |
|---|
| 2026.05.13 | ₩41,224 | ₩41,506 | ₩41,224 | ₩41,442 | +0.53% | 2.5만 |
|---|
| 2026.05.12 | ₩41,238 | ₩41,292 | ₩40,903 | ₩41,292 | +0.13% | 1.1만 |
|---|
| 2026.05.11 | ₩41,452 | ₩41,560 | ₩41,452 | ₩41,479 | +0.06% | 2.3만 |
|---|
| 2026.05.08 | ₩41,157 | ₩41,355 | ₩41,157 | ₩41,355 | +0.48% | 2만 |
|---|
| 2026.05.07 | ₩41,023 | ₩41,104 | ₩40,782 | ₩40,819 | -0.50% | 3.3만 |
|---|
| 2026.05.06 | ₩40,903 | ₩41,090 | ₩40,822 | ₩41,077 | +0.43% | 5만 |
|---|
| 2026.05.05 | ₩40,313 | ₩40,675 | ₩40,313 | ₩40,594 | +0.70% | 55.8만 |
|---|
| 2026.05.04 | ₩40,420 | ₩40,447 | ₩40,165 | ₩40,219 | -0.50% | 2.6만 |
|---|
| 2026.05.01 | ₩40,460 | ₩40,554 | ₩40,420 | ₩40,420 | -0.10% | 6만 |
|---|
| 2026.04.30 | ₩39,924 | ₩40,366 | ₩39,910 | ₩40,339 | +1.04% | 1.6만 |
|---|
| 2026.04.29 | ₩39,924 | ₩39,937 | ₩39,777 | ₩39,910 | -0.03% | 1.5만 |
|---|
| 2026.04.28 | ₩39,950 | ₩39,950 | ₩39,775 | ₩39,910 | -0.10% | 2.4만 |
|---|
| 2026.04.27 | ₩39,937 | ₩40,111 | ₩39,937 | ₩40,085 | +0.37% | 1.3만 |
|---|
| 2026.04.24 | ₩39,964 | ₩40,071 | ₩39,897 | ₩40,071 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩39,964 | ₩40,004 | ₩39,602 | ₩39,897 | -0.17% | 3.5만 |
|---|
| 2026.04.22 | ₩39,937 | ₩39,952 | ₩39,857 | ₩39,952 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩40,058 | ₩40,058 | ₩39,673 | ₩39,673 | -0.96% | 1.5만 |
|---|
| 2026.04.20 | ₩39,897 | ₩39,910 | ₩39,843 | ₩39,886 | -0.03% | 2.6만 |
|---|
| 2026.04.17 | ₩39,562 | ₩40,058 | ₩39,562 | ₩39,897 | +0.85% | 2만 |
|---|
| 2026.04.16 | ₩39,387 | ₩39,468 | ₩39,293 | ₩39,427 | +0.10% | 2.7만 |
|---|
| 2026.04.15 | ₩39,173 | ₩39,307 | ₩39,159 | ₩39,267 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩38,998 | ₩39,119 | ₩38,985 | ₩39,119 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩38,355 | ₩38,824 | ₩38,328 | ₩38,824 | +1.22% | 2만 |
|---|
| 2026.04.10 | ₩38,516 | ₩38,562 | ₩38,395 | ₩38,419 | -0.25% | 2.8만 |
|---|
| 2026.04.09 | ₩38,395 | ₩38,824 | ₩38,341 | ₩38,583 | +0.49% | 160만 |
|---|
| 2026.04.08 | ₩38,368 | ₩38,392 | ₩38,227 | ₩38,392 | +0.06% | 7.8천 |
|---|
| 2026.04.07 | ₩37,429 | ₩37,655 | ₩37,402 | ₩37,655 | +0.60% | 1.2만 |
|---|
| 2026.04.06 | ₩37,563 | ₩37,638 | ₩37,523 | ₩37,638 | +0.20% | 7.2천 |
|---|
| 2026.04.02 | ₩37,402 | ₩37,472 | ₩37,302 | ₩37,472 | +0.19% | 7.9천 |
|---|
