시장 데이터를 불러오는 중
전체 종목
Federated Hermes MDT Large Cap Growth ETF 과거 주가
Federated Hermes MDT Large Cap Growth ETF · FLCG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Federated Hermes MDT Large Cap Growth ETF · FLCG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,809 | ₩48,809 | ₩48,526 | ₩48,795 | -0.03% | 1.4만 |
| 2026.10.08 | ₩48,849 | ₩48,849 | ₩48,232 | ₩48,406 | -0.91% | 72.1만 |
| 2026.10.07 | ₩48,675 | ₩48,903 | ₩48,527 | ₩48,889 | +0.44% | 9.7만 |
| 2026.10.06 | ₩49,157 | ₩49,251 | ₩49,076 | ₩49,090 | -0.14% | 5.4만 |
| 2026.10.05 | ₩48,541 | ₩48,889 | ₩48,420 | ₩48,836 | +0.61% | 10.5만 |
| 2026.10.02 | ₩48,634 | ₩48,634 | ₩48,255 | ₩48,339 | -0.61% | 8.6만 |
| 2026.10.01 | ₩47,723 | ₩48,044 | ₩47,602 | ₩47,937 | +0.45% | 3.1만 |
| 2026.09.30 | ₩47,951 | ₩48,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,736 |
| -0.45% |
| 1.7만 |
| 2026.09.29 | ₩48,058 | ₩48,058 | ₩47,535 | ₩47,682 | -0.78% | 8.5만 |
|---|
| 2026.09.28 | ₩47,991 | ₩48,004 | ₩47,622 | ₩47,749 | -0.50% | 2.1만 |
|---|
| 2026.09.25 | ₩47,763 | ₩48,058 | ₩47,642 | ₩48,004 | +0.51% | 4만 |
|---|
| 2026.09.24 | ₩47,535 | ₩47,843 | ₩47,374 | ₩47,736 | +0.42% | 5.5만 |
|---|
| 2026.09.23 | ₩48,286 | ₩48,286 | ₩47,615 | ₩47,763 | -1.08% | 12.6만 |
|---|
| 2026.09.22 | ₩48,272 | ₩48,319 | ₩48,179 | ₩48,232 | -0.08% | 2.7만 |
|---|
| 2026.09.21 | ₩47,629 | ₩48,272 | ₩47,629 | ₩48,192 | +1.18% | 2.7만 |
|---|
| 2026.09.18 | ₩47,428 | ₩47,428 | ₩46,992 | ₩47,240 | -0.40% | 4.1만 |
|---|
| 2026.09.17 | ₩47,173 | ₩47,173 | ₩46,925 | ₩47,052 | -0.26% | 4.4만 |
|---|
| 2026.09.16 | ₩46,797 | ₩46,828 | ₩46,120 | ₩46,368 | -0.92% | 2.5만 |
|---|
| 2026.09.15 | ₩46,717 | ₩46,717 | ₩46,237 | ₩46,301 | -0.89% | 6만 |
|---|
| 2026.09.14 | ₩46,234 | ₩46,687 | ₩46,234 | ₩46,556 | +0.70% | 1.8만 |
|---|
| 2026.09.11 | ₩46,811 | ₩46,988 | ₩46,811 | ₩46,824 | +0.03% | 4.6만 |
|---|
| 2026.09.10 | ₩46,355 | ₩46,502 | ₩46,315 | ₩46,355 | 0.00% | 18.7만 |
|---|
| 2026.09.09 | ₩47,052 | ₩47,052 | ₩46,650 | ₩46,744 | -0.66% | 3만 |
|---|
| 2026.09.08 | ₩47,548 | ₩47,548 | ₩47,039 | ₩47,146 | -0.85% | 3.8만 |
|---|
| 2026.09.04 | ₩47,381 | ₩47,421 | ₩47,119 | ₩47,275 | -0.22% | 1.7만 |
|---|
| 2026.09.03 | ₩47,159 | ₩47,454 | ₩46,945 | ₩47,374 | +0.45% | 2.4만 |
|---|
| 2026.09.02 | ₩46,583 | ₩46,777 | ₩46,409 | ₩46,681 | +0.21% | 7.7만 |
|---|
| 2026.09.01 | ₩46,502 | ₩46,690 | ₩46,268 | ₩46,462 | -0.09% | 4만 |
|---|
| 2026.08.31 | ₩46,972 | ₩47,092 | ₩46,784 | ₩47,066 | +0.20% | 3만 |
