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 | ₩48,757 | ₩48,757 | ₩48,474 | ₩48,744 | -0.03% | 1.4만 |
| 2026.10.08 | ₩48,797 | ₩48,797 | ₩48,181 | ₩48,355 | -0.91% | 72.1만 |
| 2026.10.07 | ₩48,623 | ₩48,851 | ₩48,476 | ₩48,837 | +0.44% | 9.7만 |
| 2026.10.06 | ₩49,105 | ₩49,199 | ₩49,024 | ₩49,038 | -0.14% | 5.4만 |
| 2026.10.05 | ₩48,489 | ₩48,837 | ₩48,369 | ₩48,784 | +0.61% | 10.5만 |
| 2026.10.02 | ₩48,583 | ₩48,583 | ₩48,204 | ₩48,288 | -0.61% | 8.6만 |
| 2026.10.01 | ₩47,672 | ₩47,994 | ₩47,552 | ₩47,886 | +0.45% | 3.1만 |
| 2026.09.30 | ₩47,900 | ₩48,114 | ₩47,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,685 |
| -0.45% |
| 1.7만 |
| 2026.09.29 | ₩48,007 | ₩48,007 | ₩47,485 | ₩47,632 | -0.78% | 8.5만 |
|---|
| 2026.09.28 | ₩47,940 | ₩47,953 | ₩47,572 | ₩47,699 | -0.50% | 2.1만 |
|---|
| 2026.09.25 | ₩47,712 | ₩48,007 | ₩47,592 | ₩47,953 | +0.51% | 4만 |
|---|
| 2026.09.24 | ₩47,485 | ₩47,793 | ₩47,324 | ₩47,685 | +0.42% | 5.5만 |
|---|
| 2026.09.23 | ₩48,235 | ₩48,235 | ₩47,565 | ₩47,712 | -1.08% | 12.6만 |
|---|
| 2026.09.22 | ₩48,221 | ₩48,268 | ₩48,128 | ₩48,181 | -0.08% | 2.7만 |
|---|
| 2026.09.21 | ₩47,578 | ₩48,221 | ₩47,578 | ₩48,141 | +1.18% | 2.7만 |
|---|
| 2026.09.18 | ₩47,377 | ₩47,377 | ₩46,942 | ₩47,190 | -0.40% | 4.1만 |
|---|
| 2026.09.17 | ₩47,123 | ₩47,123 | ₩46,875 | ₩47,002 | -0.26% | 4.4만 |
|---|
| 2026.09.16 | ₩46,748 | ₩46,779 | ₩46,071 | ₩46,319 | -0.92% | 2.5만 |
|---|
| 2026.09.15 | ₩46,667 | ₩46,667 | ₩46,188 | ₩46,252 | -0.89% | 6만 |
|---|
| 2026.09.14 | ₩46,185 | ₩46,638 | ₩46,185 | ₩46,507 | +0.70% | 1.8만 |
|---|
| 2026.09.11 | ₩46,761 | ₩46,938 | ₩46,761 | ₩46,775 | +0.03% | 4.6만 |
|---|
| 2026.09.10 | ₩46,306 | ₩46,453 | ₩46,266 | ₩46,306 | 0.00% | 18.7만 |
|---|
| 2026.09.09 | ₩47,002 | ₩47,002 | ₩46,601 | ₩46,694 | -0.66% | 3만 |
|---|
| 2026.09.08 | ₩47,498 | ₩47,498 | ₩46,989 | ₩47,096 | -0.85% | 3.8만 |
|---|
| 2026.09.04 | ₩47,331 | ₩47,371 | ₩47,069 | ₩47,225 | -0.22% | 1.7만 |
|---|
| 2026.09.03 | ₩47,110 | ₩47,404 | ₩46,895 | ₩47,324 | +0.45% | 2.4만 |
|---|
| 2026.09.02 | ₩46,534 | ₩46,728 | ₩46,359 | ₩46,631 | +0.21% | 7.7만 |
|---|
| 2026.09.01 | ₩46,453 | ₩46,641 | ₩46,219 | ₩46,413 | -0.09% | 4만 |
|---|
| 2026.08.31 | ₩46,922 | ₩47,043 | ₩46,734 | ₩47,016 | +0.20% | 3만 |
|---|
| 2026.08.28 | ₩47,485 | ₩47,498 | ₩46,909 | ₩46,962 | -1.10% | 1.9만 |
|---|
| 2026.08.27 | ₩47,176 | ₩47,404 | ₩46,982 | ₩47,404 | +0.48% | 5.9만 |
|---|