| 2026.04.01 | ₩37,402 | ₩37,563 | ₩37,362 | ₩37,362 | -0.11% | 8.6천 |
|---|
| 2026.03.31 | ₩36,973 | ₩37,260 | ₩36,786 | ₩37,260 | +0.78% | 3.3만 |
|---|
| 2026.03.30 | ₩36,732 | ₩36,732 | ₩36,356 | ₩36,491 | -0.66% | 1.2만 |
|---|
| 2026.03.27 | ₩37,020 | ₩37,020 | ₩36,718 | ₩36,743 | -0.75% | 8천 |
|---|
| 2026.03.26 | ₩37,483 | ₩37,490 | ₩37,178 | ₩37,178 | -0.81% | 8.7천 |
|---|
| 2026.03.25 | ₩37,644 | ₩37,684 | ₩37,630 | ₩37,649 | +0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩37,402 | ₩37,604 | ₩37,389 | ₩37,449 | +0.13% | 8.9천 |
|---|
| 2026.03.23 | ₩37,617 | ₩37,617 | ₩37,376 | ₩37,451 | -0.44% | 1.1만 |
|---|
| 2026.03.20 | ₩37,107 | ₩37,188 | ₩36,826 | ₩36,934 | -0.47% | 2.1만 |
|---|
| 2026.03.19 | ₩37,121 | ₩37,550 | ₩37,121 | ₩37,483 | +0.98% | 6.1만 |
|---|
| 2026.03.18 | ₩37,858 | ₩37,858 | ₩37,456 | ₩37,456 | -1.06% | 2만 |
|---|
| 2026.03.17 | ₩38,139 | ₩38,139 | ₩37,936 | ₩37,936 | -0.53% | 4.6천 |
|---|
| 2026.03.16 | ₩37,778 | ₩37,966 | ₩37,765 | ₩37,832 | +0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩37,885 | ₩37,885 | ₩37,443 | ₩37,469 | -1.10% | 7.6천 |
|---|
| 2026.03.12 | ₩37,912 | ₩37,912 | ₩37,601 | ₩37,601 | -0.82% | 1.2만 |
|---|
| 2026.03.11 | ₩38,301 | ₩38,301 | ₩38,033 | ₩38,188 | -0.29% | 1.1만 |
|---|
| 2026.03.10 | ₩38,261 | ₩38,636 | ₩38,207 | ₩38,261 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩37,537 | ₩38,448 | ₩37,469 | ₩38,351 | +2.17% | 1.8만 |
|---|
| 2026.03.06 | ₩37,979 | ₩38,288 | ₩37,966 | ₩38,127 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩38,757 | ₩38,878 | ₩38,422 | ₩38,703 | -0.14% | 1.8만 |
|---|
| 2026.03.04 | ₩38,971 | ₩39,052 | ₩38,958 | ₩39,016 | +0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩38,167 | ₩38,770 | ₩38,133 | ₩38,667 | +1.31% | 2만 |
|---|
| 2026.03.02 | ₩38,770 | ₩39,159 | ₩38,770 | ₩39,088 | +0.82% | 1.6만 |
|---|
| 2026.02.27 | ₩38,837 | ₩39,025 | ₩38,784 | ₩39,025 | +0.48% | 1.1만 |
|---|
| 2026.02.26 | ₩39,199 | ₩39,222 | ₩38,985 | ₩39,191 | -0.02% | 1.2만 |
|---|
| 2026.02.25 | ₩39,092 | ₩39,267 | ₩39,092 | ₩39,263 | +0.44% | 9.7천 |
|---|
| 2026.02.24 | ₩38,811 | ₩39,012 | ₩38,811 | ₩39,012 | +0.52% | 1.3만 |
|---|
| 2026.02.23 | ₩38,770 | ₩38,770 | ₩38,575 | ₩38,690 | -0.21% | 1.2만 |
|---|
| 2026.02.20 | ₩38,918 | ₩39,226 | ₩38,918 | ₩39,193 | +0.71% | 9.1천 |
|---|
| 2026.02.19 | ₩39,025 | ₩39,025 | ₩38,797 | ₩38,969 | -0.14% | 8.5천 |
