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 | ₩48,597 | ₩48,597 | ₩48,315 | ₩48,584 | -0.03% | 1.4만 |
| 2026.10.08 | ₩48,637 | ₩48,637 | ₩48,023 | ₩48,196 | -0.91% | 72.1만 |
| 2026.10.07 | ₩48,463 | ₩48,690 | ₩48,317 | ₩48,677 | +0.44% | 9.7만 |
| 2026.10.06 | ₩48,944 | ₩49,037 | ₩48,863 | ₩48,877 | -0.14% | 5.4만 |
| 2026.10.05 | ₩48,330 | ₩48,677 | ₩48,210 | ₩48,624 | +0.61% | 10.5만 |
| 2026.10.02 | ₩48,423 | ₩48,423 | ₩48,046 | ₩48,130 | -0.61% | 8.6만 |
| 2026.10.01 | ₩47,515 | ₩47,836 | ₩47,395 | ₩47,729 | +0.45% | 3.1만 |
| 2026.09.30 | ₩47,742 | ₩47,956 | ₩47,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,529 |
| -0.45% |
| 1.7만 |
| 2026.09.29 | ₩47,849 | ₩47,849 | ₩47,329 | ₩47,475 | -0.78% | 8.5만 |
|---|
| 2026.09.28 | ₩47,783 | ₩47,796 | ₩47,415 | ₩47,542 | -0.50% | 2.1만 |
|---|
| 2026.09.25 | ₩47,556 | ₩47,849 | ₩47,435 | ₩47,796 | +0.51% | 4만 |
|---|
| 2026.09.24 | ₩47,329 | ₩47,636 | ₩47,168 | ₩47,529 | +0.42% | 5.5만 |
|---|
| 2026.09.23 | ₩48,076 | ₩48,076 | ₩47,409 | ₩47,556 | -1.08% | 12.6만 |
|---|
| 2026.09.22 | ₩48,063 | ₩48,110 | ₩47,969 | ₩48,023 | -0.08% | 2.7만 |
|---|
| 2026.09.21 | ₩47,422 | ₩48,063 | ₩47,422 | ₩47,983 | +1.18% | 2.7만 |
|---|
| 2026.09.18 | ₩47,222 | ₩47,222 | ₩46,788 | ₩47,035 | -0.40% | 4.1만 |
|---|
| 2026.09.17 | ₩46,968 | ₩46,968 | ₩46,721 | ₩46,848 | -0.26% | 4.4만 |
|---|
| 2026.09.16 | ₩46,594 | ₩46,625 | ₩45,920 | ₩46,167 | -0.92% | 2.5만 |
|---|
| 2026.09.15 | ₩46,514 | ₩46,514 | ₩46,036 | ₩46,100 | -0.89% | 6만 |
|---|
| 2026.09.14 | ₩46,034 | ₩46,485 | ₩46,034 | ₩46,354 | +0.70% | 1.8만 |
|---|
| 2026.09.11 | ₩46,608 | ₩46,784 | ₩46,608 | ₩46,621 | +0.03% | 4.6만 |
|---|
| 2026.09.10 | ₩46,154 | ₩46,301 | ₩46,114 | ₩46,154 | 0.00% | 18.7만 |
|---|
| 2026.09.09 | ₩46,848 | ₩46,848 | ₩46,447 | ₩46,541 | -0.66% | 3만 |
|---|
| 2026.09.08 | ₩47,342 | ₩47,342 | ₩46,835 | ₩46,941 | -0.85% | 3.8만 |
|---|
| 2026.09.04 | ₩47,175 | ₩47,215 | ₩46,915 | ₩47,070 | -0.22% | 1.7만 |
|---|
| 2026.09.03 | ₩46,955 | ₩47,248 | ₩46,741 | ₩47,168 | +0.45% | 2.4만 |
|---|
| 2026.09.02 | ₩46,381 | ₩46,574 | ₩46,207 | ₩46,478 | +0.21% | 7.7만 |
|---|
| 2026.09.01 | ₩46,301 | ₩46,487 | ₩46,067 | ₩46,261 | -0.09% | 4만 |
|---|
| 2026.08.31 | ₩46,768 | ₩46,888 | ₩46,581 | ₩46,861 | +0.20% | 3만 |
|---|
| 2026.08.28 | ₩47,329 | ₩47,342 | ₩46,755 | ₩46,808 | -1.10% | 1.9만 |
|---|
| 2026.08.27 | ₩47,022 | ₩47,248 | ₩46,828 | ₩47,248 | +0.48% | 5.9만 |
|---|
