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 | ₩48,833 | ₩48,833 | ₩48,550 | ₩48,820 | -0.03% | 1.4만 |
| 2026.10.08 | ₩48,873 | ₩48,873 | ₩48,256 | ₩48,431 | -0.91% | 72.1만 |
| 2026.10.07 | ₩48,699 | ₩48,927 | ₩48,551 | ₩48,914 | +0.44% | 9.7만 |
| 2026.10.06 | ₩49,182 | ₩49,276 | ₩49,100 | ₩49,115 | -0.14% | 5.4만 |
| 2026.10.05 | ₩48,565 | ₩48,914 | ₩48,444 | ₩48,860 | +0.61% | 10.5만 |
| 2026.10.02 | ₩48,659 | ₩48,659 | ₩48,279 | ₩48,364 | -0.61% | 8.6만 |
| 2026.10.01 | ₩47,746 | ₩48,068 | ₩47,626 | ₩47,961 | +0.45% | 3.1만 |
| 2026.09.30 | ₩47,975 | ₩48,189 | ₩47,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,760 |
| -0.45% |
| 1.7만 |
| 2026.09.29 | ₩48,082 | ₩48,082 | ₩47,559 | ₩47,706 | -0.78% | 8.5만 |
|---|
| 2026.09.28 | ₩48,015 | ₩48,028 | ₩47,646 | ₩47,773 | -0.50% | 2.1만 |
|---|
| 2026.09.25 | ₩47,787 | ₩48,082 | ₩47,666 | ₩48,028 | +0.51% | 4만 |
|---|
| 2026.09.24 | ₩47,559 | ₩47,867 | ₩47,398 | ₩47,760 | +0.42% | 5.5만 |
|---|
| 2026.09.23 | ₩48,310 | ₩48,310 | ₩47,639 | ₩47,787 | -1.08% | 12.6만 |
|---|
| 2026.09.22 | ₩48,297 | ₩48,343 | ₩48,203 | ₩48,256 | -0.08% | 2.7만 |
|---|
| 2026.09.21 | ₩47,653 | ₩48,297 | ₩47,653 | ₩48,216 | +1.18% | 2.7만 |
|---|
| 2026.09.18 | ₩47,451 | ₩47,451 | ₩47,015 | ₩47,264 | -0.40% | 4.1만 |
|---|
| 2026.09.17 | ₩47,196 | ₩47,196 | ₩46,948 | ₩47,076 | -0.26% | 4.4만 |
|---|
| 2026.09.16 | ₩46,821 | ₩46,852 | ₩46,143 | ₩46,391 | -0.92% | 2.5만 |
|---|
| 2026.09.15 | ₩46,740 | ₩46,740 | ₩46,260 | ₩46,324 | -0.89% | 6만 |
|---|
| 2026.09.14 | ₩46,257 | ₩46,711 | ₩46,257 | ₩46,579 | +0.70% | 1.8만 |
|---|
| 2026.09.11 | ₩46,834 | ₩47,011 | ₩46,834 | ₩46,848 | +0.03% | 4.6만 |
|---|
| 2026.09.10 | ₩46,378 | ₩46,526 | ₩46,338 | ₩46,378 | 0.00% | 18.7만 |
|---|
| 2026.09.09 | ₩47,076 | ₩47,076 | ₩46,673 | ₩46,767 | -0.66% | 3만 |
|---|
| 2026.09.08 | ₩47,572 | ₩47,572 | ₩47,062 | ₩47,170 | -0.85% | 3.8만 |
|---|
| 2026.09.04 | ₩47,404 | ₩47,445 | ₩47,143 | ₩47,298 | -0.22% | 1.7만 |
|---|
| 2026.09.03 | ₩47,183 | ₩47,478 | ₩46,968 | ₩47,398 | +0.45% | 2.4만 |
|---|
| 2026.09.02 | ₩46,606 | ₩46,801 | ₩46,432 | ₩46,704 | +0.21% | 7.7만 |
|---|
| 2026.09.01 | ₩46,526 | ₩46,713 | ₩46,291 | ₩46,485 | -0.09% | 4만 |
|---|
| 2026.08.31 | ₩46,995 | ₩47,116 | ₩46,807 | ₩47,089 | +0.20% | 3만 |
|---|
| 2026.08.28 | ₩47,559 | ₩47,572 | ₩46,982 | ₩47,035 | -1.10% | 1.9만 |
|---|
| 2026.08.27 | ₩47,250 | ₩47,478 | ₩47,056 | ₩47,478 | +0.48% | 5.9만 |
|---|
| 2026.08.26 | ₩46,593 | ₩46,624 | ₩46,284 | ₩46,499 | -0.20% | 26.2만 |
|---|
| 2026.08.25 | ₩46,351 | ₩46,713 | ₩46,351 | ₩46,539 | +0.41% | 19.9만 |
|---|
| 2026.08.24 | ₩46,687 | ₩46,687 | ₩46,157 | ₩46,284 | -0.86% | 2.4만 |
|---|
| 2026.08.21 | ₩46,982 | ₩46,982 | ₩46,472 | ₩46,740 | -0.51% | 6.2만 |
|---|
| 2026.08.20 | ₩46,767 | ₩46,767 | ₩46,298 | ₩46,445 | -0.69% | 2.4만 |
|---|
| 2026.08.19 | ₩47,451 | ₩47,451 | ₩46,794 | ₩46,834 | -1.30% | 3.5만 |
|---|
| 2026.08.18 | ₩47,250 | ₩47,317 | ₩47,035 | ₩47,116 | -0.28% | 2.1만 |
|---|
| 2026.08.17 | ₩48,042 | ₩48,122 | ₩47,854 | ₩47,867 | -0.36% | 3.4만 |
|---|
| 2026.08.14 | ₩48,323 | ₩48,323 | ₩47,828 | ₩47,840 | -1.00% | 1.3만 |
|---|
| 2026.08.13 | ₩47,451 | ₩48,162 | ₩47,451 | ₩48,109 | +1.39% | 3.9만 |
|---|
| 2026.08.12 | ₩47,706 | ₩47,706 | ₩47,357 | ₩47,478 | -0.48% | 2.9만 |
|---|
| 2026.08.11 | ₩47,599 | ₩47,599 | ₩47,015 | ₩47,053 | -1.15% | 25.5만 |
|---|
| 2026.08.10 | ₩47,317 | ₩47,454 | ₩47,223 | ₩47,257 | -0.13% | 2.2만 |
|---|
| 2026.08.07 | ₩47,572 | ₩47,572 | ₩47,143 | ₩47,384 | -0.39% | 2.2만 |
|---|
| 2026.08.06 | ₩46,983 | ₩47,329 | ₩46,983 | ₩47,061 | +0.17% | 1.9만 |
|---|
| 2026.08.05 | ₩48,001 | ₩48,082 | ₩47,344 | ₩47,344 | -1.37% | 2.3만 |
|---|
| 2026.08.04 | ₩46,459 | ₩47,639 | ₩46,459 | ₩47,492 | +2.22% | 2.5만 |
|---|
| 2026.08.03 | ₩45,587 | ₩46,365 | ₩45,519 | ₩46,244 | +1.44% | 8.6만 |
|---|
| 2026.07.31 | ₩45,291 | ₩45,385 | ₩44,575 | ₩45,291 | 0.00% | 2.6만 |
|---|
| 2026.07.30 | ₩44,580 | ₩44,902 | ₩44,225 | ₩44,876 | +0.66% | 4.7만 |
|---|
| 2026.07.29 | ₩44,258 | ₩44,661 | ₩43,628 | ₩43,668 | -1.33% | 4.3만 |
|---|
| 2026.07.28 | ₩44,138 | ₩44,493 | ₩43,715 | ₩44,393 | +0.58% | 2.3만 |
|---|
| 2026.07.27 | ₩45,345 | ₩45,345 | ₩44,146 | ₩44,460 | -1.95% | 1.8만 |
|---|
| 2026.07.24 | ₩45,010 | ₩45,050 | ₩44,433 | ₩44,607 | -0.89% | 5.7만 |
|---|
| 2026.07.23 | ₩44,862 | ₩45,063 | ₩44,567 | ₩44,766 | -0.22% | 2만 |
|---|
| 2026.07.22 | ₩45,493 | ₩45,868 | ₩45,466 | ₩45,620 | +0.28% | 26.5만 |
|---|
| 2026.07.21 | ₩45,587 | ₩45,855 | ₩45,466 | ₩45,788 | +0.44% | 9.5만 |
|---|
| 2026.07.20 | ₩45,607 | ₩45,607 | ₩45,157 | ₩45,204 | -0.88% | 5.8만 |
|---|
| 2026.07.17 | ₩44,902 | ₩45,519 | ₩44,496 | ₩45,144 | +0.54% | 6.9만 |
|---|
| 2026.07.16 | ₩45,909 | ₩46,043 | ₩45,505 | ₩45,640 | -0.58% | 4.7만 |
|---|
| 2026.07.15 | ₩46,512 | ₩46,512 | ₩45,813 | ₩46,378 | -0.29% | 8.7만 |
|---|
| 2026.07.14 | ₩46,271 | ₩46,291 | ₩45,855 | ₩46,244 | -0.06% | 3.8만 |
|---|
| 2026.07.13 | ₩46,257 | ₩46,257 | ₩45,655 | ₩45,734 | -1.13% | 3.2만 |
|---|
| 2026.07.10 | ₩46,190 | ₩46,418 | ₩45,935 | ₩46,418 | +0.49% | 9만 |
|---|
| 2026.07.09 | ₩45,841 | ₩46,257 | ₩45,600 | ₩46,190 | +0.76% | 10.4만 |
|---|
| 2026.07.08 | ₩45,285 | ₩45,587 | ₩45,039 | ₩45,533 | +0.55% | 23.7만 |
|---|
| 2026.07.07 | ₩45,882 | ₩45,882 | ₩45,358 | ₩45,519 | -0.79% | 11.4만 |
|---|
| 2026.07.06 | ₩45,506 | ₩45,748 | ₩45,446 | ₩45,694 | +0.41% | 1.3만 |
|---|
| 2026.07.02 | ₩45,265 | ₩45,439 | ₩44,969 | ₩45,197 | -0.15% | 3.7만 |
|---|
| 2026.07.01 | ₩44,929 | ₩45,238 | ₩44,621 | ₩45,050 | +0.27% | 8.6만 |
|---|
| 2026.06.30 | ₩44,433 | ₩44,728 | ₩44,350 | ₩44,688 | +0.57% | 7만 |
|---|
| 2026.06.29 | ₩43,936 | ₩44,454 | ₩43,910 | ₩44,185 | +0.56% | 2.7만 |
|---|
| 2026.06.26 | ₩43,131 | ₩43,761 | ₩43,131 | ₩43,521 | +0.90% | 2.2만 |
|---|
| 2026.06.25 | ₩43,574 | ₩43,574 | ₩43,185 | ₩43,185 | -0.89% | 2.7만 |
|---|
| 2026.06.24 | ₩44,111 | ₩44,352 | ₩43,735 | ₩43,802 | -0.70% | 2.9만 |
|---|
| 2026.06.23 | ₩44,044 | ₩44,173 | ₩43,816 | ₩43,816 | -0.52% | 2.7만 |
|---|
| 2026.06.22 | ₩44,876 | ₩45,023 | ₩44,366 | ₩44,437 | -0.98% | 4.7만 |
|---|
| 2026.06.18 | ₩44,943 | ₩44,983 | ₩44,681 | ₩44,969 | +0.06% | 1.9만 |
|---|
| 2026.06.17 | ₩45,144 | ₩45,144 | ₩44,198 | ₩44,272 | -1.93% | 2.4만 |
|---|
| 2026.06.16 | ₩45,305 | ₩45,305 | ₩44,849 | ₩44,862 | -0.98% | 2.5만 |
|---|
| 2026.06.15 | ₩45,211 | ₩45,344 | ₩45,070 | ₩45,157 | -0.12% | 3.3만 |
|---|
| 2026.06.12 | ₩44,379 | ₩44,438 | ₩44,071 | ₩44,339 | -0.09% | 2.3만 |
|---|
| 2026.06.11 | ₩43,668 | ₩44,473 | ₩43,581 | ₩44,379 | +1.63% | 5.6만 |
|---|
| 2026.06.10 | ₩43,977 | ₩44,386 | ₩43,668 | ₩43,745 | -0.53% | 21.6만 |
|---|
| 2026.06.09 | ₩45,197 | ₩45,298 | ₩43,586 | ₩44,594 | -1.34% | 16.4만 |
|---|
| 2026.06.08 | ₩45,493 | ₩45,493 | ₩44,902 | ₩44,937 | -1.22% | 16.5만 |
|---|
| 2026.06.05 | ₩46,217 | ₩46,217 | ₩44,928 | ₩44,996 | -2.64% | 3만 |
|---|
| 2026.06.04 | ₩46,155 | ₩46,552 | ₩46,123 | ₩46,432 | +0.60% | 2.9만 |
|---|
| 2026.06.03 | ₩46,874 | ₩46,874 | ₩46,405 | ₩46,512 | -0.77% | 3.2만 |
|---|
| 2026.06.02 | ₩47,545 | ₩47,545 | ₩47,076 | ₩47,156 | -0.82% | 7.3만 |
|---|
| 2026.06.01 | ₩47,103 | ₩47,567 | ₩47,103 | ₩47,387 | +0.60% | 2.6만 |
|---|
| 2026.05.29 | ₩46,834 | ₩46,968 | ₩46,646 | ₩46,900 | +0.14% | 1.1만 |
|---|
| 2026.05.28 | ₩45,989 | ₩46,566 | ₩45,989 | ₩46,566 | +1.25% | 2.9만 |
|---|
| 2026.05.27 | ₩46,204 | ₩46,217 | ₩46,083 | ₩46,163 | -0.09% | 3.6만 |
|---|
| 2026.05.26 | ₩46,338 | ₩46,338 | ₩46,029 | ₩46,150 | -0.41% | 1.8만 |
|---|
| 2026.05.22 | ₩46,217 | ₩46,311 | ₩45,962 | ₩46,002 | -0.46% | 6.3만 |
|---|
| 2026.05.21 | ₩45,949 | ₩45,989 | ₩45,564 | ₩45,895 | -0.12% | 2.2만 |
|---|
| 2026.05.20 | ₩45,801 | ₩46,013 | ₩45,519 | ₩46,013 | +0.46% | 2.9만 |
|---|
| 2026.05.19 | ₩46,083 | ₩46,083 | ₩45,573 | ₩45,627 | -0.99% | 2.1만 |
|---|
| 2026.05.18 | ₩46,298 | ₩46,298 | ₩45,774 | ₩45,994 | -0.65% | 1.9만 |
|---|
| 2026.05.15 | ₩45,976 | ₩46,510 | ₩45,909 | ₩46,110 | +0.29% | 1.8만 |
|---|
| 2026.05.14 | ₩45,962 | ₩46,593 | ₩45,962 | ₩46,539 | +1.26% | 1.2만 |
|---|
| 2026.05.13 | ₩45,412 | ₩46,036 | ₩45,412 | ₩45,926 | +1.13% | 2.4만 |
|---|
| 2026.05.12 | ₩45,627 | ₩45,664 | ₩45,238 | ₩45,628 | +0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩45,748 | ₩45,895 | ₩45,654 | ₩45,693 | -0.12% | 28.1만 |
|---|
| 2026.05.08 | ₩45,721 | ₩45,882 | ₩45,721 | ₩45,827 | +0.23% | 2.5만 |
|---|
| 2026.05.07 | ₩45,976 | ₩46,002 | ₩45,533 | ₩45,587 | -0.85% | 116.7만 |
|---|
| 2026.05.06 | ₩45,332 | ₩45,587 | ₩45,117 | ₩45,587 | +0.56% | 1.2만 |
|---|
| 2026.05.05 | ₩45,037 | ₩45,130 | ₩44,956 | ₩45,037 | 0.00% | 3.8만 |
|---|
| 2026.05.04 | ₩45,144 | ₩45,144 | ₩44,715 | ₩44,894 | -0.55% | 7천 |
|---|
| 2026.05.01 | ₩45,184 | ₩45,238 | ₩44,990 | ₩44,990 | -0.43% | 1.8만 |
|---|
| 2026.04.30 | ₩44,916 | ₩44,916 | ₩44,191 | ₩44,662 | -0.56% | 3.2만 |
|---|
| 2026.04.29 | ₩44,513 | ₩44,513 | ₩44,279 | ₩44,460 | -0.12% | 5.8만 |
|---|
| 2026.04.28 | ₩44,460 | ₩44,735 | ₩44,460 | ₩44,686 | +0.51% | 1.6만 |
|---|
| 2026.04.27 | ₩44,956 | ₩45,043 | ₩44,756 | ₩45,028 | +0.16% | 1.6만 |
|---|
| 2026.04.24 | ₩44,674 | ₩44,969 | ₩44,406 | ₩44,936 | +0.59% | 2.3만 |
|---|
| 2026.04.23 | ₩44,929 | ₩44,929 | ₩44,037 | ₩44,393 | -1.19% | 2.9만 |
|---|
| 2026.04.22 | ₩44,876 | ₩45,090 | ₩44,719 | ₩45,090 | +0.48% | 5.9만 |
|---|
| 2026.04.21 | ₩44,889 | ₩44,889 | ₩44,287 | ₩44,366 | -1.17% | 2.2만 |
|---|
| 2026.04.20 | ₩44,741 | ₩44,741 | ₩44,325 | ₩44,647 | -0.21% | 6.2만 |
|---|
| 2026.04.17 | ₩44,460 | ₩44,768 | ₩44,460 | ₩44,701 | +0.54% | 12.2만 |
|---|
| 2026.04.16 | ₩44,218 | ₩44,218 | ₩43,722 | ₩43,977 | -0.55% | 2.3만 |
|---|
| 2026.04.15 | ₩43,011 | ₩43,910 | ₩43,011 | ₩43,910 | +2.09% | 1.8만 |
|---|
| 2026.04.14 | ₩42,689 | ₩43,024 | ₩42,689 | ₩43,024 | +0.79% | 3.8만 |
|---|
| 2026.04.13 | ₩41,656 | ₩42,367 | ₩41,656 | ₩42,353 | +1.67% | 3.6만 |
|---|
| 2026.04.10 | ₩41,870 | ₩41,870 | ₩41,621 | ₩41,736 | -0.32% | 2.4만 |
|---|
| 2026.04.09 | ₩41,696 | ₩41,723 | ₩41,200 | ₩41,696 | 0.00% | 86.9만 |
|---|
| 2026.04.08 | ₩41,978 | ₩41,978 | ₩41,428 | ₩41,602 | -0.89% | 10.3만 |
|---|
| 2026.04.07 | ₩40,422 | ₩40,623 | ₩39,992 | ₩40,582 | +0.40% | 8.7만 |
|---|
| 2026.04.06 | ₩40,730 | ₩40,730 | ₩40,463 | ₩40,623 | -0.26% | 2.7만 |
|---|
| 2026.04.02 | ₩40,100 | ₩40,515 | ₩39,945 | ₩40,515 | +1.04% | 15.5만 |
|---|
| 2026.04.01 | ₩40,623 | ₩40,717 | ₩40,375 | ₩40,502 | -0.30% | 3.8만 |
|---|
| 2026.03.31 | ₩39,241 | ₩40,113 | ₩39,241 | ₩40,112 | +2.22% | 3.2만 |
|---|
| 2026.03.30 | ₩39,053 | ₩39,053 | ₩38,490 | ₩38,637 | -1.06% | 14.3만 |
|---|
| 2026.03.27 | ₩39,523 | ₩39,523 | ₩38,758 | ₩38,785 | -1.87% | 6.3만 |
|---|
| 2026.03.26 | ₩40,301 | ₩40,502 | ₩39,684 | ₩39,684 | -1.53% | 3.4만 |
|---|
| 2026.03.25 | ₩40,757 | ₩41,012 | ₩40,542 | ₩40,596 | -0.39% | 3.2만 |
|---|
| 2026.03.24 | ₩40,596 | ₩40,596 | ₩40,287 | ₩40,368 | -0.56% | 1.3만 |
|---|
| 2026.03.23 | ₩41,039 | ₩41,200 | ₩40,710 | ₩40,797 | -0.59% | 5.9만 |
|---|
| 2026.03.20 | ₩40,998 | ₩40,998 | ₩39,939 | ₩40,167 | -2.03% | 5.7만 |
|---|
| 2026.03.19 | ₩40,582 | ₩41,092 | ₩40,582 | ₩40,918 | +0.83% | 5.4만 |
|---|
| 2026.03.18 | ₩41,387 | ₩41,495 | ₩40,904 | ₩40,904 | -1.17% | 2.3만 |
|---|
| 2026.03.17 | ₩41,709 | ₩41,720 | ₩41,495 | ₩41,535 | -0.42% | 2.3만 |
|---|
| 2026.03.16 | ₩41,347 | ₩41,488 | ₩41,334 | ₩41,375 | +0.07% | 2.3만 |
|---|
| 2026.03.13 | ₩41,575 | ₩41,736 | ₩40,878 | ₩40,945 | -1.52% | 20.1만 |
|---|
| 2026.03.12 | ₩41,830 | ₩41,830 | ₩41,481 | ₩41,491 | -0.81% | 3.1만 |
|---|
| 2026.03.11 | ₩42,367 | ₩42,367 | ₩41,998 | ₩42,139 | -0.54% | 1.4만 |
|---|
| 2026.03.10 | ₩42,555 | ₩42,555 | ₩42,112 | ₩42,206 | -0.82% | 1.1만 |
|---|
| 2026.03.09 | ₩41,642 | ₩42,474 | ₩41,334 | ₩42,420 | +1.87% | 85.3만 |
|---|
| 2026.03.06 | ₩41,897 | ₩42,233 | ₩41,817 | ₩41,978 | +0.19% | 2.8만 |
|---|
| 2026.03.05 | ₩42,246 | ₩42,622 | ₩42,031 | ₩42,467 | +0.52% | 7.9만 |
|---|
| 2026.03.04 | ₩42,259 | ₩42,553 | ₩42,152 | ₩42,367 | +0.25% | 7.5만 |
|---|
| 2026.03.03 | ₩41,522 | ₩42,137 | ₩41,159 | ₩42,031 | +1.23% | 4.7만 |
|---|
| 2026.03.02 | ₩41,616 | ₩42,353 | ₩41,616 | ₩42,219 | +1.45% | 1.7만 |
|---|
| 2026.02.27 | ₩41,911 | ₩42,072 | ₩41,763 | ₩42,072 | +0.38% | 1.1만 |
|---|
| 2026.02.26 | ₩42,756 | ₩42,756 | ₩42,005 | ₩42,407 | -0.82% | 2.5만 |
|---|
| 2026.02.25 | ₩42,514 | ₩42,712 | ₩42,514 | ₩42,702 | +0.44% | 1.6만 |
|---|
| 2026.02.24 | ₩41,642 | ₩42,125 | ₩41,481 | ₩42,098 | +1.10% | 3.6만 |
|---|
| 2026.02.23 | ₩42,367 | ₩42,367 | ₩41,468 | ₩41,629 | -1.74% | 2.2만 |
|---|
| 2026.02.20 | ₩41,736 | ₩42,327 | ₩41,736 | ₩42,273 | +1.29% | 3.4만 |
|---|
| 2026.02.19 | ₩42,166 | ₩42,166 | ₩41,786 | ₩41,991 | -0.41% | 3.2만 |
|---|
| 2026.02.18 | ₩41,964 | ₩42,394 | ₩41,964 | ₩42,179 | +0.51% | 4.8만 |
|---|
| 2026.02.17 | ₩41,468 | ₩42,085 | ₩41,320 | ₩41,878 | +0.99% | 4.8만 |
|---|
| 2026.02.13 | ₩42,045 | ₩42,045 | ₩41,495 | ₩41,656 | -0.93% | 2.3만 |
|---|
| 2026.02.12 | ₩42,769 | ₩42,769 | ₩41,696 | ₩41,723 | -2.45% | 3.8만 |
|---|
| 2026.02.11 | ₩43,199 | ₩43,199 | ₩42,501 | ₩42,581 | -1.43% | 1.4만 |
|---|
| 2026.02.10 | ₩43,172 | ₩43,225 | ₩42,796 | ₩42,850 | -0.75% | 1.7만 |
|---|
| 2026.02.09 | ₩42,528 | ₩43,158 | ₩42,528 | ₩43,038 | +1.20% | 3.4만 |
|---|
| 2026.02.06 | ₩42,005 | ₩42,649 | ₩41,924 | ₩42,608 | +1.44% | 31.5만 |
|---|
| 2026.02.05 | ₩42,192 | ₩42,192 | ₩41,548 | ₩41,629 | -1.34% | 3.4만 |
|---|
| 2026.02.04 | ₩42,917 | ₩42,917 | ₩42,018 | ₩42,407 | -1.19% | 2.3만 |
|---|
| 2026.02.03 | ₩43,722 | ₩43,722 | ₩42,380 | ₩42,729 | -2.27% | 2.1만 |
|---|
| 2026.02.02 | ₩43,440 | ₩43,749 | ₩43,380 | ₩43,614 | +0.40% | 8.1만 |
|---|
| 2026.01.30 | ₩43,574 | ₩43,574 | ₩43,219 | ₩43,408 | -0.38% | 2.6만 |
|---|
| 2026.01.29 | ₩43,668 | ₩43,668 | ₩42,767 | ₩43,588 | -0.18% | 2.6만 |
|---|
| 2026.01.28 | ₩44,245 | ₩44,245 | ₩43,840 | ₩43,971 | -0.62% | 3.1만 |
|---|
| 2026.01.27 | ₩44,097 | ₩44,164 | ₩43,950 | ₩44,052 | -0.10% | 28.9만 |
|---|
| 2026.01.26 | ₩43,534 | ₩43,928 | ₩43,534 | ₩43,829 | +0.68% | 1.7만 |
|---|
| 2026.01.23 | ₩43,306 | ₩43,655 | ₩43,296 | ₩43,507 | +0.46% | 3.6만 |
|---|
| 2026.01.22 | ₩43,346 | ₩43,413 | ₩43,145 | ₩43,346 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩42,783 | ₩43,185 | ₩42,508 | ₩42,944 | +0.38% | 2.8만 |
|---|
| 2026.01.20 | ₩42,890 | ₩43,087 | ₩42,541 | ₩42,608 | -0.66% | 2.6만 |
|---|
| 2026.01.16 | ₩43,936 | ₩43,936 | ₩43,676 | ₩43,676 | -0.59% | 3.3만 |
|---|
| 2026.01.15 | ₩44,325 | ₩44,325 | ₩43,708 | ₩43,816 | -1.15% | 16.1만 |
|---|
| 2026.01.14 | ₩44,124 | ₩44,124 | ₩43,500 | ₩43,869 | -0.58% | 6.8만 |
|---|
| 2026.01.13 | ₩44,661 | ₩44,661 | ₩44,178 | ₩44,352 | -0.69% | 69.3만 |
|---|
| 2026.01.12 | ₩44,423 | ₩44,647 | ₩44,352 | ₩44,527 | +0.23% | 3.2만 |
|---|
| 2026.01.09 | ₩44,312 | ₩44,567 | ₩44,124 | ₩44,460 | +0.33% | 6.3만 |
|---|
| 2026.01.08 | ₩44,795 | ₩44,795 | ₩44,250 | ₩44,473 | -0.72% | 144.2만 |
|---|
| 2026.01.07 | ₩44,715 | ₩45,037 | ₩44,701 | ₩44,822 | +0.24% | 11.8만 |
|---|
| 2026.01.06 | ₩44,594 | ₩44,607 | ₩44,245 | ₩44,594 | 0.00% | 11.4만 |
|---|
| 2026.01.05 | ₩44,312 | ₩44,433 | ₩44,218 | ₩44,258 | -0.12% | 5.5만 |
|---|
| 2026.01.02 | ₩44,607 | ₩44,674 | ₩44,003 | ₩44,191 | -0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩44,876 | ₩44,876 | ₩44,366 | ₩44,366 | -1.14% | 1.7만 |
|---|
| 2025.12.30 | ₩44,808 | ₩44,876 | ₩44,688 | ₩44,715 | -0.21% | 2.7만 |
|---|
| 2025.12.29 | ₩44,720 | ₩44,876 | ₩44,674 | ₩44,835 | +0.26% | 1.6만 |
|---|
| 2025.12.26 | ₩45,184 | ₩45,184 | ₩45,010 | ₩45,037 | -0.33% | 1.1만 |
|---|
| 2025.12.24 | ₩45,010 | ₩45,037 | ₩44,862 | ₩45,023 | +0.03% | 1.5만 |
|---|
| 2025.12.23 | ₩44,697 | ₩44,898 | ₩44,607 | ₩44,898 | +0.45% | 7.9천 |
|---|
| 2025.12.22 | ₩44,551 | ₩44,674 | ₩44,551 | ₩44,661 | +0.25% | 1.6만 |
|---|
| 2025.12.19 | ₩44,198 | ₩44,486 | ₩44,124 | ₩44,433 | +0.53% | 2.8만 |
|---|
| 2025.12.18 | ₩43,950 | ₩44,044 | ₩43,655 | ₩43,802 | -0.34% | 2.9만 |
|---|
| 2025.12.17 | ₩43,855 | ₩43,936 | ₩43,212 | ₩43,266 | -1.34% | 2.2만 |
|---|
| 2025.12.16 | ₩43,883 | ₩44,044 | ₩43,665 | ₩43,963 | +0.18% | 3.1만 |
|---|
| 2025.12.15 | ₩44,005 | ₩44,020 | ₩43,896 | ₩43,923 | -0.19% | 1.5만 |
|---|
| 2025.12.12 | ₩44,808 | ₩44,808 | ₩43,950 | ₩44,164 | -1.44% | 64.1만 |
|---|
| 2025.12.11 | ₩44,715 | ₩44,862 | ₩44,313 | ₩44,822 | +0.24% | 1.5만 |
|---|
| 2025.12.10 | ₩44,580 | ₩44,909 | ₩44,393 | ₩44,822 | +0.54% | 1.8만 |
|---|
| 2025.12.09 | ₩44,554 | ₩44,634 | ₩44,413 | ₩44,567 | +0.03% | 2.1만 |
|---|
| 2025.12.08 | ₩44,580 | ₩44,647 | ₩44,338 | ₩44,500 | -0.18% | 2.1만 |
|---|
| 2025.12.05 | ₩44,500 | ₩44,715 | ₩44,393 | ₩44,554 | +0.12% | 24.9만 |
|---|
| 2025.12.04 | ₩44,124 | ₩44,272 | ₩44,075 | ₩44,272 | +0.33% | 2.8만 |
|---|
| 2025.12.03 | ₩43,910 | ₩44,232 | ₩43,896 | ₩44,138 | +0.52% | 3.1만 |
|---|
| 2025.12.02 | ₩44,178 | ₩44,291 | ₩44,036 | ₩44,124 | -0.12% | 7.7천 |
|---|
| 2025.12.01 | ₩43,829 | ₩44,044 | ₩43,547 | ₩43,936 | +0.24% | 4만 |
|---|
| 2025.11.28 | ₩44,071 | ₩44,084 | ₩43,950 | ₩44,084 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩43,829 | ₩43,963 | ₩43,655 | ₩43,829 | 0.00% | 1.8만 |
|---|
| 2025.11.25 | ₩43,306 | ₩43,749 | ₩42,890 | ₩43,588 | +0.65% | 6.8만 |
|---|
| 2025.11.24 | ₩42,809 | ₩43,306 | ₩42,669 | ₩43,145 | +0.78% | 1.7만 |
|---|
| 2025.11.21 | ₩42,125 | ₩42,749 | ₩41,683 | ₩42,394 | +0.64% | 14만 |
|---|
| 2025.11.20 | ₩43,829 | ₩43,829 | ₩41,964 | ₩41,970 | -4.24% | 7.5만 |
|---|
| 2025.11.19 | ₩42,809 | ₩43,176 | ₩42,548 | ₩42,877 | +0.16% | 6.9만 |
|---|
| 2025.11.18 | ₩42,957 | ₩43,011 | ₩42,286 | ₩42,630 | -0.76% | 18.6만 |
|---|
| 2025.11.17 | ₩43,239 | ₩43,708 | ₩42,836 | ₩43,105 | -0.31% | 10.5만 |
|---|
| 2025.11.14 | ₩42,970 | ₩43,816 | ₩42,689 | ₩43,569 | +1.39% | 27.3만 |
|---|
| 2025.11.13 | ₩44,178 | ₩44,178 | ₩43,292 | ₩43,467 | -1.61% | 43.5만 |
|---|
| 2025.11.12 | ₩44,701 | ₩44,701 | ₩44,111 | ₩44,339 | -0.81% | 18.2만 |
|---|
| 2025.11.11 | ₩44,218 | ₩44,473 | ₩44,119 | ₩44,419 | +0.46% | 4.7만 |
|---|
| 2025.11.10 | ₩44,044 | ₩44,500 | ₩44,041 | ₩44,406 | +0.82% | 4만 |
|---|
| 2025.11.07 | ₩43,386 | ₩43,588 | ₩42,784 | ₩43,547 | +0.37% | 8.8만 |
|---|
| 2025.11.06 | ₩44,151 | ₩44,151 | ₩43,427 | ₩43,494 | -1.49% | 2.6만 |
|---|
| 2025.11.05 | ₩44,164 | ₩44,560 | ₩44,151 | ₩44,312 | +0.33% | 1.3만 |
|---|
| 2025.11.04 | ₩44,701 | ₩44,715 | ₩44,232 | ₩44,299 | -0.90% | 17.3만 |
|---|
| 2025.11.03 | ₩45,224 | ₩45,224 | ₩45,004 | ₩45,050 | -0.39% | 2.7만 |
|---|
| 2025.10.31 | ₩45,560 | ₩45,560 | ₩44,822 | ₩44,969 | -1.30% | 1.2만 |
|---|
| 2025.10.30 | ₩45,358 | ₩45,358 | ₩44,835 | ₩44,862 | -1.09% | 1.4만 |
|---|
| 2025.10.29 | ₩45,501 | ₩45,891 | ₩45,358 | ₩45,514 | +0.03% | 14.8만 |
|---|
| 2025.10.28 | ₩45,265 | ₩45,452 | ₩45,035 | ₩45,412 | +0.33% | 7.5만 |
|---|
| 2025.10.27 | ₩44,728 | ₩44,969 | ₩44,728 | ₩44,956 | +0.51% | 3.1만 |
|---|
| 2025.10.24 | ₩44,151 | ₩44,325 | ₩44,151 | ₩44,206 | +0.12% | 1.3만 |
|---|
| 2025.10.23 | ₩43,609 | ₩43,936 | ₩43,609 | ₩43,869 | +0.60% | 2.4만 |
|---|
| 2025.10.22 | ₩43,869 | ₩43,910 | ₩43,252 | ₩43,507 | -0.83% | 33.2만 |
|---|
| 2025.10.21 | ₩43,883 | ₩43,896 | ₩43,668 | ₩43,843 | -0.09% | 6.9천 |
|---|
| 2025.10.20 | ₩43,708 | ₩43,896 | ₩43,708 | ₩43,802 | +0.21% | 6.4천 |
|---|
| 2025.10.17 | ₩42,877 | ₩43,373 | ₩42,783 | ₩43,306 | +1.00% | 3.5만 |
|---|
| 2025.10.16 | ₩43,521 | ₩43,574 | ₩42,823 | ₩43,064 | -1.05% | 4.2만 |
|---|
| 2025.10.15 | ₩43,574 | ₩43,708 | ₩42,997 | ₩43,195 | -0.87% | 1.6만 |
|---|
| 2025.10.14 | ₩43,051 | ₩43,507 | ₩43,024 | ₩43,164 | +0.26% | 14.7만 |
|---|
| 2025.10.13 | ₩43,453 | ₩43,588 | ₩43,239 | ₩43,519 | +0.15% | 10.9만 |
|---|
| 2025.10.10 | ₩44,044 | ₩44,124 | ₩42,626 | ₩42,626 | -3.22% | 1.1만 |
|---|