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 | ₩42,617 | ₩42,711 | ₩42,616 | ₩42,671 | +0.13% | 1.8만 |
| 2026.10.08 | ₩42,444 | ₩42,537 | ₩42,404 | ₩42,513 | +0.16% | 2.9만 |
| 2026.10.07 | ₩42,481 | ₩42,629 | ₩42,481 | ₩42,569 | +0.21% | 1.5만 |
| 2026.10.06 | ₩42,804 | ₩42,871 | ₩42,764 | ₩42,764 | -0.09% | 1.7만 |
| 2026.10.05 | ₩42,284 | ₩42,657 | ₩42,284 | ₩42,571 | +0.68% | 1만 |
| 2026.10.02 | ₩42,337 | ₩42,364 | ₩42,271 | ₩42,297 | -0.09% | 1.5만 |
| 2026.10.01 | ₩41,804 | ₩42,071 | ₩41,804 | ₩42,031 | +0.54% | 1.2만 |
| 2026.09.30 | ₩42,184 | ₩42,204 | ₩41,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,964 |
| -0.52% |
| 1.2만 |
| 2026.09.29 | ₩42,119 | ₩42,127 | ₩41,977 | ₩42,076 | -0.10% | 2.8만 |
|---|
| 2026.09.28 | ₩42,247 | ₩42,337 | ₩42,149 | ₩42,149 | -0.23% | 1.6만 |
|---|
| 2026.09.25 | ₩42,297 | ₩42,511 | ₩42,297 | ₩42,497 | +0.47% | 1.1만 |
|---|
| 2026.09.24 | ₩42,324 | ₩42,471 | ₩42,217 | ₩42,471 | +0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩42,524 | ₩42,524 | ₩42,351 | ₩42,444 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩42,657 | ₩42,711 | ₩42,617 | ₩42,631 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩42,351 | ₩42,724 | ₩42,351 | ₩42,724 | +0.88% | 7.4만 |
|---|
| 2026.09.18 | ₩41,991 | ₩42,097 | ₩41,977 | ₩42,097 | +0.25% | 2.3만 |
|---|
| 2026.09.17 | ₩42,124 | ₩42,164 | ₩42,057 | ₩42,137 | +0.03% | 5.4만 |
|---|
| 2026.09.16 | ₩42,111 | ₩42,231 | ₩41,564 | ₩41,817 | -0.70% | 4.8만 |
|---|
| 2026.09.15 | ₩42,097 | ₩42,097 | ₩41,937 | ₩41,939 | -0.38% | 2.1만 |
|---|
| 2026.09.14 | ₩42,044 | ₩42,337 | ₩42,031 | ₩42,164 | +0.29% | 5.2만 |
|---|
| 2026.09.11 | ₩42,457 | ₩42,484 | ₩42,351 | ₩42,404 | -0.13% | 205.2만 |
|---|
| 2026.09.10 | ₩42,084 | ₩42,217 | ₩42,044 | ₩42,071 | -0.03% | 3.1만 |
|---|
| 2026.09.09 | ₩42,377 | ₩42,444 | ₩42,377 | ₩42,391 | +0.03% | 1.5만 |
|---|
| 2026.09.08 | ₩42,764 | ₩42,764 | ₩42,591 | ₩42,591 | -0.41% | 2.2만 |
|---|
| 2026.09.04 | ₩42,831 | ₩42,831 | ₩42,738 | ₩42,791 | -0.09% | 2만 |
|---|
| 2026.09.03 | ₩42,617 | ₩42,884 | ₩42,537 | ₩42,831 | +0.50% | 4.2만 |
|---|
| 2026.09.02 | ₩42,311 | ₩42,497 | ₩42,311 | ₩42,444 | +0.32% | 2.4만 |
|---|
| 2026.09.01 | ₩42,361 | ₩42,444 | ₩42,177 | ₩42,271 | -0.21% | 3.1만 |
|---|
| 2026.08.31 | ₩42,628 | ₩42,697 | ₩42,564 | ₩42,657 | +0.07% | 3.4만 |
|---|
| 2026.08.28 | ₩42,991 | ₩43,098 | ₩42,778 | ₩42,799 | -0.45% | 9.7천 |
|---|
| 2026.08.27 | ₩42,831 | ₩43,051 | ₩42,831 | ₩42,991 | +0.37% | 1.7만 |
