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 | ₩42,732 | ₩42,825 | ₩42,730 | ₩42,785 | +0.13% | 1.8만 |
| 2026.10.08 | ₩42,558 | ₩42,651 | ₩42,518 | ₩42,627 | +0.16% | 2.9만 |
| 2026.10.07 | ₩42,595 | ₩42,744 | ₩42,595 | ₩42,683 | +0.21% | 1.5만 |
| 2026.10.06 | ₩42,919 | ₩42,986 | ₩42,879 | ₩42,879 | -0.09% | 1.7만 |
| 2026.10.05 | ₩42,397 | ₩42,772 | ₩42,397 | ₩42,685 | +0.68% | 1만 |
| 2026.10.02 | ₩42,451 | ₩42,477 | ₩42,384 | ₩42,411 | -0.09% | 1.5만 |
| 2026.10.01 | ₩41,916 | ₩42,183 | ₩41,916 | ₩42,143 | +0.54% | 1.2만 |
| 2026.09.30 | ₩42,297 | ₩42,317 | ₩42,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,076 |
| -0.52% |
| 1.2만 |
| 2026.09.29 | ₩42,231 | ₩42,239 | ₩42,090 | ₩42,189 | -0.10% | 2.8만 |
|---|
| 2026.09.28 | ₩42,360 | ₩42,451 | ₩42,262 | ₩42,262 | -0.23% | 1.6만 |
|---|
| 2026.09.25 | ₩42,411 | ₩42,625 | ₩42,411 | ₩42,611 | +0.47% | 1.1만 |
|---|
| 2026.09.24 | ₩42,437 | ₩42,584 | ₩42,330 | ₩42,584 | +0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩42,638 | ₩42,638 | ₩42,464 | ₩42,558 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩42,772 | ₩42,825 | ₩42,732 | ₩42,745 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩42,464 | ₩42,839 | ₩42,464 | ₩42,839 | +0.88% | 7.4만 |
|---|
| 2026.09.18 | ₩42,103 | ₩42,210 | ₩42,090 | ₩42,210 | +0.25% | 2.3만 |
|---|
| 2026.09.17 | ₩42,237 | ₩42,277 | ₩42,170 | ₩42,250 | +0.03% | 5.4만 |
|---|
| 2026.09.16 | ₩42,223 | ₩42,344 | ₩41,675 | ₩41,929 | -0.70% | 4.8만 |
|---|
| 2026.09.15 | ₩42,210 | ₩42,210 | ₩42,049 | ₩42,051 | -0.38% | 2.1만 |
|---|
| 2026.09.14 | ₩42,156 | ₩42,451 | ₩42,143 | ₩42,277 | +0.29% | 5.2만 |
|---|
| 2026.09.11 | ₩42,571 | ₩42,598 | ₩42,464 | ₩42,518 | -0.13% | 205.2만 |
|---|
| 2026.09.10 | ₩42,197 | ₩42,330 | ₩42,156 | ₩42,183 | -0.03% | 3.1만 |
|---|
| 2026.09.09 | ₩42,491 | ₩42,558 | ₩42,491 | ₩42,504 | +0.03% | 1.5만 |
|---|
| 2026.09.08 | ₩42,879 | ₩42,879 | ₩42,705 | ₩42,705 | -0.41% | 2.2만 |
|---|
| 2026.09.04 | ₩42,946 | ₩42,946 | ₩42,852 | ₩42,905 | -0.09% | 2만 |
|---|
| 2026.09.03 | ₩42,732 | ₩42,999 | ₩42,651 | ₩42,946 | +0.50% | 4.2만 |
|---|
| 2026.09.02 | ₩42,424 | ₩42,611 | ₩42,424 | ₩42,558 | +0.32% | 2.4만 |
|---|
| 2026.09.01 | ₩42,475 | ₩42,558 | ₩42,290 | ₩42,384 | -0.21% | 3.1만 |
|---|
| 2026.08.31 | ₩42,742 | ₩42,812 | ₩42,678 | ₩42,772 | +0.07% | 3.4만 |
|---|
| 2026.08.28 | ₩43,106 | ₩43,213 | ₩42,892 | ₩42,913 | -0.45% | 9.7천 |
|---|
| 2026.08.27 | ₩42,946 | ₩43,166 | ₩42,946 | ₩43,106 | +0.37% | 1.7만 |