| 2026.08.26 | ₩46,367 | ₩46,398 | ₩46,060 | ₩46,274 | -0.20% | 26.2만 |
|---|
| 2026.08.25 | ₩46,127 | ₩46,487 | ₩46,127 | ₩46,314 | +0.41% | 19.9만 |
|---|
| 2026.08.24 | ₩46,461 | ₩46,461 | ₩45,933 | ₩46,060 | -0.86% | 2.4만 |
|---|
| 2026.08.21 | ₩46,755 | ₩46,755 | ₩46,247 | ₩46,514 | -0.51% | 6.2만 |
|---|
| 2026.08.20 | ₩46,541 | ₩46,541 | ₩46,074 | ₩46,220 | -0.69% | 2.4만 |
|---|
| 2026.08.19 | ₩47,222 | ₩47,222 | ₩46,568 | ₩46,608 | -1.30% | 3.5만 |
|---|
| 2026.08.18 | ₩47,022 | ₩47,088 | ₩46,808 | ₩46,888 | -0.28% | 2.1만 |
|---|
| 2026.08.17 | ₩47,809 | ₩47,889 | ₩47,622 | ₩47,636 | -0.36% | 3.4만 |
|---|
| 2026.08.14 | ₩48,090 | ₩48,090 | ₩47,597 | ₩47,609 | -1.00% | 1.3만 |
|---|
| 2026.08.13 | ₩47,222 | ₩47,929 | ₩47,222 | ₩47,876 | +1.39% | 3.9만 |
|---|
| 2026.08.12 | ₩47,475 | ₩47,475 | ₩47,128 | ₩47,248 | -0.48% | 2.9만 |
|---|
| 2026.08.11 | ₩47,369 | ₩47,369 | ₩46,788 | ₩46,825 | -1.15% | 25.5만 |
|---|
| 2026.08.10 | ₩47,088 | ₩47,224 | ₩46,995 | ₩47,028 | -0.13% | 2.2만 |
|---|
| 2026.08.07 | ₩47,342 | ₩47,342 | ₩46,915 | ₩47,155 | -0.39% | 2.2만 |
|---|
| 2026.08.06 | ₩46,756 | ₩47,100 | ₩46,756 | ₩46,833 | +0.17% | 1.9만 |
|---|
| 2026.08.05 | ₩47,769 | ₩47,849 | ₩47,115 | ₩47,115 | -1.37% | 2.3만 |
|---|
| 2026.08.04 | ₩46,234 | ₩47,409 | ₩46,234 | ₩47,262 | +2.22% | 2.5만 |
|---|
| 2026.08.03 | ₩45,366 | ₩46,140 | ₩45,299 | ₩46,020 | +1.44% | 8.6만 |
|---|
| 2026.07.31 | ₩45,072 | ₩45,166 | ₩44,359 | ₩45,072 | 0.00% | 2.6만 |
|---|
| 2026.07.30 | ₩44,365 | ₩44,685 | ₩44,011 | ₩44,658 | +0.66% | 4.7만 |
|---|
| 2026.07.29 | ₩44,044 | ₩44,445 | ₩43,417 | ₩43,457 | -1.33% | 4.3만 |
|---|
| 2026.07.28 | ₩43,924 | ₩44,278 | ₩43,504 | ₩44,178 | +0.58% | 2.3만 |
|---|
| 2026.07.27 | ₩45,126 | ₩45,126 | ₩43,932 | ₩44,245 | -1.95% | 1.8만 |
|---|
| 2026.07.24 | ₩44,792 | ₩44,832 | ₩44,218 | ₩44,391 | -0.89% | 5.7만 |
|---|
| 2026.07.23 | ₩44,645 | ₩44,845 | ₩44,351 | ₩44,549 | -0.22% | 2만 |
|---|
| 2026.07.22 | ₩45,273 | ₩45,646 | ₩45,246 | ₩45,399 | +0.28% | 26.5만 |
|---|
| 2026.07.21 | ₩45,366 | ₩45,633 | ₩45,246 | ₩45,566 | +0.44% | 9.5만 |
|---|
| 2026.07.20 | ₩45,386 | ₩45,386 | ₩44,939 | ₩44,986 | -0.88% | 5.8만 |
|---|
| 2026.07.17 | ₩44,685 | ₩45,299 | ₩44,281 | ₩44,925 | +0.54% | 6.9만 |
|---|
| 2026.07.16 | ₩45,686 | ₩45,820 | ₩45,285 | ₩45,419 | -0.58% | 4.7만 |
|---|
| 2026.07.15 | ₩46,287 | ₩46,287 | ₩45,592 | ₩46,154 | -0.29% | 8.7만 |
|---|
| 2026.07.14 | ₩46,047 | ₩46,067 | ₩45,633 | ₩46,020 | -0.06% | 3.8만 |
