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 | ₩48,739 | ₩48,739 | ₩48,456 | ₩48,725 | -0.03% | 1.4만 |
| 2026.10.08 | ₩48,779 | ₩48,779 | ₩48,163 | ₩48,337 | -0.91% | 72.1만 |
| 2026.10.07 | ₩48,605 | ₩48,833 | ₩48,458 | ₩48,819 | +0.44% | 9.7만 |
| 2026.10.06 | ₩49,087 | ₩49,181 | ₩49,005 | ₩49,020 | -0.14% | 5.4만 |
| 2026.10.05 | ₩48,471 | ₩48,819 | ₩48,351 | ₩48,766 | +0.61% | 10.5만 |
| 2026.10.02 | ₩48,565 | ₩48,565 | ₩48,186 | ₩48,270 | -0.61% | 8.6만 |
| 2026.10.01 | ₩47,654 | ₩47,976 | ₩47,534 | ₩47,869 | +0.45% | 3.1만 |
| 2026.09.30 | ₩47,882 | ₩48,096 | ₩47,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,668 |
| -0.45% |
| 1.7만 |
| 2026.09.29 | ₩47,989 | ₩47,989 | ₩47,467 | ₩47,614 | -0.78% | 8.5만 |
|---|
| 2026.09.28 | ₩47,922 | ₩47,935 | ₩47,554 | ₩47,681 | -0.50% | 2.1만 |
|---|
| 2026.09.25 | ₩47,694 | ₩47,989 | ₩47,574 | ₩47,935 | +0.51% | 4만 |
|---|
| 2026.09.24 | ₩47,467 | ₩47,775 | ₩47,306 | ₩47,668 | +0.42% | 5.5만 |
|---|
| 2026.09.23 | ₩48,217 | ₩48,217 | ₩47,547 | ₩47,694 | -1.08% | 12.6만 |
|---|
| 2026.09.22 | ₩48,203 | ₩48,250 | ₩48,110 | ₩48,163 | -0.08% | 2.7만 |
|---|
| 2026.09.21 | ₩47,561 | ₩48,203 | ₩47,561 | ₩48,123 | +1.18% | 2.7만 |
|---|
| 2026.09.18 | ₩47,360 | ₩47,360 | ₩46,925 | ₩47,172 | -0.40% | 4.1만 |
|---|
| 2026.09.17 | ₩47,105 | ₩47,105 | ₩46,858 | ₩46,985 | -0.26% | 4.4만 |
|---|
| 2026.09.16 | ₩46,730 | ₩46,761 | ₩46,054 | ₩46,302 | -0.92% | 2.5만 |
|---|
| 2026.09.15 | ₩46,650 | ₩46,650 | ₩46,171 | ₩46,235 | -0.89% | 6만 |
|---|
| 2026.09.14 | ₩46,168 | ₩46,621 | ₩46,168 | ₩46,489 | +0.70% | 1.8만 |
|---|
| 2026.09.11 | ₩46,744 | ₩46,921 | ₩46,744 | ₩46,757 | +0.03% | 4.6만 |
|---|
| 2026.09.10 | ₩46,289 | ₩46,436 | ₩46,248 | ₩46,289 | 0.00% | 18.7만 |
|---|
| 2026.09.09 | ₩46,985 | ₩46,985 | ₩46,583 | ₩46,677 | -0.66% | 3만 |
|---|
| 2026.09.08 | ₩47,480 | ₩47,480 | ₩46,971 | ₩47,079 | -0.85% | 3.8만 |
|---|
| 2026.09.04 | ₩47,313 | ₩47,353 | ₩47,052 | ₩47,207 | -0.22% | 1.7만 |
|---|
| 2026.09.03 | ₩47,092 | ₩47,387 | ₩46,878 | ₩47,306 | +0.45% | 2.4만 |
|---|
| 2026.09.02 | ₩46,516 | ₩46,710 | ₩46,342 | ₩46,614 | +0.21% | 7.7만 |
|---|
| 2026.09.01 | ₩46,436 | ₩46,623 | ₩46,202 | ₩46,396 | -0.09% | 4만 |
|---|
| 2026.08.31 | ₩46,904 | ₩47,025 | ₩46,717 | ₩46,998 | +0.20% | 3만 |
|---|
| 2026.08.28 | ₩47,467 | ₩47,480 | ₩46,891 | ₩46,945 | -1.10% | 1.9만 |
|---|
| 2026.08.27 | ₩47,159 | ₩47,387 | ₩46,965 | ₩47,387 | +0.48% | 5.9만 |
|---|