|---|
| 2026.02.18 | ₩38,958 | ₩39,203 | ₩38,958 | ₩39,106 | +0.38% | 1.3만 |
|---|
| 2026.02.17 | ₩38,918 | ₩38,971 | ₩38,730 | ₩38,878 | -0.10% | 1.4만 |
|---|
| 2026.02.13 | ₩38,744 | ₩39,079 | ₩38,730 | ₩38,918 | +0.45% | 7.8천 |
|---|
| 2026.02.12 | ₩39,374 | ₩39,401 | ₩38,690 | ₩38,717 | -1.67% | 2.6만 |
|---|
| 2026.02.11 | ₩39,414 | ₩39,414 | ₩39,159 | ₩39,322 | -0.23% | 1.5만 |
|---|
| 2026.02.10 | ₩39,374 | ₩39,427 | ₩39,230 | ₩39,230 | -0.36% | 8.7천 |
|---|
| 2026.02.09 | ₩39,320 | ₩39,407 | ₩39,293 | ₩39,347 | +0.07% | 1.8만 |
|---|
| 2026.02.06 | ₩38,824 | ₩39,213 | ₩38,824 | ₩39,213 | +1.00% | 1.2만 |
|---|
| 2026.02.05 | ₩38,583 | ₩38,690 | ₩38,341 | ₩38,367 | -0.56% | 1만 |
|---|
| 2026.02.04 | ₩39,039 | ₩39,039 | ₩38,650 | ₩38,832 | -0.53% | 2만 |
|---|
| 2026.02.03 | ₩39,159 | ₩39,159 | ₩38,643 | ₩38,933 | -0.58% | 1.3만 |
|---|
| 2026.02.02 | ₩39,213 | ₩39,226 | ₩39,155 | ₩39,155 | -0.15% | 1.3만 |
|---|
| 2026.01.30 | ₩38,904 | ₩38,904 | ₩38,710 | ₩38,904 | 0.00% | 1.7만 |
|---|
| 2026.01.29 | ₩38,824 | ₩39,067 | ₩38,824 | ₩39,067 | +0.63% | 8.6천 |
|---|
| 2026.01.28 | ₩39,173 | ₩39,173 | ₩38,931 | ₩38,985 | -0.48% | 1.3만 |
|---|
| 2026.01.27 | ₩38,971 | ₩39,051 | ₩38,971 | ₩39,025 | +0.14% | 3.1만 |
|---|
| 2026.01.26 | ₩38,945 | ₩39,012 | ₩38,945 | ₩38,945 | 0.00% | 9.5천 |
|---|
| 2026.01.23 | ₩38,837 | ₩38,904 | ₩38,770 | ₩38,819 | -0.05% | 5.3천 |
|---|
| 2026.01.22 | ₩38,998 | ₩39,052 | ₩38,918 | ₩38,931 | -0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩38,395 | ₩38,864 | ₩38,395 | ₩38,746 | +0.92% | 1.4만 |
|---|
| 2026.01.20 | ₩38,448 | ₩38,502 | ₩38,140 | ₩38,168 | -0.73% | 2만 |
|---|
| 2026.01.16 | ₩38,931 | ₩38,945 | ₩38,864 | ₩38,867 | -0.17% | 1.7만 |
|---|
| 2026.01.15 | ₩38,958 | ₩39,079 | ₩38,906 | ₩38,910 | -0.12% | 1.1만 |
|---|
| 2026.01.14 | ₩38,811 | ₩38,811 | ₩38,564 | ₩38,762 | -0.12% | 43.7만 |
|---|
| 2026.01.13 | ₩38,931 | ₩38,931 | ₩38,824 | ₩38,886 | -0.12% | 1.2만 |
|---|
| 2026.01.12 | ₩38,811 | ₩39,014 | ₩38,811 | ₩39,014 | +0.53% | 8.4천 |
|---|
| 2026.01.09 | ₩38,837 | ₩39,012 | ₩38,837 | ₩38,985 | +0.38% | 3.3천 |
|---|
| 2026.01.08 | ₩38,730 | ₩38,757 | ₩38,703 | ₩38,744 | +0.03% | 7.2천 |
|---|
| 2026.01.07 | ₩38,824 | ₩38,931 | ₩38,703 | ₩38,721 | -0.27% | 9.3천 |
|---|
| 2026.01.06 | ₩38,690 | ₩38,898 | ₩38,690 | ₩38,898 | +0.54% | 6.1천 |