| 2026.08.26 | ₩46,520 | ₩46,551 | ₩46,212 | ₩46,426 | -0.20% | 26.2만 |
|---|
| 2026.08.25 | ₩46,279 | ₩46,641 | ₩46,279 | ₩46,467 | +0.41% | 19.9만 |
|---|
| 2026.08.24 | ₩46,614 | ₩46,614 | ₩46,085 | ₩46,212 | -0.86% | 2.4만 |
|---|
| 2026.08.21 | ₩46,909 | ₩46,909 | ₩46,400 | ₩46,667 | -0.51% | 6.2만 |
|---|
| 2026.08.20 | ₩46,694 | ₩46,694 | ₩46,225 | ₩46,373 | -0.69% | 2.4만 |
|---|
| 2026.08.19 | ₩47,377 | ₩47,377 | ₩46,721 | ₩46,761 | -1.30% | 3.5만 |
|---|
| 2026.08.18 | ₩47,176 | ₩47,243 | ₩46,962 | ₩47,043 | -0.28% | 2.1만 |
|---|
| 2026.08.17 | ₩47,967 | ₩48,047 | ₩47,779 | ₩47,793 | -0.36% | 3.4만 |
|---|
| 2026.08.14 | ₩48,248 | ₩48,248 | ₩47,754 | ₩47,766 | -1.00% | 1.3만 |
|---|
| 2026.08.13 | ₩47,377 | ₩48,087 | ₩47,377 | ₩48,034 | +1.39% | 3.9만 |
|---|
| 2026.08.12 | ₩47,632 | ₩47,632 | ₩47,284 | ₩47,404 | -0.48% | 2.9만 |
|---|
| 2026.08.11 | ₩47,525 | ₩47,525 | ₩46,942 | ₩46,980 | -1.15% | 25.5만 |
|---|
| 2026.08.10 | ₩47,243 | ₩47,380 | ₩47,150 | ₩47,183 | -0.13% | 2.2만 |
|---|
| 2026.08.07 | ₩47,498 | ₩47,498 | ₩47,069 | ₩47,310 | -0.39% | 2.2만 |
|---|
| 2026.08.06 | ₩46,910 | ₩47,256 | ₩46,910 | ₩46,988 | +0.17% | 1.9만 |
|---|
| 2026.08.05 | ₩47,927 | ₩48,007 | ₩47,270 | ₩47,270 | -1.37% | 2.3만 |
|---|
| 2026.08.04 | ₩46,386 | ₩47,565 | ₩46,386 | ₩47,418 | +2.22% | 2.5만 |
|---|
| 2026.08.03 | ₩45,516 | ₩46,292 | ₩45,449 | ₩46,172 | +1.44% | 8.6만 |
|---|
| 2026.07.31 | ₩45,221 | ₩45,315 | ₩44,506 | ₩45,221 | 0.00% | 2.6만 |
|---|
| 2026.07.30 | ₩44,511 | ₩44,832 | ₩44,156 | ₩44,806 | +0.66% | 4.7만 |
|---|
| 2026.07.29 | ₩44,189 | ₩44,591 | ₩43,560 | ₩43,600 | -1.33% | 4.3만 |
|---|
| 2026.07.28 | ₩44,069 | ₩44,424 | ₩43,647 | ₩44,323 | +0.58% | 2.3만 |
|---|
| 2026.07.27 | ₩45,274 | ₩45,274 | ₩44,077 | ₩44,390 | -1.95% | 1.8만 |
|---|
| 2026.07.24 | ₩44,940 | ₩44,980 | ₩44,364 | ₩44,538 | -0.89% | 5.7만 |
|---|
| 2026.07.23 | ₩44,792 | ₩44,993 | ₩44,498 | ₩44,696 | -0.22% | 2만 |
|---|
| 2026.07.22 | ₩45,422 | ₩45,797 | ₩45,395 | ₩45,549 | +0.28% | 26.5만 |
|---|
| 2026.07.21 | ₩45,516 | ₩45,783 | ₩45,395 | ₩45,716 | +0.44% | 9.5만 |
|---|
| 2026.07.20 | ₩45,536 | ₩45,536 | ₩45,087 | ₩45,134 | -0.88% | 5.8만 |
|---|
| 2026.07.17 | ₩44,832 | ₩45,449 | ₩44,427 | ₩45,074 | +0.54% | 6.9만 |
|---|
| 2026.07.16 | ₩45,837 | ₩45,971 | ₩45,434 | ₩45,569 | -0.58% | 4.7만 |
|---|
| 2026.07.15 | ₩46,440 | ₩46,440 | ₩45,742 | ₩46,306 | -0.29% | 8.7만 |
|---|
| 2026.07.14 | ₩46,199 | ₩46,219 | ₩45,783 | ₩46,172 | -0.06% | 3.8만 |