|---|
| 2026.08.26 | ₩42,885 | ₩42,905 | ₩42,785 | ₩42,839 | -0.11% | 1.9만 |
|---|
| 2026.08.25 | ₩42,678 | ₩42,825 | ₩42,678 | ₩42,798 | +0.28% | 5.6만 |
|---|
| 2026.08.24 | ₩42,678 | ₩42,738 | ₩42,611 | ₩42,705 | +0.06% | 2.8만 |
|---|
| 2026.08.21 | ₩42,758 | ₩42,892 | ₩42,758 | ₩42,852 | +0.22% | 3.4만 |
|---|
| 2026.08.20 | ₩42,865 | ₩42,865 | ₩42,631 | ₩42,638 | -0.53% | 2.8만 |
|---|
| 2026.08.19 | ₩43,126 | ₩43,126 | ₩42,972 | ₩42,972 | -0.36% | 2만 |
|---|
| 2026.08.18 | ₩43,019 | ₩43,079 | ₩42,959 | ₩42,959 | -0.14% | 1.7만 |
|---|
| 2026.08.17 | ₩43,514 | ₩43,555 | ₩43,333 | ₩43,333 | -0.41% | 1.8만 |
|---|
| 2026.08.14 | ₩43,628 | ₩43,648 | ₩43,467 | ₩43,546 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩43,614 | ₩43,628 | ₩43,527 | ₩43,567 | -0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩43,260 | ₩43,293 | ₩43,160 | ₩43,253 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩43,347 | ₩43,347 | ₩43,012 | ₩43,042 | -0.70% | 1.6만 |
|---|
| 2026.08.10 | ₩43,173 | ₩43,173 | ₩43,079 | ₩43,119 | -0.12% | 2.2만 |
|---|
| 2026.08.07 | ₩42,958 | ₩43,126 | ₩42,958 | ₩43,126 | +0.39% | 2.1만 |
|---|
| 2026.08.06 | ₩42,972 | ₩42,986 | ₩42,812 | ₩42,836 | -0.32% | 1.5만 |
|---|
| 2026.08.05 | ₩43,283 | ₩43,283 | ₩42,932 | ₩42,932 | -0.81% | 3.2만 |
|---|
| 2026.08.04 | ₩42,665 | ₩43,186 | ₩42,658 | ₩43,093 | +1.00% | 3.2만 |
|---|
| 2026.08.03 | ₩41,621 | ₩42,210 | ₩41,621 | ₩42,183 | +1.35% | 5.6만 |
|---|
| 2026.07.31 | ₩41,341 | ₩41,675 | ₩41,327 | ₩41,648 | +0.74% | 2.4만 |
|---|
| 2026.07.30 | ₩41,327 | ₩41,501 | ₩41,327 | ₩41,474 | +0.36% | 7.2천 |
|---|
| 2026.07.29 | ₩41,107 | ₩41,354 | ₩40,806 | ₩40,806 | -0.73% | 2.2만 |
|---|
| 2026.07.28 | ₩41,528 | ₩41,735 | ₩41,260 | ₩41,488 | -0.10% | 3.7만 |
|---|
| 2026.07.27 | ₩41,835 | ₩41,835 | ₩41,287 | ₩41,474 | -0.86% | 2.7만 |
|---|
| 2026.07.24 | ₩41,488 | ₩41,662 | ₩41,367 | ₩41,402 | -0.21% | 2.7만 |
|---|
| 2026.07.23 | ₩41,568 | ₩41,568 | ₩41,367 | ₩41,473 | -0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩42,049 | ₩42,090 | ₩41,983 | ₩41,995 | -0.13% | 3.2만 |
|---|
| 2026.07.21 | ₩41,849 | ₩42,090 | ₩41,849 | ₩42,071 | +0.53% | 1.2만 |
|---|
| 2026.07.20 | ₩41,962 | ₩41,962 | ₩41,587 | ₩41,587 | -0.90% | 1.4만 |
|---|
| 2026.07.17 | ₩41,621 | ₩41,956 | ₩41,621 | ₩41,749 | +0.31% | 1.9만 |
|---|
| 2026.07.16 | ₩42,277 | ₩42,304 | ₩42,009 | ₩42,130 | -0.35% | 2.3만 |
|---|
| 2026.07.15 | ₩42,477 | ₩42,477 | ₩42,076 | ₩42,308 | -0.40% | 2.5만 |
|---|
