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 | ₩48,750 | ₩48,750 | ₩48,467 | ₩48,736 | -0.03% | 1.4만 |
| 2026.10.08 | ₩48,790 | ₩48,790 | ₩48,174 | ₩48,348 | -0.91% | 72.1만 |
| 2026.10.07 | ₩48,616 | ₩48,844 | ₩48,469 | ₩48,830 | +0.44% | 9.7만 |
| 2026.10.06 | ₩49,098 | ₩49,192 | ₩49,016 | ₩49,031 | -0.14% | 5.4만 |
| 2026.10.05 | ₩48,482 | ₩48,830 | ₩48,361 | ₩48,777 | +0.61% | 10.5만 |
| 2026.10.02 | ₩48,576 | ₩48,576 | ₩48,197 | ₩48,281 | -0.61% | 8.6만 |
| 2026.10.01 | ₩47,665 | ₩47,986 | ₩47,544 | ₩47,879 | +0.45% | 3.1만 |
| 2026.09.30 | ₩47,893 | ₩48,107 | ₩47,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,678 |
| -0.45% |
| 1.7만 |
| 2026.09.29 | ₩48,000 | ₩48,000 | ₩47,477 | ₩47,625 | -0.78% | 8.5만 |
|---|
| 2026.09.28 | ₩47,933 | ₩47,946 | ₩47,565 | ₩47,692 | -0.50% | 2.1만 |
|---|
| 2026.09.25 | ₩47,705 | ₩48,000 | ₩47,585 | ₩47,946 | +0.51% | 4만 |
|---|
| 2026.09.24 | ₩47,477 | ₩47,786 | ₩47,317 | ₩47,678 | +0.42% | 5.5만 |
|---|
| 2026.09.23 | ₩48,227 | ₩48,227 | ₩47,558 | ₩47,705 | -1.08% | 12.6만 |
|---|
| 2026.09.22 | ₩48,214 | ₩48,261 | ₩48,120 | ₩48,174 | -0.08% | 2.7만 |
|---|
| 2026.09.21 | ₩47,571 | ₩48,214 | ₩47,571 | ₩48,134 | +1.18% | 2.7만 |
|---|
| 2026.09.18 | ₩47,370 | ₩47,370 | ₩46,935 | ₩47,183 | -0.40% | 4.1만 |
|---|
| 2026.09.17 | ₩47,116 | ₩47,116 | ₩46,868 | ₩46,995 | -0.26% | 4.4만 |
|---|
| 2026.09.16 | ₩46,741 | ₩46,772 | ₩46,065 | ₩46,312 | -0.92% | 2.5만 |
|---|
| 2026.09.15 | ₩46,661 | ₩46,661 | ₩46,181 | ₩46,245 | -0.89% | 6만 |
|---|
| 2026.09.14 | ₩46,178 | ₩46,631 | ₩46,178 | ₩46,500 | +0.70% | 1.8만 |
|---|
| 2026.09.11 | ₩46,754 | ₩46,931 | ₩46,754 | ₩46,768 | +0.03% | 4.6만 |
|---|
| 2026.09.10 | ₩46,299 | ₩46,446 | ₩46,259 | ₩46,299 | 0.00% | 18.7만 |
|---|
| 2026.09.09 | ₩46,995 | ₩46,995 | ₩46,594 | ₩46,687 | -0.66% | 3만 |
|---|
| 2026.09.08 | ₩47,491 | ₩47,491 | ₩46,982 | ₩47,089 | -0.85% | 3.8만 |
|---|
| 2026.09.04 | ₩47,323 | ₩47,364 | ₩47,062 | ₩47,218 | -0.22% | 1.7만 |
|---|
| 2026.09.03 | ₩47,102 | ₩47,397 | ₩46,888 | ₩47,317 | +0.45% | 2.4만 |
|---|
| 2026.09.02 | ₩46,527 | ₩46,721 | ₩46,352 | ₩46,624 | +0.21% | 7.7만 |
|---|
| 2026.09.01 | ₩46,446 | ₩46,634 | ₩46,212 | ₩46,406 | -0.09% | 4만 |
|---|
| 2026.08.31 | ₩46,915 | ₩47,036 | ₩46,727 | ₩47,009 | +0.20% | 3만 |
|---|
| 2026.08.28 | ₩47,477 | ₩47,491 | ₩46,902 | ₩46,955 | -1.10% | 1.9만 |
|---|
| 2026.08.27 | ₩47,169 | ₩47,397 | ₩46,975 | ₩47,397 | +0.48% | 5.9만 |
|---|
