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 | ₩48,815 | ₩48,815 | ₩48,532 | ₩48,802 | -0.03% | 1.4만 |
| 2026.10.08 | ₩48,855 | ₩48,855 | ₩48,238 | ₩48,413 | -0.91% | 72.1만 |
| 2026.10.07 | ₩48,681 | ₩48,909 | ₩48,533 | ₩48,895 | +0.44% | 9.7만 |
| 2026.10.06 | ₩49,164 | ₩49,258 | ₩49,082 | ₩49,097 | -0.14% | 5.4만 |
| 2026.10.05 | ₩48,547 | ₩48,895 | ₩48,426 | ₩48,842 | +0.61% | 10.5만 |
| 2026.10.02 | ₩48,641 | ₩48,641 | ₩48,261 | ₩48,346 | -0.61% | 8.6만 |
| 2026.10.01 | ₩47,729 | ₩48,051 | ₩47,608 | ₩47,943 | +0.45% | 3.1만 |
| 2026.09.30 | ₩47,957 | ₩48,171 | ₩47,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,742 |
| -0.45% |
| 1.7만 |
| 2026.09.29 | ₩48,064 | ₩48,064 | ₩47,541 | ₩47,688 | -0.78% | 8.5만 |
|---|
| 2026.09.28 | ₩47,997 | ₩48,010 | ₩47,628 | ₩47,756 | -0.50% | 2.1만 |
|---|
| 2026.09.25 | ₩47,769 | ₩48,064 | ₩47,648 | ₩48,010 | +0.51% | 4만 |
|---|
| 2026.09.24 | ₩47,541 | ₩47,849 | ₩47,380 | ₩47,742 | +0.42% | 5.5만 |
|---|
| 2026.09.23 | ₩48,292 | ₩48,292 | ₩47,621 | ₩47,769 | -1.08% | 12.6만 |
|---|
| 2026.09.22 | ₩48,279 | ₩48,325 | ₩48,185 | ₩48,238 | -0.08% | 2.7만 |
|---|
| 2026.09.21 | ₩47,635 | ₩48,279 | ₩47,635 | ₩48,198 | +1.18% | 2.7만 |
|---|
| 2026.09.18 | ₩47,434 | ₩47,434 | ₩46,998 | ₩47,246 | -0.40% | 4.1만 |
|---|
| 2026.09.17 | ₩47,179 | ₩47,179 | ₩46,931 | ₩47,058 | -0.26% | 4.4만 |
|---|
| 2026.09.16 | ₩46,803 | ₩46,834 | ₩46,126 | ₩46,374 | -0.92% | 2.5만 |
|---|
| 2026.09.15 | ₩46,723 | ₩46,723 | ₩46,243 | ₩46,307 | -0.89% | 6만 |
|---|
| 2026.09.14 | ₩46,240 | ₩46,693 | ₩46,240 | ₩46,562 | +0.70% | 1.8만 |
|---|
| 2026.09.11 | ₩46,817 | ₩46,994 | ₩46,817 | ₩46,830 | +0.03% | 4.6만 |
|---|
| 2026.09.10 | ₩46,361 | ₩46,508 | ₩46,321 | ₩46,361 | 0.00% | 18.7만 |
|---|
| 2026.09.09 | ₩47,058 | ₩47,058 | ₩46,656 | ₩46,750 | -0.66% | 3만 |
|---|
| 2026.09.08 | ₩47,554 | ₩47,554 | ₩47,045 | ₩47,152 | -0.85% | 3.8만 |
|---|
| 2026.09.04 | ₩47,387 | ₩47,427 | ₩47,125 | ₩47,281 | -0.22% | 1.7만 |
|---|
| 2026.09.03 | ₩47,165 | ₩47,460 | ₩46,951 | ₩47,380 | +0.45% | 2.4만 |
|---|
| 2026.09.02 | ₩46,589 | ₩46,783 | ₩46,414 | ₩46,687 | +0.21% | 7.7만 |
|---|
| 2026.09.01 | ₩46,508 | ₩46,696 | ₩46,274 | ₩46,468 | -0.09% | 4만 |
|---|
| 2026.08.31 | ₩46,978 | ₩47,098 | ₩46,790 | ₩47,072 | +0.20% | 3만 |
|---|
| 2026.08.28 | ₩47,541 | ₩47,554 | ₩46,964 | ₩47,018 | -1.10% | 1.9만 |
|---|
| 2026.08.27 | ₩47,232 | ₩47,460 | ₩47,038 | ₩47,460 | +0.48% | 5.9만 |
|---|