| 2026.07.14 | ₩42,451 | ₩42,451 | ₩42,304 | ₩42,366 | -0.20% | 3만 |
|---|
| 2026.07.13 | ₩42,411 | ₩42,424 | ₩42,197 | ₩42,215 | -0.46% | 3.7만 |
|---|
| 2026.07.10 | ₩42,558 | ₩42,651 | ₩42,330 | ₩42,611 | +0.13% | 2.1만 |
|---|
| 2026.07.09 | ₩42,411 | ₩42,518 | ₩42,304 | ₩42,437 | +0.06% | 9.7천 |
|---|
| 2026.07.08 | ₩41,849 | ₩42,003 | ₩41,662 | ₩42,003 | +0.37% | 1.8만 |
|---|
| 2026.07.07 | ₩42,223 | ₩42,223 | ₩41,916 | ₩42,063 | -0.38% | 16.5만 |
|---|
| 2026.07.06 | ₩42,397 | ₩42,558 | ₩42,397 | ₩42,468 | +0.17% | 2.6만 |
|---|
| 2026.07.02 | ₩42,732 | ₩42,758 | ₩41,855 | ₩42,114 | -1.45% | 2.3만 |
|---|
| 2026.07.01 | ₩42,665 | ₩42,738 | ₩42,451 | ₩42,491 | -0.41% | 1.1만 |
|---|
| 2026.06.30 | ₩42,518 | ₩42,852 | ₩42,518 | ₩42,798 | +0.66% | 2.3만 |
|---|
| 2026.06.29 | ₩42,170 | ₩42,397 | ₩41,782 | ₩42,378 | +0.49% | 2.4만 |
|---|
| 2026.06.26 | ₩41,809 | ₩42,170 | ₩41,715 | ₩41,902 | +0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩42,090 | ₩42,183 | ₩42,009 | ₩42,103 | +0.03% | 2.3만 |
|---|
| 2026.06.24 | ₩41,962 | ₩42,183 | ₩41,702 | ₩41,837 | -0.30% | 2.5만 |
|---|
| 2026.06.23 | ₩41,795 | ₩42,223 | ₩41,795 | ₩41,929 | +0.32% | 3.3만 |
|---|
| 2026.06.22 | ₩42,925 | ₩42,925 | ₩42,578 | ₩42,661 | -0.62% | 1.7만 |
|---|
| 2026.06.18 | ₩42,518 | ₩42,678 | ₩42,477 | ₩42,665 | +0.35% | 4.3만 |
|---|
| 2026.06.17 | ₩42,598 | ₩42,678 | ₩41,983 | ₩42,039 | -1.31% | 4.7만 |
|---|
| 2026.06.16 | ₩43,006 | ₩43,006 | ₩42,518 | ₩42,518 | -1.14% | 2.8만 |
|---|
| 2026.06.15 | ₩42,946 | ₩43,053 | ₩42,932 | ₩42,959 | +0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩42,063 | ₩42,411 | ₩41,969 | ₩42,313 | +0.59% | 1.6만 |
|---|
| 2026.06.11 | ₩41,434 | ₩42,025 | ₩41,193 | ₩42,025 | +1.43% | 1.3만 |
|---|
| 2026.06.10 | ₩41,367 | ₩41,702 | ₩41,086 | ₩41,140 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩42,183 | ₩42,183 | ₩40,886 | ₩41,589 | -1.41% | 1.9만 |
|---|
| 2026.06.08 | ₩41,889 | ₩42,076 | ₩41,782 | ₩41,795 | -0.22% | 2.7만 |
|---|
| 2026.06.05 | ₩42,197 | ₩42,257 | ₩41,354 | ₩41,461 | -1.74% | 2.2만 |
|---|
| 2026.06.04 | ₩42,611 | ₩42,892 | ₩42,611 | ₩42,797 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩42,691 | ₩42,812 | ₩42,691 | ₩42,769 | +0.18% | 2.6만 |
|---|
| 2026.06.02 | ₩42,691 | ₩42,974 | ₩42,691 | ₩42,974 | +0.66% | 2.7만 |
|---|
| 2026.06.01 | ₩42,464 | ₩42,845 | ₩42,464 | ₩42,749 | +0.67% | 2.2만 |
|---|
| 2026.05.29 | ₩42,598 | ₩42,598 | ₩42,491 | ₩42,558 | -0.09% | 2.4만 |
|---|
