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 | ₩48,817 | ₩48,817 | ₩48,535 | ₩48,804 | -0.03% | 1.4만 |
| 2026.10.08 | ₩48,858 | ₩48,858 | ₩48,241 | ₩48,415 | -0.91% | 72.1만 |
| 2026.10.07 | ₩48,683 | ₩48,911 | ₩48,536 | ₩48,898 | +0.44% | 9.7만 |
| 2026.10.06 | ₩49,166 | ₩49,260 | ₩49,084 | ₩49,099 | -0.14% | 5.4만 |
| 2026.10.05 | ₩48,549 | ₩48,898 | ₩48,429 | ₩48,844 | +0.61% | 10.5만 |
| 2026.10.02 | ₩48,643 | ₩48,643 | ₩48,264 | ₩48,348 | -0.61% | 8.6만 |
| 2026.10.01 | ₩47,731 | ₩48,053 | ₩47,610 | ₩47,946 | +0.45% | 3.1만 |
| 2026.09.30 | ₩47,959 | ₩48,174 | ₩47,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,745 |
| -0.45% |
| 1.7만 |
| 2026.09.29 | ₩48,066 | ₩48,066 | ₩47,543 | ₩47,691 | -0.78% | 8.5만 |
|---|
| 2026.09.28 | ₩47,999 | ₩48,013 | ₩47,631 | ₩47,758 | -0.50% | 2.1만 |
|---|
| 2026.09.25 | ₩47,771 | ₩48,066 | ₩47,651 | ₩48,013 | +0.51% | 4만 |
|---|
| 2026.09.24 | ₩47,543 | ₩47,852 | ₩47,382 | ₩47,745 | +0.42% | 5.5만 |
|---|
| 2026.09.23 | ₩48,294 | ₩48,294 | ₩47,624 | ₩47,771 | -1.08% | 12.6만 |
|---|
| 2026.09.22 | ₩48,281 | ₩48,328 | ₩48,187 | ₩48,241 | -0.08% | 2.7만 |
|---|
| 2026.09.21 | ₩47,637 | ₩48,281 | ₩47,637 | ₩48,201 | +1.18% | 2.7만 |
|---|
| 2026.09.18 | ₩47,436 | ₩47,436 | ₩47,000 | ₩47,248 | -0.40% | 4.1만 |
|---|
| 2026.09.17 | ₩47,181 | ₩47,181 | ₩46,933 | ₩47,061 | -0.26% | 4.4만 |
|---|
| 2026.09.16 | ₩46,806 | ₩46,837 | ₩46,129 | ₩46,377 | -0.92% | 2.5만 |
|---|
| 2026.09.15 | ₩46,725 | ₩46,725 | ₩46,245 | ₩46,310 | -0.89% | 6만 |
|---|
| 2026.09.14 | ₩46,243 | ₩46,696 | ₩46,243 | ₩46,564 | +0.70% | 1.8만 |
|---|
| 2026.09.11 | ₩46,819 | ₩46,996 | ₩46,819 | ₩46,833 | +0.03% | 4.6만 |
|---|
| 2026.09.10 | ₩46,363 | ₩46,511 | ₩46,323 | ₩46,363 | 0.00% | 18.7만 |
|---|
| 2026.09.09 | ₩47,061 | ₩47,061 | ₩46,658 | ₩46,752 | -0.66% | 3만 |
|---|
| 2026.09.08 | ₩47,557 | ₩47,557 | ₩47,047 | ₩47,154 | -0.85% | 3.8만 |
|---|
| 2026.09.04 | ₩47,389 | ₩47,429 | ₩47,128 | ₩47,283 | -0.22% | 1.7만 |
|---|
| 2026.09.03 | ₩47,168 | ₩47,463 | ₩46,953 | ₩47,382 | +0.45% | 2.4만 |
|---|
| 2026.09.02 | ₩46,591 | ₩46,786 | ₩46,417 | ₩46,689 | +0.21% | 7.7만 |
|---|
| 2026.09.01 | ₩46,511 | ₩46,698 | ₩46,276 | ₩46,471 | -0.09% | 4만 |
|---|
| 2026.08.31 | ₩46,980 | ₩47,101 | ₩46,792 | ₩47,074 | +0.20% | 3만 |
|---|