|---|
| 2026.08.26 | ₩42,771 | ₩42,791 | ₩42,671 | ₩42,724 | -0.11% | 1.9만 |
|---|
| 2026.08.25 | ₩42,564 | ₩42,711 | ₩42,564 | ₩42,684 | +0.28% | 5.6만 |
|---|
| 2026.08.24 | ₩42,564 | ₩42,624 | ₩42,497 | ₩42,591 | +0.06% | 2.8만 |
|---|
| 2026.08.21 | ₩42,644 | ₩42,778 | ₩42,644 | ₩42,738 | +0.22% | 3.4만 |
|---|
| 2026.08.20 | ₩42,751 | ₩42,751 | ₩42,517 | ₩42,524 | -0.53% | 2.8만 |
|---|
| 2026.08.19 | ₩43,011 | ₩43,011 | ₩42,858 | ₩42,858 | -0.36% | 2만 |
|---|
| 2026.08.18 | ₩42,904 | ₩42,964 | ₩42,844 | ₩42,844 | -0.14% | 1.7만 |
|---|
| 2026.08.17 | ₩43,398 | ₩43,439 | ₩43,218 | ₩43,218 | -0.41% | 1.8만 |
|---|
| 2026.08.14 | ₩43,511 | ₩43,531 | ₩43,351 | ₩43,430 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩43,498 | ₩43,511 | ₩43,411 | ₩43,451 | -0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩43,144 | ₩43,178 | ₩43,044 | ₩43,138 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩43,231 | ₩43,231 | ₩42,898 | ₩42,927 | -0.70% | 1.6만 |
|---|
| 2026.08.10 | ₩43,058 | ₩43,058 | ₩42,964 | ₩43,004 | -0.12% | 2.2만 |
|---|
| 2026.08.07 | ₩42,843 | ₩43,011 | ₩42,843 | ₩43,011 | +0.39% | 2.1만 |
|---|
| 2026.08.06 | ₩42,858 | ₩42,871 | ₩42,697 | ₩42,722 | -0.32% | 1.5만 |
|---|
| 2026.08.05 | ₩43,167 | ₩43,167 | ₩42,818 | ₩42,818 | -0.81% | 3.2만 |
|---|
| 2026.08.04 | ₩42,551 | ₩43,071 | ₩42,544 | ₩42,978 | +1.00% | 3.2만 |
|---|
| 2026.08.03 | ₩41,510 | ₩42,097 | ₩41,510 | ₩42,071 | +1.35% | 5.6만 |
|---|
| 2026.07.31 | ₩41,230 | ₩41,564 | ₩41,217 | ₩41,537 | +0.74% | 2.4만 |
|---|
| 2026.07.30 | ₩41,217 | ₩41,390 | ₩41,217 | ₩41,364 | +0.36% | 7.2천 |
|---|
| 2026.07.29 | ₩40,997 | ₩41,244 | ₩40,697 | ₩40,697 | -0.73% | 2.2만 |
|---|
| 2026.07.28 | ₩41,417 | ₩41,624 | ₩41,150 | ₩41,377 | -0.10% | 3.7만 |
|---|
| 2026.07.27 | ₩41,724 | ₩41,724 | ₩41,177 | ₩41,364 | -0.86% | 2.7만 |
|---|
| 2026.07.24 | ₩41,377 | ₩41,550 | ₩41,257 | ₩41,292 | -0.21% | 2.7만 |
|---|
| 2026.07.23 | ₩41,457 | ₩41,457 | ₩41,257 | ₩41,362 | -0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩41,937 | ₩41,977 | ₩41,870 | ₩41,882 | -0.13% | 3.2만 |
|---|
| 2026.07.21 | ₩41,737 | ₩41,977 | ₩41,737 | ₩41,959 | +0.53% | 1.2만 |
|---|
| 2026.07.20 | ₩41,850 | ₩41,850 | ₩41,476 | ₩41,476 | -0.90% | 1.4만 |
|---|
| 2026.07.17 | ₩41,510 | ₩41,844 | ₩41,510 | ₩41,637 | +0.31% | 1.9만 |
|---|
| 2026.07.16 | ₩42,164 | ₩42,191 | ₩41,897 | ₩42,017 | -0.35% | 2.3만 |
|---|
| 2026.07.15 | ₩42,364 | ₩42,364 | ₩41,964 | ₩42,195 | -0.40% | 2.5만 |
|---|
