시장 데이터를 불러오는 중
전체 종목
Federated Hermes U.S. Strategic Dividend ETF 과거 주가
Federated Hermes U.S. Strategic Dividend ETF · FDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Federated Hermes U.S. Strategic Dividend ETF · FDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,602 | ₩42,722 | ₩42,549 | ₩42,709 | +0.25% | 11.3만 |
| 2026.10.08 | ₩41,975 | ₩42,722 | ₩41,975 | ₩42,722 | +1.78% | 20.9만 |
| 2026.10.07 | ₩42,148 | ₩42,268 | ₩42,015 | ₩42,015 | -0.32% | 15.6만 |
| 2026.10.06 | ₩41,868 | ₩42,295 | ₩41,868 | ₩42,175 | +0.73% | 102.4만 |
| 2026.10.05 | ₩41,988 | ₩42,095 | ₩41,662 | ₩42,028 | +0.10% | 54.7만 |
| 2026.10.02 | ₩42,095 | ₩42,095 | ₩41,895 | ₩41,975 | -0.29% | 11.1만 |
| 2026.10.01 | ₩41,948 | ₩42,015 | ₩41,655 | ₩41,975 | +0.06% | 21.1만 |
| 2026.09.30 | ₩42,322 | ₩42,322 | ₩41,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,895 |
| -1.01% |
| 22만 |
| 2026.09.29 | ₩42,348 | ₩42,348 | ₩42,055 | ₩42,295 | -0.13% | 26.2만 |
|---|
| 2026.09.28 | ₩42,415 | ₩42,575 | ₩42,268 | ₩42,442 | +0.06% | 20.9만 |
|---|
| 2026.09.25 | ₩42,469 | ₩42,562 | ₩42,315 | ₩42,535 | +0.16% | 18.7만 |
|---|
| 2026.09.24 | ₩42,949 | ₩42,949 | ₩42,442 | ₩42,495 | -1.06% | 23만 |
|---|
| 2026.09.23 | ₩43,309 | ₩43,309 | ₩42,775 | ₩42,802 | -1.17% | 17.8만 |
|---|
| 2026.09.22 | ₩43,349 | ₩43,402 | ₩43,242 | ₩43,309 | -0.09% | 16.1만 |
|---|
| 2026.09.21 | ₩43,389 | ₩43,389 | ₩43,222 | ₩43,282 | -0.25% | 21.3만 |
|---|
| 2026.09.18 | ₩43,469 | ₩43,482 | ₩43,235 | ₩43,389 | -0.18% | 12.7만 |
|---|
| 2026.09.17 | ₩43,696 | ₩43,696 | ₩43,416 | ₩43,629 | -0.15% | 7만 |
|---|
| 2026.09.16 | ₩44,056 | ₩44,116 | ₩43,309 | ₩43,509 | -1.24% | 24만 |
|---|
| 2026.09.15 | ₩44,323 | ₩44,323 | ₩44,082 | ₩44,136 | -0.42% | 10.3만 |
|---|
| 2026.09.14 | ₩44,496 | ₩44,656 | ₩44,282 | ₩44,389 | -0.24% | 13.3만 |
|---|
| 2026.09.11 | ₩44,296 | ₩44,296 | ₩44,036 | ₩44,176 | -0.27% | 10.1만 |
|---|
| 2026.09.10 | ₩44,029 | ₩44,069 | ₩43,848 | ₩43,976 | -0.12% | 9.7만 |
|---|
| 2026.09.09 | ₩44,202 | ₩44,202 | ₩43,896 | ₩43,989 | -0.48% | 7.7만 |
|---|
| 2026.09.08 | ₩44,376 | ₩44,483 | ₩44,189 | ₩44,189 | -0.42% | 14.3만 |
|---|
| 2026.09.04 | ₩44,936 | ₩44,936 | ₩44,656 | ₩44,723 | -0.47% | 10.6만 |
|---|
| 2026.09.03 | ₩45,123 | ₩45,129 | ₩44,796 | ₩45,069 | -0.12% | 5.5만 |
|---|
| 2026.09.02 | ₩44,869 | ₩45,003 | ₩44,603 | ₩44,909 | +0.09% | 4.3만 |
|---|
| 2026.09.01 | ₩44,936 | ₩44,936 | ₩44,549 | ₩44,749 | -0.42% | 11.4만 |
|---|