|---|
| 2026.08.28 | ₩47,535 | ₩47,548 | ₩46,958 | ₩47,012 | -1.10% | 1.9만 |
|---|
| 2026.08.27 | ₩47,226 | ₩47,454 | ₩47,032 | ₩47,454 | +0.48% | 5.9만 |
|---|
| 2026.08.26 | ₩46,569 | ₩46,600 | ₩46,261 | ₩46,476 | -0.20% | 26.2만 |
|---|
| 2026.08.25 | ₩46,328 | ₩46,690 | ₩46,328 | ₩46,516 | +0.41% | 19.9만 |
|---|
| 2026.08.24 | ₩46,663 | ₩46,663 | ₩46,134 | ₩46,261 | -0.86% | 2.4만 |
|---|
| 2026.08.21 | ₩46,958 | ₩46,958 | ₩46,449 | ₩46,717 | -0.51% | 6.2만 |
|---|
| 2026.08.20 | ₩46,744 | ₩46,744 | ₩46,274 | ₩46,422 | -0.69% | 2.4만 |
|---|
| 2026.08.19 | ₩47,428 | ₩47,428 | ₩46,771 | ₩46,811 | -1.30% | 3.5만 |
|---|
| 2026.08.18 | ₩47,226 | ₩47,294 | ₩47,012 | ₩47,092 | -0.28% | 2.1만 |
|---|
| 2026.08.17 | ₩48,018 | ₩48,098 | ₩47,830 | ₩47,843 | -0.36% | 3.4만 |
|---|
| 2026.08.14 | ₩48,299 | ₩48,299 | ₩47,804 | ₩47,816 | -1.00% | 1.3만 |
|---|
| 2026.08.13 | ₩47,428 | ₩48,138 | ₩47,428 | ₩48,085 | +1.39% | 3.9만 |
|---|
| 2026.08.12 | ₩47,682 | ₩47,682 | ₩47,334 | ₩47,454 | -0.48% | 2.9만 |
|---|
| 2026.08.11 | ₩47,575 | ₩47,575 | ₩46,992 | ₩47,029 | -1.15% | 25.5만 |
|---|
| 2026.08.10 | ₩47,294 | ₩47,430 | ₩47,200 | ₩47,233 | -0.13% | 2.2만 |
|---|
| 2026.08.07 | ₩47,548 | ₩47,548 | ₩47,119 | ₩47,361 | -0.39% | 2.2만 |
|---|
| 2026.08.06 | ₩46,960 | ₩47,306 | ₩46,960 | ₩47,037 | +0.17% | 1.9만 |
|---|
| 2026.08.05 | ₩47,977 | ₩48,058 | ₩47,320 | ₩47,320 | -1.37% | 2.3만 |
|---|
| 2026.08.04 | ₩46,435 | ₩47,615 | ₩46,435 | ₩47,468 | +2.22% | 2.5만 |
|---|
| 2026.08.03 | ₩45,564 | ₩46,342 | ₩45,497 | ₩46,221 | +1.44% | 8.6만 |
|---|
| 2026.07.31 | ₩45,269 | ₩45,363 | ₩44,553 | ₩45,269 | 0.00% | 2.6만 |
|---|
| 2026.07.30 | ₩44,558 | ₩44,880 | ₩44,203 | ₩44,853 | +0.66% | 4.7만 |
|---|
| 2026.07.29 | ₩44,236 | ₩44,639 | ₩43,606 | ₩43,646 | -1.33% | 4.3만 |
|---|
| 2026.07.28 | ₩44,116 | ₩44,471 | ₩43,693 | ₩44,370 | +0.58% | 2.3만 |
|---|
| 2026.07.27 | ₩45,322 | ₩45,322 | ₩44,124 | ₩44,437 | -1.95% | 1.8만 |
|---|
| 2026.07.24 | ₩44,987 | ₩45,027 | ₩44,411 | ₩44,585 | -0.89% | 5.7만 |
|---|
| 2026.07.23 | ₩44,840 | ₩45,041 | ₩44,545 | ₩44,743 | -0.22% | 2만 |
|---|
| 2026.07.22 | ₩45,470 | ₩45,845 | ₩45,443 | ₩45,597 | +0.28% | 26.5만 |
|---|
| 2026.07.21 | ₩45,564 | ₩45,832 | ₩45,443 | ₩45,765 | +0.44% | 9.5만 |
|---|
| 2026.07.20 | ₩45,584 | ₩45,584 | ₩45,135 | ₩45,182 | -0.88% | 5.8만 |
|---|
| 2026.07.17 | ₩44,880 | ₩45,497 | ₩44,474 | ₩45,121 | +0.54% | 6.9만 |
|---|
| 2026.07.16 | ₩45,886 | ₩46,020 | ₩45,482 | ₩45,617 | -0.58% | 4.7만 |