| 2026.08.26 | ₩46,513 | ₩46,544 | ₩46,205 | ₩46,419 | -0.20% | 26.2만 |
|---|
| 2026.08.25 | ₩46,272 | ₩46,634 | ₩46,272 | ₩46,460 | +0.41% | 19.9만 |
|---|
| 2026.08.24 | ₩46,607 | ₩46,607 | ₩46,078 | ₩46,205 | -0.86% | 2.4만 |
|---|
| 2026.08.21 | ₩46,902 | ₩46,902 | ₩46,393 | ₩46,661 | -0.51% | 6.2만 |
|---|
| 2026.08.20 | ₩46,687 | ₩46,687 | ₩46,219 | ₩46,366 | -0.69% | 2.4만 |
|---|
| 2026.08.19 | ₩47,370 | ₩47,370 | ₩46,714 | ₩46,754 | -1.30% | 3.5만 |
|---|
| 2026.08.18 | ₩47,169 | ₩47,236 | ₩46,955 | ₩47,036 | -0.28% | 2.1만 |
|---|
| 2026.08.17 | ₩47,960 | ₩48,040 | ₩47,772 | ₩47,786 | -0.36% | 3.4만 |
|---|
| 2026.08.14 | ₩48,241 | ₩48,241 | ₩47,747 | ₩47,759 | -1.00% | 1.3만 |
|---|
| 2026.08.13 | ₩47,370 | ₩48,080 | ₩47,370 | ₩48,027 | +1.39% | 3.9만 |
|---|
| 2026.08.12 | ₩47,625 | ₩47,625 | ₩47,277 | ₩47,397 | -0.48% | 2.9만 |
|---|
| 2026.08.11 | ₩47,518 | ₩47,518 | ₩46,935 | ₩46,973 | -1.15% | 25.5만 |
|---|
| 2026.08.10 | ₩47,236 | ₩47,373 | ₩47,143 | ₩47,176 | -0.13% | 2.2만 |
|---|
| 2026.08.07 | ₩47,491 | ₩47,491 | ₩47,062 | ₩47,303 | -0.39% | 2.2만 |
|---|
| 2026.08.06 | ₩46,903 | ₩47,248 | ₩46,903 | ₩46,981 | +0.17% | 1.9만 |
|---|
| 2026.08.05 | ₩47,919 | ₩48,000 | ₩47,263 | ₩47,263 | -1.37% | 2.3만 |
|---|
| 2026.08.04 | ₩46,379 | ₩47,558 | ₩46,379 | ₩47,411 | +2.22% | 2.5만 |
|---|
| 2026.08.03 | ₩45,509 | ₩46,286 | ₩45,442 | ₩46,165 | +1.44% | 8.6만 |
|---|
| 2026.07.31 | ₩45,214 | ₩45,308 | ₩44,499 | ₩45,214 | 0.00% | 2.6만 |
|---|
| 2026.07.30 | ₩44,504 | ₩44,826 | ₩44,149 | ₩44,799 | +0.66% | 4.7만 |
|---|
| 2026.07.29 | ₩44,183 | ₩44,585 | ₩43,553 | ₩43,594 | -1.33% | 4.3만 |
|---|
| 2026.07.28 | ₩44,062 | ₩44,417 | ₩43,640 | ₩44,317 | +0.58% | 2.3만 |
|---|
| 2026.07.27 | ₩45,268 | ₩45,268 | ₩44,070 | ₩44,384 | -1.95% | 1.8만 |
|---|
| 2026.07.24 | ₩44,933 | ₩44,973 | ₩44,357 | ₩44,531 | -0.89% | 5.7만 |
|---|
| 2026.07.23 | ₩44,786 | ₩44,986 | ₩44,491 | ₩44,689 | -0.22% | 2만 |
|---|
| 2026.07.22 | ₩45,415 | ₩45,790 | ₩45,388 | ₩45,542 | +0.28% | 26.5만 |
|---|
| 2026.07.21 | ₩45,509 | ₩45,777 | ₩45,388 | ₩45,710 | +0.44% | 9.5만 |
|---|
| 2026.07.20 | ₩45,529 | ₩45,529 | ₩45,080 | ₩45,127 | -0.88% | 5.8만 |
|---|
| 2026.07.17 | ₩44,826 | ₩45,442 | ₩44,420 | ₩45,067 | +0.54% | 6.9만 |
|---|
| 2026.07.16 | ₩45,830 | ₩45,964 | ₩45,427 | ₩45,562 | -0.58% | 4.7만 |
|---|
| 2026.07.15 | ₩46,433 | ₩46,433 | ₩45,735 | ₩46,299 | -0.29% | 8.7만 |
|---|
| 2026.07.14 | ₩46,192 | ₩46,212 | ₩45,777 | ₩46,165 | -0.06% | 3.8만 |