| 2026.08.26 | ₩46,575 | ₩46,606 | ₩46,267 | ₩46,481 | -0.20% | 26.2만 |
|---|
| 2026.08.25 | ₩46,334 | ₩46,696 | ₩46,334 | ₩46,522 | +0.41% | 19.9만 |
|---|
| 2026.08.24 | ₩46,669 | ₩46,669 | ₩46,140 | ₩46,267 | -0.86% | 2.4만 |
|---|
| 2026.08.21 | ₩46,964 | ₩46,964 | ₩46,455 | ₩46,723 | -0.51% | 6.2만 |
|---|
| 2026.08.20 | ₩46,750 | ₩46,750 | ₩46,280 | ₩46,428 | -0.69% | 2.4만 |
|---|
| 2026.08.19 | ₩47,434 | ₩47,434 | ₩46,777 | ₩46,817 | -1.30% | 3.5만 |
|---|
| 2026.08.18 | ₩47,232 | ₩47,300 | ₩47,018 | ₩47,098 | -0.28% | 2.1만 |
|---|
| 2026.08.17 | ₩48,024 | ₩48,104 | ₩47,836 | ₩47,849 | -0.36% | 3.4만 |
|---|
| 2026.08.14 | ₩48,305 | ₩48,305 | ₩47,810 | ₩47,823 | -1.00% | 1.3만 |
|---|
| 2026.08.13 | ₩47,434 | ₩48,144 | ₩47,434 | ₩48,091 | +1.39% | 3.9만 |
|---|
| 2026.08.12 | ₩47,688 | ₩47,688 | ₩47,340 | ₩47,460 | -0.48% | 2.9만 |
|---|
| 2026.08.11 | ₩47,581 | ₩47,581 | ₩46,998 | ₩47,035 | -1.15% | 25.5만 |
|---|
| 2026.08.10 | ₩47,300 | ₩47,436 | ₩47,206 | ₩47,239 | -0.13% | 2.2만 |
|---|
| 2026.08.07 | ₩47,554 | ₩47,554 | ₩47,125 | ₩47,367 | -0.39% | 2.2만 |
|---|
| 2026.08.06 | ₩46,966 | ₩47,312 | ₩46,966 | ₩47,043 | +0.17% | 1.9만 |
|---|
| 2026.08.05 | ₩47,983 | ₩48,064 | ₩47,326 | ₩47,326 | -1.37% | 2.3만 |
|---|
| 2026.08.04 | ₩46,441 | ₩47,621 | ₩46,441 | ₩47,474 | +2.22% | 2.5만 |
|---|
| 2026.08.03 | ₩45,570 | ₩46,347 | ₩45,503 | ₩46,227 | +1.44% | 8.6만 |
|---|
| 2026.07.31 | ₩45,275 | ₩45,368 | ₩44,558 | ₩45,275 | 0.00% | 2.6만 |
|---|
| 2026.07.30 | ₩44,564 | ₩44,886 | ₩44,208 | ₩44,859 | +0.66% | 4.7만 |
|---|
| 2026.07.29 | ₩44,242 | ₩44,644 | ₩43,612 | ₩43,652 | -1.33% | 4.3만 |
|---|
| 2026.07.28 | ₩44,121 | ₩44,477 | ₩43,699 | ₩44,376 | +0.58% | 2.3만 |
|---|
| 2026.07.27 | ₩45,328 | ₩45,328 | ₩44,129 | ₩44,443 | -1.95% | 1.8만 |
|---|
| 2026.07.24 | ₩44,993 | ₩45,033 | ₩44,416 | ₩44,591 | -0.89% | 5.7만 |
|---|
| 2026.07.23 | ₩44,845 | ₩45,047 | ₩44,550 | ₩44,749 | -0.22% | 2만 |
|---|
| 2026.07.22 | ₩45,476 | ₩45,851 | ₩45,449 | ₩45,603 | +0.28% | 26.5만 |
|---|
| 2026.07.21 | ₩45,570 | ₩45,838 | ₩45,449 | ₩45,771 | +0.44% | 9.5만 |
|---|
| 2026.07.20 | ₩45,590 | ₩45,590 | ₩45,140 | ₩45,187 | -0.88% | 5.8만 |
|---|
| 2026.07.17 | ₩44,886 | ₩45,503 | ₩44,479 | ₩45,127 | +0.54% | 6.9만 |
|---|
| 2026.07.16 | ₩45,891 | ₩46,026 | ₩45,488 | ₩45,623 | -0.58% | 4.7만 |
|---|
| 2026.07.15 | ₩46,495 | ₩46,495 | ₩45,796 | ₩46,361 | -0.29% | 8.7만 |
|---|
| 2026.07.14 | ₩46,254 | ₩46,274 | ₩45,838 | ₩46,227 | -0.06% | 3.8만 |