|---|
| 2026.01.05 | ₩38,623 | ₩38,650 | ₩38,569 | ₩38,569 | -0.14% | 6.4천 |
|---|
| 2026.01.02 | ₩38,194 | ₩38,301 | ₩38,140 | ₩38,249 | +0.14% | 7.9천 |
|---|
| 2025.12.31 | ₩38,395 | ₩38,435 | ₩38,180 | ₩38,180 | -0.56% | 1.1만 |
|---|
| 2025.12.30 | ₩38,516 | ₩38,542 | ₩38,502 | ₩38,513 | -0.01% | 6.2천 |
|---|
| 2025.12.29 | ₩38,650 | ₩38,730 | ₩38,609 | ₩38,675 | +0.07% | 4.2천 |
|---|
| 2025.12.26 | ₩38,824 | ₩38,824 | ₩38,757 | ₩38,811 | -0.03% | 4.2천 |
|---|
| 2025.12.24 | ₩38,824 | ₩38,851 | ₩38,824 | ₩38,844 | +0.05% | 5.2천 |
|---|
| 2025.12.23 | ₩38,489 | ₩38,676 | ₩38,489 | ₩38,674 | +0.48% | 1.3만 |
|---|
| 2025.12.22 | ₩38,475 | ₩38,596 | ₩38,475 | ₩38,596 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩38,355 | ₩38,408 | ₩38,322 | ₩38,322 | -0.08% | 2.5천 |
|---|
| 2025.12.18 | ₩38,113 | ₩38,288 | ₩38,068 | ₩38,068 | -0.12% | 1.7만 |
|---|
| 2025.12.17 | ₩38,153 | ₩38,153 | ₩37,791 | ₩37,791 | -0.95% | 4.4천 |
|---|
| 2025.12.16 | ₩38,140 | ₩38,207 | ₩37,979 | ₩38,180 | +0.11% | 1만 |
|---|
| 2025.12.15 | ₩38,274 | ₩38,328 | ₩38,261 | ₩38,306 | +0.08% | 6.2천 |
|---|
| 2025.12.12 | ₩38,608 | ₩38,608 | ₩38,207 | ₩38,301 | -0.80% | 1만 |
|---|
| 2025.12.11 | ₩38,556 | ₩38,596 | ₩38,542 | ₩38,580 | +0.06% | 6.1천 |
|---|
| 2025.12.10 | ₩38,129 | ₩38,529 | ₩38,086 | ₩38,470 | +0.89% | 1만 |
|---|
| 2025.12.09 | ₩38,220 | ₩38,261 | ₩38,120 | ₩38,120 | -0.26% | 5.7천 |
|---|
| 2025.12.08 | ₩38,328 | ₩38,328 | ₩38,100 | ₩38,125 | -0.53% | 7.6천 |
|---|
| 2025.12.05 | ₩38,368 | ₩38,368 | ₩38,309 | ₩38,309 | -0.15% | 3.8천 |
|---|
| 2025.12.04 | ₩38,220 | ₩38,234 | ₩38,140 | ₩38,192 | -0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩38,136 | ₩38,220 | ₩38,100 | ₩38,194 | +0.15% | 8.5천 |
|---|
| 2025.12.02 | ₩37,993 | ₩38,060 | ₩37,925 | ₩38,006 | +0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩37,925 | ₩38,100 | ₩37,897 | ₩37,897 | -0.07% | 8.8천 |
|---|
| 2025.11.28 | ₩37,925 | ₩38,127 | ₩37,925 | ₩38,127 | +0.53% | 2.5천 |
|---|
| 2025.11.26 | ₩37,724 | ₩38,006 | ₩37,724 | ₩37,939 | +0.57% | 9.5천 |
|---|
| 2025.11.25 | ₩37,121 | ₩37,677 | ₩37,121 | ₩37,677 | +1.50% | 7.5천 |
|---|
| 2025.11.24 | ₩36,973 | ₩37,335 | ₩36,973 | ₩37,258 | +0.77% | 6.8천 |
|---|
| 2025.11.21 | ₩36,625 | ₩37,107 | ₩36,625 | ₩36,853 | +0.62% | 6.4천 |
|---|