|---|
| 2026.07.13 | ₩46,178 | ₩46,178 | ₩45,577 | ₩45,656 | -1.13% | 3.2만 |
|---|
| 2026.07.10 | ₩46,111 | ₩46,339 | ₩45,857 | ₩46,339 | +0.49% | 9만 |
|---|
| 2026.07.09 | ₩45,763 | ₩46,178 | ₩45,522 | ₩46,111 | +0.76% | 10.4만 |
|---|
| 2026.07.08 | ₩45,207 | ₩45,509 | ₩44,962 | ₩45,455 | +0.55% | 23.7만 |
|---|
| 2026.07.07 | ₩45,803 | ₩45,803 | ₩45,281 | ₩45,442 | -0.79% | 11.4만 |
|---|
| 2026.07.06 | ₩45,428 | ₩45,669 | ₩45,368 | ₩45,616 | +0.41% | 1.3만 |
|---|
| 2026.07.02 | ₩45,187 | ₩45,361 | ₩44,893 | ₩45,120 | -0.15% | 3.7만 |
|---|
| 2026.07.01 | ₩44,852 | ₩45,161 | ₩44,544 | ₩44,973 | +0.27% | 8.6만 |
|---|
| 2026.06.30 | ₩44,357 | ₩44,652 | ₩44,274 | ₩44,611 | +0.57% | 7만 |
|---|
| 2026.06.29 | ₩43,861 | ₩44,378 | ₩43,835 | ₩44,109 | +0.56% | 2.7만 |
|---|
| 2026.06.26 | ₩43,058 | ₩43,686 | ₩43,058 | ₩43,446 | +0.90% | 2.2만 |
|---|
| 2026.06.25 | ₩43,500 | ₩43,500 | ₩43,111 | ₩43,111 | -0.89% | 2.7만 |
|---|
| 2026.06.24 | ₩44,036 | ₩44,277 | ₩43,661 | ₩43,727 | -0.70% | 2.9만 |
|---|
| 2026.06.23 | ₩43,969 | ₩44,097 | ₩43,741 | ₩43,741 | -0.52% | 2.7만 |
|---|
| 2026.06.22 | ₩44,799 | ₩44,946 | ₩44,290 | ₩44,361 | -0.98% | 4.7만 |
|---|
| 2026.06.18 | ₩44,866 | ₩44,906 | ₩44,605 | ₩44,893 | +0.06% | 1.9만 |
|---|
| 2026.06.17 | ₩45,067 | ₩45,067 | ₩44,123 | ₩44,196 | -1.93% | 2.4만 |
|---|
| 2026.06.16 | ₩45,227 | ₩45,227 | ₩44,772 | ₩44,786 | -0.98% | 2.5만 |
|---|
| 2026.06.15 | ₩45,134 | ₩45,266 | ₩44,993 | ₩45,080 | -0.12% | 3.3만 |
|---|
| 2026.06.12 | ₩44,303 | ₩44,362 | ₩43,995 | ₩44,263 | -0.09% | 2.3만 |
|---|
| 2026.06.11 | ₩43,594 | ₩44,397 | ₩43,507 | ₩44,303 | +1.63% | 5.6만 |
|---|
| 2026.06.10 | ₩43,902 | ₩44,310 | ₩43,594 | ₩43,670 | -0.53% | 21.6만 |
|---|
| 2026.06.09 | ₩45,120 | ₩45,221 | ₩43,512 | ₩44,518 | -1.34% | 16.4만 |
|---|
| 2026.06.08 | ₩45,415 | ₩45,415 | ₩44,826 | ₩44,861 | -1.22% | 16.5만 |
|---|
| 2026.06.05 | ₩46,138 | ₩46,138 | ₩44,851 | ₩44,919 | -2.64% | 3만 |
|---|
| 2026.06.04 | ₩46,077 | ₩46,473 | ₩46,044 | ₩46,352 | +0.60% | 2.9만 |
|---|
| 2026.06.03 | ₩46,794 | ₩46,794 | ₩46,326 | ₩46,433 | -0.77% | 3.2만 |
|---|
| 2026.06.02 | ₩47,464 | ₩47,464 | ₩46,995 | ₩47,076 | -0.82% | 7.3만 |
|---|
| 2026.06.01 | ₩47,022 | ₩47,486 | ₩47,022 | ₩47,306 | +0.60% | 2.6만 |
|---|
| 2026.05.29 | ₩46,754 | ₩46,888 | ₩46,567 | ₩46,820 | +0.14% | 1.1만 |
|---|
| 2026.05.28 | ₩45,911 | ₩46,486 | ₩45,911 | ₩46,486 | +1.25% | 2.9만 |
|---|