| 2026.05.28 | ₩42,090 | ₩42,464 | ₩42,090 | ₩42,419 | +0.78% | 2만 |
|---|
| 2026.05.27 | ₩42,277 | ₩42,277 | ₩42,130 | ₩42,176 | -0.24% | 8.9만 |
|---|
| 2026.05.26 | ₩42,304 | ₩42,304 | ₩42,136 | ₩42,223 | -0.19% | 1.8만 |
|---|
| 2026.05.22 | ₩41,809 | ₩41,916 | ₩41,662 | ₩41,742 | -0.16% | 2.7만 |
|---|
| 2026.05.21 | ₩41,193 | ₩41,595 | ₩41,180 | ₩41,541 | +0.84% | 2.4만 |
|---|
| 2026.05.20 | ₩40,979 | ₩41,434 | ₩40,979 | ₩41,434 | +1.11% | 2.9만 |
|---|
| 2026.05.19 | ₩40,846 | ₩41,073 | ₩40,792 | ₩40,835 | -0.03% | 3만 |
|---|
| 2026.05.18 | ₩41,086 | ₩41,234 | ₩40,899 | ₩41,103 | +0.04% | 3만 |
|---|
| 2026.05.15 | ₩41,100 | ₩41,314 | ₩41,100 | ₩41,104 | +0.01% | 1.6만 |
|---|
| 2026.05.14 | ₩41,474 | ₩41,755 | ₩41,474 | ₩41,646 | +0.41% | 1.5만 |
|---|
| 2026.05.13 | ₩41,113 | ₩41,394 | ₩41,113 | ₩41,330 | +0.53% | 2.5만 |
|---|
| 2026.05.12 | ₩41,127 | ₩41,180 | ₩40,792 | ₩41,180 | +0.13% | 1.1만 |
|---|
| 2026.05.11 | ₩41,341 | ₩41,448 | ₩41,341 | ₩41,367 | +0.06% | 2.3만 |
|---|
| 2026.05.08 | ₩41,046 | ₩41,243 | ₩41,046 | ₩41,243 | +0.48% | 2만 |
|---|
| 2026.05.07 | ₩40,913 | ₩40,993 | ₩40,672 | ₩40,709 | -0.50% | 3.3만 |
|---|
| 2026.05.06 | ₩40,792 | ₩40,979 | ₩40,712 | ₩40,966 | +0.43% | 5만 |
|---|
| 2026.05.05 | ₩40,204 | ₩40,565 | ₩40,204 | ₩40,485 | +0.70% | 55.8만 |
|---|
| 2026.05.04 | ₩40,311 | ₩40,337 | ₩40,057 | ₩40,110 | -0.50% | 2.6만 |
|---|
| 2026.05.01 | ₩40,351 | ₩40,444 | ₩40,311 | ₩40,311 | -0.10% | 6만 |
|---|
| 2026.04.30 | ₩39,816 | ₩40,257 | ₩39,803 | ₩40,230 | +1.04% | 1.6만 |
|---|
| 2026.04.29 | ₩39,816 | ₩39,829 | ₩39,670 | ₩39,803 | -0.03% | 1.5만 |
|---|
| 2026.04.28 | ₩39,843 | ₩39,843 | ₩39,667 | ₩39,803 | -0.10% | 2.4만 |
|---|
| 2026.04.27 | ₩39,829 | ₩40,003 | ₩39,829 | ₩39,976 | +0.37% | 1.3만 |
|---|
| 2026.04.24 | ₩39,856 | ₩39,963 | ₩39,789 | ₩39,963 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩39,856 | ₩39,896 | ₩39,495 | ₩39,789 | -0.17% | 3.5만 |
|---|
| 2026.04.22 | ₩39,829 | ₩39,844 | ₩39,749 | ₩39,844 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩39,950 | ₩39,950 | ₩39,566 | ₩39,566 | -0.96% | 1.5만 |
|---|
| 2026.04.20 | ₩39,789 | ₩39,803 | ₩39,736 | ₩39,778 | -0.03% | 2.6만 |
|---|
| 2026.04.17 | ₩39,455 | ₩39,950 | ₩39,455 | ₩39,789 | +0.85% | 2만 |
|---|
| 2026.04.16 | ₩39,281 | ₩39,361 | ₩39,187 | ₩39,321 | +0.10% | 2.7만 |
|---|
| 2026.04.15 | ₩39,067 | ₩39,201 | ₩39,054 | ₩39,161 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩38,893 | ₩39,013 | ₩38,880 | ₩39,013 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩38,251 | ₩38,719 | ₩38,224 | ₩38,719 | +1.22% | 2만 |