| 2025.11.20 | ₩36,926 | ₩36,926 | ₩36,423 | ₩36,425 | -1.36% | 3.9천 |
|---|
| 2025.11.19 | ₩37,148 | ₩37,349 | ₩36,941 | ₩37,094 | -0.14% | 8천 |
|---|
| 2025.11.18 | ₩37,107 | ₩37,255 | ₩36,812 | ₩37,000 | -0.29% | 1.5만 |
|---|
| 2025.11.17 | ₩37,702 | ₩37,747 | ₩37,134 | ₩37,268 | -1.15% | 41.4만 |
|---|
| 2025.11.14 | ₩37,228 | ₩37,872 | ₩37,228 | ₩37,671 | +1.19% | 1.1만 |
|---|
| 2025.11.13 | ₩37,912 | ₩37,952 | ₩37,644 | ₩37,673 | -0.63% | 1.1만 |
|---|
| 2025.11.12 | ₩38,398 | ₩38,398 | ₩38,301 | ₩38,356 | -0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩38,207 | ₩38,395 | ₩38,167 | ₩38,341 | +0.35% | 1.3만 |
|---|
| 2025.11.10 | ₩38,207 | ₩38,355 | ₩38,019 | ₩38,301 | +0.25% | 1.3만 |
|---|
| 2025.11.07 | ₩37,456 | ₩37,724 | ₩37,242 | ₩37,724 | +0.72% | 9.5천 |
|---|
| 2025.11.06 | ₩37,791 | ₩37,885 | ₩37,671 | ₩37,692 | -0.26% | 1.1만 |
|---|
| 2025.11.05 | ₩38,167 | ₩38,381 | ₩38,167 | ₩38,247 | +0.21% | 2만 |
|---|
| 2025.11.04 | ₩38,234 | ₩38,301 | ₩38,033 | ₩38,033 | -0.53% | 3.2만 |
|---|
| 2025.11.03 | ₩38,569 | ₩38,676 | ₩38,569 | ₩38,608 | +0.10% | 1.1만 |
|---|
| 2025.10.31 | ₩38,489 | ₩38,623 | ₩38,408 | ₩38,542 | +0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩38,583 | ₩38,650 | ₩38,422 | ₩38,422 | -0.42% | 1.6만 |
|---|
| 2025.10.29 | ₩38,958 | ₩38,958 | ₩38,717 | ₩38,770 | -0.48% | 2.3만 |
|---|
| 2025.10.28 | ₩38,770 | ₩38,931 | ₩38,757 | ₩38,851 | +0.21% | 2.3만 |
|---|
| 2025.10.27 | ₩38,643 | ₩38,744 | ₩38,636 | ₩38,744 | +0.26% | 3.1만 |
|---|
| 2025.10.24 | ₩38,261 | ₩38,301 | ₩38,194 | ₩38,194 | -0.18% | 7.7천 |
|---|
| 2025.10.23 | ₩37,765 | ₩37,952 | ₩37,765 | ₩37,905 | +0.37% | 1.3만 |
|---|
| 2025.10.22 | ₩37,791 | ₩37,791 | ₩37,362 | ₩37,634 | -0.42% | 1.1만 |
|---|
| 2025.10.21 | ₩37,912 | ₩37,979 | ₩37,899 | ₩37,952 | +0.11% | 1.7만 |
|---|
| 2025.10.20 | ₩37,818 | ₩37,939 | ₩37,818 | ₩37,912 | +0.25% | 3.6만 |
|---|
| 2025.10.17 | ₩37,282 | ₩37,523 | ₩37,268 | ₩37,469 | +0.50% | 4.4천 |
|---|
| 2025.10.16 | ₩37,429 | ₩37,429 | ₩37,242 | ₩37,282 | -0.39% | 2.6천 |
|---|
| 2025.10.15 | ₩37,711 | ₩37,711 | ₩37,181 | ₩37,510 | -0.53% | 9.5천 |
|---|
| 2025.10.14 | ₩37,443 | ₩37,496 | ₩37,309 | ₩37,309 | -0.36% | 3.9천 |
|---|
| 2025.10.13 | ₩37,174 | ₩37,429 | ₩37,174 | ₩37,389 | +0.58% | 1.5만 |
|---|
| 2025.10.10 | ₩37,197 | ₩37,215 | ₩36,759 | ₩36,759 | -1.18% | 2.5천 |
|---|