|---|
| 2026.07.13 | ₩46,034 | ₩46,034 | ₩45,434 | ₩45,513 | -1.13% | 3.2만 |
|---|
| 2026.07.10 | ₩45,967 | ₩46,194 | ₩45,713 | ₩46,194 | +0.49% | 9만 |
|---|
| 2026.07.09 | ₩45,620 | ₩46,034 | ₩45,379 | ₩45,967 | +0.76% | 10.4만 |
|---|
| 2026.07.08 | ₩45,066 | ₩45,366 | ₩44,821 | ₩45,313 | +0.55% | 23.7만 |
|---|
| 2026.07.07 | ₩45,660 | ₩45,660 | ₩45,139 | ₩45,299 | -0.79% | 11.4만 |
|---|
| 2026.07.06 | ₩45,286 | ₩45,526 | ₩45,226 | ₩45,473 | +0.41% | 1.3만 |
|---|
| 2026.07.02 | ₩45,046 | ₩45,219 | ₩44,752 | ₩44,979 | -0.15% | 3.7만 |
|---|
| 2026.07.01 | ₩44,712 | ₩45,019 | ₩44,405 | ₩44,832 | +0.27% | 8.6만 |
|---|
| 2026.06.30 | ₩44,218 | ₩44,512 | ₩44,135 | ₩44,472 | +0.57% | 7만 |
|---|
| 2026.06.29 | ₩43,724 | ₩44,239 | ₩43,697 | ₩43,971 | +0.56% | 2.7만 |
|---|
| 2026.06.26 | ₩42,923 | ₩43,549 | ₩42,923 | ₩43,310 | +0.90% | 2.2만 |
|---|
| 2026.06.25 | ₩43,363 | ₩43,363 | ₩42,976 | ₩42,976 | -0.89% | 2.7만 |
|---|
| 2026.06.24 | ₩43,897 | ₩44,138 | ₩43,524 | ₩43,590 | -0.70% | 2.9만 |
|---|
| 2026.06.23 | ₩43,831 | ₩43,959 | ₩43,604 | ₩43,604 | -0.52% | 2.7만 |
|---|
| 2026.06.22 | ₩44,658 | ₩44,805 | ₩44,151 | ₩44,222 | -0.98% | 4.7만 |
|---|
| 2026.06.18 | ₩44,725 | ₩44,765 | ₩44,465 | ₩44,752 | +0.06% | 1.9만 |
|---|
| 2026.06.17 | ₩44,925 | ₩44,925 | ₩43,984 | ₩44,058 | -1.93% | 2.4만 |
|---|
| 2026.06.16 | ₩45,086 | ₩45,086 | ₩44,632 | ₩44,645 | -0.98% | 2.5만 |
|---|
| 2026.06.15 | ₩44,992 | ₩45,124 | ₩44,852 | ₩44,939 | -0.12% | 3.3만 |
|---|
| 2026.06.12 | ₩44,164 | ₩44,223 | ₩43,857 | ₩44,124 | -0.09% | 2.3만 |
|---|
| 2026.06.11 | ₩43,457 | ₩44,258 | ₩43,370 | ₩44,164 | +1.63% | 5.6만 |
|---|
| 2026.06.10 | ₩43,764 | ₩44,171 | ₩43,457 | ₩43,533 | -0.53% | 21.6만 |
|---|
| 2026.06.09 | ₩44,979 | ₩45,079 | ₩43,375 | ₩44,378 | -1.34% | 16.4만 |
|---|
| 2026.06.08 | ₩45,273 | ₩45,273 | ₩44,685 | ₩44,720 | -1.22% | 16.5만 |
|---|
| 2026.06.05 | ₩45,994 | ₩45,994 | ₩44,710 | ₩44,779 | -2.64% | 3만 |
|---|
| 2026.06.04 | ₩45,932 | ₩46,327 | ₩45,900 | ₩46,207 | +0.60% | 2.9만 |
|---|
| 2026.06.03 | ₩46,648 | ₩46,648 | ₩46,180 | ₩46,287 | -0.77% | 3.2만 |
|---|
| 2026.06.02 | ₩47,315 | ₩47,315 | ₩46,848 | ₩46,928 | -0.82% | 7.3만 |
|---|
| 2026.06.01 | ₩46,875 | ₩47,337 | ₩46,875 | ₩47,158 | +0.60% | 2.6만 |
|---|
| 2026.05.29 | ₩46,608 | ₩46,741 | ₩46,421 | ₩46,673 | +0.14% | 1.1만 |
|---|
| 2026.05.28 | ₩45,767 | ₩46,341 | ₩45,767 | ₩46,341 | +1.25% | 2.9만 |
|---|
| 2026.05.27 | ₩45,980 | ₩45,994 | ₩45,860 | ₩45,940 | -0.09% | 3.6만 |
|---|
| 2026.05.26 | ₩46,114 | ₩46,114 | ₩45,807 | ₩45,927 | -0.41% | 1.8만 |
|---|
| 2026.05.22 | ₩45,994 | ₩46,087 | ₩45,740 | ₩45,780 | -0.46% | 6.3만 |
|---|
| 2026.05.21 | ₩45,726 | ₩45,767 | ₩45,343 | ₩45,673 | -0.12% | 2.2만 |
|---|
| 2026.05.20 | ₩45,580 | ₩45,791 | ₩45,299 | ₩45,791 | +0.46% | 2.9만 |
|---|
| 2026.05.19 | ₩45,860 | ₩45,860 | ₩45,353 | ₩45,406 | -0.99% | 2.1만 |
|---|
| 2026.05.18 | ₩46,074 | ₩46,074 | ₩45,553 | ₩45,772 | -0.65% | 1.9만 |
|---|
| 2026.05.15 | ₩45,753 | ₩46,285 | ₩45,686 | ₩45,887 | +0.29% | 1.8만 |
|---|
| 2026.05.14 | ₩45,740 | ₩46,367 | ₩45,740 | ₩46,314 | +1.26% | 1.2만 |
|---|
| 2026.05.13 | ₩45,192 | ₩45,813 | ₩45,192 | ₩45,704 | +1.13% | 2.4만 |
|---|
| 2026.05.12 | ₩45,406 | ₩45,443 | ₩45,019 | ₩45,407 | +0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩45,526 | ₩45,673 | ₩45,433 | ₩45,471 | -0.12% | 28.1만 |
|---|
| 2026.05.08 | ₩45,500 | ₩45,660 | ₩45,500 | ₩45,605 | +0.23% | 2.5만 |
|---|
| 2026.05.07 | ₩45,753 | ₩45,780 | ₩45,313 | ₩45,366 | -0.85% | 116.7만 |
|---|
| 2026.05.06 | ₩45,112 | ₩45,366 | ₩44,899 | ₩45,366 | +0.56% | 1.2만 |
|---|
| 2026.05.05 | ₩44,819 | ₩44,912 | ₩44,739 | ₩44,819 | 0.00% | 3.8만 |
|---|
| 2026.05.04 | ₩44,925 | ₩44,925 | ₩44,498 | ₩44,677 | -0.55% | 7천 |
|---|
| 2026.05.01 | ₩44,965 | ₩45,019 | ₩44,772 | ₩44,772 | -0.43% | 1.8만 |
|---|
| 2026.04.30 | ₩44,698 | ₩44,698 | ₩43,978 | ₩44,446 | -0.56% | 3.2만 |
|---|
| 2026.04.29 | ₩44,298 | ₩44,298 | ₩44,064 | ₩44,245 | -0.12% | 5.8만 |
|---|
| 2026.04.28 | ₩44,245 | ₩44,518 | ₩44,245 | ₩44,470 | +0.51% | 1.6만 |
|---|
| 2026.04.27 | ₩44,739 | ₩44,825 | ₩44,540 | ₩44,811 | +0.16% | 1.6만 |
|---|
| 2026.04.24 | ₩44,458 | ₩44,752 | ₩44,191 | ₩44,719 | +0.59% | 2.3만 |
|---|
| 2026.04.23 | ₩44,712 | ₩44,712 | ₩43,824 | ₩44,178 | -1.19% | 2.9만 |
|---|
| 2026.04.22 | ₩44,658 | ₩44,872 | ₩44,502 | ₩44,872 | +0.48% | 5.9만 |
|---|
| 2026.04.21 | ₩44,672 | ₩44,672 | ₩44,072 | ₩44,151 | -1.17% | 2.2만 |
|---|
| 2026.04.20 | ₩44,525 | ₩44,525 | ₩44,111 | ₩44,431 | -0.21% | 6.2만 |
|---|
| 2026.04.17 | ₩44,245 | ₩44,552 | ₩44,245 | ₩44,485 | +0.54% | 12.2만 |
|---|
| 2026.04.16 | ₩44,004 | ₩44,004 | ₩43,510 | ₩43,764 | -0.55% | 2.3만 |
|---|
| 2026.04.15 | ₩42,803 | ₩43,697 | ₩42,803 | ₩43,697 | +2.09% | 1.8만 |
|---|
| 2026.04.14 | ₩42,482 | ₩42,816 | ₩42,482 | ₩42,816 | +0.79% | 3.8만 |
|---|
| 2026.04.13 | ₩41,454 | ₩42,162 | ₩41,454 | ₩42,148 | +1.67% | 3.6만 |
|---|
| 2026.04.10 | ₩41,668 | ₩41,668 | ₩41,420 | ₩41,534 | -0.32% | 2.4만 |
|---|
| 2026.04.09 | ₩41,494 | ₩41,521 | ₩41,000 | ₩41,494 | 0.00% | 86.9만 |
|---|
| 2026.04.08 | ₩41,775 | ₩41,775 | ₩41,227 | ₩41,401 | -0.89% | 10.3만 |
|---|
| 2026.04.07 | ₩40,226 | ₩40,426 | ₩39,799 | ₩40,386 | +0.40% | 8.7만 |
|---|
| 2026.04.06 | ₩40,533 | ₩40,533 | ₩40,267 | ₩40,426 | -0.26% | 2.7만 |
|---|
| 2026.04.02 | ₩39,906 | ₩40,319 | ₩39,752 | ₩40,319 | +1.04% | 15.5만 |
|---|
| 2026.04.01 | ₩40,426 | ₩40,520 | ₩40,179 | ₩40,306 | -0.30% | 3.8만 |
|---|
| 2026.03.31 | ₩39,051 | ₩39,919 | ₩39,051 | ₩39,918 | +2.22% | 3.2만 |
|---|
| 2026.03.30 | ₩38,864 | ₩38,864 | ₩38,303 | ₩38,450 | -1.06% | 14.3만 |
|---|
| 2026.03.27 | ₩39,331 | ₩39,331 | ₩38,570 | ₩38,597 | -1.87% | 6.3만 |
|---|
| 2026.03.26 | ₩40,106 | ₩40,306 | ₩39,492 | ₩39,492 | -1.53% | 3.4만 |
|---|
| 2026.03.25 | ₩40,560 | ₩40,813 | ₩40,346 | ₩40,400 | -0.39% | 3.2만 |
|---|
| 2026.03.24 | ₩40,400 | ₩40,400 | ₩40,092 | ₩40,173 | -0.56% | 1.3만 |
|---|
| 2026.03.23 | ₩40,840 | ₩41,000 | ₩40,513 | ₩40,600 | -0.59% | 5.9만 |
|---|
| 2026.03.20 | ₩40,800 | ₩40,800 | ₩39,745 | ₩39,972 | -2.03% | 5.7만 |
|---|
| 2026.03.19 | ₩40,386 | ₩40,893 | ₩40,386 | ₩40,720 | +0.83% | 5.4만 |
|---|
| 2026.03.18 | ₩41,187 | ₩41,294 | ₩40,707 | ₩40,707 | -1.17% | 2.3만 |
|---|
| 2026.03.17 | ₩41,508 | ₩41,518 | ₩41,294 | ₩41,334 | -0.42% | 2.3만 |
|---|
| 2026.03.16 | ₩41,147 | ₩41,287 | ₩41,134 | ₩41,175 | +0.07% | 2.3만 |
|---|
| 2026.03.13 | ₩41,374 | ₩41,534 | ₩40,680 | ₩40,747 | -1.52% | 20.1만 |
|---|
| 2026.03.12 | ₩41,628 | ₩41,628 | ₩41,281 | ₩41,290 | -0.81% | 3.1만 |
|---|
| 2026.03.11 | ₩42,162 | ₩42,162 | ₩41,795 | ₩41,935 | -0.54% | 1.4만 |
|---|
| 2026.03.10 | ₩42,349 | ₩42,349 | ₩41,908 | ₩42,002 | -0.82% | 1.1만 |
|---|
| 2026.03.09 | ₩41,441 | ₩42,269 | ₩41,134 | ₩42,215 | +1.87% | 85.3만 |
|---|
| 2026.03.06 | ₩41,695 | ₩42,028 | ₩41,614 | ₩41,775 | +0.19% | 2.8만 |
|---|
| 2026.03.05 | ₩42,042 | ₩42,415 | ₩41,828 | ₩42,262 | +0.52% | 7.9만 |
|---|
| 2026.03.04 | ₩42,055 | ₩42,347 | ₩41,948 | ₩42,162 | +0.25% | 7.5만 |
|---|
| 2026.03.03 | ₩41,321 | ₩41,934 | ₩40,960 | ₩41,828 | +1.23% | 4.7만 |
|---|
| 2026.03.02 | ₩41,414 | ₩42,148 | ₩41,414 | ₩42,015 | +1.45% | 1.7만 |
|---|
| 2026.02.27 | ₩41,708 | ₩41,868 | ₩41,561 | ₩41,868 | +0.38% | 1.1만 |
|---|
| 2026.02.26 | ₩42,549 | ₩42,549 | ₩41,801 | ₩42,202 | -0.82% | 2.5만 |
|---|
| 2026.02.25 | ₩42,309 | ₩42,505 | ₩42,309 | ₩42,496 | +0.44% | 1.6만 |
|---|
| 2026.02.24 | ₩41,441 | ₩41,922 | ₩41,281 | ₩41,895 | +1.10% | 3.6만 |
|---|
| 2026.02.23 | ₩42,162 | ₩42,162 | ₩41,267 | ₩41,428 | -1.74% | 2.2만 |
|---|
| 2026.02.20 | ₩41,534 | ₩42,122 | ₩41,534 | ₩42,068 | +1.29% | 3.4만 |
|---|
| 2026.02.19 | ₩41,962 | ₩41,962 | ₩41,584 | ₩41,788 | -0.41% | 3.2만 |
|---|
| 2026.02.18 | ₩41,761 | ₩42,189 | ₩41,761 | ₩41,975 | +0.51% | 4.8만 |
|---|
| 2026.02.17 | ₩41,267 | ₩41,881 | ₩41,120 | ₩41,676 | +0.99% | 4.8만 |
|---|
| 2026.02.13 | ₩41,841 | ₩41,841 | ₩41,294 | ₩41,454 | -0.93% | 2.3만 |
|---|
| 2026.02.12 | ₩42,562 | ₩42,562 | ₩41,494 | ₩41,521 | -2.45% | 3.8만 |
|---|
| 2026.02.11 | ₩42,990 | ₩42,990 | ₩42,295 | ₩42,375 | -1.43% | 1.4만 |
|---|
| 2026.02.10 | ₩42,963 | ₩43,016 | ₩42,589 | ₩42,642 | -0.75% | 1.7만 |
|---|
| 2026.02.09 | ₩42,322 | ₩42,950 | ₩42,322 | ₩42,829 | +1.20% | 3.4만 |
|---|
| 2026.02.06 | ₩41,801 | ₩42,442 | ₩41,721 | ₩42,402 | +1.44% | 31.5만 |
|---|
| 2026.02.05 | ₩41,988 | ₩41,988 | ₩41,347 | ₩41,428 | -1.34% | 3.4만 |
|---|
| 2026.02.04 | ₩42,709 | ₩42,709 | ₩41,815 | ₩42,202 | -1.19% | 2.3만 |
|---|
| 2026.02.03 | ₩43,510 | ₩43,510 | ₩42,175 | ₩42,522 | -2.27% | 2.1만 |
|---|
| 2026.02.02 | ₩43,230 | ₩43,537 | ₩43,170 | ₩43,403 | +0.40% | 8.1만 |
|---|
| 2026.01.30 | ₩43,363 | ₩43,363 | ₩43,010 | ₩43,198 | -0.38% | 2.6만 |
|---|
| 2026.01.29 | ₩43,457 | ₩43,457 | ₩42,560 | ₩43,377 | -0.18% | 2.6만 |
|---|
| 2026.01.28 | ₩44,031 | ₩44,031 | ₩43,628 | ₩43,759 | -0.62% | 3.1만 |
|---|
| 2026.01.27 | ₩43,884 | ₩43,951 | ₩43,737 | ₩43,839 | -0.10% | 28.9만 |
|---|
| 2026.01.26 | ₩43,323 | ₩43,716 | ₩43,323 | ₩43,617 | +0.68% | 1.7만 |
|---|
| 2026.01.23 | ₩43,096 | ₩43,444 | ₩43,087 | ₩43,297 | +0.46% | 3.6만 |
|---|
| 2026.01.22 | ₩43,136 | ₩43,203 | ₩42,936 | ₩43,136 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩42,576 | ₩42,976 | ₩42,302 | ₩42,736 | +0.38% | 2.8만 |
|---|
| 2026.01.20 | ₩42,683 | ₩42,879 | ₩42,335 | ₩42,402 | -0.66% | 2.6만 |
|---|
| 2026.01.16 | ₩43,724 | ₩43,724 | ₩43,465 | ₩43,465 | -0.59% | 3.3만 |
|---|
| 2026.01.15 | ₩44,111 | ₩44,111 | ₩43,497 | ₩43,604 | -1.15% | 16.1만 |
|---|
| 2026.01.14 | ₩43,911 | ₩43,911 | ₩43,290 | ₩43,657 | -0.58% | 6.8만 |
|---|
| 2026.01.13 | ₩44,445 | ₩44,445 | ₩43,964 | ₩44,138 | -0.69% | 69.3만 |
|---|
| 2026.01.12 | ₩44,209 | ₩44,431 | ₩44,138 | ₩44,311 | +0.23% | 3.2만 |
|---|
| 2026.01.09 | ₩44,098 | ₩44,351 | ₩43,911 | ₩44,245 | +0.33% | 6.3만 |
|---|
| 2026.01.08 | ₩44,578 | ₩44,578 | ₩44,036 | ₩44,258 | -0.72% | 144.2만 |
|---|
| 2026.01.07 | ₩44,498 | ₩44,819 | ₩44,485 | ₩44,605 | +0.24% | 11.8만 |
|---|
| 2026.01.06 | ₩44,378 | ₩44,391 | ₩44,031 | ₩44,378 | 0.00% | 11.4만 |
|---|
| 2026.01.05 | ₩44,098 | ₩44,218 | ₩44,004 | ₩44,044 | -0.12% | 5.5만 |
|---|
| 2026.01.02 | ₩44,391 | ₩44,458 | ₩43,791 | ₩43,978 | -0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩44,658 | ₩44,658 | ₩44,151 | ₩44,151 | -1.14% | 1.7만 |
|---|
| 2025.12.30 | ₩44,592 | ₩44,658 | ₩44,472 | ₩44,498 | -0.21% | 2.7만 |
|---|
| 2025.12.29 | ₩44,504 | ₩44,658 | ₩44,458 | ₩44,618 | +0.26% | 1.6만 |
|---|
| 2025.12.26 | ₩44,965 | ₩44,965 | ₩44,792 | ₩44,819 | -0.33% | 1.1만 |
|---|
| 2025.12.24 | ₩44,792 | ₩44,819 | ₩44,645 | ₩44,805 | +0.03% | 1.5만 |
|---|
| 2025.12.23 | ₩44,481 | ₩44,681 | ₩44,391 | ₩44,681 | +0.45% | 7.9천 |
|---|
| 2025.12.22 | ₩44,335 | ₩44,458 | ₩44,335 | ₩44,445 | +0.25% | 1.6만 |
|---|
| 2025.12.19 | ₩43,984 | ₩44,271 | ₩43,911 | ₩44,218 | +0.53% | 2.8만 |
|---|
| 2025.12.18 | ₩43,737 | ₩43,831 | ₩43,444 | ₩43,590 | -0.34% | 2.9만 |
|---|
| 2025.12.17 | ₩43,642 | ₩43,724 | ₩43,003 | ₩43,056 | -1.34% | 2.2만 |
|---|
| 2025.12.16 | ₩43,670 | ₩43,831 | ₩43,454 | ₩43,751 | +0.18% | 3.1만 |
|---|
| 2025.12.15 | ₩43,792 | ₩43,807 | ₩43,684 | ₩43,711 | -0.19% | 1.5만 |
|---|
| 2025.12.12 | ₩44,592 | ₩44,592 | ₩43,737 | ₩43,951 | -1.44% | 64.1만 |
|---|
| 2025.12.11 | ₩44,498 | ₩44,645 | ₩44,099 | ₩44,605 | +0.24% | 1.5만 |
|---|
| 2025.12.10 | ₩44,365 | ₩44,692 | ₩44,178 | ₩44,605 | +0.54% | 1.8만 |
|---|
| 2025.12.09 | ₩44,338 | ₩44,418 | ₩44,198 | ₩44,351 | +0.03% | 2.1만 |
|---|
| 2025.12.08 | ₩44,365 | ₩44,431 | ₩44,123 | ₩44,285 | -0.18% | 2.1만 |
|---|
| 2025.12.05 | ₩44,285 | ₩44,498 | ₩44,178 | ₩44,338 | +0.12% | 24.9만 |
|---|
| 2025.12.04 | ₩43,911 | ₩44,058 | ₩43,861 | ₩44,058 | +0.33% | 2.8만 |
|---|
| 2025.12.03 | ₩43,697 | ₩44,018 | ₩43,684 | ₩43,924 | +0.52% | 3.1만 |
|---|
| 2025.12.02 | ₩43,964 | ₩44,076 | ₩43,823 | ₩43,911 | -0.12% | 7.7천 |
|---|
| 2025.12.01 | ₩43,617 | ₩43,831 | ₩43,337 | ₩43,724 | +0.24% | 4만 |
|---|
| 2025.11.28 | ₩43,857 | ₩43,871 | ₩43,737 | ₩43,871 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩43,617 | ₩43,751 | ₩43,444 | ₩43,617 | 0.00% | 1.8만 |
|---|
| 2025.11.25 | ₩43,096 | ₩43,537 | ₩42,683 | ₩43,377 | +0.65% | 6.8만 |
|---|
| 2025.11.24 | ₩42,602 | ₩43,096 | ₩42,462 | ₩42,936 | +0.78% | 1.7만 |