| 2026.08.26 | ₩46,503 | ₩46,534 | ₩46,195 | ₩46,409 | -0.20% | 26.2만 |
|---|
| 2026.08.25 | ₩46,262 | ₩46,623 | ₩46,262 | ₩46,449 | +0.41% | 19.9만 |
|---|
| 2026.08.24 | ₩46,597 | ₩46,597 | ₩46,068 | ₩46,195 | -0.86% | 2.4만 |
|---|
| 2026.08.21 | ₩46,891 | ₩46,891 | ₩46,382 | ₩46,650 | -0.51% | 6.2만 |
|---|
| 2026.08.20 | ₩46,677 | ₩46,677 | ₩46,208 | ₩46,355 | -0.69% | 2.4만 |
|---|
| 2026.08.19 | ₩47,360 | ₩47,360 | ₩46,704 | ₩46,744 | -1.30% | 3.5만 |
|---|
| 2026.08.18 | ₩47,159 | ₩47,226 | ₩46,945 | ₩47,025 | -0.28% | 2.1만 |
|---|
| 2026.08.17 | ₩47,949 | ₩48,029 | ₩47,761 | ₩47,775 | -0.36% | 3.4만 |
|---|
| 2026.08.14 | ₩48,230 | ₩48,230 | ₩47,736 | ₩47,748 | -1.00% | 1.3만 |
|---|
| 2026.08.13 | ₩47,360 | ₩48,069 | ₩47,360 | ₩48,016 | +1.39% | 3.9만 |
|---|
| 2026.08.12 | ₩47,614 | ₩47,614 | ₩47,266 | ₩47,387 | -0.48% | 2.9만 |
|---|
| 2026.08.11 | ₩47,507 | ₩47,507 | ₩46,925 | ₩46,962 | -1.15% | 25.5만 |
|---|
| 2026.08.10 | ₩47,226 | ₩47,362 | ₩47,132 | ₩47,166 | -0.13% | 2.2만 |
|---|
| 2026.08.07 | ₩47,480 | ₩47,480 | ₩47,052 | ₩47,293 | -0.39% | 2.2만 |
|---|
| 2026.08.06 | ₩46,892 | ₩47,238 | ₩46,892 | ₩46,970 | +0.17% | 1.9만 |
|---|
| 2026.08.05 | ₩47,909 | ₩47,989 | ₩47,253 | ₩47,253 | -1.37% | 2.3만 |
|---|
| 2026.08.04 | ₩46,369 | ₩47,547 | ₩46,369 | ₩47,400 | +2.22% | 2.5만 |
|---|
| 2026.08.03 | ₩45,499 | ₩46,275 | ₩45,432 | ₩46,155 | +1.44% | 8.6만 |
|---|
| 2026.07.31 | ₩45,204 | ₩45,298 | ₩44,489 | ₩45,204 | 0.00% | 2.6만 |
|---|
| 2026.07.30 | ₩44,494 | ₩44,816 | ₩44,139 | ₩44,789 | +0.66% | 4.7만 |
|---|
| 2026.07.29 | ₩44,173 | ₩44,575 | ₩43,544 | ₩43,584 | -1.33% | 4.3만 |
|---|
| 2026.07.28 | ₩44,052 | ₩44,407 | ₩43,631 | ₩44,307 | +0.58% | 2.3만 |
|---|
| 2026.07.27 | ₩45,258 | ₩45,258 | ₩44,060 | ₩44,374 | -1.95% | 1.8만 |
|---|
| 2026.07.24 | ₩44,923 | ₩44,963 | ₩44,347 | ₩44,521 | -0.89% | 5.7만 |
|---|
| 2026.07.23 | ₩44,775 | ₩44,976 | ₩44,481 | ₩44,679 | -0.22% | 2만 |
|---|
| 2026.07.22 | ₩45,405 | ₩45,780 | ₩45,378 | ₩45,532 | +0.28% | 26.5만 |
|---|
| 2026.07.21 | ₩45,499 | ₩45,766 | ₩45,378 | ₩45,699 | +0.44% | 9.5만 |
|---|
| 2026.07.20 | ₩45,519 | ₩45,519 | ₩45,070 | ₩45,117 | -0.88% | 5.8만 |
|---|
| 2026.07.17 | ₩44,816 | ₩45,432 | ₩44,410 | ₩45,057 | +0.54% | 6.9만 |
|---|
| 2026.07.16 | ₩45,820 | ₩45,954 | ₩45,417 | ₩45,552 | -0.58% | 4.7만 |
|---|
| 2026.07.15 | ₩46,422 | ₩46,422 | ₩45,725 | ₩46,289 | -0.29% | 8.7만 |
|---|
| 2026.07.14 | ₩46,181 | ₩46,202 | ₩45,766 | ₩46,155 | -0.06% | 3.8만 |
|---|
| 2026.07.13 | ₩46,168 | ₩46,168 | ₩45,567 | ₩45,646 | -1.13% | 3.2만 |
|---|
| 2026.07.10 | ₩46,101 | ₩46,329 | ₩45,847 | ₩46,329 | +0.49% | 9만 |
|---|
| 2026.07.09 | ₩45,753 | ₩46,168 | ₩45,512 | ₩46,101 | +0.76% | 10.4만 |
|---|
| 2026.07.08 | ₩45,197 | ₩45,499 | ₩44,952 | ₩45,445 | +0.55% | 23.7만 |
|---|
| 2026.07.07 | ₩45,793 | ₩45,793 | ₩45,271 | ₩45,432 | -0.79% | 11.4만 |
|---|
| 2026.07.06 | ₩45,418 | ₩45,659 | ₩45,358 | ₩45,606 | +0.41% | 1.3만 |
|---|
| 2026.07.02 | ₩45,177 | ₩45,351 | ₩44,883 | ₩45,110 | -0.15% | 3.7만 |
|---|
| 2026.07.01 | ₩44,842 | ₩45,150 | ₩44,534 | ₩44,963 | +0.27% | 8.6만 |
|---|
| 2026.06.30 | ₩44,347 | ₩44,642 | ₩44,264 | ₩44,601 | +0.57% | 7만 |
|---|
| 2026.06.29 | ₩43,852 | ₩44,368 | ₩43,825 | ₩44,099 | +0.56% | 2.7만 |
|---|
| 2026.06.26 | ₩43,048 | ₩43,676 | ₩43,048 | ₩43,437 | +0.90% | 2.2만 |
|---|
| 2026.06.25 | ₩43,490 | ₩43,490 | ₩43,102 | ₩43,102 | -0.89% | 2.7만 |
|---|
| 2026.06.24 | ₩44,026 | ₩44,267 | ₩43,651 | ₩43,718 | -0.70% | 2.9만 |
|---|
| 2026.06.23 | ₩43,959 | ₩44,087 | ₩43,731 | ₩43,731 | -0.52% | 2.7만 |
|---|
| 2026.06.22 | ₩44,789 | ₩44,936 | ₩44,280 | ₩44,351 | -0.98% | 4.7만 |
|---|
| 2026.06.18 | ₩44,856 | ₩44,896 | ₩44,595 | ₩44,883 | +0.06% | 1.9만 |
|---|
| 2026.06.17 | ₩45,057 | ₩45,057 | ₩44,113 | ₩44,186 | -1.93% | 2.4만 |
|---|
| 2026.06.16 | ₩45,217 | ₩45,217 | ₩44,762 | ₩44,775 | -0.98% | 2.5만 |
|---|
| 2026.06.15 | ₩45,124 | ₩45,256 | ₩44,983 | ₩45,070 | -0.12% | 3.3만 |
|---|
| 2026.06.12 | ₩44,293 | ₩44,352 | ₩43,985 | ₩44,253 | -0.09% | 2.3만 |
|---|
| 2026.06.11 | ₩43,584 | ₩44,387 | ₩43,497 | ₩44,293 | +1.63% | 5.6만 |
|---|
| 2026.06.10 | ₩43,892 | ₩44,300 | ₩43,584 | ₩43,660 | -0.53% | 21.6만 |
|---|
| 2026.06.09 | ₩45,110 | ₩45,211 | ₩43,502 | ₩44,508 | -1.34% | 16.4만 |
|---|
| 2026.06.08 | ₩45,405 | ₩45,405 | ₩44,816 | ₩44,850 | -1.22% | 16.5만 |
|---|
| 2026.06.05 | ₩46,128 | ₩46,128 | ₩44,841 | ₩44,909 | -2.64% | 3만 |
|---|
| 2026.06.04 | ₩46,066 | ₩46,463 | ₩46,034 | ₩46,342 | +0.60% | 2.9만 |
|---|
| 2026.06.03 | ₩46,784 | ₩46,784 | ₩46,315 | ₩46,422 | -0.77% | 3.2만 |
|---|
| 2026.06.02 | ₩47,453 | ₩47,453 | ₩46,985 | ₩47,065 | -0.82% | 7.3만 |
|---|
| 2026.06.01 | ₩47,012 | ₩47,475 | ₩47,012 | ₩47,295 | +0.60% | 2.6만 |
|---|
| 2026.05.29 | ₩46,744 | ₩46,878 | ₩46,556 | ₩46,809 | +0.14% | 1.1만 |
|---|
| 2026.05.28 | ₩45,900 | ₩46,476 | ₩45,900 | ₩46,476 | +1.25% | 2.9만 |
|---|
| 2026.05.27 | ₩46,114 | ₩46,128 | ₩45,994 | ₩46,074 | -0.09% | 3.6만 |
|---|
| 2026.05.26 | ₩46,248 | ₩46,248 | ₩45,940 | ₩46,061 | -0.41% | 1.8만 |
|---|
| 2026.05.22 | ₩46,128 | ₩46,222 | ₩45,873 | ₩45,914 | -0.46% | 6.3만 |
|---|
| 2026.05.21 | ₩45,860 | ₩45,900 | ₩45,476 | ₩45,807 | -0.12% | 2.2만 |
|---|
| 2026.05.20 | ₩45,713 | ₩45,924 | ₩45,432 | ₩45,924 | +0.46% | 2.9만 |
|---|
| 2026.05.19 | ₩45,994 | ₩45,994 | ₩45,485 | ₩45,539 | -0.99% | 2.1만 |
|---|
| 2026.05.18 | ₩46,208 | ₩46,208 | ₩45,686 | ₩45,906 | -0.65% | 1.9만 |
|---|
| 2026.05.15 | ₩45,887 | ₩46,420 | ₩45,820 | ₩46,021 | +0.29% | 1.8만 |
|---|
| 2026.05.14 | ₩45,873 | ₩46,503 | ₩45,873 | ₩46,449 | +1.26% | 1.2만 |
|---|
| 2026.05.13 | ₩45,324 | ₩45,947 | ₩45,324 | ₩45,837 | +1.13% | 2.4만 |
|---|
| 2026.05.12 | ₩45,539 | ₩45,576 | ₩45,150 | ₩45,540 | +0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩45,659 | ₩45,807 | ₩45,565 | ₩45,604 | -0.12% | 28.1만 |
|---|
| 2026.05.08 | ₩45,632 | ₩45,793 | ₩45,632 | ₩45,738 | +0.23% | 2.5만 |
|---|
| 2026.05.07 | ₩45,887 | ₩45,914 | ₩45,445 | ₩45,499 | -0.85% | 116.7만 |
|---|
| 2026.05.06 | ₩45,244 | ₩45,499 | ₩45,030 | ₩45,499 | +0.56% | 1.2만 |
|---|
| 2026.05.05 | ₩44,950 | ₩45,043 | ₩44,869 | ₩44,950 | 0.00% | 3.8만 |
|---|
| 2026.05.04 | ₩45,057 | ₩45,057 | ₩44,628 | ₩44,808 | -0.55% | 7천 |
|---|
| 2026.05.01 | ₩45,097 | ₩45,150 | ₩44,903 | ₩44,903 | -0.43% | 1.8만 |
|---|
| 2026.04.30 | ₩44,829 | ₩44,829 | ₩44,106 | ₩44,576 | -0.56% | 3.2만 |
|---|
| 2026.04.29 | ₩44,427 | ₩44,427 | ₩44,193 | ₩44,374 | -0.12% | 5.8만 |
|---|
| 2026.04.28 | ₩44,374 | ₩44,648 | ₩44,374 | ₩44,600 | +0.51% | 1.6만 |
|---|
| 2026.04.27 | ₩44,869 | ₩44,956 | ₩44,670 | ₩44,942 | +0.16% | 1.6만 |
|---|
| 2026.04.24 | ₩44,588 | ₩44,883 | ₩44,320 | ₩44,849 | +0.59% | 2.3만 |
|---|
| 2026.04.23 | ₩44,842 | ₩44,842 | ₩43,952 | ₩44,307 | -1.19% | 2.9만 |
|---|
| 2026.04.22 | ₩44,789 | ₩45,003 | ₩44,632 | ₩45,003 | +0.48% | 5.9만 |
|---|
| 2026.04.21 | ₩44,802 | ₩44,802 | ₩44,201 | ₩44,280 | -1.17% | 2.2만 |
|---|
| 2026.04.20 | ₩44,655 | ₩44,655 | ₩44,240 | ₩44,561 | -0.21% | 6.2만 |
|---|
| 2026.04.17 | ₩44,374 | ₩44,682 | ₩44,374 | ₩44,615 | +0.54% | 12.2만 |
|---|
| 2026.04.16 | ₩44,133 | ₩44,133 | ₩43,637 | ₩43,892 | -0.55% | 2.3만 |
|---|
| 2026.04.15 | ₩42,928 | ₩43,825 | ₩42,928 | ₩43,825 | +2.09% | 1.8만 |
|---|
| 2026.04.14 | ₩42,606 | ₩42,941 | ₩42,606 | ₩42,941 | +0.79% | 3.8만 |
|---|
| 2026.04.13 | ₩41,575 | ₩42,285 | ₩41,575 | ₩42,272 | +1.67% | 3.6만 |
|---|
| 2026.04.10 | ₩41,790 | ₩41,790 | ₩41,541 | ₩41,656 | -0.32% | 2.4만 |
|---|
| 2026.04.09 | ₩41,615 | ₩41,642 | ₩41,120 | ₩41,615 | 0.00% | 86.9만 |
|---|
| 2026.04.08 | ₩41,897 | ₩41,897 | ₩41,348 | ₩41,522 | -0.89% | 10.3만 |
|---|
| 2026.04.07 | ₩40,343 | ₩40,544 | ₩39,915 | ₩40,504 | +0.40% | 8.7만 |
|---|
| 2026.04.06 | ₩40,651 | ₩40,651 | ₩40,385 | ₩40,544 | -0.26% | 2.7만 |
|---|
| 2026.04.02 | ₩40,022 | ₩40,437 | ₩39,868 | ₩40,437 | +1.04% | 15.5만 |
|---|
| 2026.04.01 | ₩40,544 | ₩40,638 | ₩40,297 | ₩40,424 | -0.30% | 3.8만 |
|---|
| 2026.03.31 | ₩39,165 | ₩40,036 | ₩39,165 | ₩40,034 | +2.22% | 3.2만 |
|---|
| 2026.03.30 | ₩38,978 | ₩38,978 | ₩38,415 | ₩38,563 | -1.06% | 14.3만 |
|---|
| 2026.03.27 | ₩39,446 | ₩39,446 | ₩38,683 | ₩38,710 | -1.87% | 6.3만 |
|---|
| 2026.03.26 | ₩40,223 | ₩40,424 | ₩39,607 | ₩39,607 | -1.53% | 3.4만 |
|---|
| 2026.03.25 | ₩40,678 | ₩40,933 | ₩40,464 | ₩40,518 | -0.39% | 3.2만 |
|---|
| 2026.03.24 | ₩40,518 | ₩40,518 | ₩40,210 | ₩40,290 | -0.56% | 1.3만 |
|---|
| 2026.03.23 | ₩40,959 | ₩41,120 | ₩40,631 | ₩40,718 | -0.59% | 5.9만 |
|---|
| 2026.03.20 | ₩40,919 | ₩40,919 | ₩39,861 | ₩40,089 | -2.03% | 5.7만 |
|---|
| 2026.03.19 | ₩40,504 | ₩41,013 | ₩40,504 | ₩40,839 | +0.83% | 5.4만 |
|---|
| 2026.03.18 | ₩41,308 | ₩41,415 | ₩40,825 | ₩40,825 | -1.17% | 2.3만 |
|---|
| 2026.03.17 | ₩41,629 | ₩41,640 | ₩41,415 | ₩41,455 | -0.42% | 2.3만 |
|---|
| 2026.03.16 | ₩41,267 | ₩41,408 | ₩41,254 | ₩41,295 | +0.07% | 2.3만 |
|---|
| 2026.03.13 | ₩41,495 | ₩41,656 | ₩40,799 | ₩40,866 | -1.52% | 20.1만 |
|---|
| 2026.03.12 | ₩41,749 | ₩41,749 | ₩41,401 | ₩41,411 | -0.81% | 3.1만 |
|---|
| 2026.03.11 | ₩42,285 | ₩42,285 | ₩41,917 | ₩42,057 | -0.54% | 1.4만 |
|---|
| 2026.03.10 | ₩42,472 | ₩42,472 | ₩42,031 | ₩42,124 | -0.82% | 1.1만 |
|---|
| 2026.03.09 | ₩41,562 | ₩42,392 | ₩41,254 | ₩42,339 | +1.87% | 85.3만 |
|---|
| 2026.03.06 | ₩41,816 | ₩42,151 | ₩41,736 | ₩41,897 | +0.19% | 2.8만 |
|---|
| 2026.03.05 | ₩42,164 | ₩42,539 | ₩41,950 | ₩42,385 | +0.52% | 7.9만 |
|---|
| 2026.03.04 | ₩42,178 | ₩42,471 | ₩42,071 | ₩42,285 | +0.25% | 7.5만 |
|---|
| 2026.03.03 | ₩41,441 | ₩42,056 | ₩41,080 | ₩41,950 | +1.23% | 4.7만 |
|---|
| 2026.03.02 | ₩41,535 | ₩42,272 | ₩41,535 | ₩42,138 | +1.45% | 1.7만 |
|---|
| 2026.02.27 | ₩41,830 | ₩41,990 | ₩41,682 | ₩41,990 | +0.38% | 1.1만 |
|---|
| 2026.02.26 | ₩42,673 | ₩42,673 | ₩41,923 | ₩42,325 | -0.82% | 2.5만 |
|---|
| 2026.02.25 | ₩42,432 | ₩42,629 | ₩42,432 | ₩42,620 | +0.44% | 1.6만 |
|---|
| 2026.02.24 | ₩41,562 | ₩42,044 | ₩41,401 | ₩42,017 | +1.10% | 3.6만 |
|---|
| 2026.02.23 | ₩42,285 | ₩42,285 | ₩41,388 | ₩41,549 | -1.74% | 2.2만 |
|---|
| 2026.02.20 | ₩41,656 | ₩42,245 | ₩41,656 | ₩42,191 | +1.29% | 3.4만 |
|---|
| 2026.02.19 | ₩42,084 | ₩42,084 | ₩41,705 | ₩41,910 | -0.41% | 3.2만 |
|---|
| 2026.02.18 | ₩41,883 | ₩42,312 | ₩41,883 | ₩42,098 | +0.51% | 4.8만 |
|---|
| 2026.02.17 | ₩41,388 | ₩42,004 | ₩41,241 | ₩41,798 | +0.99% | 4.8만 |
|---|
| 2026.02.13 | ₩41,964 | ₩41,964 | ₩41,415 | ₩41,575 | -0.93% | 2.3만 |
|---|
| 2026.02.12 | ₩42,687 | ₩42,687 | ₩41,615 | ₩41,642 | -2.45% | 3.8만 |
|---|
| 2026.02.11 | ₩43,115 | ₩43,115 | ₩42,419 | ₩42,499 | -1.43% | 1.4만 |
|---|
| 2026.02.10 | ₩43,088 | ₩43,142 | ₩42,713 | ₩42,767 | -0.75% | 1.7만 |
|---|
| 2026.02.09 | ₩42,446 | ₩43,075 | ₩42,446 | ₩42,954 | +1.20% | 3.4만 |
|---|
| 2026.02.06 | ₩41,923 | ₩42,566 | ₩41,843 | ₩42,526 | +1.44% | 31.5만 |
|---|
| 2026.02.05 | ₩42,111 | ₩42,111 | ₩41,468 | ₩41,549 | -1.34% | 3.4만 |
|---|
| 2026.02.04 | ₩42,834 | ₩42,834 | ₩41,937 | ₩42,325 | -1.19% | 2.3만 |
|---|
| 2026.02.03 | ₩43,637 | ₩43,637 | ₩42,298 | ₩42,647 | -2.27% | 2.1만 |
|---|
| 2026.02.02 | ₩43,356 | ₩43,664 | ₩43,296 | ₩43,530 | +0.40% | 8.1만 |
|---|
| 2026.01.30 | ₩43,490 | ₩43,490 | ₩43,135 | ₩43,324 | -0.38% | 2.6만 |
|---|
| 2026.01.29 | ₩43,584 | ₩43,584 | ₩42,684 | ₩43,503 | -0.18% | 2.6만 |
|---|
| 2026.01.28 | ₩44,160 | ₩44,160 | ₩43,755 | ₩43,886 | -0.62% | 3.1만 |
|---|
| 2026.01.27 | ₩44,012 | ₩44,079 | ₩43,865 | ₩43,967 | -0.10% | 28.9만 |
|---|
| 2026.01.26 | ₩43,450 | ₩43,844 | ₩43,450 | ₩43,744 | +0.68% | 1.7만 |
|---|
| 2026.01.23 | ₩43,222 | ₩43,570 | ₩43,213 | ₩43,423 | +0.46% | 3.6만 |
|---|
| 2026.01.22 | ₩43,262 | ₩43,329 | ₩43,062 | ₩43,262 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩42,700 | ₩43,102 | ₩42,426 | ₩42,861 | +0.38% | 2.8만 |
|---|
| 2026.01.20 | ₩42,807 | ₩43,004 | ₩42,459 | ₩42,526 | -0.66% | 2.6만 |
|---|
| 2026.01.16 | ₩43,852 | ₩43,852 | ₩43,592 | ₩43,592 | -0.59% | 3.3만 |
|---|
| 2026.01.15 | ₩44,240 | ₩44,240 | ₩43,624 | ₩43,731 | -1.15% | 16.1만 |
|---|
| 2026.01.14 | ₩44,039 | ₩44,039 | ₩43,416 | ₩43,785 | -0.58% | 6.8만 |
|---|
| 2026.01.13 | ₩44,575 | ₩44,575 | ₩44,093 | ₩44,267 | -0.69% | 69.3만 |
|---|
| 2026.01.12 | ₩44,338 | ₩44,561 | ₩44,267 | ₩44,441 | +0.23% | 3.2만 |
|---|
| 2026.01.09 | ₩44,227 | ₩44,481 | ₩44,039 | ₩44,374 | +0.33% | 6.3만 |
|---|
| 2026.01.08 | ₩44,709 | ₩44,709 | ₩44,165 | ₩44,387 | -0.72% | 144.2만 |
|---|
| 2026.01.07 | ₩44,628 | ₩44,950 | ₩44,615 | ₩44,735 | +0.24% | 11.8만 |
|---|
| 2026.01.06 | ₩44,508 | ₩44,521 | ₩44,160 | ₩44,508 | 0.00% | 11.4만 |
|---|
| 2026.01.05 | ₩44,227 | ₩44,347 | ₩44,133 | ₩44,173 | -0.12% | 5.5만 |
|---|
| 2026.01.02 | ₩44,521 | ₩44,588 | ₩43,919 | ₩44,106 | -0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩44,789 | ₩44,789 | ₩44,280 | ₩44,280 | -1.14% | 1.7만 |
|---|
| 2025.12.30 | ₩44,722 | ₩44,789 | ₩44,601 | ₩44,628 | -0.21% | 2.7만 |
|---|
| 2025.12.29 | ₩44,634 | ₩44,789 | ₩44,588 | ₩44,749 | +0.26% | 1.6만 |
|---|
| 2025.12.26 | ₩45,097 | ₩45,097 | ₩44,923 | ₩44,950 | -0.33% | 1.1만 |
|---|
| 2025.12.24 | ₩44,923 | ₩44,950 | ₩44,775 | ₩44,936 | +0.03% | 1.5만 |
|---|
| 2025.12.23 | ₩44,611 | ₩44,812 | ₩44,521 | ₩44,812 | +0.45% | 7.9천 |
|---|
| 2025.12.22 | ₩44,465 | ₩44,588 | ₩44,465 | ₩44,575 | +0.25% | 1.6만 |
|---|
| 2025.12.19 | ₩44,113 | ₩44,401 | ₩44,039 | ₩44,347 | +0.53% | 2.8만 |
|---|
| 2025.12.18 | ₩43,865 | ₩43,959 | ₩43,570 | ₩43,718 | -0.34% | 2.9만 |
|---|
| 2025.12.17 | ₩43,770 | ₩43,852 | ₩43,129 | ₩43,182 | -1.34% | 2.2만 |
|---|
| 2025.12.16 | ₩43,798 | ₩43,959 | ₩43,581 | ₩43,878 | +0.18% | 3.1만 |
|---|
| 2025.12.15 | ₩43,920 | ₩43,935 | ₩43,811 | ₩43,838 | -0.19% | 1.5만 |
|---|
| 2025.12.12 | ₩44,722 | ₩44,722 | ₩43,865 | ₩44,079 | -1.44% | 64.1만 |
|---|
| 2025.12.11 | ₩44,628 | ₩44,775 | ₩44,228 | ₩44,735 | +0.24% | 1.5만 |
|---|
| 2025.12.10 | ₩44,494 | ₩44,822 | ₩44,307 | ₩44,735 | +0.54% | 1.8만 |
|---|
| 2025.12.09 | ₩44,468 | ₩44,548 | ₩44,327 | ₩44,481 | +0.03% | 2.1만 |
|---|
| 2025.12.08 | ₩44,494 | ₩44,561 | ₩44,252 | ₩44,414 | -0.18% | 2.1만 |
|---|
| 2025.12.05 | ₩44,414 | ₩44,628 | ₩44,307 | ₩44,468 | +0.12% | 24.9만 |
|---|
| 2025.12.04 | ₩44,039 | ₩44,186 | ₩43,990 | ₩44,186 | +0.33% | 2.8만 |
|---|
| 2025.12.03 | ₩43,825 | ₩44,146 | ₩43,811 | ₩44,052 | +0.52% | 3.1만 |
|---|
| 2025.12.02 | ₩44,093 | ₩44,205 | ₩43,951 | ₩44,039 | -0.12% | 7.7천 |
|---|
| 2025.12.01 | ₩43,744 | ₩43,959 | ₩43,463 | ₩43,852 | +0.24% | 4만 |
|---|
| 2025.11.28 | ₩43,985 | ₩43,999 | ₩43,865 | ₩43,999 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩43,744 | ₩43,878 | ₩43,570 | ₩43,744 | 0.00% | 1.8만 |
|---|
| 2025.11.25 | ₩43,222 | ₩43,664 | ₩42,807 | ₩43,503 | +0.65% | 6.8만 |
|---|
| 2025.11.24 | ₩42,727 | ₩43,222 | ₩42,586 | ₩43,062 | +0.78% | 1.7만 |
|---|
| 2025.11.21 | ₩42,044 | ₩42,667 | ₩41,602 | ₩42,312 | +0.64% | 14만 |
|---|
| 2025.11.20 | ₩43,744 | ₩43,744 | ₩41,883 | ₩41,889 | -4.24% | 7.5만 |
|---|
| 2025.11.19 | ₩42,727 | ₩43,092 | ₩42,466 | ₩42,794 | +0.16% | 6.9만 |
|---|
| 2025.11.18 | ₩42,874 | ₩42,928 | ₩42,205 | ₩42,547 | -0.76% | 18.6만 |
|---|
| 2025.11.17 | ₩43,155 | ₩43,624 | ₩42,754 | ₩43,021 | -0.31% | 10.5만 |
|---|
| 2025.11.14 | ₩42,888 | ₩43,731 | ₩42,606 | ₩43,485 | +1.39% | 27.3만 |
|---|
| 2025.11.13 | ₩44,093 | ₩44,093 | ₩43,209 | ₩43,383 | -1.61% | 43.5만 |
|---|
| 2025.11.12 | ₩44,615 | ₩44,615 | ₩44,026 | ₩44,253 | -0.81% | 18.2만 |
|---|
| 2025.11.11 | ₩44,133 | ₩44,387 | ₩44,034 | ₩44,334 | +0.46% | 4.7만 |
|---|
| 2025.11.10 | ₩43,959 | ₩44,414 | ₩43,956 | ₩44,320 | +0.82% | 4만 |
|---|
| 2025.11.07 | ₩43,303 | ₩43,503 | ₩42,701 | ₩43,463 | +0.37% | 8.8만 |
|---|
| 2025.11.06 | ₩44,066 | ₩44,066 | ₩43,343 | ₩43,410 | -1.49% | 2.6만 |
|---|
| 2025.11.05 | ₩44,079 | ₩44,474 | ₩44,066 | ₩44,227 | +0.33% | 1.3만 |
|---|
| 2025.11.04 | ₩44,615 | ₩44,628 | ₩44,146 | ₩44,213 | -0.90% | 17.3만 |
|---|
| 2025.11.03 | ₩45,137 | ₩45,137 | ₩44,917 | ₩44,963 | -0.39% | 2.7만 |
|---|
| 2025.10.31 | ₩45,472 | ₩45,472 | ₩44,735 | ₩44,883 | -1.30% | 1.2만 |
|---|
| 2025.10.30 | ₩45,271 | ₩45,271 | ₩44,749 | ₩44,775 | -1.09% | 1.4만 |
|---|
| 2025.10.29 | ₩45,413 | ₩45,802 | ₩45,271 | ₩45,426 | +0.03% | 14.8만 |
|---|
| 2025.10.28 | ₩45,177 | ₩45,365 | ₩44,948 | ₩45,324 | +0.33% | 7.5만 |
|---|
| 2025.10.27 | ₩44,642 | ₩44,883 | ₩44,642 | ₩44,869 | +0.51% | 3.1만 |
|---|
| 2025.10.24 | ₩44,066 | ₩44,240 | ₩44,066 | ₩44,121 | +0.12% | 1.3만 |
|---|
| 2025.10.23 | ₩43,525 | ₩43,852 | ₩43,525 | ₩43,785 | +0.60% | 2.4만 |
|---|
| 2025.10.22 | ₩43,785 | ₩43,825 | ₩43,169 | ₩43,423 | -0.83% | 33.2만 |
|---|
| 2025.10.21 | ₩43,798 | ₩43,811 | ₩43,584 | ₩43,758 | -0.09% | 6.9천 |
|---|
| 2025.10.20 | ₩43,624 | ₩43,811 | ₩43,624 | ₩43,718 | +0.21% | 6.4천 |
|---|
| 2025.10.17 | ₩42,794 | ₩43,289 | ₩42,700 | ₩43,222 | +1.00% | 3.5만 |
|---|
| 2025.10.16 | ₩43,437 | ₩43,490 | ₩42,740 | ₩42,981 | -1.05% | 4.2만 |
|---|
| 2025.10.15 | ₩43,490 | ₩43,624 | ₩42,914 | ₩43,111 | -0.87% | 1.6만 |
|---|
| 2025.10.14 | ₩42,968 | ₩43,423 | ₩42,941 | ₩43,080 | +0.26% | 14.7만 |
|---|
| 2025.10.13 | ₩43,370 | ₩43,503 | ₩43,155 | ₩43,435 | +0.15% | 10.9만 |
|---|
| 2025.10.10 | ₩43,959 | ₩44,039 | ₩42,543 | ₩42,543 | -3.22% | 1.1만 |
|---|