| 2026.08.31 | ₩44,589 | ₩44,629 | ₩44,443 | ₩44,589 | 0.00% | 11.1만 |
|---|
| 2026.08.28 | ₩44,803 | ₩44,883 | ₩44,643 | ₩44,776 | -0.06% | 10만 |
|---|
| 2026.08.27 | ₩44,776 | ₩44,803 | ₩44,556 | ₩44,696 | -0.18% | 33.4만 |
|---|
| 2026.08.26 | ₩45,096 | ₩45,243 | ₩45,031 | ₩45,123 | +0.06% | 4.8만 |
|---|
| 2026.08.25 | ₩45,363 | ₩45,363 | ₩44,983 | ₩45,083 | -0.62% | 7.8만 |
|---|
| 2026.08.24 | ₩45,363 | ₩45,603 | ₩45,310 | ₩45,443 | +0.18% | 12만 |
|---|
| 2026.08.21 | ₩45,189 | ₩45,403 | ₩45,136 | ₩45,243 | +0.12% | 10.7만 |
|---|
| 2026.08.20 | ₩45,350 | ₩45,550 | ₩45,149 | ₩45,163 | -0.41% | 7.1만 |
|---|
| 2026.08.19 | ₩45,216 | ₩45,708 | ₩45,216 | ₩45,416 | +0.44% | 12.3만 |
|---|
| 2026.08.18 | ₩45,203 | ₩45,216 | ₩44,943 | ₩44,976 | -0.50% | 11.4만 |
|---|
| 2026.08.17 | ₩44,816 | ₩45,029 | ₩44,589 | ₩44,656 | -0.36% | 6.4만 |
|---|
| 2026.08.14 | ₩45,029 | ₩45,029 | ₩44,803 | ₩44,949 | -0.18% | 6.8만 |
|---|
| 2026.08.13 | ₩44,683 | ₩44,909 | ₩44,683 | ₩44,883 | +0.45% | 7.9만 |
|---|
| 2026.08.12 | ₩44,509 | ₩44,523 | ₩44,182 | ₩44,523 | +0.03% | 22.9만 |
|---|
| 2026.08.11 | ₩44,323 | ₩44,467 | ₩44,202 | ₩44,389 | +0.15% | 24.3만 |
|---|
| 2026.08.10 | ₩44,269 | ₩44,349 | ₩44,016 | ₩44,349 | +0.18% | 12.3만 |
|---|
| 2026.08.07 | ₩44,016 | ₩44,284 | ₩43,722 | ₩44,256 | +0.55% | 9.1만 |
|---|
| 2026.08.06 | ₩43,295 | ₩44,483 | ₩43,295 | ₩44,082 | +1.82% | 24만 |
|---|
| 2026.08.05 | ₩44,389 | ₩44,389 | ₩43,769 | ₩44,056 | -0.75% | 12.4만 |
|---|
| 2026.08.04 | ₩43,829 | ₩44,136 | ₩43,362 | ₩44,109 | +0.64% | 16.4만 |
|---|
| 2026.08.03 | ₩44,136 | ₩44,276 | ₩43,816 | ₩43,976 | -0.36% | 7.7만 |
|---|
| 2026.07.31 | ₩43,669 | ₩44,096 | ₩43,562 | ₩43,989 | +0.73% | 11만 |
|---|
| 2026.07.30 | ₩44,603 | ₩44,816 | ₩43,676 | ₩44,136 | -1.05% | 13만 |
|---|
| 2026.07.29 | ₩45,216 | ₩45,216 | ₩44,643 | ₩44,776 | -0.97% | 7.2만 |
|---|
| 2026.07.28 | ₩44,443 | ₩45,243 | ₩44,443 | ₩44,749 | +0.69% | 49.5만 |
|---|
| 2026.07.27 | ₩43,936 | ₩44,469 | ₩43,936 | ₩44,469 | +1.21% | 57.9만 |
|---|
| 2026.07.24 | ₩43,576 | ₩43,969 | ₩43,456 | ₩43,936 | +0.83% | 5.6만 |
|---|
| 2026.07.23 | ₩43,376 | ₩43,536 | ₩43,269 | ₩43,389 | +0.03% | 14.6만 |
|---|
| 2026.07.22 | ₩43,789 | ₩43,789 | ₩43,362 | ₩43,482 | -0.70% | 10.1만 |
|---|
| 2026.07.21 | ₩43,416 | ₩43,416 | ₩43,155 | ₩43,255 | -0.37% | 11.8만 |
|---|
| 2026.07.20 | ₩43,709 | ₩43,709 | ₩43,282 | ₩43,402 | -0.70% | 11.5만 |
|---|
| 2026.07.17 | ₩44,349 | ₩44,416 | ₩43,416 | ₩43,589 | -1.71% | 8.9만 |
|---|
| 2026.07.16 | ₩42,975 | ₩43,816 | ₩42,962 | ₩43,816 | +1.96% | 9.5만 |
|---|
| 2026.07.15 | ₩42,695 | ₩43,082 | ₩42,649 | ₩42,762 | +0.16% | 10.1만 |
|---|
| 2026.07.14 | ₩42,909 | ₩42,963 | ₩42,655 | ₩42,735 | -0.40% | 5.8만 |
|---|
| 2026.07.13 | ₩42,855 | ₩43,082 | ₩42,845 | ₩43,042 | +0.44% | 7.2만 |
|---|
| 2026.07.10 | ₩42,695 | ₩42,735 | ₩42,509 | ₩42,709 | +0.03% | 8.7만 |
|---|
| 2026.07.09 | ₩42,695 | ₩42,695 | ₩42,348 | ₩42,469 | -0.53% | 15.1만 |
|---|
| 2026.07.08 | ₩43,042 | ₩43,042 | ₩42,609 | ₩42,629 | -0.96% | 28.1만 |
|---|
| 2026.07.07 | ₩43,149 | ₩43,509 | ₩43,094 | ₩43,162 | +0.03% | 38.1만 |
|---|
| 2026.07.06 | ₩42,949 | ₩42,989 | ₩42,362 | ₩42,629 | -0.75% | 24.1만 |
|---|
| 2026.07.02 | ₩42,388 | ₩42,949 | ₩42,335 | ₩42,935 | +1.29% | 6.9만 |
|---|
| 2026.07.01 | ₩41,962 | ₩42,255 | ₩41,922 | ₩42,108 | +0.35% | 6.7만 |
|---|
| 2026.06.30 | ₩42,175 | ₩42,175 | ₩41,842 | ₩41,868 | -0.73% | 8.9만 |
|---|
| 2026.06.29 | ₩42,709 | ₩42,709 | ₩42,308 | ₩42,455 | -0.59% | 5.8만 |
|---|
| 2026.06.26 | ₩42,255 | ₩42,642 | ₩42,255 | ₩42,575 | +0.76% | 7.2만 |
|---|
| 2026.06.25 | ₩42,162 | ₩42,562 | ₩42,075 | ₩42,228 | +0.16% | 6.6만 |
|---|
| 2026.06.24 | ₩42,215 | ₩42,215 | ₩41,882 | ₩42,068 | -0.35% | 30.7만 |
|---|
| 2026.06.23 | ₩41,828 | ₩42,095 | ₩41,682 | ₩42,068 | +0.57% | 8.3만 |
|---|
| 2026.06.22 | ₩41,508 | ₩41,762 | ₩41,468 | ₩41,575 | +0.16% | 17.6만 |
|---|
| 2026.06.18 | ₩41,775 | ₩41,775 | ₩41,321 | ₩41,401 | -0.89% | 9.8만 |
|---|
| 2026.06.17 | ₩42,208 | ₩42,308 | ₩41,508 | ₩41,695 | -1.22% | 10.3만 |
|---|
| 2026.06.16 | ₩42,402 | ₩42,529 | ₩42,268 | ₩42,428 | +0.06% | 8만 |
|---|
| 2026.06.15 | ₩42,762 | ₩42,762 | ₩42,315 | ₩42,375 | -0.90% | 14.1만 |
|---|
| 2026.06.12 | ₩42,629 | ₩42,849 | ₩42,629 | ₩42,829 | +0.47% | 3.1만 |
|---|
| 2026.06.11 | ₩42,629 | ₩42,735 | ₩42,408 | ₩42,455 | -0.41% | 12.6만 |
|---|
| 2026.06.10 | ₩42,242 | ₩42,629 | ₩42,242 | ₩42,402 | +0.38% | 8만 |
|---|
| 2026.06.09 | ₩41,895 | ₩42,135 | ₩41,862 | ₩42,055 | +0.38% | 6.9만 |
|---|
| 2026.06.08 | ₩42,068 | ₩42,068 | ₩41,628 | ₩41,735 | -0.79% | 11.8만 |
|---|
| 2026.06.05 | ₩41,935 | ₩42,335 | ₩41,882 | ₩42,095 | +0.38% | 10.5만 |
|---|
| 2026.06.04 | ₩41,828 | ₩42,000 | ₩41,588 | ₩41,802 | -0.06% | 17.3만 |
|---|
| 2026.06.03 | ₩41,388 | ₩41,615 | ₩41,347 | ₩41,375 | -0.03% | 15.4만 |
|---|
| 2026.06.02 | ₩41,361 | ₩41,548 | ₩41,055 | ₩41,481 | +0.29% | 9.8만 |
|---|
| 2026.06.01 | ₩41,575 | ₩41,588 | ₩41,335 | ₩41,361 | -0.51% | 9만 |
|---|
| 2026.05.29 | ₩41,602 | ₩41,756 | ₩41,508 | ₩41,655 | +0.13% | 7.5만 |
|---|
| 2026.05.28 | ₩42,068 | ₩42,068 | ₩41,828 | ₩41,842 | -0.54% | 6.3만 |
|---|
| 2026.05.27 | ₩41,908 | ₩42,148 | ₩41,862 | ₩41,935 | +0.06% | 6.9만 |
|---|
| 2026.05.26 | ₩42,162 | ₩42,188 | ₩41,895 | ₩41,895 | -0.63% | 18.8만 |
|---|
| 2026.05.22 | ₩42,028 | ₩42,322 | ₩42,028 | ₩42,255 | +0.54% | 10.2만 |
|---|
| 2026.05.21 | ₩41,668 | ₩41,882 | ₩41,375 | ₩41,882 | +0.51% | 25.9만 |
|---|
| 2026.05.20 | ₩41,708 | ₩41,775 | ₩41,335 | ₩41,722 | +0.03% | 7.5만 |
|---|
| 2026.05.19 | ₩41,695 | ₩41,728 | ₩41,303 | ₩41,628 | -0.16% | 7.9만 |
|---|
| 2026.05.18 | ₩41,081 | ₩41,461 | ₩40,961 | ₩41,441 | +0.88% | 13.3만 |
|---|
| 2026.05.15 | ₩41,535 | ₩41,535 | ₩40,935 | ₩41,028 | -1.22% | 5.5만 |
|---|
| 2026.05.14 | ₩41,255 | ₩41,361 | ₩41,168 | ₩41,228 | -0.06% | 6.3만 |
|---|
| 2026.05.13 | ₩41,401 | ₩41,401 | ₩40,855 | ₩41,068 | -0.81% | 5.1만 |
|---|
| 2026.05.12 | ₩41,335 | ₩41,522 | ₩40,963 | ₩41,445 | +0.27% | 6.5만 |
|---|
| 2026.05.11 | ₩41,548 | ₩41,548 | ₩41,095 | ₩41,228 | -0.77% | 16만 |
|---|
| 2026.05.08 | ₩41,455 | ₩41,455 | ₩41,055 | ₩41,095 | -0.87% | 8.3만 |
|---|
| 2026.05.07 | ₩41,481 | ₩41,481 | ₩41,121 | ₩41,255 | -0.55% | 16.3만 |
|---|
| 2026.05.06 | ₩41,428 | ₩41,655 | ₩41,428 | ₩41,522 | +0.23% | 15.5만 |
|---|
| 2026.05.05 | ₩41,602 | ₩41,735 | ₩41,301 | ₩41,588 | -0.03% | 5.3만 |
|---|
| 2026.05.04 | ₩41,548 | ₩41,762 | ₩41,348 | ₩41,468 | -0.19% | 9.8만 |
|---|
| 2026.05.01 | ₩42,042 | ₩42,042 | ₩41,684 | ₩41,748 | -0.70% | 9.9만 |
|---|
| 2026.04.30 | ₩41,548 | ₩42,035 | ₩41,522 | ₩42,002 | +1.09% | 8.3만 |
|---|
| 2026.04.29 | ₩41,348 | ₩41,535 | ₩41,308 | ₩41,428 | +0.19% | 6.9만 |
|---|
| 2026.04.28 | ₩41,708 | ₩41,708 | ₩41,321 | ₩41,455 | -0.61% | 6.7만 |
|---|
| 2026.04.27 | ₩41,361 | ₩41,642 | ₩41,255 | ₩41,281 | -0.19% | 9.8만 |
|---|
| 2026.04.24 | ₩41,722 | ₩41,775 | ₩41,307 | ₩41,375 | -0.83% | 7.6만 |
|---|
| 2026.04.23 | ₩41,455 | ₩41,722 | ₩41,415 | ₩41,708 | +0.61% | 20.9만 |
|---|
| 2026.04.22 | ₩41,441 | ₩41,441 | ₩41,055 | ₩41,161 | -0.68% | 185.9만 |
|---|
| 2026.04.21 | ₩41,668 | ₩41,668 | ₩41,221 | ₩41,228 | -1.06% | 52.7만 |
|---|
| 2026.04.20 | ₩41,602 | ₩41,735 | ₩41,475 | ₩41,535 | -0.16% | 6.4만 |
|---|
| 2026.04.17 | ₩41,295 | ₩41,642 | ₩41,228 | ₩41,615 | +0.78% | 5.8만 |
|---|
| 2026.04.16 | ₩41,201 | ₩41,468 | ₩41,055 | ₩41,388 | +0.45% | 10.9만 |
|---|
| 2026.04.15 | ₩41,428 | ₩41,428 | ₩41,035 | ₩41,175 | -0.61% | 19.4만 |
|---|
| 2026.04.14 | ₩41,401 | ₩41,401 | ₩40,988 | ₩41,268 | -0.32% | 9.8만 |
|---|
| 2026.04.13 | ₩41,241 | ₩41,361 | ₩40,935 | ₩41,361 | +0.29% | 8.4만 |
|---|
| 2026.04.10 | ₩41,655 | ₩41,655 | ₩41,148 | ₩41,228 | -1.02% | 87.1만 |
|---|
| 2026.04.09 | ₩41,388 | ₩41,702 | ₩41,388 | ₩41,575 | +0.45% | 12만 |
|---|
| 2026.04.08 | ₩41,201 | ₩41,441 | ₩41,055 | ₩41,441 | +0.58% | 6.1만 |
|---|
| 2026.04.07 | ₩41,295 | ₩41,295 | ₩40,915 | ₩41,041 | -0.61% | 8.3만 |
|---|
| 2026.04.06 | ₩40,895 | ₩41,135 | ₩40,815 | ₩41,108 | +0.52% | 11.2만 |
|---|
| 2026.04.02 | ₩40,748 | ₩41,068 | ₩40,748 | ₩41,068 | +0.79% | 13.8만 |
|---|
| 2026.04.01 | ₩40,988 | ₩41,081 | ₩40,748 | ₩40,908 | -0.20% | 10.7만 |
|---|
| 2026.03.31 | ₩41,241 | ₩41,241 | ₩40,721 | ₩41,081 | -0.39% | 13.5만 |
|---|
| 2026.03.30 | ₩41,055 | ₩41,148 | ₩40,641 | ₩40,868 | -0.45% | 6.2만 |
|---|
| 2026.03.27 | ₩40,908 | ₩41,015 | ₩40,621 | ₩40,721 | -0.46% | 7.5만 |
|---|
| 2026.03.26 | ₩40,695 | ₩41,041 | ₩40,688 | ₩40,855 | +0.39% | 12만 |
|---|
| 2026.03.25 | ₩40,828 | ₩40,872 | ₩40,520 | ₩40,801 | -0.07% | 4.1만 |
|---|
| 2026.03.24 | ₩40,201 | ₩40,881 | ₩40,124 | ₩40,601 | +1.00% | 6.3만 |
|---|
| 2026.03.23 | ₩40,494 | ₩40,779 | ₩40,340 | ₩40,735 | +0.59% | 16.3만 |
|---|
| 2026.03.20 | ₩40,681 | ₩40,681 | ₩40,014 | ₩40,188 | -1.21% | 5.5만 |
|---|
| 2026.03.19 | ₩40,575 | ₩40,708 | ₩40,308 | ₩40,628 | +0.13% | 5만 |
|---|
| 2026.03.18 | ₩41,108 | ₩41,108 | ₩40,552 | ₩40,628 | -1.17% | 3.7만 |
|---|
| 2026.03.17 | ₩41,562 | ₩41,602 | ₩41,295 | ₩41,321 | -0.58% | 3.9만 |
|---|
| 2026.03.16 | ₩41,281 | ₩41,495 | ₩41,201 | ₩41,201 | -0.19% | 29.4만 |
|---|
| 2026.03.13 | ₩41,175 | ₩41,348 | ₩40,975 | ₩41,081 | -0.23% | 3.7만 |
|---|
| 2026.03.12 | ₩40,895 | ₩41,255 | ₩40,761 | ₩40,988 | +0.23% | 4.7만 |
|---|
| 2026.03.11 | ₩41,215 | ₩41,228 | ₩41,013 | ₩41,175 | -0.10% | 6.2만 |
|---|
| 2026.03.10 | ₩41,535 | ₩41,628 | ₩41,155 | ₩41,321 | -0.51% | 4.5만 |
|---|
| 2026.03.09 | ₩41,308 | ₩41,608 | ₩40,915 | ₩41,495 | +0.45% | 7.8만 |
|---|
| 2026.03.06 | ₩41,642 | ₩41,695 | ₩41,041 | ₩41,682 | +0.10% | 5.1만 |
|---|
| 2026.03.05 | ₩42,042 | ₩42,042 | ₩41,582 | ₩41,855 | -0.44% | 12.7만 |
|---|
| 2026.03.04 | ₩42,348 | ₩42,348 | ₩41,928 | ₩42,202 | -0.35% | 8.9만 |
|---|
| 2026.03.03 | ₩42,148 | ₩42,428 | ₩41,744 | ₩42,282 | +0.32% | 8.1만 |
|---|
| 2026.03.02 | ₩42,629 | ₩42,709 | ₩42,428 | ₩42,602 | -0.06% | 41.3만 |
|---|
| 2026.02.27 | ₩44,603 | ₩46,830 | ₩42,248 | ₩42,615 | -4.46% | 7.7만 |
|---|
| 2026.02.26 | ₩42,442 | ₩42,615 | ₩42,415 | ₩42,562 | +0.28% | 8.4만 |
|---|
| 2026.02.25 | ₩42,509 | ₩42,509 | ₩42,082 | ₩42,375 | -0.31% | 4.9만 |
|---|
| 2026.02.24 | ₩42,348 | ₩42,442 | ₩42,215 | ₩42,402 | +0.13% | 7만 |
|---|
| 2026.02.23 | ₩42,482 | ₩42,655 | ₩42,148 | ₩42,322 | -0.38% | 11.9만 |
|---|
| 2026.02.20 | ₩42,348 | ₩42,549 | ₩42,102 | ₩42,428 | +0.19% | 17.1만 |
|---|
| 2026.02.19 | ₩42,549 | ₩42,549 | ₩42,108 | ₩42,228 | -0.75% | 10.9만 |
|---|
| 2026.02.18 | ₩42,629 | ₩42,629 | ₩42,311 | ₩42,428 | -0.47% | 9.5만 |
|---|
| 2026.02.17 | ₩42,962 | ₩42,962 | ₩42,347 | ₩42,469 | -1.15% | 15.2만 |
|---|
| 2026.02.13 | ₩42,335 | ₩42,775 | ₩42,255 | ₩42,669 | +0.79% | 6.6만 |
|---|
| 2026.02.12 | ₩42,442 | ₩42,695 | ₩42,188 | ₩42,195 | -0.58% | 16.8만 |
|---|
| 2026.02.11 | ₩42,428 | ₩42,549 | ₩42,308 | ₩42,422 | -0.02% | 7만 |
|---|
| 2026.02.10 | ₩42,068 | ₩42,388 | ₩42,042 | ₩42,268 | +0.48% | 9.2만 |
|---|
| 2026.02.09 | ₩42,122 | ₩42,122 | ₩41,815 | ₩42,068 | -0.13% | 6.6만 |
|---|
| 2026.02.06 | ₩41,935 | ₩42,162 | ₩41,935 | ₩42,135 | +0.48% | 12.6만 |
|---|
| 2026.02.05 | ₩41,815 | ₩41,815 | ₩41,480 | ₩41,655 | -0.38% | 8.9만 |
|---|
| 2026.02.04 | ₩41,255 | ₩41,806 | ₩41,255 | ₩41,668 | +1.00% | 10.5만 |
|---|
| 2026.02.03 | ₩40,388 | ₩41,088 | ₩40,241 | ₩41,041 | +1.62% | 10.6만 |
|---|
| 2026.02.02 | ₩40,334 | ₩40,628 | ₩40,334 | ₩40,575 | +0.60% | 11.7만 |
|---|
| 2026.01.30 | ₩39,974 | ₩40,448 | ₩39,974 | ₩40,361 | +0.97% | 7.7만 |
|---|
| 2026.01.29 | ₩40,201 | ₩40,414 | ₩40,168 | ₩40,254 | +0.13% | 8.6만 |
|---|
| 2026.01.28 | ₩40,161 | ₩40,214 | ₩39,908 | ₩40,001 | -0.40% | 25.8만 |
|---|
| 2026.01.27 | ₩39,734 | ₩40,188 | ₩39,712 | ₩40,188 | +1.14% | 7.6만 |
|---|
| 2026.01.26 | ₩39,748 | ₩39,860 | ₩39,641 | ₩39,734 | -0.03% | 22.3만 |
|---|
| 2026.01.23 | ₩39,601 | ₩39,721 | ₩39,401 | ₩39,641 | +0.10% | 19.1만 |
|---|
| 2026.01.22 | ₩39,854 | ₩39,885 | ₩39,614 | ₩39,627 | -0.57% | 33.3만 |
|---|
| 2026.01.21 | ₩39,641 | ₩39,788 | ₩39,461 | ₩39,748 | +0.27% | 8.2만 |
|---|
| 2026.01.20 | ₩39,521 | ₩39,574 | ₩39,321 | ₩39,387 | -0.34% | 28.8만 |
|---|
| 2026.01.16 | ₩39,547 | ₩39,745 | ₩39,481 | ₩39,681 | +0.34% | 17.9만 |
|---|
| 2026.01.15 | ₩39,147 | ₩39,748 | ₩39,147 | ₩39,614 | +1.19% | 17.4만 |
|---|
| 2026.01.14 | ₩39,081 | ₩39,494 | ₩39,081 | ₩39,441 | +0.92% | 8.7만 |
|---|
| 2026.01.13 | ₩39,134 | ₩39,134 | ₩38,814 | ₩39,027 | -0.27% | 11만 |
|---|
| 2026.01.12 | ₩38,827 | ₩38,907 | ₩38,560 | ₩38,907 | +0.21% | 47.8만 |
|---|
| 2026.01.09 | ₩38,947 | ₩39,057 | ₩38,787 | ₩38,947 | 0.00% | 12.4만 |
|---|
| 2026.01.08 | ₩38,227 | ₩38,881 | ₩38,200 | ₩38,721 | +1.29% | 29.3만 |
|---|
| 2026.01.07 | ₩38,841 | ₩38,841 | ₩38,282 | ₩38,387 | -1.17% | 31만 |
|---|
| 2026.01.06 | ₩38,427 | ₩38,721 | ₩38,427 | ₩38,574 | +0.38% | 9.8만 |
|---|
| 2026.01.05 | ₩38,387 | ₩38,534 | ₩38,203 | ₩38,534 | +0.38% | 48.9만 |
|---|
| 2026.01.02 | ₩38,280 | ₩38,414 | ₩37,914 | ₩38,254 | -0.07% | 37만 |
|---|
| 2025.12.31 | ₩38,454 | ₩38,454 | ₩38,080 | ₩38,160 | -0.76% | 14.2만 |
|---|
| 2025.12.30 | ₩38,747 | ₩38,747 | ₩38,454 | ₩38,587 | -0.41% | 17만 |
|---|
| 2025.12.29 | ₩38,707 | ₩38,707 | ₩38,467 | ₩38,467 | -0.62% | 39.6만 |
|---|
| 2025.12.26 | ₩38,480 | ₩38,654 | ₩38,454 | ₩38,654 | +0.45% | 15.2만 |
|---|
| 2025.12.24 | ₩38,440 | ₩38,676 | ₩38,440 | ₩38,667 | +0.59% | 7.3만 |
|---|
| 2025.12.23 | ₩38,494 | ₩38,494 | ₩38,360 | ₩38,427 | -0.17% | 12.4만 |
|---|
| 2025.12.22 | ₩38,187 | ₩38,520 | ₩38,187 | ₩38,520 | +0.87% | 36.9만 |
|---|
| 2025.12.19 | ₩38,360 | ₩38,454 | ₩38,188 | ₩38,267 | -0.24% | 23만 |
|---|
| 2025.12.18 | ₩38,507 | ₩38,647 | ₩38,280 | ₩38,374 | -0.35% | 18.7만 |
|---|
| 2025.12.17 | ₩38,374 | ₩38,560 | ₩38,367 | ₩38,534 | +0.42% | 20.3만 |
|---|
| 2025.12.16 | ₩38,721 | ₩38,721 | ₩38,214 | ₩38,347 | -0.96% | 18.1만 |
|---|
| 2025.12.15 | ₩38,520 | ₩38,680 | ₩38,400 | ₩38,667 | +0.38% | 26.1만 |
|---|
| 2025.12.12 | ₩38,694 | ₩38,694 | ₩38,307 | ₩38,374 | -0.83% | 23.1만 |
|---|
| 2025.12.11 | ₩38,320 | ₩38,574 | ₩38,320 | ₩38,494 | +0.45% | 18.5만 |
|---|
| 2025.12.10 | ₩37,907 | ₩38,320 | ₩37,840 | ₩38,254 | +0.91% | 29.9만 |
|---|
| 2025.12.09 | ₩37,787 | ₩38,103 | ₩37,748 | ₩37,800 | +0.04% | 22.6만 |
|---|
| 2025.12.08 | ₩37,974 | ₩37,995 | ₩37,760 | ₩37,760 | -0.56% | 26.6만 |
|---|
| 2025.12.05 | ₩38,240 | ₩38,310 | ₩38,080 | ₩38,107 | -0.35% | 20.4만 |
|---|
| 2025.12.04 | ₩38,360 | ₩38,400 | ₩38,100 | ₩38,200 | -0.42% | 24.5만 |
|---|
| 2025.12.03 | ₩38,160 | ₩38,434 | ₩38,160 | ₩38,407 | +0.65% | 36.6만 |
|---|
| 2025.12.02 | ₩38,374 | ₩38,374 | ₩37,940 | ₩38,160 | -0.56% | 32.1만 |
|---|
| 2025.12.01 | ₩38,440 | ₩38,547 | ₩38,187 | ₩38,214 | -0.59% | 62.5만 |
|---|
| 2025.11.28 | ₩38,240 | ₩38,574 | ₩38,240 | ₩38,480 | +0.63% | 6.4만 |
|---|
| 2025.11.26 | ₩38,280 | ₩38,667 | ₩38,280 | ₩38,547 | +0.70% | 9.9만 |
|---|
| 2025.11.25 | ₩38,067 | ₩38,346 | ₩38,067 | ₩38,320 | +0.67% | 22.8만 |
|---|
| 2025.11.24 | ₩37,987 | ₩38,047 | ₩37,840 | ₩37,947 | -0.11% | 13만 |
|---|
| 2025.11.21 | ₩37,693 | ₩38,240 | ₩37,640 | ₩38,007 | +0.83% | 10.3만 |
|---|
| 2025.11.20 | ₩37,934 | ₩37,974 | ₩37,413 | ₩37,467 | -1.23% | 14.8만 |
|---|
| 2025.11.19 | ₩37,840 | ₩37,840 | ₩37,573 | ₩37,720 | -0.32% | 15.8만 |
|---|
| 2025.11.18 | ₩37,840 | ₩38,040 | ₩37,733 | ₩37,920 | +0.21% | 16만 |
|---|
| 2025.11.17 | ₩37,974 | ₩38,134 | ₩37,711 | ₩37,787 | -0.49% | 14.8만 |
|---|
| 2025.11.14 | ₩38,067 | ₩38,200 | ₩37,800 | ₩38,014 | -0.14% | 10.8만 |
|---|
| 2025.11.13 | ₩38,280 | ₩38,466 | ₩38,094 | ₩38,107 | -0.45% | 17.6만 |
|---|
| 2025.11.12 | ₩38,280 | ₩38,360 | ₩38,194 | ₩38,254 | -0.07% | 14.7만 |
|---|
| 2025.11.11 | ₩37,880 | ₩38,187 | ₩37,827 | ₩38,187 | +0.81% | 9.2만 |
|---|
| 2025.11.10 | ₩37,773 | ₩37,800 | ₩37,467 | ₩37,773 | 0.00% | 12.5만 |
|---|
| 2025.11.07 | ₩37,320 | ₩37,720 | ₩37,320 | ₩37,720 | +1.07% | 17.1만 |
|---|
| 2025.11.06 | ₩37,547 | ₩37,587 | ₩37,307 | ₩37,347 | -0.53% | 11.6만 |
|---|
| 2025.11.05 | ₩37,373 | ₩37,573 | ₩37,235 | ₩37,493 | +0.32% | 6.4만 |
|---|
| 2025.11.04 | ₩37,160 | ₩37,320 | ₩37,128 | ₩37,240 | +0.22% | 9.1만 |
|---|
| 2025.11.03 | ₩37,360 | ₩37,360 | ₩37,027 | ₩37,320 | -0.11% | 8.5만 |
|---|
| 2025.10.31 | ₩37,413 | ₩37,667 | ₩37,267 | ₩37,467 | +0.14% | 6.8만 |
|---|
| 2025.10.30 | ₩37,560 | ₩37,880 | ₩37,560 | ₩37,653 | +0.25% | 6.6만 |
|---|
| 2025.10.29 | ₩38,020 | ₩38,052 | ₩37,560 | ₩37,707 | -0.82% | 6.8만 |
|---|
| 2025.10.28 | ₩38,454 | ₩38,534 | ₩38,054 | ₩38,120 | -0.87% | 11.7만 |
|---|
| 2025.10.27 | ₩38,480 | ₩38,494 | ₩38,280 | ₩38,494 | +0.03% | 4.8만 |
|---|
| 2025.10.24 | ₩38,560 | ₩38,560 | ₩38,347 | ₩38,387 | -0.45% | 5.8만 |
|---|
| 2025.10.23 | ₩38,547 | ₩38,547 | ₩38,214 | ₩38,374 | -0.45% | 5.1만 |
|---|
| 2025.10.22 | ₩38,454 | ₩38,560 | ₩38,320 | ₩38,360 | -0.24% | 4.4만 |
|---|
| 2025.10.21 | ₩38,627 | ₩38,627 | ₩38,360 | ₩38,507 | -0.31% | 4.2만 |
|---|
| 2025.10.20 | ₩38,467 | ₩38,587 | ₩38,347 | ₩38,520 | +0.14% | 5.6만 |
|---|
| 2025.10.17 | ₩38,094 | ₩38,280 | ₩38,014 | ₩38,254 | +0.42% | 4.4만 |
|---|
| 2025.10.16 | ₩39,494 | ₩39,494 | ₩37,858 | ₩37,960 | -3.88% | 24.2만 |
|---|
| 2025.10.15 | ₩38,267 | ₩38,480 | ₩38,080 | ₩38,280 | +0.03% | 6.1만 |
|---|
| 2025.10.14 | ₩37,720 | ₩38,294 | ₩37,720 | ₩38,227 | +1.34% | 6만 |
|---|
| 2025.10.13 | ₩37,627 | ₩37,932 | ₩37,607 | ₩37,773 | +0.39% | 7.4만 |
|---|
| 2025.10.10 | ₩38,094 | ₩38,234 | ₩37,507 | ₩37,547 | -1.44% | 10.6만 |
|---|