|---|
| 2026.07.15 | ₩46,489 | ₩46,489 | ₩45,790 | ₩46,355 | -0.29% | 8.7만 |
|---|
| 2026.07.14 | ₩46,248 | ₩46,268 | ₩45,832 | ₩46,221 | -0.06% | 3.8만 |
|---|
| 2026.07.13 | ₩46,234 | ₩46,234 | ₩45,632 | ₩45,711 | -1.13% | 3.2만 |
|---|
| 2026.07.10 | ₩46,167 | ₩46,395 | ₩45,912 | ₩46,395 | +0.49% | 9만 |
|---|
| 2026.07.09 | ₩45,819 | ₩46,234 | ₩45,577 | ₩46,167 | +0.76% | 10.4만 |
|---|
| 2026.07.08 | ₩45,262 | ₩45,564 | ₩45,017 | ₩45,510 | +0.55% | 23.7만 |
|---|
| 2026.07.07 | ₩45,859 | ₩45,859 | ₩45,336 | ₩45,497 | -0.79% | 11.4만 |
|---|
| 2026.07.06 | ₩45,483 | ₩45,725 | ₩45,423 | ₩45,671 | +0.41% | 1.3만 |
|---|
| 2026.07.02 | ₩45,242 | ₩45,416 | ₩44,947 | ₩45,175 | -0.15% | 3.7만 |
|---|
| 2026.07.01 | ₩44,907 | ₩45,215 | ₩44,598 | ₩45,027 | +0.27% | 8.6만 |
|---|
| 2026.06.30 | ₩44,411 | ₩44,706 | ₩44,327 | ₩44,665 | +0.57% | 7만 |
|---|
| 2026.06.29 | ₩43,914 | ₩44,432 | ₩43,888 | ₩44,163 | +0.56% | 2.7만 |
|---|
| 2026.06.26 | ₩43,110 | ₩43,739 | ₩43,110 | ₩43,499 | +0.90% | 2.2만 |
|---|
| 2026.06.25 | ₩43,552 | ₩43,552 | ₩43,164 | ₩43,164 | -0.89% | 2.7만 |
|---|
| 2026.06.24 | ₩44,089 | ₩44,330 | ₩43,713 | ₩43,780 | -0.70% | 2.9만 |
|---|
| 2026.06.23 | ₩44,022 | ₩44,150 | ₩43,794 | ₩43,794 | -0.52% | 2.7만 |
|---|
| 2026.06.22 | ₩44,853 | ₩45,001 | ₩44,344 | ₩44,415 | -0.98% | 4.7만 |
|---|
| 2026.06.18 | ₩44,920 | ₩44,960 | ₩44,659 | ₩44,947 | +0.06% | 1.9만 |
|---|
| 2026.06.17 | ₩45,121 | ₩45,121 | ₩44,176 | ₩44,250 | -1.93% | 2.4만 |
|---|
| 2026.06.16 | ₩45,282 | ₩45,282 | ₩44,826 | ₩44,840 | -0.98% | 2.5만 |
|---|
| 2026.06.15 | ₩45,188 | ₩45,321 | ₩45,048 | ₩45,135 | -0.12% | 3.3만 |
|---|
| 2026.06.12 | ₩44,357 | ₩44,416 | ₩44,049 | ₩44,317 | -0.09% | 2.3만 |
|---|
| 2026.06.11 | ₩43,646 | ₩44,451 | ₩43,559 | ₩44,357 | +1.63% | 5.6만 |
|---|
| 2026.06.10 | ₩43,955 | ₩44,364 | ₩43,646 | ₩43,723 | -0.53% | 21.6만 |
|---|
| 2026.06.09 | ₩45,175 | ₩45,275 | ₩43,564 | ₩44,572 | -1.34% | 16.4만 |
|---|
| 2026.06.08 | ₩45,470 | ₩45,470 | ₩44,880 | ₩44,915 | -1.22% | 16.5만 |
|---|
| 2026.06.05 | ₩46,194 | ₩46,194 | ₩44,905 | ₩44,974 | -2.64% | 3만 |
|---|
| 2026.06.04 | ₩46,132 | ₩46,529 | ₩46,100 | ₩46,409 | +0.60% | 2.9만 |
|---|
| 2026.06.03 | ₩46,851 | ₩46,851 | ₩46,382 | ₩46,489 | -0.77% | 3.2만 |
|---|
| 2026.06.02 | ₩47,521 | ₩47,521 | ₩47,052 | ₩47,133 | -0.82% | 7.3만 |
|---|
| 2026.06.01 | ₩47,079 | ₩47,543 | ₩47,079 | ₩47,363 | +0.60% | 2.6만 |
|---|
| 2026.05.29 | ₩46,811 | ₩46,945 | ₩46,623 | ₩46,877 | +0.14% | 1.1만 |