| 2026.07.14 | ₩42,337 | ₩42,337 | ₩42,191 | ₩42,253 | -0.20% | 3만 |
|---|
| 2026.07.13 | ₩42,297 | ₩42,311 | ₩42,084 | ₩42,103 | -0.46% | 3.7만 |
|---|
| 2026.07.10 | ₩42,444 | ₩42,537 | ₩42,217 | ₩42,497 | +0.13% | 2.1만 |
|---|
| 2026.07.09 | ₩42,297 | ₩42,404 | ₩42,191 | ₩42,324 | +0.06% | 9.7천 |
|---|
| 2026.07.08 | ₩41,737 | ₩41,891 | ₩41,550 | ₩41,891 | +0.37% | 1.8만 |
|---|
| 2026.07.07 | ₩42,111 | ₩42,111 | ₩41,804 | ₩41,951 | -0.38% | 16.5만 |
|---|
| 2026.07.06 | ₩42,284 | ₩42,444 | ₩42,284 | ₩42,355 | +0.17% | 2.6만 |
|---|
| 2026.07.02 | ₩42,617 | ₩42,644 | ₩41,744 | ₩42,001 | -1.45% | 2.3만 |
|---|
| 2026.07.01 | ₩42,551 | ₩42,624 | ₩42,337 | ₩42,377 | -0.41% | 1.1만 |
|---|
| 2026.06.30 | ₩42,404 | ₩42,738 | ₩42,404 | ₩42,684 | +0.66% | 2.3만 |
|---|
| 2026.06.29 | ₩42,057 | ₩42,284 | ₩41,670 | ₩42,265 | +0.49% | 2.4만 |
|---|
| 2026.06.26 | ₩41,697 | ₩42,057 | ₩41,604 | ₩41,790 | +0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩41,977 | ₩42,071 | ₩41,897 | ₩41,991 | +0.03% | 2.3만 |
|---|
| 2026.06.24 | ₩41,850 | ₩42,071 | ₩41,590 | ₩41,725 | -0.30% | 2.5만 |
|---|
| 2026.06.23 | ₩41,684 | ₩42,111 | ₩41,684 | ₩41,817 | +0.32% | 3.3만 |
|---|
| 2026.06.22 | ₩42,811 | ₩42,811 | ₩42,464 | ₩42,547 | -0.62% | 1.7만 |
|---|
| 2026.06.18 | ₩42,404 | ₩42,564 | ₩42,364 | ₩42,551 | +0.35% | 4.3만 |
|---|
| 2026.06.17 | ₩42,484 | ₩42,564 | ₩41,870 | ₩41,927 | -1.31% | 4.7만 |
|---|
| 2026.06.16 | ₩42,891 | ₩42,891 | ₩42,404 | ₩42,404 | -1.14% | 2.8만 |
|---|
| 2026.06.15 | ₩42,831 | ₩42,938 | ₩42,818 | ₩42,844 | +0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩41,951 | ₩42,297 | ₩41,857 | ₩42,200 | +0.59% | 1.6만 |
|---|
| 2026.06.11 | ₩41,324 | ₩41,913 | ₩41,084 | ₩41,913 | +1.43% | 1.3만 |
|---|
| 2026.06.10 | ₩41,257 | ₩41,590 | ₩40,977 | ₩41,030 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩42,071 | ₩42,071 | ₩40,777 | ₩41,478 | -1.41% | 1.9만 |
|---|
| 2026.06.08 | ₩41,777 | ₩41,964 | ₩41,670 | ₩41,684 | -0.22% | 2.7만 |
|---|
| 2026.06.05 | ₩42,084 | ₩42,144 | ₩41,244 | ₩41,350 | -1.74% | 2.2만 |
|---|
| 2026.06.04 | ₩42,497 | ₩42,778 | ₩42,497 | ₩42,683 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩42,577 | ₩42,697 | ₩42,577 | ₩42,655 | +0.18% | 2.6만 |
|---|
| 2026.06.02 | ₩42,577 | ₩42,859 | ₩42,577 | ₩42,859 | +0.66% | 2.7만 |
|---|
| 2026.06.01 | ₩42,351 | ₩42,731 | ₩42,351 | ₩42,635 | +0.67% | 2.2만 |
|---|
| 2026.05.29 | ₩42,484 | ₩42,484 | ₩42,377 | ₩42,444 | -0.09% | 2.4만 |
|---|