|---|
| 2026.07.13 | ₩46,240 | ₩46,240 | ₩45,638 | ₩45,717 | -1.13% | 3.2만 |
|---|
| 2026.07.10 | ₩46,173 | ₩46,401 | ₩45,918 | ₩46,401 | +0.49% | 9만 |
|---|
| 2026.07.09 | ₩45,824 | ₩46,240 | ₩45,583 | ₩46,173 | +0.76% | 10.4만 |
|---|
| 2026.07.08 | ₩45,268 | ₩45,570 | ₩45,022 | ₩45,516 | +0.55% | 23.7만 |
|---|
| 2026.07.07 | ₩45,865 | ₩45,865 | ₩45,342 | ₩45,503 | -0.79% | 11.4만 |
|---|
| 2026.07.06 | ₩45,489 | ₩45,730 | ₩45,429 | ₩45,677 | +0.41% | 1.3만 |
|---|
| 2026.07.02 | ₩45,248 | ₩45,422 | ₩44,953 | ₩45,181 | -0.15% | 3.7만 |
|---|
| 2026.07.01 | ₩44,912 | ₩45,221 | ₩44,604 | ₩45,033 | +0.27% | 8.6만 |
|---|
| 2026.06.30 | ₩44,416 | ₩44,711 | ₩44,333 | ₩44,671 | +0.57% | 7만 |
|---|
| 2026.06.29 | ₩43,920 | ₩44,438 | ₩43,893 | ₩44,168 | +0.56% | 2.7만 |
|---|
| 2026.06.26 | ₩43,115 | ₩43,744 | ₩43,115 | ₩43,504 | +0.90% | 2.2만 |
|---|
| 2026.06.25 | ₩43,558 | ₩43,558 | ₩43,169 | ₩43,169 | -0.89% | 2.7만 |
|---|
| 2026.06.24 | ₩44,094 | ₩44,336 | ₩43,719 | ₩43,786 | -0.70% | 2.9만 |
|---|
| 2026.06.23 | ₩44,027 | ₩44,156 | ₩43,799 | ₩43,799 | -0.52% | 2.7만 |
|---|
| 2026.06.22 | ₩44,859 | ₩45,006 | ₩44,349 | ₩44,420 | -0.98% | 4.7만 |
|---|
| 2026.06.18 | ₩44,926 | ₩44,966 | ₩44,664 | ₩44,953 | +0.06% | 1.9만 |
|---|
| 2026.06.17 | ₩45,127 | ₩45,127 | ₩44,182 | ₩44,255 | -1.93% | 2.4만 |
|---|
| 2026.06.16 | ₩45,288 | ₩45,288 | ₩44,832 | ₩44,845 | -0.98% | 2.5만 |
|---|
| 2026.06.15 | ₩45,194 | ₩45,327 | ₩45,053 | ₩45,140 | -0.12% | 3.3만 |
|---|
| 2026.06.12 | ₩44,363 | ₩44,422 | ₩44,054 | ₩44,322 | -0.09% | 2.3만 |
|---|
| 2026.06.11 | ₩43,652 | ₩44,456 | ₩43,565 | ₩44,363 | +1.63% | 5.6만 |
|---|
| 2026.06.10 | ₩43,960 | ₩44,369 | ₩43,652 | ₩43,728 | -0.53% | 21.6만 |
|---|
| 2026.06.09 | ₩45,181 | ₩45,281 | ₩43,570 | ₩44,577 | -1.34% | 16.4만 |
|---|
| 2026.06.08 | ₩45,476 | ₩45,476 | ₩44,886 | ₩44,920 | -1.22% | 16.5만 |
|---|
| 2026.06.05 | ₩46,200 | ₩46,200 | ₩44,911 | ₩44,979 | -2.64% | 3만 |
|---|
| 2026.06.04 | ₩46,138 | ₩46,535 | ₩46,106 | ₩46,414 | +0.60% | 2.9만 |
|---|
| 2026.06.03 | ₩46,857 | ₩46,857 | ₩46,388 | ₩46,495 | -0.77% | 3.2만 |
|---|
| 2026.06.02 | ₩47,528 | ₩47,528 | ₩47,058 | ₩47,139 | -0.82% | 7.3만 |
|---|
| 2026.06.01 | ₩47,085 | ₩47,549 | ₩47,085 | ₩47,369 | +0.60% | 2.6만 |
|---|
| 2026.05.29 | ₩46,817 | ₩46,951 | ₩46,629 | ₩46,882 | +0.14% | 1.1만 |
|---|
| 2026.05.28 | ₩45,972 | ₩46,549 | ₩45,972 | ₩46,549 | +1.25% | 2.9만 |
|---|