|---|
| 2026.05.28 | ₩45,966 | ₩46,543 | ₩45,966 | ₩46,543 | +1.25% | 2.9만 |
|---|
| 2026.05.27 | ₩46,181 | ₩46,194 | ₩46,060 | ₩46,140 | -0.09% | 3.6만 |
|---|
| 2026.05.26 | ₩46,315 | ₩46,315 | ₩46,006 | ₩46,127 | -0.41% | 1.8만 |
|---|
| 2026.05.22 | ₩46,194 | ₩46,288 | ₩45,939 | ₩45,979 | -0.46% | 6.3만 |
|---|
| 2026.05.21 | ₩45,926 | ₩45,966 | ₩45,541 | ₩45,872 | -0.12% | 2.2만 |
|---|
| 2026.05.20 | ₩45,778 | ₩45,990 | ₩45,497 | ₩45,990 | +0.46% | 2.9만 |
|---|
| 2026.05.19 | ₩46,060 | ₩46,060 | ₩45,550 | ₩45,604 | -0.99% | 2.1만 |
|---|
| 2026.05.18 | ₩46,274 | ₩46,274 | ₩45,752 | ₩45,971 | -0.65% | 1.9만 |
|---|
| 2026.05.15 | ₩45,953 | ₩46,486 | ₩45,886 | ₩46,087 | +0.29% | 1.8만 |
|---|
| 2026.05.14 | ₩45,939 | ₩46,569 | ₩45,939 | ₩46,516 | +1.26% | 1.2만 |
|---|
| 2026.05.13 | ₩45,389 | ₩46,013 | ₩45,389 | ₩45,903 | +1.13% | 2.4만 |
|---|
| 2026.05.12 | ₩45,604 | ₩45,642 | ₩45,215 | ₩45,605 | +0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩45,725 | ₩45,872 | ₩45,631 | ₩45,670 | -0.12% | 28.1만 |
|---|
| 2026.05.08 | ₩45,698 | ₩45,859 | ₩45,698 | ₩45,804 | +0.23% | 2.5만 |
|---|
| 2026.05.07 | ₩45,953 | ₩45,979 | ₩45,510 | ₩45,564 | -0.85% | 116.7만 |
|---|
| 2026.05.06 | ₩45,309 | ₩45,564 | ₩45,094 | ₩45,564 | +0.56% | 1.2만 |
|---|
| 2026.05.05 | ₩45,014 | ₩45,108 | ₩44,934 | ₩45,014 | 0.00% | 3.8만 |
|---|
| 2026.05.04 | ₩45,121 | ₩45,121 | ₩44,692 | ₩44,872 | -0.55% | 7천 |
|---|
| 2026.05.01 | ₩45,162 | ₩45,215 | ₩44,967 | ₩44,967 | -0.43% | 1.8만 |
|---|
| 2026.04.30 | ₩44,893 | ₩44,893 | ₩44,169 | ₩44,640 | -0.56% | 3.2만 |
|---|
| 2026.04.29 | ₩44,491 | ₩44,491 | ₩44,256 | ₩44,437 | -0.12% | 5.8만 |
|---|
| 2026.04.28 | ₩44,437 | ₩44,712 | ₩44,437 | ₩44,664 | +0.51% | 1.6만 |
|---|
| 2026.04.27 | ₩44,934 | ₩45,021 | ₩44,734 | ₩45,006 | +0.16% | 1.6만 |
|---|
| 2026.04.24 | ₩44,652 | ₩44,947 | ₩44,384 | ₩44,913 | +0.59% | 2.3만 |
|---|
| 2026.04.23 | ₩44,907 | ₩44,907 | ₩44,015 | ₩44,370 | -1.19% | 2.9만 |
|---|
| 2026.04.22 | ₩44,853 | ₩45,068 | ₩44,696 | ₩45,068 | +0.48% | 5.9만 |
|---|
| 2026.04.21 | ₩44,867 | ₩44,867 | ₩44,264 | ₩44,344 | -1.17% | 2.2만 |
|---|
| 2026.04.20 | ₩44,719 | ₩44,719 | ₩44,303 | ₩44,625 | -0.21% | 6.2만 |
|---|
| 2026.04.17 | ₩44,437 | ₩44,746 | ₩44,437 | ₩44,679 | +0.54% | 12.2만 |
|---|
| 2026.04.16 | ₩44,196 | ₩44,196 | ₩43,700 | ₩43,955 | -0.55% | 2.3만 |
|---|
| 2026.04.15 | ₩42,989 | ₩43,888 | ₩42,989 | ₩43,888 | +2.09% | 1.8만 |
|---|