| 2026.05.28 | ₩41,977 | ₩42,351 | ₩41,977 | ₩42,305 | +0.78% | 2만 |
|---|
| 2026.05.27 | ₩42,164 | ₩42,164 | ₩42,017 | ₩42,064 | -0.24% | 8.9만 |
|---|
| 2026.05.26 | ₩42,191 | ₩42,191 | ₩42,024 | ₩42,111 | -0.19% | 1.8만 |
|---|
| 2026.05.22 | ₩41,697 | ₩41,804 | ₩41,550 | ₩41,630 | -0.16% | 2.7만 |
|---|
| 2026.05.21 | ₩41,084 | ₩41,484 | ₩41,070 | ₩41,430 | +0.84% | 2.4만 |
|---|
| 2026.05.20 | ₩40,870 | ₩41,324 | ₩40,870 | ₩41,324 | +1.11% | 2.9만 |
|---|
| 2026.05.19 | ₩40,737 | ₩40,963 | ₩40,683 | ₩40,726 | -0.03% | 3만 |
|---|
| 2026.05.18 | ₩40,977 | ₩41,124 | ₩40,790 | ₩40,993 | +0.04% | 3만 |
|---|
| 2026.05.15 | ₩40,990 | ₩41,204 | ₩40,990 | ₩40,994 | +0.01% | 1.6만 |
|---|
| 2026.05.14 | ₩41,364 | ₩41,644 | ₩41,364 | ₩41,534 | +0.41% | 1.5만 |
|---|
| 2026.05.13 | ₩41,003 | ₩41,284 | ₩41,003 | ₩41,220 | +0.53% | 2.5만 |
|---|
| 2026.05.12 | ₩41,017 | ₩41,070 | ₩40,683 | ₩41,070 | +0.13% | 1.1만 |
|---|
| 2026.05.11 | ₩41,230 | ₩41,337 | ₩41,230 | ₩41,257 | +0.06% | 2.3만 |
|---|
| 2026.05.08 | ₩40,937 | ₩41,133 | ₩40,937 | ₩41,133 | +0.48% | 2만 |
|---|
| 2026.05.07 | ₩40,803 | ₩40,883 | ₩40,563 | ₩40,601 | -0.50% | 3.3만 |
|---|
| 2026.05.06 | ₩40,683 | ₩40,870 | ₩40,603 | ₩40,857 | +0.43% | 5만 |
|---|
| 2026.05.05 | ₩40,096 | ₩40,457 | ₩40,096 | ₩40,377 | +0.70% | 55.8만 |
|---|
| 2026.05.04 | ₩40,203 | ₩40,230 | ₩39,950 | ₩40,003 | -0.50% | 2.6만 |
|---|
| 2026.05.01 | ₩40,243 | ₩40,337 | ₩40,203 | ₩40,203 | -0.10% | 6만 |
|---|
| 2026.04.30 | ₩39,710 | ₩40,150 | ₩39,696 | ₩40,123 | +1.04% | 1.6만 |
|---|
| 2026.04.29 | ₩39,710 | ₩39,723 | ₩39,564 | ₩39,696 | -0.03% | 1.5만 |
|---|
| 2026.04.28 | ₩39,736 | ₩39,736 | ₩39,562 | ₩39,696 | -0.10% | 2.4만 |
|---|
| 2026.04.27 | ₩39,723 | ₩39,896 | ₩39,723 | ₩39,870 | +0.37% | 1.3만 |
|---|
| 2026.04.24 | ₩39,750 | ₩39,856 | ₩39,683 | ₩39,856 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩39,750 | ₩39,790 | ₩39,389 | ₩39,683 | -0.17% | 3.5만 |
|---|
| 2026.04.22 | ₩39,723 | ₩39,738 | ₩39,643 | ₩39,738 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩39,843 | ₩39,843 | ₩39,460 | ₩39,460 | -0.96% | 1.5만 |
|---|
| 2026.04.20 | ₩39,683 | ₩39,696 | ₩39,630 | ₩39,672 | -0.03% | 2.6만 |
|---|
| 2026.04.17 | ₩39,349 | ₩39,843 | ₩39,349 | ₩39,683 | +0.85% | 2만 |
|---|
| 2026.04.16 | ₩39,176 | ₩39,256 | ₩39,083 | ₩39,216 | +0.10% | 2.7만 |
|---|
| 2026.04.15 | ₩38,963 | ₩39,096 | ₩38,949 | ₩39,056 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩38,789 | ₩38,909 | ₩38,776 | ₩38,909 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩38,149 | ₩38,616 | ₩38,122 | ₩38,616 | +1.22% | 2만 |