|---|
| 2026.07.13 | ₩46,185 | ₩46,185 | ₩45,584 | ₩45,663 | -1.13% | 3.2만 |
|---|
| 2026.07.10 | ₩46,118 | ₩46,346 | ₩45,864 | ₩46,346 | +0.49% | 9만 |
|---|
| 2026.07.09 | ₩45,770 | ₩46,185 | ₩45,529 | ₩46,118 | +0.76% | 10.4만 |
|---|
| 2026.07.08 | ₩45,214 | ₩45,516 | ₩44,969 | ₩45,462 | +0.55% | 23.7만 |
|---|
| 2026.07.07 | ₩45,810 | ₩45,810 | ₩45,288 | ₩45,449 | -0.79% | 11.4만 |
|---|
| 2026.07.06 | ₩45,435 | ₩45,676 | ₩45,375 | ₩45,623 | +0.41% | 1.3만 |
|---|
| 2026.07.02 | ₩45,194 | ₩45,368 | ₩44,899 | ₩45,127 | -0.15% | 3.7만 |
|---|
| 2026.07.01 | ₩44,859 | ₩45,167 | ₩44,551 | ₩44,980 | +0.27% | 8.6만 |
|---|
| 2026.06.30 | ₩44,364 | ₩44,658 | ₩44,281 | ₩44,618 | +0.57% | 7만 |
|---|
| 2026.06.29 | ₩43,868 | ₩44,385 | ₩43,841 | ₩44,116 | +0.56% | 2.7만 |
|---|
| 2026.06.26 | ₩43,064 | ₩43,692 | ₩43,064 | ₩43,453 | +0.90% | 2.2만 |
|---|
| 2026.06.25 | ₩43,506 | ₩43,506 | ₩43,118 | ₩43,118 | -0.89% | 2.7만 |
|---|
| 2026.06.24 | ₩44,042 | ₩44,283 | ₩43,667 | ₩43,734 | -0.70% | 2.9만 |
|---|
| 2026.06.23 | ₩43,975 | ₩44,104 | ₩43,747 | ₩43,747 | -0.52% | 2.7만 |
|---|
| 2026.06.22 | ₩44,806 | ₩44,953 | ₩44,297 | ₩44,368 | -0.98% | 4.7만 |
|---|
| 2026.06.18 | ₩44,873 | ₩44,913 | ₩44,611 | ₩44,899 | +0.06% | 1.9만 |
|---|
| 2026.06.17 | ₩45,074 | ₩45,074 | ₩44,129 | ₩44,203 | -1.93% | 2.4만 |
|---|
| 2026.06.16 | ₩45,234 | ₩45,234 | ₩44,779 | ₩44,792 | -0.98% | 2.5만 |
|---|
| 2026.06.15 | ₩45,140 | ₩45,273 | ₩45,000 | ₩45,087 | -0.12% | 3.3만 |
|---|
| 2026.06.12 | ₩44,310 | ₩44,369 | ₩44,002 | ₩44,270 | -0.09% | 2.3만 |
|---|
| 2026.06.11 | ₩43,600 | ₩44,404 | ₩43,513 | ₩44,310 | +1.63% | 5.6만 |
|---|
| 2026.06.10 | ₩43,908 | ₩44,317 | ₩43,600 | ₩43,676 | -0.53% | 21.6만 |
|---|
| 2026.06.09 | ₩45,127 | ₩45,228 | ₩43,518 | ₩44,524 | -1.34% | 16.4만 |
|---|
| 2026.06.08 | ₩45,422 | ₩45,422 | ₩44,832 | ₩44,867 | -1.22% | 16.5만 |
|---|
| 2026.06.05 | ₩46,145 | ₩46,145 | ₩44,858 | ₩44,926 | -2.64% | 3만 |
|---|
| 2026.06.04 | ₩46,083 | ₩46,480 | ₩46,051 | ₩46,359 | +0.60% | 2.9만 |
|---|
| 2026.06.03 | ₩46,801 | ₩46,801 | ₩46,333 | ₩46,440 | -0.77% | 3.2만 |
|---|
| 2026.06.02 | ₩47,471 | ₩47,471 | ₩47,002 | ₩47,083 | -0.82% | 7.3만 |
|---|
| 2026.06.01 | ₩47,029 | ₩47,493 | ₩47,029 | ₩47,313 | +0.60% | 2.6만 |
|---|
| 2026.05.29 | ₩46,761 | ₩46,895 | ₩46,574 | ₩46,827 | +0.14% | 1.1만 |
|---|
| 2026.05.28 | ₩45,917 | ₩46,493 | ₩45,917 | ₩46,493 | +1.25% | 2.9만 |
|---|
| 2026.05.27 | ₩46,132 | ₩46,145 | ₩46,011 | ₩46,092 | -0.09% | 3.6만 |
|---|
| 2026.05.26 | ₩46,266 | ₩46,266 | ₩45,958 | ₩46,078 | -0.41% | 1.8만 |
|---|
| 2026.05.22 | ₩46,145 | ₩46,239 | ₩45,891 | ₩45,931 | -0.46% | 6.3만 |
|---|
| 2026.05.21 | ₩45,877 | ₩45,917 | ₩45,493 | ₩45,824 | -0.12% | 2.2만 |
|---|
| 2026.05.20 | ₩45,730 | ₩45,941 | ₩45,449 | ₩45,941 | +0.46% | 2.9만 |
|---|
| 2026.05.19 | ₩46,011 | ₩46,011 | ₩45,502 | ₩45,556 | -0.99% | 2.1만 |
|---|
| 2026.05.18 | ₩46,225 | ₩46,225 | ₩45,703 | ₩45,923 | -0.65% | 1.9만 |
|---|
| 2026.05.15 | ₩45,904 | ₩46,437 | ₩45,837 | ₩46,038 | +0.29% | 1.8만 |
|---|
| 2026.05.14 | ₩45,891 | ₩46,520 | ₩45,891 | ₩46,467 | +1.26% | 1.2만 |
|---|
| 2026.05.13 | ₩45,341 | ₩45,964 | ₩45,341 | ₩45,854 | +1.13% | 2.4만 |
|---|
| 2026.05.12 | ₩45,556 | ₩45,593 | ₩45,167 | ₩45,557 | +0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩45,676 | ₩45,824 | ₩45,583 | ₩45,621 | -0.12% | 28.1만 |
|---|
| 2026.05.08 | ₩45,649 | ₩45,810 | ₩45,649 | ₩45,755 | +0.23% | 2.5만 |
|---|
| 2026.05.07 | ₩45,904 | ₩45,931 | ₩45,462 | ₩45,516 | -0.85% | 116.7만 |
|---|
| 2026.05.06 | ₩45,261 | ₩45,516 | ₩45,047 | ₩45,516 | +0.56% | 1.2만 |
|---|
| 2026.05.05 | ₩44,966 | ₩45,060 | ₩44,886 | ₩44,966 | 0.00% | 3.8만 |
|---|
| 2026.05.04 | ₩45,074 | ₩45,074 | ₩44,645 | ₩44,824 | -0.55% | 7천 |
|---|
| 2026.05.01 | ₩45,114 | ₩45,167 | ₩44,919 | ₩44,919 | -0.43% | 1.8만 |
|---|
| 2026.04.30 | ₩44,846 | ₩44,846 | ₩44,122 | ₩44,593 | -0.56% | 3.2만 |
|---|
| 2026.04.29 | ₩44,444 | ₩44,444 | ₩44,210 | ₩44,390 | -0.12% | 5.8만 |
|---|
| 2026.04.28 | ₩44,390 | ₩44,665 | ₩44,390 | ₩44,617 | +0.51% | 1.6만 |
|---|
| 2026.04.27 | ₩44,886 | ₩44,973 | ₩44,686 | ₩44,958 | +0.16% | 1.6만 |
|---|
| 2026.04.24 | ₩44,605 | ₩44,899 | ₩44,337 | ₩44,866 | +0.59% | 2.3만 |
|---|
| 2026.04.23 | ₩44,859 | ₩44,859 | ₩43,968 | ₩44,323 | -1.19% | 2.9만 |
|---|
| 2026.04.22 | ₩44,806 | ₩45,020 | ₩44,649 | ₩45,020 | +0.48% | 5.9만 |
|---|
| 2026.04.21 | ₩44,819 | ₩44,819 | ₩44,218 | ₩44,297 | -1.17% | 2.2만 |
|---|
| 2026.04.20 | ₩44,672 | ₩44,672 | ₩44,256 | ₩44,578 | -0.21% | 6.2만 |
|---|
| 2026.04.17 | ₩44,390 | ₩44,698 | ₩44,390 | ₩44,631 | +0.54% | 12.2만 |
|---|
| 2026.04.16 | ₩44,149 | ₩44,149 | ₩43,654 | ₩43,908 | -0.55% | 2.3만 |
|---|
| 2026.04.15 | ₩42,944 | ₩43,841 | ₩42,944 | ₩43,841 | +2.09% | 1.8만 |
|---|
| 2026.04.14 | ₩42,622 | ₩42,957 | ₩42,622 | ₩42,957 | +0.79% | 3.8만 |
|---|
| 2026.04.13 | ₩41,591 | ₩42,301 | ₩41,591 | ₩42,287 | +1.67% | 3.6만 |
|---|
| 2026.04.10 | ₩41,805 | ₩41,805 | ₩41,556 | ₩41,671 | -0.32% | 2.4만 |
|---|
| 2026.04.09 | ₩41,631 | ₩41,658 | ₩41,135 | ₩41,631 | 0.00% | 86.9만 |
|---|
| 2026.04.08 | ₩41,912 | ₩41,912 | ₩41,363 | ₩41,537 | -0.89% | 10.3만 |
|---|
| 2026.04.07 | ₩40,359 | ₩40,559 | ₩39,930 | ₩40,519 | +0.40% | 8.7만 |
|---|
| 2026.04.06 | ₩40,667 | ₩40,667 | ₩40,400 | ₩40,559 | -0.26% | 2.7만 |
|---|
| 2026.04.02 | ₩40,037 | ₩40,452 | ₩39,883 | ₩40,452 | +1.04% | 15.5만 |
|---|
| 2026.04.01 | ₩40,559 | ₩40,653 | ₩40,312 | ₩40,439 | -0.30% | 3.8만 |
|---|
| 2026.03.31 | ₩39,180 | ₩40,050 | ₩39,180 | ₩40,049 | +2.22% | 3.2만 |
|---|
| 2026.03.30 | ₩38,992 | ₩38,992 | ₩38,430 | ₩38,577 | -1.06% | 14.3만 |
|---|
| 2026.03.27 | ₩39,461 | ₩39,461 | ₩38,698 | ₩38,724 | -1.87% | 6.3만 |
|---|
| 2026.03.26 | ₩40,238 | ₩40,439 | ₩39,622 | ₩39,622 | -1.53% | 3.4만 |
|---|
| 2026.03.25 | ₩40,693 | ₩40,948 | ₩40,479 | ₩40,533 | -0.39% | 3.2만 |
|---|
| 2026.03.24 | ₩40,533 | ₩40,533 | ₩40,225 | ₩40,305 | -0.56% | 1.3만 |
|---|
| 2026.03.23 | ₩40,975 | ₩41,135 | ₩40,647 | ₩40,734 | -0.59% | 5.9만 |
|---|
| 2026.03.20 | ₩40,935 | ₩40,935 | ₩39,876 | ₩40,104 | -2.03% | 5.7만 |
|---|
| 2026.03.19 | ₩40,519 | ₩41,028 | ₩40,519 | ₩40,854 | +0.83% | 5.4만 |
|---|
| 2026.03.18 | ₩41,323 | ₩41,430 | ₩40,841 | ₩40,841 | -1.17% | 2.3만 |
|---|
| 2026.03.17 | ₩41,644 | ₩41,655 | ₩41,430 | ₩41,470 | -0.42% | 2.3만 |
|---|
| 2026.03.16 | ₩41,283 | ₩41,423 | ₩41,269 | ₩41,311 | +0.07% | 2.3만 |
|---|
| 2026.03.13 | ₩41,510 | ₩41,671 | ₩40,814 | ₩40,881 | -1.52% | 20.1만 |
|---|
| 2026.03.12 | ₩41,765 | ₩41,765 | ₩41,417 | ₩41,426 | -0.81% | 3.1만 |
|---|
| 2026.03.11 | ₩42,301 | ₩42,301 | ₩41,932 | ₩42,073 | -0.54% | 1.4만 |
|---|
| 2026.03.10 | ₩42,488 | ₩42,488 | ₩42,046 | ₩42,140 | -0.82% | 1.1만 |
|---|
| 2026.03.09 | ₩41,577 | ₩42,408 | ₩41,269 | ₩42,354 | +1.87% | 85.3만 |
|---|
| 2026.03.06 | ₩41,832 | ₩42,167 | ₩41,752 | ₩41,912 | +0.19% | 2.8만 |
|---|
| 2026.03.05 | ₩42,180 | ₩42,555 | ₩41,966 | ₩42,401 | +0.52% | 7.9만 |
|---|
| 2026.03.04 | ₩42,194 | ₩42,487 | ₩42,086 | ₩42,301 | +0.25% | 7.5만 |
|---|
| 2026.03.03 | ₩41,457 | ₩42,072 | ₩41,095 | ₩41,966 | +1.23% | 4.7만 |
|---|
| 2026.03.02 | ₩41,551 | ₩42,287 | ₩41,551 | ₩42,153 | +1.45% | 1.7만 |
|---|
| 2026.02.27 | ₩41,845 | ₩42,006 | ₩41,698 | ₩42,006 | +0.38% | 1.1만 |
|---|
| 2026.02.26 | ₩42,689 | ₩42,689 | ₩41,939 | ₩42,341 | -0.82% | 2.5만 |
|---|
| 2026.02.25 | ₩42,448 | ₩42,645 | ₩42,448 | ₩42,636 | +0.44% | 1.6만 |
|---|
| 2026.02.24 | ₩41,577 | ₩42,060 | ₩41,417 | ₩42,033 | +1.10% | 3.6만 |
|---|
| 2026.02.23 | ₩42,301 | ₩42,301 | ₩41,403 | ₩41,564 | -1.74% | 2.2만 |
|---|
| 2026.02.20 | ₩41,671 | ₩42,261 | ₩41,671 | ₩42,207 | +1.29% | 3.4만 |
|---|
| 2026.02.19 | ₩42,100 | ₩42,100 | ₩41,721 | ₩41,926 | -0.41% | 3.2만 |
|---|
| 2026.02.18 | ₩41,899 | ₩42,328 | ₩41,899 | ₩42,113 | +0.51% | 4.8만 |
|---|
| 2026.02.17 | ₩41,403 | ₩42,019 | ₩41,256 | ₩41,813 | +0.99% | 4.8만 |
|---|
| 2026.02.13 | ₩41,979 | ₩41,979 | ₩41,430 | ₩41,591 | -0.93% | 2.3만 |
|---|
| 2026.02.12 | ₩42,703 | ₩42,703 | ₩41,631 | ₩41,658 | -2.45% | 3.8만 |
|---|
| 2026.02.11 | ₩43,131 | ₩43,131 | ₩42,435 | ₩42,515 | -1.43% | 1.4만 |
|---|
| 2026.02.10 | ₩43,104 | ₩43,158 | ₩42,729 | ₩42,783 | -0.75% | 1.7만 |
|---|
| 2026.02.09 | ₩42,462 | ₩43,091 | ₩42,462 | ₩42,971 | +1.20% | 3.4만 |
|---|
| 2026.02.06 | ₩41,939 | ₩42,582 | ₩41,859 | ₩42,542 | +1.44% | 31.5만 |
|---|
| 2026.02.05 | ₩42,127 | ₩42,127 | ₩41,484 | ₩41,564 | -1.34% | 3.4만 |
|---|
| 2026.02.04 | ₩42,850 | ₩42,850 | ₩41,953 | ₩42,341 | -1.19% | 2.3만 |
|---|
| 2026.02.03 | ₩43,654 | ₩43,654 | ₩42,314 | ₩42,662 | -2.27% | 2.1만 |
|---|
| 2026.02.02 | ₩43,372 | ₩43,680 | ₩43,312 | ₩43,546 | +0.40% | 8.1만 |
|---|
| 2026.01.30 | ₩43,506 | ₩43,506 | ₩43,151 | ₩43,340 | -0.38% | 2.6만 |
|---|
| 2026.01.29 | ₩43,600 | ₩43,600 | ₩42,700 | ₩43,520 | -0.18% | 2.6만 |
|---|
| 2026.01.28 | ₩44,176 | ₩44,176 | ₩43,772 | ₩43,903 | -0.62% | 3.1만 |
|---|
| 2026.01.27 | ₩44,029 | ₩44,096 | ₩43,881 | ₩43,983 | -0.10% | 28.9만 |
|---|
| 2026.01.26 | ₩43,466 | ₩43,860 | ₩43,466 | ₩43,761 | +0.68% | 1.7만 |
|---|
| 2026.01.23 | ₩43,238 | ₩43,587 | ₩43,229 | ₩43,439 | +0.46% | 3.6만 |
|---|
| 2026.01.22 | ₩43,279 | ₩43,346 | ₩43,078 | ₩43,279 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩42,716 | ₩43,118 | ₩42,441 | ₩42,877 | +0.38% | 2.8만 |
|---|
| 2026.01.20 | ₩42,823 | ₩43,020 | ₩42,475 | ₩42,542 | -0.66% | 2.6만 |
|---|
| 2026.01.16 | ₩43,868 | ₩43,868 | ₩43,608 | ₩43,608 | -0.59% | 3.3만 |
|---|
| 2026.01.15 | ₩44,256 | ₩44,256 | ₩43,640 | ₩43,747 | -1.15% | 16.1만 |
|---|
| 2026.01.14 | ₩44,055 | ₩44,055 | ₩43,433 | ₩43,801 | -0.58% | 6.8만 |
|---|
| 2026.01.13 | ₩44,591 | ₩44,591 | ₩44,109 | ₩44,283 | -0.69% | 69.3만 |
|---|
| 2026.01.12 | ₩44,354 | ₩44,578 | ₩44,283 | ₩44,457 | +0.23% | 3.2만 |
|---|
| 2026.01.09 | ₩44,243 | ₩44,498 | ₩44,055 | ₩44,390 | +0.33% | 6.3만 |
|---|
| 2026.01.08 | ₩44,725 | ₩44,725 | ₩44,181 | ₩44,404 | -0.72% | 144.2만 |
|---|
| 2026.01.07 | ₩44,645 | ₩44,966 | ₩44,631 | ₩44,752 | +0.24% | 11.8만 |
|---|
| 2026.01.06 | ₩44,524 | ₩44,538 | ₩44,176 | ₩44,524 | 0.00% | 11.4만 |
|---|
| 2026.01.05 | ₩44,243 | ₩44,364 | ₩44,149 | ₩44,189 | -0.12% | 5.5만 |
|---|
| 2026.01.02 | ₩44,538 | ₩44,605 | ₩43,935 | ₩44,122 | -0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩44,806 | ₩44,806 | ₩44,297 | ₩44,297 | -1.14% | 1.7만 |
|---|
| 2025.12.30 | ₩44,739 | ₩44,806 | ₩44,618 | ₩44,645 | -0.21% | 2.7만 |
|---|
| 2025.12.29 | ₩44,650 | ₩44,806 | ₩44,605 | ₩44,765 | +0.26% | 1.6만 |
|---|
| 2025.12.26 | ₩45,114 | ₩45,114 | ₩44,940 | ₩44,966 | -0.33% | 1.1만 |
|---|
| 2025.12.24 | ₩44,940 | ₩44,966 | ₩44,792 | ₩44,953 | +0.03% | 1.5만 |
|---|
| 2025.12.23 | ₩44,627 | ₩44,828 | ₩44,538 | ₩44,828 | +0.45% | 7.9천 |
|---|
| 2025.12.22 | ₩44,481 | ₩44,605 | ₩44,481 | ₩44,591 | +0.25% | 1.6만 |
|---|
| 2025.12.19 | ₩44,129 | ₩44,417 | ₩44,055 | ₩44,364 | +0.53% | 2.8만 |
|---|
| 2025.12.18 | ₩43,881 | ₩43,975 | ₩43,587 | ₩43,734 | -0.34% | 2.9만 |
|---|
| 2025.12.17 | ₩43,786 | ₩43,868 | ₩43,145 | ₩43,198 | -1.34% | 2.2만 |
|---|
| 2025.12.16 | ₩43,814 | ₩43,975 | ₩43,597 | ₩43,895 | +0.18% | 3.1만 |
|---|
| 2025.12.15 | ₩43,936 | ₩43,951 | ₩43,828 | ₩43,855 | -0.19% | 1.5만 |
|---|
| 2025.12.12 | ₩44,739 | ₩44,739 | ₩43,881 | ₩44,096 | -1.44% | 64.1만 |
|---|
| 2025.12.11 | ₩44,645 | ₩44,792 | ₩44,244 | ₩44,752 | +0.24% | 1.5만 |
|---|
| 2025.12.10 | ₩44,511 | ₩44,839 | ₩44,323 | ₩44,752 | +0.54% | 1.8만 |
|---|
| 2025.12.09 | ₩44,484 | ₩44,565 | ₩44,343 | ₩44,498 | +0.03% | 2.1만 |
|---|
| 2025.12.08 | ₩44,511 | ₩44,578 | ₩44,268 | ₩44,431 | -0.18% | 2.1만 |
|---|
| 2025.12.05 | ₩44,431 | ₩44,645 | ₩44,323 | ₩44,484 | +0.12% | 24.9만 |
|---|
| 2025.12.04 | ₩44,055 | ₩44,203 | ₩44,006 | ₩44,203 | +0.33% | 2.8만 |
|---|
| 2025.12.03 | ₩43,841 | ₩44,163 | ₩43,828 | ₩44,069 | +0.52% | 3.1만 |
|---|
| 2025.12.02 | ₩44,109 | ₩44,222 | ₩43,967 | ₩44,055 | -0.12% | 7.7천 |
|---|
| 2025.12.01 | ₩43,761 | ₩43,975 | ₩43,480 | ₩43,868 | +0.24% | 4만 |
|---|
| 2025.11.28 | ₩44,002 | ₩44,015 | ₩43,881 | ₩44,015 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩43,761 | ₩43,895 | ₩43,587 | ₩43,761 | 0.00% | 1.8만 |
|---|
| 2025.11.25 | ₩43,238 | ₩43,680 | ₩42,823 | ₩43,520 | +0.65% | 6.8만 |
|---|
| 2025.11.24 | ₩42,743 | ₩43,238 | ₩42,602 | ₩43,078 | +0.78% | 1.7만 |
|---|
| 2025.11.21 | ₩42,060 | ₩42,683 | ₩41,618 | ₩42,328 | +0.64% | 14만 |
|---|
| 2025.11.20 | ₩43,761 | ₩43,761 | ₩41,899 | ₩41,904 | -4.24% | 7.5만 |
|---|
| 2025.11.19 | ₩42,743 | ₩43,108 | ₩42,482 | ₩42,810 | +0.16% | 6.9만 |
|---|
| 2025.11.18 | ₩42,890 | ₩42,944 | ₩42,220 | ₩42,563 | -0.76% | 18.6만 |
|---|
| 2025.11.17 | ₩43,171 | ₩43,640 | ₩42,770 | ₩43,037 | -0.31% | 10.5만 |
|---|
| 2025.11.14 | ₩42,904 | ₩43,747 | ₩42,622 | ₩43,501 | +1.39% | 27.3만 |
|---|
| 2025.11.13 | ₩44,109 | ₩44,109 | ₩43,225 | ₩43,399 | -1.61% | 43.5만 |
|---|
| 2025.11.12 | ₩44,631 | ₩44,631 | ₩44,042 | ₩44,270 | -0.81% | 18.2만 |
|---|
| 2025.11.11 | ₩44,149 | ₩44,404 | ₩44,050 | ₩44,350 | +0.46% | 4.7만 |
|---|
| 2025.11.10 | ₩43,975 | ₩44,431 | ₩43,972 | ₩44,337 | +0.82% | 4만 |
|---|
| 2025.11.07 | ₩43,319 | ₩43,520 | ₩42,717 | ₩43,480 | +0.37% | 8.8만 |
|---|
| 2025.11.06 | ₩44,082 | ₩44,082 | ₩43,359 | ₩43,426 | -1.49% | 2.6만 |
|---|
| 2025.11.05 | ₩44,096 | ₩44,491 | ₩44,082 | ₩44,243 | +0.33% | 1.3만 |
|---|
| 2025.11.04 | ₩44,631 | ₩44,645 | ₩44,163 | ₩44,230 | -0.90% | 17.3만 |
|---|
| 2025.11.03 | ₩45,154 | ₩45,154 | ₩44,934 | ₩44,980 | -0.39% | 2.7만 |
|---|
| 2025.10.31 | ₩45,489 | ₩45,489 | ₩44,752 | ₩44,899 | -1.30% | 1.2만 |
|---|
| 2025.10.30 | ₩45,288 | ₩45,288 | ₩44,765 | ₩44,792 | -1.09% | 1.4만 |
|---|
| 2025.10.29 | ₩45,430 | ₩45,820 | ₩45,288 | ₩45,443 | +0.03% | 14.8만 |
|---|
| 2025.10.28 | ₩45,194 | ₩45,382 | ₩44,965 | ₩45,341 | +0.33% | 7.5만 |
|---|
| 2025.10.27 | ₩44,658 | ₩44,899 | ₩44,658 | ₩44,886 | +0.51% | 3.1만 |
|---|
| 2025.10.24 | ₩44,082 | ₩44,256 | ₩44,082 | ₩44,137 | +0.12% | 1.3만 |
|---|
| 2025.10.23 | ₩43,541 | ₩43,868 | ₩43,541 | ₩43,801 | +0.60% | 2.4만 |
|---|
| 2025.10.22 | ₩43,801 | ₩43,841 | ₩43,185 | ₩43,439 | -0.83% | 33.2만 |
|---|
| 2025.10.21 | ₩43,814 | ₩43,828 | ₩43,600 | ₩43,774 | -0.09% | 6.9천 |
|---|
| 2025.10.20 | ₩43,640 | ₩43,828 | ₩43,640 | ₩43,734 | +0.21% | 6.4천 |
|---|
| 2025.10.17 | ₩42,810 | ₩43,305 | ₩42,716 | ₩43,238 | +1.00% | 3.5만 |
|---|
| 2025.10.16 | ₩43,453 | ₩43,506 | ₩42,756 | ₩42,997 | -1.05% | 4.2만 |
|---|
| 2025.10.15 | ₩43,506 | ₩43,640 | ₩42,930 | ₩43,127 | -0.87% | 1.6만 |
|---|
| 2025.10.14 | ₩42,984 | ₩43,439 | ₩42,957 | ₩43,096 | +0.26% | 14.7만 |
|---|
| 2025.10.13 | ₩43,386 | ₩43,520 | ₩43,171 | ₩43,451 | +0.15% | 10.9만 |
|---|
| 2025.10.10 | ₩43,975 | ₩44,055 | ₩42,559 | ₩42,559 | -3.22% | 1.1만 |
|---|