| 2026.04.14 | ₩42,667 | ₩43,003 | ₩42,667 | ₩43,003 | +0.79% | 3.8만 |
|---|
| 2026.04.13 | ₩41,635 | ₩42,346 | ₩41,635 | ₩42,332 | +1.67% | 3.6만 |
|---|
| 2026.04.10 | ₩41,849 | ₩41,849 | ₩41,600 | ₩41,715 | -0.32% | 2.4만 |
|---|
| 2026.04.09 | ₩41,675 | ₩41,702 | ₩41,179 | ₩41,675 | 0.00% | 86.9만 |
|---|
| 2026.04.08 | ₩41,957 | ₩41,957 | ₩41,407 | ₩41,581 | -0.89% | 10.3만 |
|---|
| 2026.04.07 | ₩40,401 | ₩40,602 | ₩39,972 | ₩40,562 | +0.40% | 8.7만 |
|---|
| 2026.04.06 | ₩40,710 | ₩40,710 | ₩40,443 | ₩40,602 | -0.26% | 2.7만 |
|---|
| 2026.04.02 | ₩40,080 | ₩40,495 | ₩39,925 | ₩40,495 | +1.04% | 15.5만 |
|---|
| 2026.04.01 | ₩40,602 | ₩40,696 | ₩40,354 | ₩40,482 | -0.30% | 3.8만 |
|---|
| 2026.03.31 | ₩39,221 | ₩40,093 | ₩39,221 | ₩40,092 | +2.22% | 3.2만 |
|---|
| 2026.03.30 | ₩39,034 | ₩39,034 | ₩38,470 | ₩38,618 | -1.06% | 14.3만 |
|---|
| 2026.03.27 | ₩39,503 | ₩39,503 | ₩38,739 | ₩38,765 | -1.87% | 6.3만 |
|---|
| 2026.03.26 | ₩40,281 | ₩40,482 | ₩39,664 | ₩39,664 | -1.53% | 3.4만 |
|---|
| 2026.03.25 | ₩40,737 | ₩40,991 | ₩40,522 | ₩40,576 | -0.39% | 3.2만 |
|---|
| 2026.03.24 | ₩40,576 | ₩40,576 | ₩40,267 | ₩40,348 | -0.56% | 1.3만 |
|---|
| 2026.03.23 | ₩41,018 | ₩41,179 | ₩40,690 | ₩40,777 | -0.59% | 5.9만 |
|---|
| 2026.03.20 | ₩40,978 | ₩40,978 | ₩39,919 | ₩40,147 | -2.03% | 5.7만 |
|---|
| 2026.03.19 | ₩40,562 | ₩41,072 | ₩40,562 | ₩40,897 | +0.83% | 5.4만 |
|---|
| 2026.03.18 | ₩41,367 | ₩41,474 | ₩40,884 | ₩40,884 | -1.17% | 2.3만 |
|---|
| 2026.03.17 | ₩41,689 | ₩41,699 | ₩41,474 | ₩41,514 | -0.42% | 2.3만 |
|---|
| 2026.03.16 | ₩41,327 | ₩41,467 | ₩41,313 | ₩41,355 | +0.07% | 2.3만 |
|---|
| 2026.03.13 | ₩41,554 | ₩41,715 | ₩40,857 | ₩40,924 | -1.52% | 20.1만 |
|---|
| 2026.03.12 | ₩41,809 | ₩41,809 | ₩41,461 | ₩41,470 | -0.81% | 3.1만 |
|---|
| 2026.03.11 | ₩42,346 | ₩42,346 | ₩41,977 | ₩42,118 | -0.54% | 1.4만 |
|---|
| 2026.03.10 | ₩42,533 | ₩42,533 | ₩42,091 | ₩42,185 | -0.82% | 1.1만 |
|---|
| 2026.03.09 | ₩41,622 | ₩42,453 | ₩41,313 | ₩42,399 | +1.87% | 85.3만 |
|---|
| 2026.03.06 | ₩41,876 | ₩42,212 | ₩41,796 | ₩41,957 | +0.19% | 2.8만 |
|---|
| 2026.03.05 | ₩42,225 | ₩42,600 | ₩42,010 | ₩42,446 | +0.52% | 7.9만 |
|---|
| 2026.03.04 | ₩42,238 | ₩42,532 | ₩42,131 | ₩42,346 | +0.25% | 7.5만 |
|---|
| 2026.03.03 | ₩41,501 | ₩42,116 | ₩41,139 | ₩42,010 | +1.23% | 4.7만 |
|---|
| 2026.03.02 | ₩41,595 | ₩42,332 | ₩41,595 | ₩42,198 | +1.45% | 1.7만 |
|---|
| 2026.02.27 | ₩41,890 | ₩42,051 | ₩41,742 | ₩42,051 | +0.38% | 1.1만 |
|---|