|---|
| 2026.04.10 | ₩38,412 | ₩38,458 | ₩38,291 | ₩38,315 | -0.25% | 2.8만 |
|---|
| 2026.04.09 | ₩38,291 | ₩38,719 | ₩38,238 | ₩38,478 | +0.49% | 160만 |
|---|
| 2026.04.08 | ₩38,264 | ₩38,289 | ₩38,124 | ₩38,289 | +0.06% | 7.8천 |
|---|
| 2026.04.07 | ₩37,328 | ₩37,553 | ₩37,301 | ₩37,553 | +0.60% | 1.2만 |
|---|
| 2026.04.06 | ₩37,462 | ₩37,537 | ₩37,422 | ₩37,537 | +0.20% | 7.2천 |
|---|
| 2026.04.02 | ₩37,301 | ₩37,371 | ₩37,201 | ₩37,371 | +0.19% | 7.9천 |
|---|
| 2026.04.01 | ₩37,301 | ₩37,462 | ₩37,261 | ₩37,261 | -0.11% | 8.6천 |
|---|
| 2026.03.31 | ₩36,873 | ₩37,160 | ₩36,686 | ₩37,160 | +0.78% | 3.3만 |
|---|
| 2026.03.30 | ₩36,633 | ₩36,633 | ₩36,258 | ₩36,392 | -0.66% | 1.2만 |
|---|
| 2026.03.27 | ₩36,920 | ₩36,920 | ₩36,619 | ₩36,643 | -0.75% | 8천 |
|---|
| 2026.03.26 | ₩37,382 | ₩37,388 | ₩37,078 | ₩37,078 | -0.81% | 8.7천 |
|---|
| 2026.03.25 | ₩37,542 | ₩37,582 | ₩37,529 | ₩37,548 | +0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩37,301 | ₩37,502 | ₩37,288 | ₩37,348 | +0.13% | 8.9천 |
|---|
| 2026.03.23 | ₩37,515 | ₩37,515 | ₩37,275 | ₩37,350 | -0.44% | 1.1만 |
|---|
| 2026.03.20 | ₩37,007 | ₩37,087 | ₩36,726 | ₩36,835 | -0.47% | 2.1만 |
|---|
| 2026.03.19 | ₩37,021 | ₩37,449 | ₩37,021 | ₩37,382 | +0.98% | 6.1만 |
|---|
| 2026.03.18 | ₩37,756 | ₩37,756 | ₩37,355 | ₩37,355 | -1.06% | 2만 |
|---|
| 2026.03.17 | ₩38,036 | ₩38,036 | ₩37,834 | ₩37,834 | -0.53% | 4.6천 |
|---|
| 2026.03.16 | ₩37,676 | ₩37,863 | ₩37,663 | ₩37,729 | +0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩37,783 | ₩37,783 | ₩37,342 | ₩37,368 | -1.10% | 7.6천 |
|---|
| 2026.03.12 | ₩37,810 | ₩37,810 | ₩37,499 | ₩37,499 | -0.82% | 1.2만 |
|---|
| 2026.03.11 | ₩38,198 | ₩38,198 | ₩37,930 | ₩38,085 | -0.29% | 1.1만 |
|---|
| 2026.03.10 | ₩38,157 | ₩38,532 | ₩38,104 | ₩38,157 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩37,435 | ₩38,345 | ₩37,368 | ₩38,247 | +2.17% | 1.8만 |
|---|
| 2026.03.06 | ₩37,877 | ₩38,184 | ₩37,863 | ₩38,024 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩38,652 | ₩38,773 | ₩38,318 | ₩38,599 | -0.14% | 1.8만 |
|---|
| 2026.03.04 | ₩38,866 | ₩38,947 | ₩38,853 | ₩38,910 | +0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩38,064 | ₩38,666 | ₩38,030 | ₩38,563 | +1.31% | 2만 |
|---|
| 2026.03.02 | ₩38,666 | ₩39,054 | ₩38,666 | ₩38,983 | +0.82% | 1.6만 |
|---|
| 2026.02.27 | ₩38,733 | ₩38,920 | ₩38,679 | ₩38,920 | +0.48% | 1.1만 |
|---|
| 2026.02.26 | ₩39,094 | ₩39,116 | ₩38,880 | ₩39,086 | -0.02% | 1.2만 |
|---|
| 2026.02.25 | ₩38,987 | ₩39,161 | ₩38,987 | ₩39,157 | +0.44% | 9.7천 |
|---|
| 2026.02.24 | ₩38,706 | ₩38,906 | ₩38,706 | ₩38,906 | +0.52% | 1.3만 |
|---|
| 2026.02.23 | ₩38,666 | ₩38,666 | ₩38,470 | ₩38,585 | -0.21% | 1.2만 |
|---|
| 2026.02.20 | ₩38,813 | ₩39,120 | ₩38,813 | ₩39,087 | +0.71% | 9.1천 |
|---|
| 2026.02.19 | ₩38,920 | ₩38,920 | ₩38,692 | ₩38,864 | -0.14% | 8.5천 |
|---|
| 2026.02.18 | ₩38,853 | ₩39,098 | ₩38,853 | ₩39,000 | +0.38% | 1.3만 |
|---|
| 2026.02.17 | ₩38,813 | ₩38,866 | ₩38,626 | ₩38,773 | -0.10% | 1.4만 |
|---|
| 2026.02.13 | ₩38,639 | ₩38,973 | ₩38,626 | ₩38,813 | +0.45% | 7.8천 |
|---|
| 2026.02.12 | ₩39,268 | ₩39,294 | ₩38,585 | ₩38,612 | -1.67% | 2.6만 |
|---|
| 2026.02.11 | ₩39,308 | ₩39,308 | ₩39,054 | ₩39,215 | -0.23% | 1.5만 |
|---|
| 2026.02.10 | ₩39,268 | ₩39,321 | ₩39,124 | ₩39,124 | -0.36% | 8.7천 |
|---|
| 2026.02.09 | ₩39,214 | ₩39,301 | ₩39,187 | ₩39,241 | +0.07% | 1.8만 |
|---|
| 2026.02.06 | ₩38,719 | ₩39,107 | ₩38,719 | ₩39,107 | +1.00% | 1.2만 |
|---|
| 2026.02.05 | ₩38,478 | ₩38,585 | ₩38,238 | ₩38,263 | -0.56% | 1만 |
|---|
| 2026.02.04 | ₩38,933 | ₩38,933 | ₩38,545 | ₩38,727 | -0.53% | 2만 |
|---|
| 2026.02.03 | ₩39,054 | ₩39,054 | ₩38,539 | ₩38,828 | -0.58% | 1.3만 |
|---|
| 2026.02.02 | ₩39,107 | ₩39,120 | ₩39,050 | ₩39,050 | -0.15% | 1.3만 |
|---|
| 2026.01.30 | ₩38,799 | ₩38,799 | ₩38,605 | ₩38,799 | 0.00% | 1.7만 |
|---|
| 2026.01.29 | ₩38,719 | ₩38,961 | ₩38,719 | ₩38,961 | +0.63% | 8.6천 |
|---|
| 2026.01.28 | ₩39,067 | ₩39,067 | ₩38,826 | ₩38,880 | -0.48% | 1.3만 |
|---|
| 2026.01.27 | ₩38,866 | ₩38,945 | ₩38,866 | ₩38,920 | +0.14% | 3.1만 |
|---|
| 2026.01.26 | ₩38,840 | ₩38,906 | ₩38,840 | ₩38,840 | 0.00% | 9.5천 |
|---|
| 2026.01.23 | ₩38,733 | ₩38,799 | ₩38,666 | ₩38,714 | -0.05% | 5.3천 |
|---|
| 2026.01.22 | ₩38,893 | ₩38,947 | ₩38,813 | ₩38,826 | -0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩38,291 | ₩38,759 | ₩38,291 | ₩38,642 | +0.92% | 1.4만 |
|---|
| 2026.01.20 | ₩38,345 | ₩38,398 | ₩38,037 | ₩38,065 | -0.73% | 2만 |
|---|
| 2026.01.16 | ₩38,826 | ₩38,840 | ₩38,759 | ₩38,762 | -0.17% | 1.7만 |
|---|
| 2026.01.15 | ₩38,853 | ₩38,973 | ₩38,801 | ₩38,805 | -0.12% | 1.1만 |
|---|
| 2026.01.14 | ₩38,706 | ₩38,706 | ₩38,460 | ₩38,658 | -0.12% | 43.7만 |
|---|
| 2026.01.13 | ₩38,826 | ₩38,826 | ₩38,719 | ₩38,781 | -0.12% | 1.2만 |
|---|
| 2026.01.12 | ₩38,706 | ₩38,909 | ₩38,706 | ₩38,909 | +0.53% | 8.4천 |
|---|
| 2026.01.09 | ₩38,733 | ₩38,906 | ₩38,733 | ₩38,880 | +0.38% | 3.3천 |
|---|
| 2026.01.08 | ₩38,626 | ₩38,652 | ₩38,599 | ₩38,639 | +0.03% | 7.2천 |
|---|
| 2026.01.07 | ₩38,719 | ₩38,826 | ₩38,599 | ₩38,616 | -0.27% | 9.3천 |
|---|
| 2026.01.06 | ₩38,585 | ₩38,793 | ₩38,585 | ₩38,793 | +0.54% | 6.1천 |
|---|
| 2026.01.05 | ₩38,519 | ₩38,545 | ₩38,465 | ₩38,465 | -0.14% | 6.4천 |
|---|
| 2026.01.02 | ₩38,091 | ₩38,198 | ₩38,037 | ₩38,145 | +0.14% | 7.9천 |
|---|
| 2025.12.31 | ₩38,291 | ₩38,331 | ₩38,077 | ₩38,077 | -0.56% | 1.1만 |
|---|
| 2025.12.30 | ₩38,412 | ₩38,438 | ₩38,398 | ₩38,409 | -0.01% | 6.2천 |
|---|
| 2025.12.29 | ₩38,545 | ₩38,626 | ₩38,505 | ₩38,571 | +0.07% | 4.2천 |
|---|
| 2025.12.26 | ₩38,719 | ₩38,719 | ₩38,652 | ₩38,706 | -0.03% | 4.2천 |
|---|
| 2025.12.24 | ₩38,719 | ₩38,746 | ₩38,719 | ₩38,739 | +0.05% | 5.2천 |
|---|
| 2025.12.23 | ₩38,385 | ₩38,572 | ₩38,385 | ₩38,569 | +0.48% | 1.3만 |
|---|
| 2025.12.22 | ₩38,371 | ₩38,492 | ₩38,371 | ₩38,492 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩38,251 | ₩38,305 | ₩38,219 | ₩38,219 | -0.08% | 2.5천 |
|---|
| 2025.12.18 | ₩38,010 | ₩38,184 | ₩37,965 | ₩37,965 | -0.12% | 1.7만 |
|---|
| 2025.12.17 | ₩38,050 | ₩38,050 | ₩37,689 | ₩37,689 | -0.95% | 4.4천 |
|---|
| 2025.12.16 | ₩38,037 | ₩38,104 | ₩37,877 | ₩38,077 | +0.11% | 1만 |
|---|
| 2025.12.15 | ₩38,171 | ₩38,224 | ₩38,157 | ₩38,203 | +0.08% | 6.2천 |
|---|
| 2025.12.12 | ₩38,504 | ₩38,504 | ₩38,104 | ₩38,198 | -0.80% | 1만 |
|---|
| 2025.12.11 | ₩38,452 | ₩38,492 | ₩38,438 | ₩38,476 | +0.06% | 6.1천 |
|---|
| 2025.12.10 | ₩38,026 | ₩38,425 | ₩37,984 | ₩38,366 | +0.89% | 1만 |
|---|
| 2025.12.09 | ₩38,117 | ₩38,157 | ₩38,017 | ₩38,017 | -0.26% | 5.7천 |
|---|
| 2025.12.08 | ₩38,224 | ₩38,224 | ₩37,997 | ₩38,022 | -0.53% | 7.6천 |
|---|
| 2025.12.05 | ₩38,264 | ₩38,264 | ₩38,206 | ₩38,206 | -0.15% | 3.8천 |
|---|
| 2025.12.04 | ₩38,117 | ₩38,131 | ₩38,037 | ₩38,089 | -0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩38,033 | ₩38,117 | ₩37,997 | ₩38,091 | +0.15% | 8.5천 |
|---|
| 2025.12.02 | ₩37,890 | ₩37,957 | ₩37,823 | ₩37,903 | +0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩37,823 | ₩37,997 | ₩37,795 | ₩37,795 | -0.07% | 8.8천 |
|---|
| 2025.11.28 | ₩37,823 | ₩38,024 | ₩37,823 | ₩38,024 | +0.53% | 2.5천 |
|---|
| 2025.11.26 | ₩37,622 | ₩37,903 | ₩37,622 | ₩37,836 | +0.57% | 9.5천 |
|---|
| 2025.11.25 | ₩37,021 | ₩37,576 | ₩37,021 | ₩37,576 | +1.50% | 7.5천 |
|---|
| 2025.11.24 | ₩36,873 | ₩37,235 | ₩36,873 | ₩37,157 | +0.77% | 6.8천 |
|---|
| 2025.11.21 | ₩36,526 | ₩37,007 | ₩36,526 | ₩36,753 | +0.62% | 6.4천 |
|---|
| 2025.11.20 | ₩36,827 | ₩36,827 | ₩36,325 | ₩36,326 | -1.36% | 3.9천 |
|---|
| 2025.11.19 | ₩37,047 | ₩37,248 | ₩36,841 | ₩36,994 | -0.14% | 8천 |
|---|
| 2025.11.18 | ₩37,007 | ₩37,154 | ₩36,713 | ₩36,900 | -0.29% | 1.5만 |
|---|
| 2025.11.17 | ₩37,600 | ₩37,645 | ₩37,034 | ₩37,168 | -1.15% | 41.4만 |
|---|
| 2025.11.14 | ₩37,128 | ₩37,770 | ₩37,128 | ₩37,569 | +1.19% | 1.1만 |
|---|
| 2025.11.13 | ₩37,810 | ₩37,850 | ₩37,542 | ₩37,572 | -0.63% | 1.1만 |
|---|
| 2025.11.12 | ₩38,294 | ₩38,294 | ₩38,198 | ₩38,252 | -0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩38,104 | ₩38,291 | ₩38,064 | ₩38,238 | +0.35% | 1.3만 |
|---|
| 2025.11.10 | ₩38,104 | ₩38,251 | ₩37,917 | ₩38,198 | +0.25% | 1.3만 |
|---|
| 2025.11.07 | ₩37,355 | ₩37,622 | ₩37,141 | ₩37,622 | +0.72% | 9.5천 |
|---|
| 2025.11.06 | ₩37,689 | ₩37,783 | ₩37,569 | ₩37,590 | -0.26% | 1.1만 |
|---|
| 2025.11.05 | ₩38,064 | ₩38,278 | ₩38,064 | ₩38,144 | +0.21% | 2만 |
|---|
| 2025.11.04 | ₩38,131 | ₩38,198 | ₩37,930 | ₩37,930 | -0.53% | 3.2만 |
|---|
| 2025.11.03 | ₩38,465 | ₩38,572 | ₩38,465 | ₩38,504 | +0.10% | 1.1만 |
|---|
| 2025.10.31 | ₩38,385 | ₩38,519 | ₩38,305 | ₩38,438 | +0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩38,478 | ₩38,545 | ₩38,318 | ₩38,318 | -0.42% | 1.6만 |
|---|
| 2025.10.29 | ₩38,853 | ₩38,853 | ₩38,612 | ₩38,666 | -0.48% | 2.3만 |
|---|
| 2025.10.28 | ₩38,666 | ₩38,826 | ₩38,652 | ₩38,746 | +0.21% | 2.3만 |
|---|
| 2025.10.27 | ₩38,539 | ₩38,639 | ₩38,532 | ₩38,639 | +0.26% | 3.1만 |
|---|
| 2025.10.24 | ₩38,157 | ₩38,198 | ₩38,091 | ₩38,091 | -0.18% | 7.7천 |
|---|
| 2025.10.23 | ₩37,663 | ₩37,850 | ₩37,663 | ₩37,803 | +0.37% | 1.3만 |
|---|
| 2025.10.22 | ₩37,689 | ₩37,689 | ₩37,261 | ₩37,533 | -0.42% | 1.1만 |
|---|
| 2025.10.21 | ₩37,810 | ₩37,877 | ₩37,796 | ₩37,850 | +0.11% | 1.7만 |
|---|
| 2025.10.20 | ₩37,716 | ₩37,836 | ₩37,716 | ₩37,810 | +0.25% | 3.6만 |
|---|
| 2025.10.17 | ₩37,181 | ₩37,422 | ₩37,168 | ₩37,368 | +0.50% | 4.4천 |
|---|
| 2025.10.16 | ₩37,328 | ₩37,328 | ₩37,141 | ₩37,181 | -0.39% | 2.6천 |
|---|
| 2025.10.15 | ₩37,609 | ₩37,609 | ₩37,081 | ₩37,408 | -0.53% | 9.5천 |
|---|
| 2025.10.14 | ₩37,342 | ₩37,395 | ₩37,208 | ₩37,208 | -0.36% | 3.9천 |
|---|
| 2025.10.13 | ₩37,074 | ₩37,328 | ₩37,074 | ₩37,288 | +0.58% | 1.5만 |
|---|
| 2025.10.10 | ₩37,097 | ₩37,114 | ₩36,660 | ₩36,660 | -1.18% | 2.5천 |
|---|