| 2026.05.27 | ₩46,125 | ₩46,138 | ₩46,004 | ₩46,085 | -0.09% | 3.6만 |
|---|
| 2026.05.26 | ₩46,259 | ₩46,259 | ₩45,951 | ₩46,071 | -0.41% | 1.8만 |
|---|
| 2026.05.22 | ₩46,138 | ₩46,232 | ₩45,884 | ₩45,924 | -0.46% | 6.3만 |
|---|
| 2026.05.21 | ₩45,870 | ₩45,911 | ₩45,486 | ₩45,817 | -0.12% | 2.2만 |
|---|
| 2026.05.20 | ₩45,723 | ₩45,935 | ₩45,442 | ₩45,935 | +0.46% | 2.9만 |
|---|
| 2026.05.19 | ₩46,004 | ₩46,004 | ₩45,495 | ₩45,549 | -0.99% | 2.1만 |
|---|
| 2026.05.18 | ₩46,219 | ₩46,219 | ₩45,696 | ₩45,916 | -0.65% | 1.9만 |
|---|
| 2026.05.15 | ₩45,897 | ₩46,430 | ₩45,830 | ₩46,031 | +0.29% | 1.8만 |
|---|
| 2026.05.14 | ₩45,884 | ₩46,513 | ₩45,884 | ₩46,460 | +1.26% | 1.2만 |
|---|
| 2026.05.13 | ₩45,335 | ₩45,957 | ₩45,335 | ₩45,848 | +1.13% | 2.4만 |
|---|
| 2026.05.12 | ₩45,549 | ₩45,586 | ₩45,161 | ₩45,550 | +0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩45,669 | ₩45,817 | ₩45,576 | ₩45,615 | -0.12% | 28.1만 |
|---|
| 2026.05.08 | ₩45,643 | ₩45,803 | ₩45,643 | ₩45,748 | +0.23% | 2.5만 |
|---|
| 2026.05.07 | ₩45,897 | ₩45,924 | ₩45,455 | ₩45,509 | -0.85% | 116.7만 |
|---|
| 2026.05.06 | ₩45,254 | ₩45,509 | ₩45,040 | ₩45,509 | +0.56% | 1.2만 |
|---|
| 2026.05.05 | ₩44,960 | ₩45,053 | ₩44,879 | ₩44,960 | 0.00% | 3.8만 |
|---|
| 2026.05.04 | ₩45,067 | ₩45,067 | ₩44,638 | ₩44,818 | -0.55% | 7천 |
|---|
| 2026.05.01 | ₩45,107 | ₩45,161 | ₩44,913 | ₩44,913 | -0.43% | 1.8만 |
|---|
| 2026.04.30 | ₩44,839 | ₩44,839 | ₩44,116 | ₩44,586 | -0.56% | 3.2만 |
|---|
| 2026.04.29 | ₩44,437 | ₩44,437 | ₩44,203 | ₩44,384 | -0.12% | 5.8만 |
|---|
| 2026.04.28 | ₩44,384 | ₩44,658 | ₩44,384 | ₩44,610 | +0.51% | 1.6만 |
|---|
| 2026.04.27 | ₩44,879 | ₩44,966 | ₩44,680 | ₩44,952 | +0.16% | 1.6만 |
|---|
| 2026.04.24 | ₩44,598 | ₩44,893 | ₩44,330 | ₩44,859 | +0.59% | 2.3만 |
|---|
| 2026.04.23 | ₩44,852 | ₩44,852 | ₩43,962 | ₩44,317 | -1.19% | 2.9만 |
|---|
| 2026.04.22 | ₩44,799 | ₩45,013 | ₩44,642 | ₩45,013 | +0.48% | 5.9만 |
|---|
| 2026.04.21 | ₩44,812 | ₩44,812 | ₩44,211 | ₩44,290 | -1.17% | 2.2만 |
|---|
| 2026.04.20 | ₩44,665 | ₩44,665 | ₩44,250 | ₩44,571 | -0.21% | 6.2만 |
|---|
| 2026.04.17 | ₩44,384 | ₩44,692 | ₩44,384 | ₩44,625 | +0.54% | 12.2만 |
|---|
| 2026.04.16 | ₩44,143 | ₩44,143 | ₩43,647 | ₩43,902 | -0.55% | 2.3만 |
|---|
| 2026.04.15 | ₩42,937 | ₩43,835 | ₩42,937 | ₩43,835 | +2.09% | 1.8만 |
|---|
| 2026.04.14 | ₩42,616 | ₩42,951 | ₩42,616 | ₩42,951 | +0.79% | 3.8만 |
|---|
| 2026.04.13 | ₩41,585 | ₩42,294 | ₩41,585 | ₩42,281 | +1.67% | 3.6만 |
|---|
| 2026.04.10 | ₩41,799 | ₩41,799 | ₩41,550 | ₩41,665 | -0.32% | 2.4만 |
|---|
| 2026.04.09 | ₩41,625 | ₩41,652 | ₩41,129 | ₩41,625 | 0.00% | 86.9만 |
|---|
| 2026.04.08 | ₩41,906 | ₩41,906 | ₩41,357 | ₩41,531 | -0.89% | 10.3만 |
|---|
| 2026.04.07 | ₩40,353 | ₩40,553 | ₩39,924 | ₩40,513 | +0.40% | 8.7만 |
|---|
| 2026.04.06 | ₩40,661 | ₩40,661 | ₩40,394 | ₩40,553 | -0.26% | 2.7만 |
|---|
| 2026.04.02 | ₩40,031 | ₩40,446 | ₩39,877 | ₩40,446 | +1.04% | 15.5만 |
|---|
| 2026.04.01 | ₩40,553 | ₩40,647 | ₩40,306 | ₩40,433 | -0.30% | 3.8만 |
|---|
| 2026.03.31 | ₩39,174 | ₩40,044 | ₩39,174 | ₩40,043 | +2.22% | 3.2만 |
|---|
| 2026.03.30 | ₩38,986 | ₩38,986 | ₩38,424 | ₩38,571 | -1.06% | 14.3만 |
|---|
| 2026.03.27 | ₩39,455 | ₩39,455 | ₩38,692 | ₩38,719 | -1.87% | 6.3만 |
|---|
| 2026.03.26 | ₩40,232 | ₩40,433 | ₩39,616 | ₩39,616 | -1.53% | 3.4만 |
|---|
| 2026.03.25 | ₩40,687 | ₩40,942 | ₩40,473 | ₩40,527 | -0.39% | 3.2만 |
|---|
| 2026.03.24 | ₩40,527 | ₩40,527 | ₩40,219 | ₩40,299 | -0.56% | 1.3만 |
|---|
| 2026.03.23 | ₩40,969 | ₩41,129 | ₩40,640 | ₩40,728 | -0.59% | 5.9만 |
|---|
| 2026.03.20 | ₩40,928 | ₩40,928 | ₩39,870 | ₩40,098 | -2.03% | 5.7만 |
|---|
| 2026.03.19 | ₩40,513 | ₩41,022 | ₩40,513 | ₩40,848 | +0.83% | 5.4만 |
|---|
| 2026.03.18 | ₩41,317 | ₩41,424 | ₩40,835 | ₩40,835 | -1.17% | 2.3만 |
|---|
| 2026.03.17 | ₩41,638 | ₩41,649 | ₩41,424 | ₩41,464 | -0.42% | 2.3만 |
|---|
| 2026.03.16 | ₩41,277 | ₩41,417 | ₩41,263 | ₩41,305 | +0.07% | 2.3만 |
|---|
| 2026.03.13 | ₩41,504 | ₩41,665 | ₩40,808 | ₩40,875 | -1.52% | 20.1만 |
|---|
| 2026.03.12 | ₩41,759 | ₩41,759 | ₩41,411 | ₩41,420 | -0.81% | 3.1만 |
|---|
| 2026.03.11 | ₩42,294 | ₩42,294 | ₩41,926 | ₩42,067 | -0.54% | 1.4만 |
|---|
| 2026.03.10 | ₩42,482 | ₩42,482 | ₩42,040 | ₩42,134 | -0.82% | 1.1만 |
|---|
| 2026.03.09 | ₩41,571 | ₩42,402 | ₩41,263 | ₩42,348 | +1.87% | 85.3만 |
|---|
| 2026.03.06 | ₩41,826 | ₩42,161 | ₩41,745 | ₩41,906 | +0.19% | 2.8만 |
|---|
| 2026.03.05 | ₩42,174 | ₩42,549 | ₩41,960 | ₩42,395 | +0.52% | 7.9만 |
|---|
| 2026.03.04 | ₩42,187 | ₩42,481 | ₩42,080 | ₩42,294 | +0.25% | 7.5만 |
|---|
| 2026.03.03 | ₩41,451 | ₩42,065 | ₩41,089 | ₩41,960 | +1.23% | 4.7만 |
|---|
| 2026.03.02 | ₩41,544 | ₩42,281 | ₩41,544 | ₩42,147 | +1.45% | 1.7만 |
|---|
| 2026.02.27 | ₩41,839 | ₩42,000 | ₩41,692 | ₩42,000 | +0.38% | 1.1만 |
|---|
| 2026.02.26 | ₩42,683 | ₩42,683 | ₩41,933 | ₩42,335 | -0.82% | 2.5만 |
|---|
| 2026.02.25 | ₩42,442 | ₩42,639 | ₩42,442 | ₩42,629 | +0.44% | 1.6만 |
|---|
| 2026.02.24 | ₩41,571 | ₩42,053 | ₩41,411 | ₩42,027 | +1.10% | 3.6만 |
|---|
| 2026.02.23 | ₩42,294 | ₩42,294 | ₩41,397 | ₩41,558 | -1.74% | 2.2만 |
|---|
| 2026.02.20 | ₩41,665 | ₩42,254 | ₩41,665 | ₩42,201 | +1.29% | 3.4만 |
|---|
| 2026.02.19 | ₩42,094 | ₩42,094 | ₩41,715 | ₩41,919 | -0.41% | 3.2만 |
|---|
| 2026.02.18 | ₩41,893 | ₩42,321 | ₩41,893 | ₩42,107 | +0.51% | 4.8만 |
|---|
| 2026.02.17 | ₩41,397 | ₩42,013 | ₩41,250 | ₩41,807 | +0.99% | 4.8만 |
|---|
| 2026.02.13 | ₩41,973 | ₩41,973 | ₩41,424 | ₩41,585 | -0.93% | 2.3만 |
|---|
| 2026.02.12 | ₩42,696 | ₩42,696 | ₩41,625 | ₩41,652 | -2.45% | 3.8만 |
|---|
| 2026.02.11 | ₩43,125 | ₩43,125 | ₩42,428 | ₩42,509 | -1.43% | 1.4만 |
|---|
| 2026.02.10 | ₩43,098 | ₩43,152 | ₩42,723 | ₩42,777 | -0.75% | 1.7만 |
|---|
| 2026.02.09 | ₩42,455 | ₩43,085 | ₩42,455 | ₩42,964 | +1.20% | 3.4만 |
|---|
| 2026.02.06 | ₩41,933 | ₩42,576 | ₩41,853 | ₩42,536 | +1.44% | 31.5만 |
|---|
| 2026.02.05 | ₩42,120 | ₩42,120 | ₩41,478 | ₩41,558 | -1.34% | 3.4만 |
|---|
| 2026.02.04 | ₩42,844 | ₩42,844 | ₩41,946 | ₩42,335 | -1.19% | 2.3만 |
|---|
| 2026.02.03 | ₩43,647 | ₩43,647 | ₩42,308 | ₩42,656 | -2.27% | 2.1만 |
|---|
| 2026.02.02 | ₩43,366 | ₩43,674 | ₩43,306 | ₩43,540 | +0.40% | 8.1만 |
|---|
| 2026.01.30 | ₩43,500 | ₩43,500 | ₩43,145 | ₩43,334 | -0.38% | 2.6만 |
|---|
| 2026.01.29 | ₩43,594 | ₩43,594 | ₩42,694 | ₩43,513 | -0.18% | 2.6만 |
|---|
| 2026.01.28 | ₩44,169 | ₩44,169 | ₩43,765 | ₩43,896 | -0.62% | 3.1만 |
|---|
| 2026.01.27 | ₩44,022 | ₩44,089 | ₩43,875 | ₩43,977 | -0.10% | 28.9만 |
|---|
| 2026.01.26 | ₩43,460 | ₩43,853 | ₩43,460 | ₩43,754 | +0.68% | 1.7만 |
|---|
| 2026.01.23 | ₩43,232 | ₩43,580 | ₩43,223 | ₩43,433 | +0.46% | 3.6만 |
|---|
| 2026.01.22 | ₩43,272 | ₩43,339 | ₩43,071 | ₩43,272 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩42,710 | ₩43,111 | ₩42,435 | ₩42,870 | +0.38% | 2.8만 |
|---|
| 2026.01.20 | ₩42,817 | ₩43,014 | ₩42,469 | ₩42,536 | -0.66% | 2.6만 |
|---|
| 2026.01.16 | ₩43,861 | ₩43,861 | ₩43,602 | ₩43,602 | -0.59% | 3.3만 |
|---|
| 2026.01.15 | ₩44,250 | ₩44,250 | ₩43,634 | ₩43,741 | -1.15% | 16.1만 |
|---|
| 2026.01.14 | ₩44,049 | ₩44,049 | ₩43,426 | ₩43,794 | -0.58% | 6.8만 |
|---|
| 2026.01.13 | ₩44,585 | ₩44,585 | ₩44,102 | ₩44,277 | -0.69% | 69.3만 |
|---|
| 2026.01.12 | ₩44,348 | ₩44,571 | ₩44,277 | ₩44,451 | +0.23% | 3.2만 |
|---|
| 2026.01.09 | ₩44,236 | ₩44,491 | ₩44,049 | ₩44,384 | +0.33% | 6.3만 |
|---|
| 2026.01.08 | ₩44,719 | ₩44,719 | ₩44,175 | ₩44,397 | -0.72% | 144.2만 |
|---|
| 2026.01.07 | ₩44,638 | ₩44,960 | ₩44,625 | ₩44,745 | +0.24% | 11.8만 |
|---|
| 2026.01.06 | ₩44,518 | ₩44,531 | ₩44,169 | ₩44,518 | 0.00% | 11.4만 |
|---|
| 2026.01.05 | ₩44,236 | ₩44,357 | ₩44,143 | ₩44,183 | -0.12% | 5.5만 |
|---|
| 2026.01.02 | ₩44,531 | ₩44,598 | ₩43,928 | ₩44,116 | -0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩44,799 | ₩44,799 | ₩44,290 | ₩44,290 | -1.14% | 1.7만 |
|---|
| 2025.12.30 | ₩44,732 | ₩44,799 | ₩44,611 | ₩44,638 | -0.21% | 2.7만 |
|---|
| 2025.12.29 | ₩44,644 | ₩44,799 | ₩44,598 | ₩44,759 | +0.26% | 1.6만 |
|---|
| 2025.12.26 | ₩45,107 | ₩45,107 | ₩44,933 | ₩44,960 | -0.33% | 1.1만 |
|---|
| 2025.12.24 | ₩44,933 | ₩44,960 | ₩44,786 | ₩44,946 | +0.03% | 1.5만 |
|---|
| 2025.12.23 | ₩44,621 | ₩44,822 | ₩44,531 | ₩44,822 | +0.45% | 7.9천 |
|---|
| 2025.12.22 | ₩44,475 | ₩44,598 | ₩44,475 | ₩44,585 | +0.25% | 1.6만 |
|---|
| 2025.12.19 | ₩44,123 | ₩44,411 | ₩44,049 | ₩44,357 | +0.53% | 2.8만 |
|---|
| 2025.12.18 | ₩43,875 | ₩43,969 | ₩43,580 | ₩43,727 | -0.34% | 2.9만 |
|---|
| 2025.12.17 | ₩43,780 | ₩43,861 | ₩43,138 | ₩43,192 | -1.34% | 2.2만 |
|---|
| 2025.12.16 | ₩43,808 | ₩43,969 | ₩43,591 | ₩43,888 | +0.18% | 3.1만 |
|---|
| 2025.12.15 | ₩43,930 | ₩43,944 | ₩43,821 | ₩43,848 | -0.19% | 1.5만 |
|---|
| 2025.12.12 | ₩44,732 | ₩44,732 | ₩43,875 | ₩44,089 | -1.44% | 64.1만 |
|---|
| 2025.12.11 | ₩44,638 | ₩44,786 | ₩44,238 | ₩44,745 | +0.24% | 1.5만 |
|---|
| 2025.12.10 | ₩44,504 | ₩44,832 | ₩44,317 | ₩44,745 | +0.54% | 1.8만 |
|---|
| 2025.12.09 | ₩44,477 | ₩44,558 | ₩44,337 | ₩44,491 | +0.03% | 2.1만 |
|---|
| 2025.12.08 | ₩44,504 | ₩44,571 | ₩44,262 | ₩44,424 | -0.18% | 2.1만 |
|---|
| 2025.12.05 | ₩44,424 | ₩44,638 | ₩44,317 | ₩44,477 | +0.12% | 24.9만 |
|---|
| 2025.12.04 | ₩44,049 | ₩44,196 | ₩43,999 | ₩44,196 | +0.33% | 2.8만 |
|---|
| 2025.12.03 | ₩43,835 | ₩44,156 | ₩43,821 | ₩44,062 | +0.52% | 3.1만 |
|---|
| 2025.12.02 | ₩44,102 | ₩44,215 | ₩43,961 | ₩44,049 | -0.12% | 7.7천 |
|---|
| 2025.12.01 | ₩43,754 | ₩43,969 | ₩43,473 | ₩43,861 | +0.24% | 4만 |
|---|
| 2025.11.28 | ₩43,995 | ₩44,009 | ₩43,875 | ₩44,009 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩43,754 | ₩43,888 | ₩43,580 | ₩43,754 | 0.00% | 1.8만 |
|---|
| 2025.11.25 | ₩43,232 | ₩43,674 | ₩42,817 | ₩43,513 | +0.65% | 6.8만 |
|---|
| 2025.11.24 | ₩42,736 | ₩43,232 | ₩42,596 | ₩43,071 | +0.78% | 1.7만 |
|---|
| 2025.11.21 | ₩42,053 | ₩42,676 | ₩41,611 | ₩42,321 | +0.64% | 14만 |
|---|
| 2025.11.20 | ₩43,754 | ₩43,754 | ₩41,893 | ₩41,898 | -4.24% | 7.5만 |
|---|
| 2025.11.19 | ₩42,736 | ₩43,102 | ₩42,475 | ₩42,803 | +0.16% | 6.9만 |
|---|
| 2025.11.18 | ₩42,884 | ₩42,937 | ₩42,214 | ₩42,557 | -0.76% | 18.6만 |
|---|
| 2025.11.17 | ₩43,165 | ₩43,634 | ₩42,763 | ₩43,031 | -0.31% | 10.5만 |
|---|
| 2025.11.14 | ₩42,897 | ₩43,741 | ₩42,616 | ₩43,494 | +1.39% | 27.3만 |
|---|
| 2025.11.13 | ₩44,102 | ₩44,102 | ₩43,219 | ₩43,393 | -1.61% | 43.5만 |
|---|
| 2025.11.12 | ₩44,625 | ₩44,625 | ₩44,036 | ₩44,263 | -0.81% | 18.2만 |
|---|
| 2025.11.11 | ₩44,143 | ₩44,397 | ₩44,044 | ₩44,344 | +0.46% | 4.7만 |
|---|
| 2025.11.10 | ₩43,969 | ₩44,424 | ₩43,966 | ₩44,330 | +0.82% | 4만 |
|---|
| 2025.11.07 | ₩43,312 | ₩43,513 | ₩42,711 | ₩43,473 | +0.37% | 8.8만 |
|---|
| 2025.11.06 | ₩44,076 | ₩44,076 | ₩43,352 | ₩43,419 | -1.49% | 2.6만 |
|---|
| 2025.11.05 | ₩44,089 | ₩44,484 | ₩44,076 | ₩44,236 | +0.33% | 1.3만 |
|---|
| 2025.11.04 | ₩44,625 | ₩44,638 | ₩44,156 | ₩44,223 | -0.90% | 17.3만 |
|---|
| 2025.11.03 | ₩45,147 | ₩45,147 | ₩44,927 | ₩44,973 | -0.39% | 2.7만 |
|---|
| 2025.10.31 | ₩45,482 | ₩45,482 | ₩44,745 | ₩44,893 | -1.30% | 1.2만 |
|---|
| 2025.10.30 | ₩45,281 | ₩45,281 | ₩44,759 | ₩44,786 | -1.09% | 1.4만 |
|---|
| 2025.10.29 | ₩45,423 | ₩45,813 | ₩45,281 | ₩45,436 | +0.03% | 14.8만 |
|---|
| 2025.10.28 | ₩45,187 | ₩45,375 | ₩44,958 | ₩45,335 | +0.33% | 7.5만 |
|---|
| 2025.10.27 | ₩44,652 | ₩44,893 | ₩44,652 | ₩44,879 | +0.51% | 3.1만 |
|---|
| 2025.10.24 | ₩44,076 | ₩44,250 | ₩44,076 | ₩44,131 | +0.12% | 1.3만 |
|---|
| 2025.10.23 | ₩43,535 | ₩43,861 | ₩43,535 | ₩43,794 | +0.60% | 2.4만 |
|---|
| 2025.10.22 | ₩43,794 | ₩43,835 | ₩43,178 | ₩43,433 | -0.83% | 33.2만 |
|---|
| 2025.10.21 | ₩43,808 | ₩43,821 | ₩43,594 | ₩43,768 | -0.09% | 6.9천 |
|---|
| 2025.10.20 | ₩43,634 | ₩43,821 | ₩43,634 | ₩43,727 | +0.21% | 6.4천 |
|---|
| 2025.10.17 | ₩42,803 | ₩43,299 | ₩42,710 | ₩43,232 | +1.00% | 3.5만 |
|---|
| 2025.10.16 | ₩43,446 | ₩43,500 | ₩42,750 | ₩42,991 | -1.05% | 4.2만 |
|---|
| 2025.10.15 | ₩43,500 | ₩43,634 | ₩42,924 | ₩43,121 | -0.87% | 1.6만 |
|---|
| 2025.10.14 | ₩42,977 | ₩43,433 | ₩42,951 | ₩43,090 | +0.26% | 14.7만 |
|---|
| 2025.10.13 | ₩43,379 | ₩43,513 | ₩43,165 | ₩43,445 | +0.15% | 10.9만 |
|---|
| 2025.10.10 | ₩43,969 | ₩44,049 | ₩42,553 | ₩42,553 | -3.22% | 1.1만 |
|---|