| 2026.08.28 | ₩47,543 | ₩47,557 | ₩46,967 | ₩47,020 | -1.10% | 1.9만 |
|---|
| 2026.08.27 | ₩47,235 | ₩47,463 | ₩47,040 | ₩47,463 | +0.48% | 5.9만 |
|---|
| 2026.08.26 | ₩46,578 | ₩46,609 | ₩46,269 | ₩46,484 | -0.20% | 26.2만 |
|---|
| 2026.08.25 | ₩46,336 | ₩46,698 | ₩46,336 | ₩46,524 | +0.41% | 19.9만 |
|---|
| 2026.08.24 | ₩46,672 | ₩46,672 | ₩46,142 | ₩46,269 | -0.86% | 2.4만 |
|---|
| 2026.08.21 | ₩46,967 | ₩46,967 | ₩46,457 | ₩46,725 | -0.51% | 6.2만 |
|---|
| 2026.08.20 | ₩46,752 | ₩46,752 | ₩46,283 | ₩46,430 | -0.69% | 2.4만 |
|---|
| 2026.08.19 | ₩47,436 | ₩47,436 | ₩46,779 | ₩46,819 | -1.30% | 3.5만 |
|---|
| 2026.08.18 | ₩47,235 | ₩47,302 | ₩47,020 | ₩47,101 | -0.28% | 2.1만 |
|---|
| 2026.08.17 | ₩48,026 | ₩48,107 | ₩47,838 | ₩47,852 | -0.36% | 3.4만 |
|---|
| 2026.08.14 | ₩48,308 | ₩48,308 | ₩47,813 | ₩47,825 | -1.00% | 1.3만 |
|---|
| 2026.08.13 | ₩47,436 | ₩48,147 | ₩47,436 | ₩48,093 | +1.39% | 3.9만 |
|---|
| 2026.08.12 | ₩47,691 | ₩47,691 | ₩47,342 | ₩47,463 | -0.48% | 2.9만 |
|---|
| 2026.08.11 | ₩47,584 | ₩47,584 | ₩47,000 | ₩47,038 | -1.15% | 25.5만 |
|---|
| 2026.08.10 | ₩47,302 | ₩47,439 | ₩47,208 | ₩47,242 | -0.13% | 2.2만 |
|---|
| 2026.08.07 | ₩47,557 | ₩47,557 | ₩47,128 | ₩47,369 | -0.39% | 2.2만 |
|---|
| 2026.08.06 | ₩46,968 | ₩47,314 | ₩46,968 | ₩47,046 | +0.17% | 1.9만 |
|---|
| 2026.08.05 | ₩47,986 | ₩48,066 | ₩47,329 | ₩47,329 | -1.37% | 2.3만 |
|---|
| 2026.08.04 | ₩46,444 | ₩47,624 | ₩46,444 | ₩47,476 | +2.22% | 2.5만 |
|---|
| 2026.08.03 | ₩45,572 | ₩46,350 | ₩45,505 | ₩46,229 | +1.44% | 8.6만 |
|---|
| 2026.07.31 | ₩45,277 | ₩45,371 | ₩44,561 | ₩45,277 | 0.00% | 2.6만 |
|---|
| 2026.07.30 | ₩44,566 | ₩44,888 | ₩44,211 | ₩44,861 | +0.66% | 4.7만 |
|---|
| 2026.07.29 | ₩44,244 | ₩44,647 | ₩43,614 | ₩43,654 | -1.33% | 4.3만 |
|---|
| 2026.07.28 | ₩44,124 | ₩44,479 | ₩43,701 | ₩44,378 | +0.58% | 2.3만 |
|---|
| 2026.07.27 | ₩45,331 | ₩45,331 | ₩44,132 | ₩44,445 | -1.95% | 1.8만 |
|---|
| 2026.07.24 | ₩44,995 | ₩45,035 | ₩44,419 | ₩44,593 | -0.89% | 5.7만 |
|---|
| 2026.07.23 | ₩44,848 | ₩45,049 | ₩44,553 | ₩44,751 | -0.22% | 2만 |
|---|
| 2026.07.22 | ₩45,478 | ₩45,854 | ₩45,451 | ₩45,605 | +0.28% | 26.5만 |
|---|
| 2026.07.21 | ₩45,572 | ₩45,840 | ₩45,451 | ₩45,773 | +0.44% | 9.5만 |
|---|
| 2026.07.20 | ₩45,592 | ₩45,592 | ₩45,143 | ₩45,190 | -0.88% | 5.8만 |