| 2026.05.27 | ₩46,186 | ₩46,200 | ₩46,066 | ₩46,146 | -0.09% | 3.6만 |
|---|
| 2026.05.26 | ₩46,321 | ₩46,321 | ₩46,012 | ₩46,133 | -0.41% | 1.8만 |
|---|
| 2026.05.22 | ₩46,200 | ₩46,294 | ₩45,945 | ₩45,985 | -0.46% | 6.3만 |
|---|
| 2026.05.21 | ₩45,932 | ₩45,972 | ₩45,547 | ₩45,878 | -0.12% | 2.2만 |
|---|
| 2026.05.20 | ₩45,784 | ₩45,996 | ₩45,503 | ₩45,996 | +0.46% | 2.9만 |
|---|
| 2026.05.19 | ₩46,066 | ₩46,066 | ₩45,556 | ₩45,610 | -0.99% | 2.1만 |
|---|
| 2026.05.18 | ₩46,280 | ₩46,280 | ₩45,757 | ₩45,977 | -0.65% | 1.9만 |
|---|
| 2026.05.15 | ₩45,958 | ₩46,492 | ₩45,891 | ₩46,093 | +0.29% | 1.8만 |
|---|
| 2026.05.14 | ₩45,945 | ₩46,575 | ₩45,945 | ₩46,522 | +1.26% | 1.2만 |
|---|
| 2026.05.13 | ₩45,395 | ₩46,019 | ₩45,395 | ₩45,909 | +1.13% | 2.4만 |
|---|
| 2026.05.12 | ₩45,610 | ₩45,647 | ₩45,221 | ₩45,611 | +0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩45,730 | ₩45,878 | ₩45,637 | ₩45,676 | -0.12% | 28.1만 |
|---|
| 2026.05.08 | ₩45,704 | ₩45,865 | ₩45,704 | ₩45,810 | +0.23% | 2.5만 |
|---|
| 2026.05.07 | ₩45,958 | ₩45,985 | ₩45,516 | ₩45,570 | -0.85% | 116.7만 |
|---|
| 2026.05.06 | ₩45,315 | ₩45,570 | ₩45,100 | ₩45,570 | +0.56% | 1.2만 |
|---|
| 2026.05.05 | ₩45,020 | ₩45,114 | ₩44,939 | ₩45,020 | 0.00% | 3.8만 |
|---|
| 2026.05.04 | ₩45,127 | ₩45,127 | ₩44,698 | ₩44,878 | -0.55% | 7천 |
|---|
| 2026.05.01 | ₩45,167 | ₩45,221 | ₩44,973 | ₩44,973 | -0.43% | 1.8만 |
|---|
| 2026.04.30 | ₩44,899 | ₩44,899 | ₩44,175 | ₩44,646 | -0.56% | 3.2만 |
|---|
| 2026.04.29 | ₩44,497 | ₩44,497 | ₩44,262 | ₩44,443 | -0.12% | 5.8만 |
|---|
| 2026.04.28 | ₩44,443 | ₩44,718 | ₩44,443 | ₩44,670 | +0.51% | 1.6만 |
|---|
| 2026.04.27 | ₩44,939 | ₩45,026 | ₩44,739 | ₩45,012 | +0.16% | 1.6만 |
|---|
| 2026.04.24 | ₩44,658 | ₩44,953 | ₩44,389 | ₩44,919 | +0.59% | 2.3만 |
|---|
| 2026.04.23 | ₩44,912 | ₩44,912 | ₩44,021 | ₩44,376 | -1.19% | 2.9만 |
|---|
| 2026.04.22 | ₩44,859 | ₩45,073 | ₩44,702 | ₩45,073 | +0.48% | 5.9만 |
|---|
| 2026.04.21 | ₩44,872 | ₩44,872 | ₩44,270 | ₩44,349 | -1.17% | 2.2만 |
|---|
| 2026.04.20 | ₩44,725 | ₩44,725 | ₩44,309 | ₩44,631 | -0.21% | 6.2만 |
|---|
| 2026.04.17 | ₩44,443 | ₩44,752 | ₩44,443 | ₩44,684 | +0.54% | 12.2만 |
|---|
| 2026.04.16 | ₩44,202 | ₩44,202 | ₩43,705 | ₩43,960 | -0.55% | 2.3만 |
|---|
| 2026.04.15 | ₩42,995 | ₩43,893 | ₩42,995 | ₩43,893 | +2.09% | 1.8만 |
|---|
| 2026.04.14 | ₩42,673 | ₩43,008 | ₩42,673 | ₩43,008 | +0.79% | 3.8만 |
|---|
| 2026.04.13 | ₩41,640 | ₩42,351 | ₩41,640 | ₩42,338 | +1.67% | 3.6만 |
|---|
| 2026.04.10 | ₩41,855 | ₩41,855 | ₩41,605 | ₩41,721 | -0.32% | 2.4만 |
|---|
| 2026.04.09 | ₩41,680 | ₩41,707 | ₩41,184 | ₩41,680 | 0.00% | 86.9만 |
|---|
| 2026.04.08 | ₩41,962 | ₩41,962 | ₩41,412 | ₩41,587 | -0.89% | 10.3만 |
|---|
| 2026.04.07 | ₩40,406 | ₩40,608 | ₩39,977 | ₩40,567 | +0.40% | 8.7만 |
|---|
| 2026.04.06 | ₩40,715 | ₩40,715 | ₩40,448 | ₩40,608 | -0.26% | 2.7만 |
|---|
| 2026.04.02 | ₩40,085 | ₩40,500 | ₩39,930 | ₩40,500 | +1.04% | 15.5만 |
|---|
| 2026.04.01 | ₩40,608 | ₩40,701 | ₩40,360 | ₩40,487 | -0.30% | 3.8만 |
|---|
| 2026.03.31 | ₩39,226 | ₩40,098 | ₩39,226 | ₩40,097 | +2.22% | 3.2만 |
|---|
| 2026.03.30 | ₩39,039 | ₩39,039 | ₩38,475 | ₩38,623 | -1.06% | 14.3만 |
|---|
| 2026.03.27 | ₩39,508 | ₩39,508 | ₩38,744 | ₩38,770 | -1.87% | 6.3만 |
|---|
| 2026.03.26 | ₩40,286 | ₩40,487 | ₩39,669 | ₩39,669 | -1.53% | 3.4만 |
|---|
| 2026.03.25 | ₩40,742 | ₩40,997 | ₩40,527 | ₩40,581 | -0.39% | 3.2만 |
|---|
| 2026.03.24 | ₩40,581 | ₩40,581 | ₩40,272 | ₩40,353 | -0.56% | 1.3만 |
|---|
| 2026.03.23 | ₩41,023 | ₩41,184 | ₩40,695 | ₩40,782 | -0.59% | 5.9만 |
|---|
| 2026.03.20 | ₩40,983 | ₩40,983 | ₩39,924 | ₩40,152 | -2.03% | 5.7만 |
|---|
| 2026.03.19 | ₩40,567 | ₩41,077 | ₩40,567 | ₩40,903 | +0.83% | 5.4만 |
|---|
| 2026.03.18 | ₩41,372 | ₩41,479 | ₩40,889 | ₩40,889 | -1.17% | 2.3만 |
|---|
| 2026.03.17 | ₩41,694 | ₩41,705 | ₩41,479 | ₩41,520 | -0.42% | 2.3만 |
|---|
| 2026.03.16 | ₩41,332 | ₩41,473 | ₩41,318 | ₩41,360 | +0.07% | 2.3만 |
|---|
| 2026.03.13 | ₩41,560 | ₩41,721 | ₩40,862 | ₩40,929 | -1.52% | 20.1만 |
|---|
| 2026.03.12 | ₩41,815 | ₩41,815 | ₩41,466 | ₩41,475 | -0.81% | 3.1만 |
|---|
| 2026.03.11 | ₩42,351 | ₩42,351 | ₩41,982 | ₩42,123 | -0.54% | 1.4만 |
|---|
| 2026.03.10 | ₩42,539 | ₩42,539 | ₩42,096 | ₩42,190 | -0.82% | 1.1만 |
|---|
| 2026.03.09 | ₩41,627 | ₩42,458 | ₩41,318 | ₩42,405 | +1.87% | 85.3만 |
|---|
| 2026.03.06 | ₩41,882 | ₩42,217 | ₩41,801 | ₩41,962 | +0.19% | 2.8만 |
|---|
| 2026.03.05 | ₩42,230 | ₩42,606 | ₩42,016 | ₩42,452 | +0.52% | 7.9만 |
|---|
| 2026.03.04 | ₩42,244 | ₩42,537 | ₩42,136 | ₩42,351 | +0.25% | 7.5만 |
|---|
| 2026.03.03 | ₩41,506 | ₩42,122 | ₩41,144 | ₩42,016 | +1.23% | 4.7만 |
|---|
| 2026.03.02 | ₩41,600 | ₩42,338 | ₩41,600 | ₩42,203 | +1.45% | 1.7만 |
|---|
| 2026.02.27 | ₩41,895 | ₩42,056 | ₩41,748 | ₩42,056 | +0.38% | 1.1만 |
|---|
| 2026.02.26 | ₩42,740 | ₩42,740 | ₩41,989 | ₩42,391 | -0.82% | 2.5만 |
|---|
| 2026.02.25 | ₩42,499 | ₩42,696 | ₩42,499 | ₩42,686 | +0.44% | 1.6만 |
|---|
| 2026.02.24 | ₩41,627 | ₩42,110 | ₩41,466 | ₩42,083 | +1.10% | 3.6만 |
|---|
| 2026.02.23 | ₩42,351 | ₩42,351 | ₩41,452 | ₩41,613 | -1.74% | 2.2만 |
|---|
| 2026.02.20 | ₩41,721 | ₩42,311 | ₩41,721 | ₩42,257 | +1.29% | 3.4만 |
|---|
| 2026.02.19 | ₩42,150 | ₩42,150 | ₩41,770 | ₩41,975 | -0.41% | 3.2만 |
|---|
| 2026.02.18 | ₩41,949 | ₩42,378 | ₩41,949 | ₩42,163 | +0.51% | 4.8만 |
|---|
| 2026.02.17 | ₩41,452 | ₩42,069 | ₩41,305 | ₩41,863 | +0.99% | 4.8만 |
|---|
| 2026.02.13 | ₩42,029 | ₩42,029 | ₩41,479 | ₩41,640 | -0.93% | 2.3만 |
|---|
| 2026.02.12 | ₩42,753 | ₩42,753 | ₩41,680 | ₩41,707 | -2.45% | 3.8만 |
|---|
| 2026.02.11 | ₩43,182 | ₩43,182 | ₩42,485 | ₩42,566 | -1.43% | 1.4만 |
|---|
| 2026.02.10 | ₩43,156 | ₩43,209 | ₩42,780 | ₩42,834 | -0.75% | 1.7만 |
|---|
| 2026.02.09 | ₩42,512 | ₩43,142 | ₩42,512 | ₩43,022 | +1.20% | 3.4만 |
|---|
| 2026.02.06 | ₩41,989 | ₩42,633 | ₩41,908 | ₩42,592 | +1.44% | 31.5만 |
|---|
| 2026.02.05 | ₩42,177 | ₩42,177 | ₩41,533 | ₩41,613 | -1.34% | 3.4만 |
|---|
| 2026.02.04 | ₩42,901 | ₩42,901 | ₩42,002 | ₩42,391 | -1.19% | 2.3만 |
|---|
| 2026.02.03 | ₩43,705 | ₩43,705 | ₩42,364 | ₩42,713 | -2.27% | 2.1만 |
|---|
| 2026.02.02 | ₩43,424 | ₩43,732 | ₩43,363 | ₩43,598 | +0.40% | 8.1만 |
|---|
| 2026.01.30 | ₩43,558 | ₩43,558 | ₩43,203 | ₩43,392 | -0.38% | 2.6만 |
|---|
| 2026.01.29 | ₩43,652 | ₩43,652 | ₩42,751 | ₩43,571 | -0.18% | 2.6만 |
|---|
| 2026.01.28 | ₩44,228 | ₩44,228 | ₩43,823 | ₩43,955 | -0.62% | 3.1만 |
|---|
| 2026.01.27 | ₩44,081 | ₩44,148 | ₩43,933 | ₩44,035 | -0.10% | 28.9만 |
|---|
| 2026.01.26 | ₩43,518 | ₩43,912 | ₩43,518 | ₩43,813 | +0.68% | 1.7만 |
|---|
| 2026.01.23 | ₩43,290 | ₩43,638 | ₩43,280 | ₩43,491 | +0.46% | 3.6만 |
|---|
| 2026.01.22 | ₩43,330 | ₩43,397 | ₩43,129 | ₩43,330 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩42,767 | ₩43,169 | ₩42,492 | ₩42,928 | +0.38% | 2.8만 |
|---|
| 2026.01.20 | ₩42,874 | ₩43,071 | ₩42,525 | ₩42,592 | -0.66% | 2.6만 |
|---|
| 2026.01.16 | ₩43,920 | ₩43,920 | ₩43,660 | ₩43,660 | -0.59% | 3.3만 |
|---|
| 2026.01.15 | ₩44,309 | ₩44,309 | ₩43,692 | ₩43,799 | -1.15% | 16.1만 |
|---|
| 2026.01.14 | ₩44,108 | ₩44,108 | ₩43,484 | ₩43,853 | -0.58% | 6.8만 |
|---|
| 2026.01.13 | ₩44,644 | ₩44,644 | ₩44,161 | ₩44,336 | -0.69% | 69.3만 |
|---|
| 2026.01.12 | ₩44,407 | ₩44,631 | ₩44,336 | ₩44,510 | +0.23% | 3.2만 |
|---|
| 2026.01.09 | ₩44,296 | ₩44,550 | ₩44,108 | ₩44,443 | +0.33% | 6.3만 |
|---|
| 2026.01.08 | ₩44,778 | ₩44,778 | ₩44,234 | ₩44,456 | -0.72% | 144.2만 |
|---|
| 2026.01.07 | ₩44,698 | ₩45,020 | ₩44,684 | ₩44,805 | +0.24% | 11.8만 |
|---|
| 2026.01.06 | ₩44,577 | ₩44,591 | ₩44,228 | ₩44,577 | 0.00% | 11.4만 |
|---|
| 2026.01.05 | ₩44,296 | ₩44,416 | ₩44,202 | ₩44,242 | -0.12% | 5.5만 |
|---|
| 2026.01.02 | ₩44,591 | ₩44,658 | ₩43,987 | ₩44,175 | -0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩44,859 | ₩44,859 | ₩44,349 | ₩44,349 | -1.14% | 1.7만 |
|---|
| 2025.12.30 | ₩44,792 | ₩44,859 | ₩44,671 | ₩44,698 | -0.21% | 2.7만 |
|---|
| 2025.12.29 | ₩44,703 | ₩44,859 | ₩44,658 | ₩44,819 | +0.26% | 1.6만 |
|---|
| 2025.12.26 | ₩45,167 | ₩45,167 | ₩44,993 | ₩45,020 | -0.33% | 1.1만 |
|---|
| 2025.12.24 | ₩44,993 | ₩45,020 | ₩44,845 | ₩45,006 | +0.03% | 1.5만 |
|---|
| 2025.12.23 | ₩44,680 | ₩44,882 | ₩44,591 | ₩44,882 | +0.45% | 7.9천 |
|---|
| 2025.12.22 | ₩44,534 | ₩44,658 | ₩44,534 | ₩44,644 | +0.25% | 1.6만 |
|---|
| 2025.12.19 | ₩44,182 | ₩44,470 | ₩44,108 | ₩44,416 | +0.53% | 2.8만 |
|---|
| 2025.12.18 | ₩43,933 | ₩44,027 | ₩43,638 | ₩43,786 | -0.34% | 2.9만 |
|---|
| 2025.12.17 | ₩43,838 | ₩43,920 | ₩43,196 | ₩43,250 | -1.34% | 2.2만 |
|---|
| 2025.12.16 | ₩43,866 | ₩44,027 | ₩43,649 | ₩43,947 | +0.18% | 3.1만 |
|---|
| 2025.12.15 | ₩43,988 | ₩44,003 | ₩43,880 | ₩43,907 | -0.19% | 1.5만 |
|---|
| 2025.12.12 | ₩44,792 | ₩44,792 | ₩43,933 | ₩44,148 | -1.44% | 64.1만 |
|---|
| 2025.12.11 | ₩44,698 | ₩44,845 | ₩44,297 | ₩44,805 | +0.24% | 1.5만 |
|---|
| 2025.12.10 | ₩44,564 | ₩44,892 | ₩44,376 | ₩44,805 | +0.54% | 1.8만 |
|---|
| 2025.12.09 | ₩44,537 | ₩44,617 | ₩44,396 | ₩44,550 | +0.03% | 2.1만 |
|---|
| 2025.12.08 | ₩44,564 | ₩44,631 | ₩44,321 | ₩44,483 | -0.18% | 2.1만 |
|---|
| 2025.12.05 | ₩44,483 | ₩44,698 | ₩44,376 | ₩44,537 | +0.12% | 24.9만 |
|---|
| 2025.12.04 | ₩44,108 | ₩44,255 | ₩44,058 | ₩44,255 | +0.33% | 2.8만 |
|---|
| 2025.12.03 | ₩43,893 | ₩44,215 | ₩43,880 | ₩44,121 | +0.52% | 3.1만 |
|---|
| 2025.12.02 | ₩44,161 | ₩44,274 | ₩44,019 | ₩44,108 | -0.12% | 7.7천 |
|---|
| 2025.12.01 | ₩43,813 | ₩44,027 | ₩43,531 | ₩43,920 | +0.24% | 4만 |
|---|
| 2025.11.28 | ₩44,054 | ₩44,068 | ₩43,933 | ₩44,068 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩43,813 | ₩43,947 | ₩43,638 | ₩43,813 | 0.00% | 1.8만 |
|---|
| 2025.11.25 | ₩43,290 | ₩43,732 | ₩42,874 | ₩43,571 | +0.65% | 6.8만 |
|---|
| 2025.11.24 | ₩42,794 | ₩43,290 | ₩42,653 | ₩43,129 | +0.78% | 1.7만 |
|---|
| 2025.11.21 | ₩42,110 | ₩42,733 | ₩41,667 | ₩42,378 | +0.64% | 14만 |
|---|
| 2025.11.20 | ₩43,813 | ₩43,813 | ₩41,949 | ₩41,954 | -4.24% | 7.5만 |
|---|
| 2025.11.19 | ₩42,794 | ₩43,160 | ₩42,532 | ₩42,861 | +0.16% | 6.9만 |
|---|
| 2025.11.18 | ₩42,941 | ₩42,995 | ₩42,271 | ₩42,614 | -0.76% | 18.6만 |
|---|
| 2025.11.17 | ₩43,223 | ₩43,692 | ₩42,820 | ₩43,089 | -0.31% | 10.5만 |
|---|
| 2025.11.14 | ₩42,954 | ₩43,799 | ₩42,673 | ₩43,553 | +1.39% | 27.3만 |
|---|
| 2025.11.13 | ₩44,161 | ₩44,161 | ₩43,276 | ₩43,451 | -1.61% | 43.5만 |
|---|
| 2025.11.12 | ₩44,684 | ₩44,684 | ₩44,094 | ₩44,322 | -0.81% | 18.2만 |
|---|
| 2025.11.11 | ₩44,202 | ₩44,456 | ₩44,102 | ₩44,403 | +0.46% | 4.7만 |
|---|
| 2025.11.10 | ₩44,027 | ₩44,483 | ₩44,025 | ₩44,389 | +0.82% | 4만 |
|---|
| 2025.11.07 | ₩43,370 | ₩43,571 | ₩42,768 | ₩43,531 | +0.37% | 8.8만 |
|---|
| 2025.11.06 | ₩44,135 | ₩44,135 | ₩43,410 | ₩43,477 | -1.49% | 2.6만 |
|---|
| 2025.11.05 | ₩44,148 | ₩44,544 | ₩44,135 | ₩44,296 | +0.33% | 1.3만 |
|---|
| 2025.11.04 | ₩44,684 | ₩44,698 | ₩44,215 | ₩44,282 | -0.90% | 17.3만 |
|---|
| 2025.11.03 | ₩45,207 | ₩45,207 | ₩44,988 | ₩45,033 | -0.39% | 2.7만 |
|---|
| 2025.10.31 | ₩45,543 | ₩45,543 | ₩44,805 | ₩44,953 | -1.30% | 1.2만 |
|---|
| 2025.10.30 | ₩45,342 | ₩45,342 | ₩44,819 | ₩44,845 | -1.09% | 1.4만 |
|---|
| 2025.10.29 | ₩45,484 | ₩45,874 | ₩45,342 | ₩45,497 | +0.03% | 14.8만 |
|---|
| 2025.10.28 | ₩45,248 | ₩45,435 | ₩45,018 | ₩45,395 | +0.33% | 7.5만 |
|---|
| 2025.10.27 | ₩44,711 | ₩44,953 | ₩44,711 | ₩44,939 | +0.51% | 3.1만 |
|---|
| 2025.10.24 | ₩44,135 | ₩44,309 | ₩44,135 | ₩44,190 | +0.12% | 1.3만 |
|---|
| 2025.10.23 | ₩43,593 | ₩43,920 | ₩43,593 | ₩43,853 | +0.60% | 2.4만 |
|---|
| 2025.10.22 | ₩43,853 | ₩43,893 | ₩43,236 | ₩43,491 | -0.83% | 33.2만 |
|---|
| 2025.10.21 | ₩43,866 | ₩43,880 | ₩43,652 | ₩43,826 | -0.09% | 6.9천 |
|---|
| 2025.10.20 | ₩43,692 | ₩43,880 | ₩43,692 | ₩43,786 | +0.21% | 6.4천 |
|---|
| 2025.10.17 | ₩42,861 | ₩43,357 | ₩42,767 | ₩43,290 | +1.00% | 3.5만 |
|---|
| 2025.10.16 | ₩43,504 | ₩43,558 | ₩42,807 | ₩43,048 | -1.05% | 4.2만 |
|---|
| 2025.10.15 | ₩43,558 | ₩43,692 | ₩42,981 | ₩43,178 | -0.87% | 1.6만 |
|---|
| 2025.10.14 | ₩43,035 | ₩43,491 | ₩43,008 | ₩43,148 | +0.26% | 14.7만 |
|---|
| 2025.10.13 | ₩43,437 | ₩43,571 | ₩43,223 | ₩43,503 | +0.15% | 10.9만 |
|---|
| 2025.10.10 | ₩44,027 | ₩44,108 | ₩42,610 | ₩42,610 | -3.22% | 1.1만 |
|---|