|---|
| 2026.04.10 | ₩38,309 | ₩38,356 | ₩38,189 | ₩38,213 | -0.25% | 2.8만 |
|---|
| 2026.04.09 | ₩38,189 | ₩38,616 | ₩38,136 | ₩38,376 | +0.49% | 160만 |
|---|
| 2026.04.08 | ₩38,162 | ₩38,186 | ₩38,022 | ₩38,186 | +0.06% | 7.8천 |
|---|
| 2026.04.07 | ₩37,229 | ₩37,453 | ₩37,202 | ₩37,453 | +0.60% | 1.2만 |
|---|
| 2026.04.06 | ₩37,362 | ₩37,437 | ₩37,322 | ₩37,437 | +0.20% | 7.2천 |
|---|
| 2026.04.02 | ₩37,202 | ₩37,271 | ₩37,102 | ₩37,271 | +0.19% | 7.9천 |
|---|
| 2026.04.01 | ₩37,202 | ₩37,362 | ₩37,162 | ₩37,162 | -0.11% | 8.6천 |
|---|
| 2026.03.31 | ₩36,775 | ₩37,061 | ₩36,588 | ₩37,061 | +0.78% | 3.3만 |
|---|
| 2026.03.30 | ₩36,535 | ₩36,535 | ₩36,161 | ₩36,295 | -0.66% | 1.2만 |
|---|
| 2026.03.27 | ₩36,822 | ₩36,822 | ₩36,522 | ₩36,546 | -0.75% | 8천 |
|---|
| 2026.03.26 | ₩37,282 | ₩37,289 | ₩36,979 | ₩36,979 | -0.81% | 8.7천 |
|---|
| 2026.03.25 | ₩37,442 | ₩37,482 | ₩37,429 | ₩37,447 | +0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩37,202 | ₩37,402 | ₩37,189 | ₩37,249 | +0.13% | 8.9천 |
|---|
| 2026.03.23 | ₩37,415 | ₩37,415 | ₩37,175 | ₩37,250 | -0.44% | 1.1만 |
|---|
| 2026.03.20 | ₩36,908 | ₩36,988 | ₩36,628 | ₩36,736 | -0.47% | 2.1만 |
|---|
| 2026.03.19 | ₩36,922 | ₩37,349 | ₩36,922 | ₩37,282 | +0.98% | 6.1만 |
|---|
| 2026.03.18 | ₩37,655 | ₩37,655 | ₩37,255 | ₩37,255 | -1.06% | 2만 |
|---|
| 2026.03.17 | ₩37,934 | ₩37,934 | ₩37,733 | ₩37,733 | -0.53% | 4.6천 |
|---|
| 2026.03.16 | ₩37,575 | ₩37,762 | ₩37,562 | ₩37,629 | +0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩37,682 | ₩37,682 | ₩37,242 | ₩37,269 | -1.10% | 7.6천 |
|---|
| 2026.03.12 | ₩37,709 | ₩37,709 | ₩37,399 | ₩37,399 | -0.82% | 1.2만 |
|---|
| 2026.03.11 | ₩38,096 | ₩38,096 | ₩37,829 | ₩37,984 | -0.29% | 1.1만 |
|---|
| 2026.03.10 | ₩38,056 | ₩38,429 | ₩38,002 | ₩38,056 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩37,335 | ₩38,242 | ₩37,269 | ₩38,145 | +2.17% | 1.8만 |
|---|
| 2026.03.06 | ₩37,775 | ₩38,082 | ₩37,762 | ₩37,922 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩38,549 | ₩38,669 | ₩38,216 | ₩38,496 | -0.14% | 1.8만 |
|---|
| 2026.03.04 | ₩38,763 | ₩38,843 | ₩38,749 | ₩38,807 | +0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩37,962 | ₩38,562 | ₩37,929 | ₩38,460 | +1.31% | 2만 |
|---|
| 2026.03.02 | ₩38,562 | ₩38,949 | ₩38,562 | ₩38,879 | +0.82% | 1.6만 |
|---|
| 2026.02.27 | ₩38,629 | ₩38,816 | ₩38,576 | ₩38,816 | +0.48% | 1.1만 |
|---|