|---|
| 2026.07.17 | ₩44,888 | ₩45,505 | ₩44,482 | ₩45,129 | +0.54% | 6.9만 |
|---|
| 2026.07.16 | ₩45,894 | ₩46,028 | ₩45,490 | ₩45,626 | -0.58% | 4.7만 |
|---|
| 2026.07.15 | ₩46,497 | ₩46,497 | ₩45,799 | ₩46,363 | -0.29% | 8.7만 |
|---|
| 2026.07.14 | ₩46,256 | ₩46,276 | ₩45,840 | ₩46,229 | -0.06% | 3.8만 |
|---|
| 2026.07.13 | ₩46,243 | ₩46,243 | ₩45,640 | ₩45,719 | -1.13% | 3.2만 |
|---|
| 2026.07.10 | ₩46,175 | ₩46,403 | ₩45,921 | ₩46,403 | +0.49% | 9만 |
|---|
| 2026.07.09 | ₩45,827 | ₩46,243 | ₩45,585 | ₩46,175 | +0.76% | 10.4만 |
|---|
| 2026.07.08 | ₩45,270 | ₩45,572 | ₩45,025 | ₩45,518 | +0.55% | 23.7만 |
|---|
| 2026.07.07 | ₩45,867 | ₩45,867 | ₩45,344 | ₩45,505 | -0.79% | 11.4만 |
|---|
| 2026.07.06 | ₩45,491 | ₩45,733 | ₩45,431 | ₩45,679 | +0.41% | 1.3만 |
|---|
| 2026.07.02 | ₩45,250 | ₩45,424 | ₩44,955 | ₩45,183 | -0.15% | 3.7만 |
|---|
| 2026.07.01 | ₩44,915 | ₩45,223 | ₩44,606 | ₩45,035 | +0.27% | 8.6만 |
|---|
| 2026.06.30 | ₩44,419 | ₩44,714 | ₩44,335 | ₩44,673 | +0.57% | 7만 |
|---|
| 2026.06.29 | ₩43,922 | ₩44,440 | ₩43,896 | ₩44,170 | +0.56% | 2.7만 |
|---|
| 2026.06.26 | ₩43,118 | ₩43,747 | ₩43,118 | ₩43,507 | +0.90% | 2.2만 |
|---|
| 2026.06.25 | ₩43,560 | ₩43,560 | ₩43,171 | ₩43,171 | -0.89% | 2.7만 |
|---|
| 2026.06.24 | ₩44,097 | ₩44,338 | ₩43,721 | ₩43,788 | -0.70% | 2.9만 |
|---|
| 2026.06.23 | ₩44,030 | ₩44,158 | ₩43,802 | ₩43,802 | -0.52% | 2.7만 |
|---|
| 2026.06.22 | ₩44,861 | ₩45,009 | ₩44,351 | ₩44,423 | -0.98% | 4.7만 |
|---|
| 2026.06.18 | ₩44,928 | ₩44,968 | ₩44,667 | ₩44,955 | +0.06% | 1.9만 |
|---|
| 2026.06.17 | ₩45,129 | ₩45,129 | ₩44,184 | ₩44,258 | -1.93% | 2.4만 |
|---|
| 2026.06.16 | ₩45,290 | ₩45,290 | ₩44,834 | ₩44,848 | -0.98% | 2.5만 |
|---|
| 2026.06.15 | ₩45,196 | ₩45,329 | ₩45,056 | ₩45,143 | -0.12% | 3.3만 |
|---|
| 2026.06.12 | ₩44,365 | ₩44,424 | ₩44,056 | ₩44,325 | -0.09% | 2.3만 |
|---|
| 2026.06.11 | ₩43,654 | ₩44,459 | ₩43,567 | ₩44,365 | +1.63% | 5.6만 |
|---|
| 2026.06.10 | ₩43,963 | ₩44,372 | ₩43,654 | ₩43,731 | -0.53% | 21.6만 |
|---|
| 2026.06.09 | ₩45,183 | ₩45,284 | ₩43,572 | ₩44,579 | -1.34% | 16.4만 |
|---|
| 2026.06.08 | ₩45,478 | ₩45,478 | ₩44,888 | ₩44,923 | -1.22% | 16.5만 |
|---|
| 2026.06.05 | ₩46,202 | ₩46,202 | ₩44,913 | ₩44,982 | -2.64% | 3만 |
|---|
| 2026.06.04 | ₩46,141 | ₩46,538 | ₩46,108 | ₩46,417 | +0.60% | 2.9만 |
|---|
| 2026.06.03 | ₩46,859 | ₩46,859 | ₩46,390 | ₩46,497 | -0.77% | 3.2만 |
|---|
| 2026.06.02 | ₩47,530 | ₩47,530 | ₩47,061 | ₩47,141 | -0.82% | 7.3만 |
|---|
| 2026.06.01 | ₩47,087 | ₩47,551 | ₩47,087 | ₩47,372 | +0.60% | 2.6만 |
|---|
| 2026.05.29 | ₩46,819 | ₩46,953 | ₩46,631 | ₩46,885 | +0.14% | 1.1만 |
|---|
| 2026.05.28 | ₩45,974 | ₩46,551 | ₩45,974 | ₩46,551 | +1.25% | 2.9만 |
|---|
| 2026.05.27 | ₩46,189 | ₩46,202 | ₩46,068 | ₩46,149 | -0.09% | 3.6만 |
|---|
| 2026.05.26 | ₩46,323 | ₩46,323 | ₩46,015 | ₩46,135 | -0.41% | 1.8만 |
|---|
| 2026.05.22 | ₩46,202 | ₩46,296 | ₩45,947 | ₩45,988 | -0.46% | 6.3만 |
|---|
| 2026.05.21 | ₩45,934 | ₩45,974 | ₩45,549 | ₩45,880 | -0.12% | 2.2만 |
|---|
| 2026.05.20 | ₩45,787 | ₩45,998 | ₩45,505 | ₩45,998 | +0.46% | 2.9만 |
|---|
| 2026.05.19 | ₩46,068 | ₩46,068 | ₩45,559 | ₩45,612 | -0.99% | 2.1만 |
|---|
| 2026.05.18 | ₩46,283 | ₩46,283 | ₩45,760 | ₩45,980 | -0.65% | 1.9만 |
|---|
| 2026.05.15 | ₩45,961 | ₩46,495 | ₩45,894 | ₩46,095 | +0.29% | 1.8만 |
|---|
| 2026.05.14 | ₩45,947 | ₩46,578 | ₩45,947 | ₩46,524 | +1.26% | 1.2만 |
|---|
| 2026.05.13 | ₩45,398 | ₩46,021 | ₩45,398 | ₩45,911 | +1.13% | 2.4만 |
|---|
| 2026.05.12 | ₩45,612 | ₩45,650 | ₩45,223 | ₩45,614 | +0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩45,733 | ₩45,880 | ₩45,639 | ₩45,678 | -0.12% | 28.1만 |
|---|
| 2026.05.08 | ₩45,706 | ₩45,867 | ₩45,706 | ₩45,812 | +0.23% | 2.5만 |
|---|
| 2026.05.07 | ₩45,961 | ₩45,988 | ₩45,518 | ₩45,572 | -0.85% | 116.7만 |
|---|
| 2026.05.06 | ₩45,317 | ₩45,572 | ₩45,103 | ₩45,572 | +0.56% | 1.2만 |
|---|
| 2026.05.05 | ₩45,022 | ₩45,116 | ₩44,942 | ₩45,022 | 0.00% | 3.8만 |
|---|
| 2026.05.04 | ₩45,129 | ₩45,129 | ₩44,700 | ₩44,880 | -0.55% | 7천 |
|---|
| 2026.05.01 | ₩45,170 | ₩45,223 | ₩44,975 | ₩44,975 | -0.43% | 1.8만 |
|---|
| 2026.04.30 | ₩44,901 | ₩44,901 | ₩44,177 | ₩44,648 | -0.56% | 3.2만 |
|---|
| 2026.04.29 | ₩44,499 | ₩44,499 | ₩44,264 | ₩44,445 | -0.12% | 5.8만 |
|---|
| 2026.04.28 | ₩44,445 | ₩44,720 | ₩44,445 | ₩44,672 | +0.51% | 1.6만 |
|---|
| 2026.04.27 | ₩44,942 | ₩45,029 | ₩44,742 | ₩45,014 | +0.16% | 1.6만 |
|---|
| 2026.04.24 | ₩44,660 | ₩44,955 | ₩44,392 | ₩44,921 | +0.59% | 2.3만 |
|---|
| 2026.04.23 | ₩44,915 | ₩44,915 | ₩44,023 | ₩44,378 | -1.19% | 2.9만 |
|---|
| 2026.04.22 | ₩44,861 | ₩45,076 | ₩44,704 | ₩45,076 | +0.48% | 5.9만 |
|---|
| 2026.04.21 | ₩44,875 | ₩44,875 | ₩44,272 | ₩44,351 | -1.17% | 2.2만 |
|---|
| 2026.04.20 | ₩44,727 | ₩44,727 | ₩44,311 | ₩44,633 | -0.21% | 6.2만 |
|---|
| 2026.04.17 | ₩44,445 | ₩44,754 | ₩44,445 | ₩44,687 | +0.54% | 12.2만 |
|---|
| 2026.04.16 | ₩44,204 | ₩44,204 | ₩43,708 | ₩43,963 | -0.55% | 2.3만 |
|---|
| 2026.04.15 | ₩42,997 | ₩43,896 | ₩42,997 | ₩43,896 | +2.09% | 1.8만 |
|---|
| 2026.04.14 | ₩42,675 | ₩43,010 | ₩42,675 | ₩43,010 | +0.79% | 3.8만 |
|---|
| 2026.04.13 | ₩41,642 | ₩42,353 | ₩41,642 | ₩42,340 | +1.67% | 3.6만 |
|---|
| 2026.04.10 | ₩41,857 | ₩41,857 | ₩41,608 | ₩41,723 | -0.32% | 2.4만 |
|---|
| 2026.04.09 | ₩41,683 | ₩41,709 | ₩41,186 | ₩41,683 | 0.00% | 86.9만 |
|---|
| 2026.04.08 | ₩41,964 | ₩41,964 | ₩41,414 | ₩41,589 | -0.89% | 10.3만 |
|---|
| 2026.04.07 | ₩40,409 | ₩40,610 | ₩39,979 | ₩40,569 | +0.40% | 8.7만 |
|---|
| 2026.04.06 | ₩40,717 | ₩40,717 | ₩40,450 | ₩40,610 | -0.26% | 2.7만 |
|---|
| 2026.04.02 | ₩40,087 | ₩40,502 | ₩39,932 | ₩40,502 | +1.04% | 15.5만 |
|---|
| 2026.04.01 | ₩40,610 | ₩40,704 | ₩40,362 | ₩40,489 | -0.30% | 3.8만 |
|---|
| 2026.03.31 | ₩39,228 | ₩40,100 | ₩39,228 | ₩40,099 | +2.22% | 3.2만 |
|---|
| 2026.03.30 | ₩39,041 | ₩39,041 | ₩38,477 | ₩38,625 | -1.06% | 14.3만 |
|---|
| 2026.03.27 | ₩39,510 | ₩39,510 | ₩38,746 | ₩38,772 | -1.87% | 6.3만 |
|---|
| 2026.03.26 | ₩40,288 | ₩40,489 | ₩39,671 | ₩39,671 | -1.53% | 3.4만 |
|---|
| 2026.03.25 | ₩40,744 | ₩40,999 | ₩40,529 | ₩40,583 | -0.39% | 3.2만 |
|---|
| 2026.03.24 | ₩40,583 | ₩40,583 | ₩40,274 | ₩40,355 | -0.56% | 1.3만 |
|---|
| 2026.03.23 | ₩41,025 | ₩41,186 | ₩40,697 | ₩40,784 | -0.59% | 5.9만 |
|---|
| 2026.03.20 | ₩40,985 | ₩40,985 | ₩39,926 | ₩40,154 | -2.03% | 5.7만 |
|---|
| 2026.03.19 | ₩40,569 | ₩41,079 | ₩40,569 | ₩40,905 | +0.83% | 5.4만 |
|---|
| 2026.03.18 | ₩41,374 | ₩41,481 | ₩40,891 | ₩40,891 | -1.17% | 2.3만 |
|---|
| 2026.03.17 | ₩41,696 | ₩41,707 | ₩41,481 | ₩41,522 | -0.42% | 2.3만 |
|---|
| 2026.03.16 | ₩41,334 | ₩41,475 | ₩41,321 | ₩41,362 | +0.07% | 2.3만 |
|---|
| 2026.03.13 | ₩41,562 | ₩41,723 | ₩40,865 | ₩40,932 | -1.52% | 20.1만 |
|---|
| 2026.03.12 | ₩41,817 | ₩41,817 | ₩41,468 | ₩41,477 | -0.81% | 3.1만 |
|---|
| 2026.03.11 | ₩42,353 | ₩42,353 | ₩41,984 | ₩42,125 | -0.54% | 1.4만 |
|---|
| 2026.03.10 | ₩42,541 | ₩42,541 | ₩42,098 | ₩42,192 | -0.82% | 1.1만 |
|---|
| 2026.03.09 | ₩41,629 | ₩42,460 | ₩41,321 | ₩42,407 | +1.87% | 85.3만 |
|---|
| 2026.03.06 | ₩41,884 | ₩42,219 | ₩41,803 | ₩41,964 | +0.19% | 2.8만 |
|---|
| 2026.03.05 | ₩42,232 | ₩42,608 | ₩42,018 | ₩42,454 | +0.52% | 7.9만 |
|---|
| 2026.03.04 | ₩42,246 | ₩42,540 | ₩42,139 | ₩42,353 | +0.25% | 7.5만 |
|---|
| 2026.03.03 | ₩41,508 | ₩42,124 | ₩41,146 | ₩42,018 | +1.23% | 4.7만 |
|---|
| 2026.03.02 | ₩41,602 | ₩42,340 | ₩41,602 | ₩42,206 | +1.45% | 1.7만 |
|---|
| 2026.02.27 | ₩41,897 | ₩42,058 | ₩41,750 | ₩42,058 | +0.38% | 1.1만 |
|---|
| 2026.02.26 | ₩42,742 | ₩42,742 | ₩41,991 | ₩42,393 | -0.82% | 2.5만 |
|---|
| 2026.02.25 | ₩42,501 | ₩42,698 | ₩42,501 | ₩42,688 | +0.44% | 1.6만 |
|---|
| 2026.02.24 | ₩41,629 | ₩42,112 | ₩41,468 | ₩42,085 | +1.10% | 3.6만 |
|---|
| 2026.02.23 | ₩42,353 | ₩42,353 | ₩41,455 | ₩41,616 | -1.74% | 2.2만 |
|---|
| 2026.02.20 | ₩41,723 | ₩42,313 | ₩41,723 | ₩42,259 | +1.29% | 3.4만 |
|---|
| 2026.02.19 | ₩42,152 | ₩42,152 | ₩41,772 | ₩41,978 | -0.41% | 3.2만 |
|---|
| 2026.02.18 | ₩41,951 | ₩42,380 | ₩41,951 | ₩42,165 | +0.51% | 4.8만 |
|---|
| 2026.02.17 | ₩41,455 | ₩42,072 | ₩41,307 | ₩41,865 | +0.99% | 4.8만 |
|---|
| 2026.02.13 | ₩42,031 | ₩42,031 | ₩41,481 | ₩41,642 | -0.93% | 2.3만 |
|---|
| 2026.02.12 | ₩42,756 | ₩42,756 | ₩41,683 | ₩41,709 | -2.45% | 3.8만 |
|---|
| 2026.02.11 | ₩43,185 | ₩43,185 | ₩42,487 | ₩42,568 | -1.43% | 1.4만 |
|---|
| 2026.02.10 | ₩43,158 | ₩43,212 | ₩42,782 | ₩42,836 | -0.75% | 1.7만 |
|---|
| 2026.02.09 | ₩42,514 | ₩43,144 | ₩42,514 | ₩43,024 | +1.20% | 3.4만 |
|---|
| 2026.02.06 | ₩41,991 | ₩42,635 | ₩41,911 | ₩42,595 | +1.44% | 31.5만 |
|---|
| 2026.02.05 | ₩42,179 | ₩42,179 | ₩41,535 | ₩41,616 | -1.34% | 3.4만 |
|---|
| 2026.02.04 | ₩42,903 | ₩42,903 | ₩42,005 | ₩42,393 | -1.19% | 2.3만 |
|---|
| 2026.02.03 | ₩43,708 | ₩43,708 | ₩42,367 | ₩42,715 | -2.27% | 2.1만 |
|---|
| 2026.02.02 | ₩43,426 | ₩43,735 | ₩43,366 | ₩43,600 | +0.40% | 8.1만 |
|---|
| 2026.01.30 | ₩43,560 | ₩43,560 | ₩43,205 | ₩43,394 | -0.38% | 2.6만 |
|---|
| 2026.01.29 | ₩43,654 | ₩43,654 | ₩42,753 | ₩43,574 | -0.18% | 2.6만 |
|---|
| 2026.01.28 | ₩44,231 | ₩44,231 | ₩43,826 | ₩43,957 | -0.62% | 3.1만 |
|---|
| 2026.01.27 | ₩44,083 | ₩44,150 | ₩43,936 | ₩44,038 | -0.10% | 28.9만 |
|---|
| 2026.01.26 | ₩43,520 | ₩43,914 | ₩43,520 | ₩43,815 | +0.68% | 1.7만 |
|---|
| 2026.01.23 | ₩43,292 | ₩43,641 | ₩43,283 | ₩43,493 | +0.46% | 3.6만 |
|---|
| 2026.01.22 | ₩43,332 | ₩43,399 | ₩43,131 | ₩43,332 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩42,769 | ₩43,171 | ₩42,494 | ₩42,930 | +0.38% | 2.8만 |
|---|
| 2026.01.20 | ₩42,876 | ₩43,073 | ₩42,528 | ₩42,595 | -0.66% | 2.6만 |
|---|
| 2026.01.16 | ₩43,922 | ₩43,922 | ₩43,662 | ₩43,662 | -0.59% | 3.3만 |
|---|
| 2026.01.15 | ₩44,311 | ₩44,311 | ₩43,694 | ₩43,802 | -1.15% | 16.1만 |
|---|
| 2026.01.14 | ₩44,110 | ₩44,110 | ₩43,486 | ₩43,855 | -0.58% | 6.8만 |
|---|
| 2026.01.13 | ₩44,647 | ₩44,647 | ₩44,164 | ₩44,338 | -0.69% | 69.3만 |
|---|
| 2026.01.12 | ₩44,409 | ₩44,633 | ₩44,338 | ₩44,512 | +0.23% | 3.2만 |
|---|
| 2026.01.09 | ₩44,298 | ₩44,553 | ₩44,110 | ₩44,445 | +0.33% | 6.3만 |
|---|
| 2026.01.08 | ₩44,781 | ₩44,781 | ₩44,236 | ₩44,459 | -0.72% | 144.2만 |
|---|
| 2026.01.07 | ₩44,700 | ₩45,022 | ₩44,687 | ₩44,807 | +0.24% | 11.8만 |
|---|
| 2026.01.06 | ₩44,579 | ₩44,593 | ₩44,231 | ₩44,579 | 0.00% | 11.4만 |
|---|
| 2026.01.05 | ₩44,298 | ₩44,419 | ₩44,204 | ₩44,244 | -0.12% | 5.5만 |
|---|
| 2026.01.02 | ₩44,593 | ₩44,660 | ₩43,989 | ₩44,177 | -0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩44,861 | ₩44,861 | ₩44,351 | ₩44,351 | -1.14% | 1.7만 |
|---|
| 2025.12.30 | ₩44,794 | ₩44,861 | ₩44,673 | ₩44,700 | -0.21% | 2.7만 |
|---|
| 2025.12.29 | ₩44,706 | ₩44,861 | ₩44,660 | ₩44,821 | +0.26% | 1.6만 |
|---|
| 2025.12.26 | ₩45,170 | ₩45,170 | ₩44,995 | ₩45,022 | -0.33% | 1.1만 |
|---|
| 2025.12.24 | ₩44,995 | ₩45,022 | ₩44,848 | ₩45,009 | +0.03% | 1.5만 |
|---|
| 2025.12.23 | ₩44,683 | ₩44,884 | ₩44,593 | ₩44,884 | +0.45% | 7.9천 |
|---|
| 2025.12.22 | ₩44,537 | ₩44,660 | ₩44,537 | ₩44,647 | +0.25% | 1.6만 |
|---|
| 2025.12.19 | ₩44,184 | ₩44,472 | ₩44,110 | ₩44,419 | +0.53% | 2.8만 |
|---|
| 2025.12.18 | ₩43,936 | ₩44,030 | ₩43,641 | ₩43,788 | -0.34% | 2.9만 |
|---|
| 2025.12.17 | ₩43,841 | ₩43,922 | ₩43,198 | ₩43,252 | -1.34% | 2.2만 |
|---|
| 2025.12.16 | ₩43,869 | ₩44,030 | ₩43,651 | ₩43,949 | +0.18% | 3.1만 |
|---|
| 2025.12.15 | ₩43,991 | ₩44,005 | ₩43,882 | ₩43,909 | -0.19% | 1.5만 |
|---|
| 2025.12.12 | ₩44,794 | ₩44,794 | ₩43,936 | ₩44,150 | -1.44% | 64.1만 |
|---|
| 2025.12.11 | ₩44,700 | ₩44,848 | ₩44,299 | ₩44,807 | +0.24% | 1.5만 |
|---|
| 2025.12.10 | ₩44,566 | ₩44,895 | ₩44,378 | ₩44,807 | +0.54% | 1.8만 |
|---|
| 2025.12.09 | ₩44,539 | ₩44,620 | ₩44,398 | ₩44,553 | +0.03% | 2.1만 |
|---|
| 2025.12.08 | ₩44,566 | ₩44,633 | ₩44,323 | ₩44,486 | -0.18% | 2.1만 |
|---|
| 2025.12.05 | ₩44,486 | ₩44,700 | ₩44,378 | ₩44,539 | +0.12% | 24.9만 |
|---|
| 2025.12.04 | ₩44,110 | ₩44,258 | ₩44,060 | ₩44,258 | +0.33% | 2.8만 |
|---|
| 2025.12.03 | ₩43,896 | ₩44,217 | ₩43,882 | ₩44,124 | +0.52% | 3.1만 |
|---|
| 2025.12.02 | ₩44,164 | ₩44,276 | ₩44,022 | ₩44,110 | -0.12% | 7.7천 |
|---|
| 2025.12.01 | ₩43,815 | ₩44,030 | ₩43,533 | ₩43,922 | +0.24% | 4만 |
|---|
| 2025.11.28 | ₩44,056 | ₩44,070 | ₩43,936 | ₩44,070 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩43,815 | ₩43,949 | ₩43,641 | ₩43,815 | 0.00% | 1.8만 |
|---|
| 2025.11.25 | ₩43,292 | ₩43,735 | ₩42,876 | ₩43,574 | +0.65% | 6.8만 |
|---|
| 2025.11.24 | ₩42,796 | ₩43,292 | ₩42,655 | ₩43,131 | +0.78% | 1.7만 |
|---|
| 2025.11.21 | ₩42,112 | ₩42,735 | ₩41,669 | ₩42,380 | +0.64% | 14만 |
|---|
| 2025.11.20 | ₩43,815 | ₩43,815 | ₩41,951 | ₩41,956 | -4.24% | 7.5만 |
|---|
| 2025.11.19 | ₩42,796 | ₩43,162 | ₩42,534 | ₩42,863 | +0.16% | 6.9만 |
|---|
| 2025.11.18 | ₩42,943 | ₩42,997 | ₩42,273 | ₩42,616 | -0.76% | 18.6만 |
|---|
| 2025.11.17 | ₩43,225 | ₩43,694 | ₩42,823 | ₩43,091 | -0.31% | 10.5만 |
|---|
| 2025.11.14 | ₩42,957 | ₩43,802 | ₩42,675 | ₩43,555 | +1.39% | 27.3만 |
|---|
| 2025.11.13 | ₩44,164 | ₩44,164 | ₩43,279 | ₩43,453 | -1.61% | 43.5만 |
|---|
| 2025.11.12 | ₩44,687 | ₩44,687 | ₩44,097 | ₩44,325 | -0.81% | 18.2만 |
|---|
| 2025.11.11 | ₩44,204 | ₩44,459 | ₩44,105 | ₩44,405 | +0.46% | 4.7만 |
|---|
| 2025.11.10 | ₩44,030 | ₩44,486 | ₩44,027 | ₩44,392 | +0.82% | 4만 |
|---|
| 2025.11.07 | ₩43,372 | ₩43,574 | ₩42,770 | ₩43,533 | +0.37% | 8.8만 |
|---|
| 2025.11.06 | ₩44,137 | ₩44,137 | ₩43,413 | ₩43,480 | -1.49% | 2.6만 |
|---|
| 2025.11.05 | ₩44,150 | ₩44,546 | ₩44,137 | ₩44,298 | +0.33% | 1.3만 |
|---|
| 2025.11.04 | ₩44,687 | ₩44,700 | ₩44,217 | ₩44,284 | -0.90% | 17.3만 |
|---|
| 2025.11.03 | ₩45,210 | ