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 | ₩48,732 | ₩48,732 | ₩48,449 | ₩48,718 | -0.03% | 1.4만 |
| 2026.10.08 | ₩48,772 | ₩48,772 | ₩48,156 | ₩48,330 | -0.91% | 72.1만 |
| 2026.10.07 | ₩48,598 | ₩48,825 | ₩48,450 | ₩48,812 | +0.44% | 9.7만 |
| 2026.10.06 | ₩49,080 | ₩49,173 | ₩48,998 | ₩49,013 | -0.14% | 5.4만 |
| 2026.10.05 | ₩48,464 | ₩48,812 | ₩48,343 | ₩48,758 | +0.61% | 10.5만 |
| 2026.10.02 | ₩48,558 | ₩48,558 | ₩48,179 | ₩48,263 | -0.61% | 8.6만 |
| 2026.10.01 | ₩47,647 | ₩47,968 | ₩47,527 | ₩47,861 | +0.45% | 3.1만 |
| 2026.09.30 | ₩47,875 | ₩48,089 | ₩47,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,661 |
| -0.45% |
| 1.7만 |
| 2026.09.29 | ₩47,982 | ₩47,982 | ₩47,460 | ₩47,607 | -0.78% | 8.5만 |
|---|
| 2026.09.28 | ₩47,915 | ₩47,928 | ₩47,547 | ₩47,674 | -0.50% | 2.1만 |
|---|
| 2026.09.25 | ₩47,687 | ₩47,982 | ₩47,567 | ₩47,928 | +0.51% | 4만 |
|---|
| 2026.09.24 | ₩47,460 | ₩47,768 | ₩47,299 | ₩47,661 | +0.42% | 5.5만 |
|---|
| 2026.09.23 | ₩48,209 | ₩48,209 | ₩47,540 | ₩47,687 | -1.08% | 12.6만 |
|---|
| 2026.09.22 | ₩48,196 | ₩48,243 | ₩48,102 | ₩48,156 | -0.08% | 2.7만 |
|---|
| 2026.09.21 | ₩47,553 | ₩48,196 | ₩47,553 | ₩48,116 | +1.18% | 2.7만 |
|---|
| 2026.09.18 | ₩47,353 | ₩47,353 | ₩46,918 | ₩47,165 | -0.40% | 4.1만 |
|---|
| 2026.09.17 | ₩47,098 | ₩47,098 | ₩46,851 | ₩46,978 | -0.26% | 4.4만 |
|---|
| 2026.09.16 | ₩46,723 | ₩46,754 | ₩46,047 | ₩46,295 | -0.92% | 2.5만 |
|---|
| 2026.09.15 | ₩46,643 | ₩46,643 | ₩46,164 | ₩46,228 | -0.89% | 6만 |
|---|
| 2026.09.14 | ₩46,161 | ₩46,614 | ₩46,161 | ₩46,482 | +0.70% | 1.8만 |
|---|
| 2026.09.11 | ₩46,737 | ₩46,914 | ₩46,737 | ₩46,750 | +0.03% | 4.6만 |
|---|
| 2026.09.10 | ₩46,282 | ₩46,429 | ₩46,241 | ₩46,282 | 0.00% | 18.7만 |
|---|
| 2026.09.09 | ₩46,978 | ₩46,978 | ₩46,576 | ₩46,670 | -0.66% | 3만 |
|---|
| 2026.09.08 | ₩47,473 | ₩47,473 | ₩46,964 | ₩47,072 | -0.85% | 3.8만 |
|---|
| 2026.09.04 | ₩47,306 | ₩47,346 | ₩47,045 | ₩47,200 | -0.22% | 1.7만 |
|---|
| 2026.09.03 | ₩47,085 | ₩47,379 | ₩46,871 | ₩47,299 | +0.45% | 2.4만 |
|---|
| 2026.09.02 | ₩46,509 | ₩46,703 | ₩46,335 | ₩46,607 | +0.21% | 7.7만 |
|---|
| 2026.09.01 | ₩46,429 | ₩46,616 | ₩46,195 | ₩46,389 | -0.09% | 4만 |
|---|
| 2026.08.31 | ₩46,897 | ₩47,018 | ₩46,710 | ₩46,991 | +0.20% | 3만 |
|---|
| 2026.08.28 | ₩47,460 | ₩47,473 | ₩46,884 | ₩46,938 | -1.10% | 1.9만 |
|---|
| 2026.08.27 | ₩47,152 | ₩47,379 | ₩46,958 | ₩47,379 | +0.48% | 5.9만 |
|---|
| 2026.08.26 | ₩46,496 | ₩46,527 | ₩46,188 | ₩46,402 | -0.20% | 26.2만 |
|---|
| 2026.08.25 | ₩46,255 | ₩46,616 | ₩46,255 | ₩46,442 | +0.41% | 19.9만 |
|---|
| 2026.08.24 | ₩46,590 | ₩46,590 | ₩46,061 | ₩46,188 | -0.86% | 2.4만 |
|---|
| 2026.08.21 | ₩46,884 | ₩46,884 | ₩46,375 | ₩46,643 | -0.51% | 6.2만 |
|---|
| 2026.08.20 | ₩46,670 | ₩46,670 | ₩46,201 | ₩46,349 | -0.69% | 2.4만 |
|---|
| 2026.08.19 | ₩47,353 | ₩47,353 | ₩46,697 | ₩46,737 | -1.30% | 3.5만 |
|---|
| 2026.08.18 | ₩47,152 | ₩47,219 | ₩46,938 | ₩47,018 | -0.28% | 2.1만 |
|---|
| 2026.08.17 | ₩47,942 | ₩48,022 | ₩47,754 | ₩47,768 | -0.36% | 3.4만 |
|---|
| 2026.08.14 | ₩48,223 | ₩48,223 | ₩47,729 | ₩47,741 | -1.00% | 1.3만 |
|---|
| 2026.08.13 | ₩47,353 | ₩48,062 | ₩47,353 | ₩48,009 | +1.39% | 3.9만 |
|---|
| 2026.08.12 | ₩47,607 | ₩47,607 | ₩47,259 | ₩47,379 | -0.48% | 2.9만 |
|---|
| 2026.08.11 | ₩47,500 | ₩47,500 | ₩46,918 | ₩46,955 | -1.15% | 25.5만 |
|---|
| 2026.08.10 | ₩47,219 | ₩47,355 | ₩47,125 | ₩47,159 | -0.13% | 2.2만 |
|---|
| 2026.08.07 | ₩47,473 | ₩47,473 | ₩47,045 | ₩47,286 | -0.39% | 2.2만 |
|---|
| 2026.08.06 | ₩46,885 | ₩47,231 | ₩46,885 | ₩46,963 | +0.17% | 1.9만 |
|---|
| 2026.08.05 | ₩47,902 | ₩47,982 | ₩47,246 | ₩47,246 | -1.37% | 2.3만 |
|---|
| 2026.08.04 | ₩46,362 | ₩47,540 | ₩46,362 | ₩47,393 | +2.22% | 2.5만 |
|---|
| 2026.08.03 | ₩45,492 | ₩46,268 | ₩45,425 | ₩46,148 | +1.44% | 8.6만 |
|---|
| 2026.07.31 | ₩45,197 | ₩45,291 | ₩44,482 | ₩45,197 | 0.00% | 2.6만 |
|---|
| 2026.07.30 | ₩44,488 | ₩44,809 | ₩44,133 | ₩44,782 | +0.66% | 4.7만 |
|---|
| 2026.07.29 | ₩44,166 | ₩44,568 | ₩43,537 | ₩43,577 | -1.33% | 4.3만 |
|---|
| 2026.07.28 | ₩44,046 | ₩44,401 | ₩43,624 | ₩44,300 | +0.58% | 2.3만 |
|---|
| 2026.07.27 | ₩45,251 | ₩45,251 | ₩44,054 | ₩44,367 | -1.95% | 1.8만 |
|---|
| 2026.07.24 | ₩44,916 | ₩44,956 | ₩44,340 | ₩44,514 | -0.89% | 5.7만 |
|---|
| 2026.07.23 | ₩44,769 | ₩44,970 | ₩44,474 | ₩44,672 | -0.22% | 2만 |
|---|
| 2026.07.22 | ₩45,398 | ₩45,773 | ₩45,371 | ₩45,525 | +0.28% | 26.5만 |
|---|
| 2026.07.21 | ₩45,492 | ₩45,760 | ₩45,371 | ₩45,693 | +0.44% | 9.5만 |
|---|
| 2026.07.20 | ₩45,512 | ₩45,512 | ₩45,063 | ₩45,110 | -0.88% | 5.8만 |
|---|
| 2026.07.17 | ₩44,809 | ₩45,425 | ₩44,403 | ₩45,050 | +0.54% | 6.9만 |
|---|
| 2026.07.16 | ₩45,813 | ₩45,947 | ₩45,410 | ₩45,545 | -0.58% | 4.7만 |
|---|
| 2026.07.15 | ₩46,416 | ₩46,416 | ₩45,718 | ₩46,282 | -0.29% | 8.7만 |
|---|
| 2026.07.14 | ₩46,175 | ₩46,195 | ₩45,760 | ₩46,148 | -0.06% | 3.8만 |
|---|
| 2026.07.13 | ₩46,161 | ₩46,161 | ₩45,560 | ₩45,639 | -1.13% | 3.2만 |
|---|
| 2026.07.10 | ₩46,094 | ₩46,322 | ₩45,840 | ₩46,322 | +0.49% | 9만 |
|---|
| 2026.07.09 | ₩45,746 | ₩46,161 | ₩45,505 | ₩46,094 | +0.76% | 10.4만 |
|---|
| 2026.07.08 | ₩45,191 | ₩45,492 | ₩44,946 | ₩45,438 | +0.55% | 23.7만 |
|---|
| 2026.07.07 | ₩45,786 | ₩45,786 | ₩45,264 | ₩45,425 | -0.79% | 11.4만 |
|---|
| 2026.07.06 | ₩45,411 | ₩45,652 | ₩45,351 | ₩45,599 | +0.41% | 1.3만 |
|---|
| 2026.07.02 | ₩45,170 | ₩45,344 | ₩44,876 | ₩45,103 | -0.15% | 3.7만 |
|---|
| 2026.07.01 | ₩44,836 | ₩45,144 | ₩44,528 | ₩44,956 | +0.27% | 8.6만 |
|---|
| 2026.06.30 | ₩44,340 | ₩44,635 | ₩44,257 | ₩44,595 | +0.57% | 7만 |
|---|
| 2026.06.29 | ₩43,845 | ₩44,362 | ₩43,818 | ₩44,093 | +0.56% | 2.7만 |
|---|
| 2026.06.26 | ₩43,042 | ₩43,670 | ₩43,042 | ₩43,430 | +0.90% | 2.2만 |
|---|
| 2026.06.25 | ₩43,484 | ₩43,484 | ₩43,095 | ₩43,095 | -0.89% | 2.7만 |
|---|
| 2026.06.24 | ₩44,019 | ₩44,260 | ₩43,644 | ₩43,711 | -0.70% | 2.9만 |
|---|
| 2026.06.23 | ₩43,952 | ₩44,081 | ₩43,725 | ₩43,725 | -0.52% | 2.7만 |
|---|
| 2026.06.22 | ₩44,782 | ₩44,929 | ₩44,273 | ₩44,344 | -0.98% | 4.7만 |
|---|
| 2026.06.18 | ₩44,849 | ₩44,889 | ₩44,588 | ₩44,876 | +0.06% | 1.9만 |
|---|
| 2026.06.17 | ₩45,050 | ₩45,050 | ₩44,106 | ₩44,180 | -1.93% | 2.4만 |
|---|
| 2026.06.16 | ₩45,211 | ₩45,211 | ₩44,755 | ₩44,769 | -0.98% | 2.5만 |
|---|
| 2026.06.15 | ₩45,117 | ₩45,249 | ₩44,976 | ₩45,063 | -0.12% | 3.3만 |
|---|
| 2026.06.12 | ₩44,287 | ₩44,346 | ₩43,979 | ₩44,247 | -0.09% | 2.3만 |
|---|
| 2026.06.11 | ₩43,577 | ₩44,381 | ₩43,490 | ₩44,287 | +1.63% | 5.6만 |
|---|
| 2026.06.10 | ₩43,885 | ₩44,294 | ₩43,577 | ₩43,654 | -0.53% | 21.6만 |
|---|
| 2026.06.09 | ₩45,103 | ₩45,204 | ₩43,496 | ₩44,501 | -1.34% | 16.4만 |
|---|
| 2026.06.08 | ₩45,398 | ₩45,398 | ₩44,809 | ₩44,844 | -1.22% | 16.5만 |
|---|
| 2026.06.05 | ₩46,121 | ₩46,121 | ₩44,834 | ₩44,903 | -2.64% | 3만 |
|---|
| 2026.06.04 | ₩46,059 | ₩46,456 | ₩46,027 | ₩46,335 | +0.60% | 2.9만 |
|---|
| 2026.06.03 | ₩46,777 | ₩46,777 | ₩46,308 | ₩46,416 | -0.77% | 3.2만 |
|---|
| 2026.06.02 | ₩47,446 | ₩47,446 | ₩46,978 | ₩47,058 | -0.82% | 7.3만 |
|---|
| 2026.06.01 | ₩47,005 | ₩47,468 | ₩47,005 | ₩47,288 | +0.60% | 2.6만 |
|---|
| 2026.05.29 | ₩46,737 | ₩46,871 | ₩46,549 | ₩46,802 | +0.14% | 1.1만 |
|---|
| 2026.05.28 | ₩45,893 | ₩46,469 | ₩45,893 | ₩46,469 | +1.25% | 2.9만 |
|---|
| 2026.05.27 | ₩46,108 | ₩46,121 | ₩45,987 | ₩46,067 | -0.09% | 3.6만 |
|---|
| 2026.05.26 | ₩46,241 | ₩46,241 | ₩45,934 | ₩46,054 | -0.41% | 1.8만 |
|---|
| 2026.05.22 | ₩46,121 | ₩46,215 | ₩45,867 | ₩45,907 | -0.46% | 6.3만 |
|---|
| 2026.05.21 | ₩45,853 | ₩45,893 | ₩45,469 | ₩45,800 | -0.12% | 2.2만 |
|---|
| 2026.05.20 | ₩45,706 | ₩45,917 | ₩45,425 | ₩45,917 | +0.46% | 2.9만 |
|---|
| 2026.05.19 | ₩45,987 | ₩45,987 | ₩45,478 | ₩45,532 | -0.99% | 2.1만 |
|---|
| 2026.05.18 | ₩46,201 | ₩46,201 | ₩45,679 | ₩45,899 | -0.65% | 1.9만 |
|---|
| 2026.05.15 | ₩45,880 | ₩46,413 | ₩45,813 | ₩46,014 | +0.29% | 1.8만 |
|---|
| 2026.05.14 | ₩45,867 | ₩46,496 | ₩45,867 | ₩46,442 | +1.26% | 1.2만 |
|---|
| 2026.05.13 | ₩45,318 | ₩45,940 | ₩45,318 | ₩45,830 | +1.13% | 2.4만 |
|---|
| 2026.05.12 | ₩45,532 | ₩45,569 | ₩45,144 | ₩45,533 | +0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩45,652 | ₩45,800 | ₩45,559 | ₩45,598 | -0.12% | 28.1만 |
|---|
| 2026.05.08 | ₩45,626 | ₩45,786 | ₩45,626 | ₩45,731 | +0.23% | 2.5만 |
|---|
| 2026.05.07 | ₩45,880 | ₩45,907 | ₩45,438 | ₩45,492 | -0.85% | 116.7만 |
|---|
| 2026.05.06 | ₩45,237 | ₩45,492 | ₩45,023 | ₩45,492 | +0.56% | 1.2만 |
|---|
| 2026.05.05 | ₩44,943 | ₩45,037 | ₩44,863 | ₩44,943 | 0.00% | 3.8만 |
|---|
| 2026.05.04 | ₩45,050 | ₩45,050 | ₩44,622 | ₩44,801 | -0.55% | 7천 |
|---|
| 2026.05.01 | ₩45,090 | ₩45,144 | ₩44,896 | ₩44,896 | -0.43% | 1.8만 |
|---|
| 2026.04.30 | ₩44,822 | ₩44,822 | ₩44,099 | ₩44,569 | -0.56% | 3.2만 |
|---|
| 2026.04.29 | ₩44,421 | ₩44,421 | ₩44,186 | ₩44,367 | -0.12% | 5.8만 |
|---|
| 2026.04.28 | ₩44,367 | ₩44,642 | ₩44,367 | ₩44,593 | +0.51% | 1.6만 |
|---|
| 2026.04.27 | ₩44,863 | ₩44,950 | ₩44,663 | ₩44,935 | +0.16% | 1.6만 |
|---|
| 2026.04.24 | ₩44,581 | ₩44,876 | ₩44,314 | ₩44,842 | +0.59% | 2.3만 |
|---|
| 2026.04.23 | ₩44,836 | ₩44,836 | ₩43,945 | ₩44,300 | -1.19% | 2.9만 |
|---|
| 2026.04.22 | ₩44,782 | ₩44,996 | ₩44,626 | ₩44,996 | +0.48% | 5.9만 |
|---|
| 2026.04.21 | ₩44,796 | ₩44,796 | ₩44,194 | ₩44,273 | -1.17% | 2.2만 |
|---|
| 2026.04.20 | ₩44,648 | ₩44,648 | ₩44,233 | ₩44,555 | -0.21% | 6.2만 |
|---|
| 2026.04.17 | ₩44,367 | ₩44,675 | ₩44,367 | ₩44,608 | +0.54% | 12.2만 |
|---|
| 2026.04.16 | ₩44,126 | ₩44,126 | ₩43,631 | ₩43,885 | -0.55% | 2.3만 |
|---|
| 2026.04.15 | ₩42,921 | ₩43,818 | ₩42,921 | ₩43,818 | +2.09% | 1.8만 |
|---|
| 2026.04.14 | ₩42,600 | ₩42,935 | ₩42,600 | ₩42,935 | +0.79% | 3.8만 |
|---|
| 2026.04.13 | ₩41,569 | ₩42,279 | ₩41,569 | ₩42,265 | +1.67% | 3.6만 |
|---|
| 2026.04.10 | ₩41,783 | ₩41,783 | ₩41,534 | ₩41,649 | -0.32% | 2.4만 |
|---|
| 2026.04.09 | ₩41,609 | ₩41,636 | ₩41,114 | ₩41,609 | 0.00% | 86.9만 |
|---|
| 2026.04.08 | ₩41,890 | ₩41,890 | ₩41,342 | ₩41,516 | -0.89% | 10.3만 |
|---|
| 2026.04.07 | ₩40,337 | ₩40,538 | ₩39,909 | ₩40,498 | +0.40% | 8.7만 |
|---|
| 2026.04.06 | ₩40,645 | ₩40,645 | ₩40,379 | ₩40,538 | -0.26% | 2.7만 |
|---|
| 2026.04.02 | ₩40,016 | ₩40,431 | ₩39,862 | ₩40,431 | +1.04% | 15.5만 |
|---|
| 2026.04.01 | ₩40,538 | ₩40,632 | ₩40,291 | ₩40,418 | -0.30% | 3.8만 |
|---|
| 2026.03.31 | ₩39,159 | ₩40,030 | ₩39,159 | ₩40,028 | +2.22% | 3.2만 |
|---|
| 2026.03.30 | ₩38,972 | ₩38,972 | ₩38,410 | ₩38,557 | -1.06% | 14.3만 |
|---|
| 2026.03.27 | ₩39,440 | ₩39,440 | ₩38,677 | ₩38,704 | -1.87% | 6.3만 |
|---|
| 2026.03.26 | ₩40,217 | ₩40,418 | ₩39,601 | ₩39,601 | -1.53% | 3.4만 |
|---|
| 2026.03.25 | ₩40,672 | ₩40,927 | ₩40,458 | ₩40,511 | -0.39% | 3.2만 |
|---|
| 2026.03.24 | ₩40,511 | ₩40,511 | ₩40,204 | ₩40,284 | -0.56% | 1.3만 |
|---|
| 2026.03.23 | ₩40,953 | ₩41,114 | ₩40,625 | ₩40,712 | -0.59% | 5.9만 |
|---|
| 2026.03.20 | ₩40,913 | ₩40,913 | ₩39,855 | ₩40,083 | -2.03% | 5.7만 |
|---|
| 2026.03.19 | ₩40,498 | ₩41,007 | ₩40,498 | ₩40,833 | +0.83% | 5.4만 |
|---|
| 2026.03.18 | ₩41,301 | ₩41,408 | ₩40,819 | ₩40,819 | -1.17% | 2.3만 |
|---|
| 2026.03.17 | ₩41,623 | ₩41,633 | ₩41,408 | ₩41,449 | -0.42% | 2.3만 |
|---|
| 2026.03.16 | ₩41,261 | ₩41,402 | ₩41,248 | ₩41,289 | +0.07% | 2.3만 |
|---|
| 2026.03.13 | ₩41,489 | ₩41,649 | ₩40,793 | ₩40,860 | -1.52% | 20.1만 |
|---|
| 2026.03.12 | ₩41,743 | ₩41,743 | ₩41,395 | ₩41,404 | -0.81% | 3.1만 |
|---|
| 2026.03.11 | ₩42,279 | ₩42,279 | ₩41,911 | ₩42,051 | -0.54% | 1.4만 |
|---|
| 2026.03.10 | ₩42,466 | ₩42,466 | ₩42,024 | ₩42,118 | -0.82% | 1.1만 |
|---|
| 2026.03.09 | ₩41,556 | ₩42,386 | ₩41,248 | ₩42,332 | +1.87% | 85.3만 |
|---|
| 2026.03.06 | ₩41,810 | ₩42,145 | ₩41,730 | ₩41,890 | +0.19% | 2.8만 |
|---|
| 2026.03.05 | ₩42,158 | ₩42,533 | ₩41,944 | ₩42,379 | +0.52% | 7.9만 |
|---|
| 2026.03.04 | ₩42,172 | ₩42,465 | ₩42,064 | ₩42,279 | +0.25% | 7.5만 |
|---|
| 2026.03.03 | ₩41,435 | ₩42,050 | ₩41,074 | ₩41,944 | +1.23% | 4.7만 |
|---|
| 2026.03.02 | ₩41,529 | ₩42,265 | ₩41,529 | ₩42,131 | +1.45% | 1.7만 |
|---|
| 2026.02.27 | ₩41,823 | ₩41,984 | ₩41,676 | ₩41,984 | +0.38% | 1.1만 |
|---|
| 2026.02.26 | ₩42,667 | ₩42,667 | ₩41,917 | ₩42,319 | -0.82% | 2.5만 |
|---|
| 2026.02.25 | ₩42,426 | ₩42,623 | ₩42,426 | ₩42,613 | +0.44% | 1.6만 |
|---|
| 2026.02.24 | ₩41,556 | ₩42,038 | ₩41,395 | ₩42,011 | +1.10% | 3.6만 |
|---|
| 2026.02.23 | ₩42,279 | ₩42,279 | ₩41,382 | ₩41,542 | -1.74% | 2.2만 |
|---|
| 2026.02.20 | ₩41,649 | ₩42,239 | ₩41,649 | ₩42,185 | +1.29% | 3.4만 |
|---|
| 2026.02.19 | ₩42,078 | ₩42,078 | ₩41,699 | ₩41,904 | -0.41% | 3.2만 |
|---|
| 2026.02.18 | ₩41,877 | ₩42,305 | ₩41,877 | ₩42,091 | +0.51% | 4.8만 |
|---|
| 2026.02.17 | ₩41,382 | ₩41,998 | ₩41,234 | ₩41,791 | +0.99% | 4.8만 |
|---|
| 2026.02.13 | ₩41,957 | ₩41,957 | ₩41,408 | ₩41,569 | -0.93% | 2.3만 |
|---|
| 2026.02.12 | ₩42,680 | ₩42,680 | ₩41,609 | ₩41,636 | -2.45% | 3.8만 |
|---|
| 2026.02.11 | ₩43,109 | ₩43,109 | ₩42,413 | ₩42,493 | -1.43% | 1.4만 |
|---|
| 2026.02.10 | ₩43,082 | ₩43,135 | ₩42,707 | ₩42,761 | -0.75% | 1.7만 |
|---|
| 2026.02.09 | ₩42,439 | ₩43,069 | ₩42,439 | ₩42,948 | +1.20% | 3.4만 |
|---|
| 2026.02.06 | ₩41,917 | ₩42,560 | ₩41,837 | ₩42,520 | +1.44% | 31.5만 |
|---|
| 2026.02.05 | ₩42,105 | ₩42,105 | ₩41,462 | ₩41,542 | -1.34% | 3.4만 |
|---|
| 2026.02.04 | ₩42,828 | ₩42,828 | ₩41,931 | ₩42,319 | -1.19% | 2.3만 |
|---|
| 2026.02.03 | ₩43,631 | ₩43,631 | ₩42,292 | ₩42,640 | -2.27% | 2.1만 |
|---|
| 2026.02.02 | ₩43,350 | ₩43,658 | ₩43,289 | ₩43,524 | +0.40% | 8.1만 |
|---|
| 2026.01.30 | ₩43,484 | ₩43,484 | ₩43,129 | ₩43,318 | -0.38% | 2.6만 |
|---|
| 2026.01.29 | ₩43,577 | ₩43,577 | ₩42,678 | ₩43,497 | -0.18% | 2.6만 |
|---|
| 2026.01.28 | ₩44,153 | ₩44,153 | ₩43,749 | ₩43,880 | -0.62% | 3.1만 |
|---|
| 2026.01.27 | ₩44,006 | ₩44,073 | ₩43,858 | ₩43,960 | -0.10% | 28.9만 |
|---|
| 2026.01.26 | ₩43,443 | ₩43,837 | ₩43,443 | ₩43,738 | +0.68% | 1.7만 |
|---|
| 2026.01.23 | ₩43,216 | ₩43,564 | ₩43,206 | ₩43,417 | +0.46% | 3.6만 |
|---|
| 2026.01.22 | ₩43,256 | ₩43,323 | ₩43,055 | ₩43,256 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩42,694 | ₩43,095 | ₩42,419 | ₩42,854 | +0.38% | 2.8만 |
|---|
| 2026.01.20 | ₩42,801 | ₩42,998 | ₩42,453 | ₩42,520 | -0.66% | 2.6만 |
|---|
| 2026.01.16 | ₩43,845 | ₩43,845 | ₩43,585 | ₩43,585 | -0.59% | 3.3만 |
|---|
| 2026.01.15 | ₩44,233 | ₩44,233 | ₩43,617 | ₩43,725 | -1.15% | 16.1만 |
|---|
| 2026.01.14 | ₩44,032 | ₩44,032 | ₩43,410 | ₩43,778 | -0.58% | 6.8만 |
|---|
| 2026.01.13 | ₩44,568 | ₩44,568 | ₩44,086 | ₩44,260 | -0.69% | 69.3만 |
|---|
| 2026.01.12 | ₩44,331 | ₩44,555 | ₩44,260 | ₩44,434 | +0.23% | 3.2만 |
|---|
| 2026.01.09 | ₩44,220 | ₩44,474 | ₩44,032 | ₩44,367 | +0.33% | 6.3만 |
|---|
| 2026.01.08 | ₩44,702 | ₩44,702 | ₩44,158 | ₩44,381 | -0.72% | 144.2만 |
|---|
| 2026.01.07 | ₩44,622 | ₩44,943 | ₩44,608 | ₩44,729 | +0.24% | 11.8만 |
|---|
| 2026.01.06 | ₩44,501 | ₩44,514 | ₩44,153 | ₩44,501 | 0.00% | 11.4만 |
|---|
| 2026.01.05 | ₩44,220 | ₩44,340 | ₩44,126 | ₩44,166 | -0.12% | 5.5만 |
|---|
| 2026.01.02 | ₩44,514 | ₩44,581 | ₩43,912 | ₩44,099 | -0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩44,782 | ₩44,782 | ₩44,273 | ₩44,273 | -1.14% | 1.7만 |
|---|
| 2025.12.30 | ₩44,715 | ₩44,782 | ₩44,595 | ₩44,622 | -0.21% | 2.7만 |
|---|
| 2025.12.29 | ₩44,627 | ₩44,782 | ₩44,581 | ₩44,742 | +0.26% | 1.6만 |
|---|
| 2025.12.26 | ₩45,090 | ₩45,090 | ₩44,916 | ₩44,943 | -0.33% | 1.1만 |
|---|
| 2025.12.24 | ₩44,916 | ₩44,943 | ₩44,769 | ₩44,929 | +0.03% | 1.5만 |
|---|
| 2025.12.23 | ₩44,604 | ₩44,805 | ₩44,514 | ₩44,805 | +0.45% | 7.9천 |
|---|
| 2025.12.22 | ₩44,458 | ₩44,581 | ₩44,458 | ₩44,568 | +0.25% | 1.6만 |
|---|
| 2025.12.19 | ₩44,106 | ₩44,394 | ₩44,032 | ₩44,340 | +0.53% | 2.8만 |
|---|
| 2025.12.18 | ₩43,858 | ₩43,952 | ₩43,564 | ₩43,711 | -0.34% | 2.9만 |
|---|
| 2025.12.17 | ₩43,763 | ₩43,845 | ₩43,122 | ₩43,176 | -1.34% | 2.2만 |
|---|
| 2025.12.16 | ₩43,791 | ₩43,952 | ₩43,575 | ₩43,872 | +0.18% | 3.1만 |
|---|
| 2025.12.15 | ₩43,913 | ₩43,928 | ₩43,805 | ₩43,832 | -0.19% | 1.5만 |
|---|
| 2025.12.12 | ₩44,715 | ₩44,715 | ₩43,858 | ₩44,073 | -1.44% | 64.1만 |
|---|
| 2025.12.11 | ₩44,622 | ₩44,769 | ₩44,221 | ₩44,729 | +0.24% | 1.5만 |
|---|
| 2025.12.10 | ₩44,488 | ₩44,816 | ₩44,300 | ₩44,729 | +0.54% | 1.8만 |
|---|
| 2025.12.09 | ₩44,461 | ₩44,541 | ₩44,320 | ₩44,474 | +0.03% | 2.1만 |
|---|
| 2025.12.08 | ₩44,488 | ₩44,555 | ₩44,245 | ₩44,407 | -0.18% | 2.1만 |
|---|
| 2025.12.05 | ₩44,407 | ₩44,622 | ₩44,300 | ₩44,461 | +0.12% | 24.9만 |
|---|
| 2025.12.04 | ₩44,032 | ₩44,180 | ₩43,983 | ₩44,180 | +0.33% | 2.8만 |
|---|
| 2025.12.03 | ₩43,818 | ₩44,140 | ₩43,805 | ₩44,046 | +0.52% | 3.1만 |
|---|
| 2025.12.02 | ₩44,086 | ₩44,198 | ₩43,944 | ₩44,032 | -0.12% | 7.7천 |
|---|
| 2025.12.01 | ₩43,738 | ₩43,952 | ₩43,457 | ₩43,845 | +0.24% | 4만 |
|---|
| 2025.11.28 | ₩43,979 | ₩43,992 | ₩43,858 | ₩43,992 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩43,738 | ₩43,872 | ₩43,564 | ₩43,738 | 0.00% | 1.8만 |
|---|
| 2025.11.25 | ₩43,216 | ₩43,658 | ₩42,801 | ₩43,497 | +0.65% | 6.8만 |
|---|
| 2025.11.24 | ₩42,720 | ₩43,216 | ₩42,580 | ₩43,055 | +0.78% | 1.7만 |
|---|
| 2025.11.21 | ₩42,038 | ₩42,660 | ₩41,596 | ₩42,305 | +0.64% | 14만 |
|---|
| 2025.11.20 | ₩43,738 | ₩43,738 | ₩41,877 | ₩41,882 | -4.24% | 7.5만 |
|---|
| 2025.11.19 | ₩42,720 | ₩43,086 | ₩42,459 | ₩42,787 | +0.16% | 6.9만 |
|---|
| 2025.11.18 | ₩42,868 | ₩42,921 | ₩42,198 | ₩42,541 | -0.76% | 18.6만 |
|---|
| 2025.11.17 | ₩43,149 | ₩43,617 | ₩42,747 | ₩43,015 | -0.31% | 10.5만 |
|---|
| 2025.11.14 | ₩42,881 | ₩43,725 | ₩42,600 | ₩43,478 | +1.39% | 27.3만 |
|---|
| 2025.11.13 | ₩44,086 | ₩44,086 | ₩43,202 | ₩43,376 | -1.61% | 43.5만 |
|---|
| 2025.11.12 | ₩44,608 | ₩44,608 | ₩44,019 | ₩44,247 | -0.81% | 18.2만 |
|---|
| 2025.11.11 | ₩44,126 | ₩44,381 | ₩44,027 | ₩44,327 | +0.46% | 4.7만 |
|---|
| 2025.11.10 | ₩43,952 | ₩44,407 | ₩43,949 | ₩44,314 | +0.82% | 4만 |
|---|
| 2025.11.07 | ₩43,296 | ₩43,497 | ₩42,695 | ₩43,457 | +0.37% | 8.8만 |
|---|
| 2025.11.06 | ₩44,059 | ₩44,059 | ₩43,336 | ₩43,403 | -1.49% | 2.6만 |
|---|
| 2025.11.05 | ₩44,073 | ₩44,468 | ₩44,059 | ₩44,220 | +0.33% | 1.3만 |
|---|
| 2025.11.04 | ₩44,608 | ₩44,622 | ₩44,140 | ₩44,207 | -0.90% | 17.3만 |
|---|
| 2025.11.03 | ₩45,130 | ₩45,130 | ₩44,911 | ₩44,956 | -0.39% | 2.7만 |
|---|
| 2025.10.31 | ₩45,465 | ₩45,465 | ₩44,729 | ₩44,876 | -1.30% | 1.2만 |
|---|
| 2025.10.30 | ₩45,264 | ₩45,264 | ₩44,742 | ₩44,769 | -1.09% | 1.4만 |
|---|
| 2025.10.29 | ₩45,406 | ₩45,796 | ₩45,264 | ₩45,419 | +0.03% | 14.8만 |
|---|
| 2025.10.28 | ₩45,170 | ₩45,358 | ₩44,942 | ₩45,318 | +0.33% | 7.5만 |
|---|
| 2025.10.27 | ₩44,635 | ₩44,876 | ₩44,635 | ₩44,863 | +0.51% | 3.1만 |
|---|
| 2025.10.24 | ₩44,059 | ₩44,233 | ₩44,059 | ₩44,114 | +0.12% | 1.3만 |
|---|
| 2025.10.23 | ₩43,518 | ₩43,845 | ₩43,518 | ₩43,778 | +0.60% | 2.4만 |
|---|
| 2025.10.22 | ₩43,778 | ₩43,818 | ₩43,162 | ₩43,417 | -0.83% | 33.2만 |
|---|
| 2025.10.21 | ₩43,791 | ₩43,805 | ₩43,577 | ₩43,751 | -0.09% | 6.9천 |
|---|
| 2025.10.20 | ₩43,617 | ₩43,805 | ₩43,617 | ₩43,711 | +0.21% | 6.4천 |
|---|
| 2025.10.17 | ₩42,787 | ₩43,283 | ₩42,694 | ₩43,216 | +1.00% | 3.5만 |
|---|
| 2025.10.16 | ₩43,430 | ₩43,484 | ₩42,734 | ₩42,975 | -1.05% | 4.2만 |
|---|
| 2025.10.15 | ₩43,484 | ₩43,617 | ₩42,908 | ₩43,105 | -0.87% | 1.6만 |
|---|
| 2025.10.14 | ₩42,961 | ₩43,417 | ₩42,935 | ₩43,074 | +0.26% | 14.7만 |
|---|
| 2025.10.13 | ₩43,363 | ₩43,497 | ₩43,149 | ₩43,429 | +0.15% | 10.9만 |
|---|
| 2025.10.10 | ₩43,952 | ₩44,032 | ₩42,537 | ₩42,537 | -3.22% | 1.1만 |
|---|