| 2026.02.26 | ₩38,989 | ₩39,012 | ₩38,776 | ₩38,981 | -0.02% | 1.2만 |
|---|
| 2026.02.25 | ₩38,883 | ₩39,056 | ₩38,883 | ₩39,052 | +0.44% | 9.7천 |
|---|
| 2026.02.24 | ₩38,602 | ₩38,803 | ₩38,602 | ₩38,803 | +0.52% | 1.3만 |
|---|
| 2026.02.23 | ₩38,562 | ₩38,562 | ₩38,368 | ₩38,482 | -0.21% | 1.2만 |
|---|
| 2026.02.20 | ₩38,709 | ₩39,016 | ₩38,709 | ₩38,983 | +0.71% | 9.1천 |
|---|
| 2026.02.19 | ₩38,816 | ₩38,816 | ₩38,589 | ₩38,760 | -0.14% | 8.5천 |
|---|
| 2026.02.18 | ₩38,749 | ₩38,993 | ₩38,749 | ₩38,896 | +0.38% | 1.3만 |
|---|
| 2026.02.17 | ₩38,709 | ₩38,763 | ₩38,522 | ₩38,669 | -0.10% | 1.4만 |
|---|
| 2026.02.13 | ₩38,536 | ₩38,869 | ₩38,522 | ₩38,709 | +0.45% | 7.8천 |
|---|
| 2026.02.12 | ₩39,163 | ₩39,189 | ₩38,482 | ₩38,509 | -1.67% | 2.6만 |
|---|
| 2026.02.11 | ₩39,203 | ₩39,203 | ₩38,949 | ₩39,111 | -0.23% | 1.5만 |
|---|
| 2026.02.10 | ₩39,163 | ₩39,216 | ₩39,020 | ₩39,020 | -0.36% | 8.7천 |
|---|
| 2026.02.09 | ₩39,109 | ₩39,196 | ₩39,083 | ₩39,136 | +0.07% | 1.8만 |
|---|
| 2026.02.06 | ₩38,616 | ₩39,003 | ₩38,616 | ₩39,003 | +1.00% | 1.2만 |
|---|
| 2026.02.05 | ₩38,376 | ₩38,482 | ₩38,136 | ₩38,161 | -0.56% | 1만 |
|---|
| 2026.02.04 | ₩38,829 | ₩38,829 | ₩38,442 | ₩38,624 | -0.53% | 2만 |
|---|
| 2026.02.03 | ₩38,949 | ₩38,949 | ₩38,436 | ₩38,724 | -0.58% | 1.3만 |
|---|
| 2026.02.02 | ₩39,003 | ₩39,016 | ₩38,945 | ₩38,945 | -0.15% | 1.3만 |
|---|
| 2026.01.30 | ₩38,696 | ₩38,696 | ₩38,502 | ₩38,696 | 0.00% | 1.7만 |
|---|
| 2026.01.29 | ₩38,616 | ₩38,857 | ₩38,616 | ₩38,857 | +0.63% | 8.6천 |
|---|
| 2026.01.28 | ₩38,963 | ₩38,963 | ₩38,723 | ₩38,776 | -0.48% | 1.3만 |
|---|
| 2026.01.27 | ₩38,763 | ₩38,841 | ₩38,763 | ₩38,816 | +0.14% | 3.1만 |
|---|
| 2026.01.26 | ₩38,736 | ₩38,803 | ₩38,736 | ₩38,736 | 0.00% | 9.5천 |
|---|
| 2026.01.23 | ₩38,629 | ₩38,696 | ₩38,562 | ₩38,610 | -0.05% | 5.3천 |
|---|
| 2026.01.22 | ₩38,789 | ₩38,843 | ₩38,709 | ₩38,723 | -0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩38,189 | ₩38,656 | ₩38,189 | ₩38,538 | +0.92% | 1.4만 |
|---|
| 2026.01.20 | ₩38,242 | ₩38,296 | ₩37,936 | ₩37,964 | -0.73% | 2만 |
|---|
| 2026.01.16 | ₩38,723 | ₩38,736 | ₩38,656 | ₩38,659 | -0.17% | 1.7만 |
|---|
| 2026.01.15 | ₩38,749 | ₩38,869 | ₩38,697 | ₩38,701 | -0.12% | 1.1만 |
|---|
| 2026.01.14 | ₩38,602 | ₩38,602 | ₩38,357 | ₩38,554 | -0.12% | 43.7만 |
|---|
| 2026.01.13 | ₩38,723 | ₩38,723 | ₩38,616 | ₩38,677 | -0.12% | 1.2만 |
|---|
| 2026.01.12 | ₩38,602 | ₩38,805 | ₩38,602 | ₩38,805 | +0.53% | 8.4천 |
|---|
| 2026.01.09 | ₩38,629 | ₩38,803 | ₩38,629 | ₩38,776 | +0.38% | 3.3천 |
|---|
| 2026.01.08 | ₩38,522 | ₩38,549 | ₩38,496 | ₩38,536 | +0.03% | 7.2천 |
|---|
| 2026.01.07 | ₩38,616 | ₩38,723 | ₩38,496 | ₩38,513 | -0.27% | 9.3천 |
|---|
| 2026.01.06 | ₩38,482 | ₩38,689 | ₩38,482 | ₩38,689 | +0.54% | 6.1천 |
|---|
| 2026.01.05 | ₩38,416 | ₩38,442 | ₩38,362 | ₩38,362 | -0.14% | 6.4천 |
|---|
| 2026.01.02 | ₩37,989 | ₩38,096 | ₩37,936 | ₩38,044 | +0.14% | 7.9천 |
|---|
| 2025.12.31 | ₩38,189 | ₩38,229 | ₩37,976 | ₩37,976 | -0.56% | 1.1만 |
|---|
| 2025.12.30 | ₩38,309 | ₩38,336 | ₩38,296 | ₩38,306 | -0.01% | 6.2천 |
|---|
| 2025.12.29 | ₩38,442 | ₩38,522 | ₩38,402 | ₩38,468 | +0.07% | 4.2천 |
|---|
| 2025.12.26 | ₩38,616 | ₩38,616 | ₩38,549 | ₩38,602 | -0.03% | 4.2천 |
|---|
| 2025.12.24 | ₩38,616 | ₩38,643 | ₩38,616 | ₩38,636 | +0.05% | 5.2천 |
|---|
| 2025.12.23 | ₩38,282 | ₩38,469 | ₩38,282 | ₩38,466 | +0.48% | 1.3만 |
|---|
| 2025.12.22 | ₩38,269 | ₩38,389 | ₩38,269 | ₩38,389 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩38,149 | ₩38,202 | ₩38,117 | ₩38,117 | -0.08% | 2.5천 |
|---|
| 2025.12.18 | ₩37,909 | ₩38,082 | ₩37,864 | ₩37,864 | -0.12% | 1.7만 |
|---|
| 2025.12.17 | ₩37,949 | ₩37,949 | ₩37,589 | ₩37,589 | -0.95% | 4.4천 |
|---|
| 2025.12.16 | ₩37,936 | ₩38,002 | ₩37,775 | ₩37,976 | +0.11% | 1만 |
|---|
| 2025.12.15 | ₩38,069 | ₩38,122 | ₩38,056 | ₩38,101 | +0.08% | 6.2천 |
|---|
| 2025.12.12 | ₩38,401 | ₩38,401 | ₩38,002 | ₩38,096 | -0.80% | 1만 |
|---|
| 2025.12.11 | ₩38,349 | ₩38,389 | ₩38,336 | ₩38,373 | +0.06% | 6.1천 |
|---|
| 2025.12.10 | ₩37,925 | ₩38,322 | ₩37,882 | ₩38,264 | +0.89% | 1만 |
|---|
| 2025.12.09 | ₩38,016 | ₩38,056 | ₩37,916 | ₩37,916 | -0.26% | 5.7천 |
|---|
| 2025.12.08 | ₩38,122 | ₩38,122 | ₩37,896 | ₩37,921 | -0.53% | 7.6천 |
|---|
| 2025.12.05 | ₩38,162 | ₩38,162 | ₩38,104 | ₩38,104 | -0.15% | 3.8천 |
|---|
| 2025.12.04 | ₩38,016 | ₩38,029 | ₩37,936 | ₩37,988 | -0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩37,932 | ₩38,016 | ₩37,896 | ₩37,989 | +0.15% | 8.5천 |
|---|
| 2025.12.02 | ₩37,789 | ₩37,856 | ₩37,722 | ₩37,802 | +0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩37,722 | ₩37,896 | ₩37,694 | ₩37,694 | -0.07% | 8.8천 |
|---|
| 2025.11.28 | ₩37,722 | ₩37,922 | ₩37,722 | ₩37,922 | +0.53% | 2.5천 |
|---|
| 2025.11.26 | ₩37,522 | ₩37,802 | ₩37,522 | ₩37,735 | +0.57% | 9.5천 |
|---|
| 2025.11.25 | ₩36,922 | ₩37,475 | ₩36,922 | ₩37,475 | +1.50% | 7.5천 |
|---|
| 2025.11.24 | ₩36,775 | ₩37,135 | ₩36,775 | ₩37,058 | +0.77% | 6.8천 |
|---|
| 2025.11.21 | ₩36,428 | ₩36,908 | ₩36,428 | ₩36,655 | +0.62% | 6.4천 |
|---|
| 2025.11.20 | ₩36,728 | ₩36,728 | ₩36,228 | ₩36,230 | -1.36% | 3.9천 |
|---|
| 2025.11.19 | ₩36,948 | ₩37,149 | ₩36,743 | ₩36,895 | -0.14% | 8천 |
|---|
| 2025.11.18 | ₩36,908 | ₩37,055 | ₩36,615 | ₩36,802 | -0.29% | 1.5만 |
|---|
| 2025.11.17 | ₩37,499 | ₩37,545 | ₩36,935 | ₩37,069 | -1.15% | 41.4만 |
|---|
| 2025.11.14 | ₩37,029 | ₩37,669 | ₩37,029 | ₩37,469 | +1.19% | 1.1만 |
|---|
| 2025.11.13 | ₩37,709 | ₩37,749 | ₩37,442 | ₩37,471 | -0.63% | 1.1만 |
|---|
| 2025.11.12 | ₩38,192 | ₩38,192 | ₩38,096 | ₩38,150 | -0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩38,002 | ₩38,189 | ₩37,962 | ₩38,136 | +0.35% | 1.3만 |
|---|
| 2025.11.10 | ₩38,002 | ₩38,149 | ₩37,815 | ₩38,096 | +0.25% | 1.3만 |
|---|
| 2025.11.07 | ₩37,255 | ₩37,522 | ₩37,042 | ₩37,522 | +0.72% | 9.5천 |
|---|
| 2025.11.06 | ₩37,589 | ₩37,682 | ₩37,469 | ₩37,490 | -0.26% | 1.1만 |
|---|
| 2025.11.05 | ₩37,962 | ₩38,176 | ₩37,962 | ₩38,042 | +0.21% | 2만 |
|---|
| 2025.11.04 | ₩38,029 | ₩38,096 | ₩37,829 | ₩37,829 | -0.53% | 3.2만 |
|---|
| 2025.11.03 | ₩38,362 | ₩38,469 | ₩38,362 | ₩38,401 | +0.10% | 1.1만 |
|---|
| 2025.10.31 | ₩38,282 | ₩38,416 | ₩38,202 | ₩38,336 | +0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩38,376 | ₩38,442 | ₩38,216 | ₩38,216 | -0.42% | 1.6만 |
|---|
| 2025.10.29 | ₩38,749 | ₩38,749 | ₩38,509 | ₩38,562 | -0.48% | 2.3만 |
|---|
| 2025.10.28 | ₩38,562 | ₩38,723 | ₩38,549 | ₩38,643 | +0.21% | 2.3만 |
|---|
| 2025.10.27 | ₩38,436 | ₩38,536 | ₩38,429 | ₩38,536 | +0.26% | 3.1만 |
|---|
| 2025.10.24 | ₩38,056 | ₩38,096 | ₩37,989 | ₩37,989 | -0.18% | 7.7천 |
|---|
| 2025.10.23 | ₩37,562 | ₩37,749 | ₩37,562 | ₩37,702 | +0.37% | 1.3만 |
|---|
| 2025.10.22 | ₩37,589 | ₩37,589 | ₩37,162 | ₩37,433 | -0.42% | 1.1만 |
|---|
| 2025.10.21 | ₩37,709 | ₩37,775 | ₩37,695 | ₩37,749 | +0.11% | 1.7만 |
|---|
| 2025.10.20 | ₩37,615 | ₩37,735 | ₩37,615 | ₩37,709 | +0.25% | 3.6만 |
|---|
| 2025.10.17 | ₩37,082 | ₩37,322 | ₩37,069 | ₩37,269 | +0.50% | 4.4천 |
|---|
| 2025.10.16 | ₩37,229 | ₩37,229 | ₩37,042 | ₩37,082 | -0.39% | 2.6천 |
|---|
| 2025.10.15 | ₩37,509 | ₩37,509 | ₩36,982 | ₩37,309 | -0.53% | 9.5천 |
|---|
| 2025.10.14 | ₩37,242 | ₩37,295 | ₩37,109 | ₩37,109 | -0.36% | 3.9천 |
|---|
| 2025.10.13 | ₩36,975 | ₩37,229 | ₩36,975 | ₩37,189 | +0.58% | 1.5만 |
|---|
| 2025.10.10 | ₩36,998 | ₩37,015 | ₩36,562 | ₩36,562 | -1.18% | 2.5천 |
|---|