|---|
| 2025.11.21 | ₩41,922 | ₩42,542 | ₩41,481 | ₩42,189 | +0.64% | 14만 |
|---|
| 2025.11.20 | ₩43,617 | ₩43,617 | ₩41,761 | ₩41,767 | -4.24% | 7.5만 |
|---|
| 2025.11.19 | ₩42,602 | ₩42,967 | ₩42,342 | ₩42,669 | +0.16% | 6.9만 |
|---|
| 2025.11.18 | ₩42,749 | ₩42,803 | ₩42,082 | ₩42,424 | -0.76% | 18.6만 |
|---|
| 2025.11.17 | ₩43,030 | ₩43,497 | ₩42,629 | ₩42,896 | -0.31% | 10.5만 |
|---|
| 2025.11.14 | ₩42,763 | ₩43,604 | ₩42,482 | ₩43,358 | +1.39% | 27.3만 |
|---|
| 2025.11.13 | ₩43,964 | ₩43,964 | ₩43,083 | ₩43,257 | -1.61% | 43.5만 |
|---|
| 2025.11.12 | ₩44,485 | ₩44,485 | ₩43,897 | ₩44,124 | -0.81% | 18.2만 |
|---|
| 2025.11.11 | ₩44,004 | ₩44,258 | ₩43,905 | ₩44,204 | +0.46% | 4.7만 |
|---|
| 2025.11.10 | ₩43,831 | ₩44,285 | ₩43,828 | ₩44,191 | +0.82% | 4만 |
|---|
| 2025.11.07 | ₩43,176 | ₩43,377 | ₩42,577 | ₩43,337 | +0.37% | 8.8만 |
|---|
| 2025.11.06 | ₩43,937 | ₩43,937 | ₩43,217 | ₩43,283 | -1.49% | 2.6만 |
|---|
| 2025.11.05 | ₩43,951 | ₩44,345 | ₩43,937 | ₩44,098 | +0.33% | 1.3만 |
|---|
| 2025.11.04 | ₩44,485 | ₩44,498 | ₩44,018 | ₩44,084 | -0.90% | 17.3만 |
|---|
| 2025.11.03 | ₩45,006 | ₩45,006 | ₩44,787 | ₩44,832 | -0.39% | 2.7만 |
|---|
| 2025.10.31 | ₩45,339 | ₩45,339 | ₩44,605 | ₩44,752 | -1.30% | 1.2만 |
|---|
| 2025.10.30 | ₩45,139 | ₩45,139 | ₩44,618 | ₩44,645 | -1.09% | 1.4만 |
|---|
| 2025.10.29 | ₩45,281 | ₩45,669 | ₩45,139 | ₩45,294 | +0.03% | 14.8만 |
|---|
| 2025.10.28 | ₩45,046 | ₩45,233 | ₩44,817 | ₩45,192 | +0.33% | 7.5만 |
|---|
| 2025.10.27 | ₩44,512 | ₩44,752 | ₩44,512 | ₩44,739 | +0.51% | 3.1만 |
|---|
| 2025.10.24 | ₩43,937 | ₩44,111 | ₩43,937 | ₩43,992 | +0.12% | 1.3만 |
|---|
| 2025.10.23 | ₩43,398 | ₩43,724 | ₩43,398 | ₩43,657 | +0.60% | 2.4만 |
|---|
| 2025.10.22 | ₩43,657 | ₩43,697 | ₩43,043 | ₩43,297 | -0.83% | 33.2만 |
|---|
| 2025.10.21 | ₩43,670 | ₩43,684 | ₩43,457 | ₩43,630 | -0.09% | 6.9천 |
|---|
| 2025.10.20 | ₩43,497 | ₩43,684 | ₩43,497 | ₩43,590 | +0.21% | 6.4천 |
|---|
| 2025.10.17 | ₩42,669 | ₩43,163 | ₩42,576 | ₩43,096 | +1.00% | 3.5만 |
|---|
| 2025.10.16 | ₩43,310 | ₩43,363 | ₩42,616 | ₩42,856 | -1.05% | 4.2만 |
|---|
| 2025.10.15 | ₩43,363 | ₩43,497 | ₩42,789 | ₩42,986 | -0.87% | 1.6만 |
|---|
| 2025.10.14 | ₩42,843 | ₩43,297 | ₩42,816 | ₩42,955 | +0.26% | 14.7만 |
|---|
| 2025.10.13 | ₩43,243 | ₩43,377 | ₩43,030 | ₩43,309 | +0.15% | 10.9만 |
|---|
| 2025.10.10 | ₩43,831 | ₩43,911 | ₩42,419 | ₩42,419 | -3.22% | 1.1만 |
|---|