| 2026.02.26 | ₩42,734 | ₩42,734 | ₩41,984 | ₩42,386 | -0.82% | 2.5만 |
|---|
| 2026.02.25 | ₩42,493 | ₩42,690 | ₩42,493 | ₩42,681 | +0.44% | 1.6만 |
|---|
| 2026.02.24 | ₩41,622 | ₩42,104 | ₩41,461 | ₩42,077 | +1.10% | 3.6만 |
|---|
| 2026.02.23 | ₩42,346 | ₩42,346 | ₩41,447 | ₩41,608 | -1.74% | 2.2만 |
|---|
| 2026.02.20 | ₩41,715 | ₩42,305 | ₩41,715 | ₩42,252 | +1.29% | 3.4만 |
|---|
| 2026.02.19 | ₩42,144 | ₩42,144 | ₩41,765 | ₩41,970 | -0.41% | 3.2만 |
|---|
| 2026.02.18 | ₩41,943 | ₩42,372 | ₩41,943 | ₩42,158 | +0.51% | 4.8만 |
|---|
| 2026.02.17 | ₩41,447 | ₩42,064 | ₩41,300 | ₩41,858 | +0.99% | 4.8만 |
|---|
| 2026.02.13 | ₩42,024 | ₩42,024 | ₩41,474 | ₩41,635 | -0.93% | 2.3만 |
|---|
| 2026.02.12 | ₩42,748 | ₩42,748 | ₩41,675 | ₩41,702 | -2.45% | 3.8만 |
|---|
| 2026.02.11 | ₩43,177 | ₩43,177 | ₩42,480 | ₩42,560 | -1.43% | 1.4만 |
|---|
| 2026.02.10 | ₩43,150 | ₩43,204 | ₩42,775 | ₩42,828 | -0.75% | 1.7만 |
|---|
| 2026.02.09 | ₩42,507 | ₩43,137 | ₩42,507 | ₩43,016 | +1.20% | 3.4만 |
|---|
| 2026.02.06 | ₩41,984 | ₩42,627 | ₩41,903 | ₩42,587 | +1.44% | 31.5만 |
|---|
| 2026.02.05 | ₩42,171 | ₩42,171 | ₩41,528 | ₩41,608 | -1.34% | 3.4만 |
|---|
| 2026.02.04 | ₩42,895 | ₩42,895 | ₩41,997 | ₩42,386 | -1.19% | 2.3만 |
|---|
| 2026.02.03 | ₩43,700 | ₩43,700 | ₩42,359 | ₩42,708 | -2.27% | 2.1만 |
|---|
| 2026.02.02 | ₩43,418 | ₩43,727 | ₩43,358 | ₩43,593 | +0.40% | 8.1만 |
|---|
| 2026.01.30 | ₩43,552 | ₩43,552 | ₩43,197 | ₩43,386 | -0.38% | 2.6만 |
|---|
| 2026.01.29 | ₩43,646 | ₩43,646 | ₩42,745 | ₩43,566 | -0.18% | 2.6만 |
|---|
| 2026.01.28 | ₩44,223 | ₩44,223 | ₩43,818 | ₩43,949 | -0.62% | 3.1만 |
|---|
| 2026.01.27 | ₩44,075 | ₩44,142 | ₩43,928 | ₩44,030 | -0.10% | 28.9만 |
|---|
| 2026.01.26 | ₩43,512 | ₩43,906 | ₩43,512 | ₩43,807 | +0.68% | 1.7만 |
|---|
| 2026.01.23 | ₩43,284 | ₩43,633 | ₩43,275 | ₩43,485 | +0.46% | 3.6만 |
|---|
| 2026.01.22 | ₩43,324 | ₩43,392 | ₩43,123 | ₩43,324 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩42,761 | ₩43,164 | ₩42,486 | ₩42,922 | +0.38% | 2.8만 |
|---|
| 2026.01.20 | ₩42,869 | ₩43,066 | ₩42,520 | ₩42,587 | -0.66% | 2.6만 |
|---|
| 2026.01.16 | ₩43,914 | ₩43,914 | ₩43,654 | ₩43,654 | -0.59% | 3.3만 |
|---|
| 2026.01.15 | ₩44,303 | ₩44,303 | ₩43,687 | ₩43,794 | -1.15% | 16.1만 |
|---|
| 2026.01.14 | ₩44,102 | ₩44,102 | ₩43,479 | ₩43,847 | -0.58% | 6.8만 |
|---|
| 2026.01.13 | ₩44,639 | ₩44,639 | ₩44,156 | ₩44,330 | -0.69% | 69.3만 |
|---|
| 2026.01.12 | ₩44,401 | ₩44,625 | ₩44,330 | ₩44,504 | +0.23% | 3.2만 |
|---|
| 2026.01.09 | ₩44,290 | ₩44,545 | ₩44,102 | ₩44,437 | +0.33% | 6.3만 |
|---|
| 2026.01.08 | ₩44,773 | ₩44,773 | ₩44,228 | ₩44,451 | -0.72% | 144.2만 |
|---|
| 2026.01.07 | ₩44,692 | ₩45,014 | ₩44,679 | ₩44,799 | +0.24% | 11.8만 |
|---|
| 2026.01.06 | ₩44,572 | ₩44,585 | ₩44,223 | ₩44,572 | 0.00% | 11.4만 |
|---|
| 2026.01.05 | ₩44,290 | ₩44,411 | ₩44,196 | ₩44,236 | -0.12% | 5.5만 |
|---|
| 2026.01.02 | ₩44,585 | ₩44,652 | ₩43,982 | ₩44,169 | -0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩44,853 | ₩44,853 | ₩44,344 | ₩44,344 | -1.14% | 1.7만 |
|---|
| 2025.12.30 | ₩44,786 | ₩44,853 | ₩44,665 | ₩44,692 | -0.21% | 2.7만 |
|---|
| 2025.12.29 | ₩44,698 | ₩44,853 | ₩44,652 | ₩44,813 | +0.26% | 1.6만 |
|---|
| 2025.12.26 | ₩45,162 | ₩45,162 | ₩44,987 | ₩45,014 | -0.33% | 1.1만 |
|---|
| 2025.12.24 | ₩44,987 | ₩45,014 | ₩44,840 | ₩45,001 | +0.03% | 1.5만 |
|---|
| 2025.12.23 | ₩44,675 | ₩44,876 | ₩44,585 | ₩44,876 | +0.45% | 7.9천 |
|---|
| 2025.12.22 | ₩44,529 | ₩44,652 | ₩44,529 | ₩44,639 | +0.25% | 1.6만 |
|---|
| 2025.12.19 | ₩44,176 | ₩44,464 | ₩44,102 | ₩44,411 | +0.53% | 2.8만 |
|---|
| 2025.12.18 | ₩43,928 | ₩44,022 | ₩43,633 | ₩43,780 | -0.34% | 2.9만 |
|---|
| 2025.12.17 | ₩43,833 | ₩43,914 | ₩43,190 | ₩43,244 | -1.34% | 2.2만 |
|---|
| 2025.12.16 | ₩43,861 | ₩44,022 | ₩43,644 | ₩43,941 | +0.18% | 3.1만 |
|---|
| 2025.12.15 | ₩43,983 | ₩43,998 | ₩43,874 | ₩43,901 | -0.19% | 1.5만 |
|---|
| 2025.12.12 | ₩44,786 | ₩44,786 | ₩43,928 | ₩44,142 | -1.44% | 64.1만 |
|---|
| 2025.12.11 | ₩44,692 | ₩44,840 | ₩44,291 | ₩44,799 | +0.24% | 1.5만 |
|---|
| 2025.12.10 | ₩44,558 | ₩44,887 | ₩44,370 | ₩44,799 | +0.54% | 1.8만 |
|---|
| 2025.12.09 | ₩44,531 | ₩44,612 | ₩44,390 | ₩44,545 | +0.03% | 2.1만 |
|---|
| 2025.12.08 | ₩44,558 | ₩44,625 | ₩44,315 | ₩44,478 | -0.18% | 2.1만 |
|---|
| 2025.12.05 | ₩44,478 | ₩44,692 | ₩44,370 | ₩44,531 | +0.12% | 24.9만 |
|---|
| 2025.12.04 | ₩44,102 | ₩44,250 | ₩44,053 | ₩44,250 | +0.33% | 2.8만 |
|---|
| 2025.12.03 | ₩43,888 | ₩44,209 | ₩43,874 | ₩44,116 | +0.52% | 3.1만 |
|---|
| 2025.12.02 | ₩44,156 | ₩44,268 | ₩44,014 | ₩44,102 | -0.12% | 7.7천 |
|---|
| 2025.12.01 | ₩43,807 | ₩44,022 | ₩43,526 | ₩43,914 | +0.24% | 4만 |
|---|
| 2025.11.28 | ₩44,049 | ₩44,062 | ₩43,928 | ₩44,062 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩43,807 | ₩43,941 | ₩43,633 | ₩43,807 | 0.00% | 1.8만 |
|---|
| 2025.11.25 | ₩43,284 | ₩43,727 | ₩42,869 | ₩43,566 | +0.65% | 6.8만 |
|---|
| 2025.11.24 | ₩42,788 | ₩43,284 | ₩42,647 | ₩43,123 | +0.78% | 1.7만 |
|---|
| 2025.11.21 | ₩42,104 | ₩42,728 | ₩41,662 | ₩42,372 | +0.64% | 14만 |
|---|
| 2025.11.20 | ₩43,807 | ₩43,807 | ₩41,943 | ₩41,949 | -4.24% | 7.5만 |
|---|
| 2025.11.19 | ₩42,788 | ₩43,154 | ₩42,527 | ₩42,855 | +0.16% | 6.9만 |
|---|
| 2025.11.18 | ₩42,936 | ₩42,989 | ₩42,265 | ₩42,608 | -0.76% | 18.6만 |
|---|
| 2025.11.17 | ₩43,217 | ₩43,687 | ₩42,815 | ₩43,083 | -0.31% | 10.5만 |
|---|
| 2025.11.14 | ₩42,949 | ₩43,794 | ₩42,667 | ₩43,547 | +1.39% | 27.3만 |
|---|
| 2025.11.13 | ₩44,156 | ₩44,156 | ₩43,271 | ₩43,445 | -1.61% | 43.5만 |
|---|
| 2025.11.12 | ₩44,679 | ₩44,679 | ₩44,089 | ₩44,317 | -0.81% | 18.2만 |
|---|
| 2025.11.11 | ₩44,196 | ₩44,451 | ₩44,097 | ₩44,397 | +0.46% | 4.7만 |
|---|
| 2025.11.10 | ₩44,022 | ₩44,478 | ₩44,019 | ₩44,384 | +0.82% | 4만 |
|---|
| 2025.11.07 | ₩43,365 | ₩43,566 | ₩42,763 | ₩43,526 | +0.37% | 8.8만 |
|---|
| 2025.11.06 | ₩44,129 | ₩44,129 | ₩43,405 | ₩43,472 | -1.49% | 2.6만 |
|---|
| 2025.11.05 | ₩44,142 | ₩44,538 | ₩44,129 | ₩44,290 | +0.33% | 1.3만 |
|---|
| 2025.11.04 | ₩44,679 | ₩44,692 | ₩44,209 | ₩44,277 | -0.90% | 17.3만 |
|---|
| 2025.11.03 | ₩45,202 | ₩45,202 | ₩44,982 | ₩45,027 | -0.39% | 2.7만 |
|---|
| 2025.10.31 | ₩45,537 | ₩45,537 | ₩44,799 | ₩44,947 | -1.30% | 1.2만 |
|---|
| 2025.10.30 | ₩45,336 | ₩45,336 | ₩44,813 | ₩44,840 | -1.09% | 1.4만 |
|---|
| 2025.10.29 | ₩45,478 | ₩45,868 | ₩45,336 | ₩45,491 | +0.03% | 14.8만 |
|---|
| 2025.10.28 | ₩45,242 | ₩45,430 | ₩45,013 | ₩45,389 | +0.33% | 7.5만 |
|---|
| 2025.10.27 | ₩44,706 | ₩44,947 | ₩44,706 | ₩44,934 | +0.51% | 3.1만 |
|---|
| 2025.10.24 | ₩44,129 | ₩44,303 | ₩44,129 | ₩44,184 | +0.12% | 1.3만 |
|---|
| 2025.10.23 | ₩43,587 | ₩43,914 | ₩43,587 | ₩43,847 | +0.60% | 2.4만 |
|---|
| 2025.10.22 | ₩43,847 | ₩43,888 | ₩43,231 | ₩43,485 | -0.83% | 33.2만 |
|---|
| 2025.10.21 | ₩43,861 | ₩43,874 | ₩43,646 | ₩43,821 | -0.09% | 6.9천 |
|---|
| 2025.10.20 | ₩43,687 | ₩43,874 | ₩43,687 | ₩43,780 | +0.21% | 6.4천 |
|---|
| 2025.10.17 | ₩42,855 | ₩43,351 | ₩42,761 | ₩43,284 | +1.00% | 3.5만 |
|---|
| 2025.10.16 | ₩43,499 | ₩43,552 | ₩42,802 | ₩43,043 | -1.05% | 4.2만 |
|---|
| 2025.10.15 | ₩43,552 | ₩43,687 | ₩42,976 | ₩43,173 | -0.87% | 1.6만 |
|---|
| 2025.10.14 | ₩43,029 | ₩43,485 | ₩43,003 | ₩43,142 | +0.26% | 14.7만 |
|---|
| 2025.10.13 | ₩43,432 | ₩43,566 | ₩43,217 | ₩43,497 | +0.15% | 10.9만 |
|---|
| 2025.10.10 | ₩44,022 | ₩44,102 | ₩42,604 | ₩42,604 | -3.22% | 1.1만 |
|---|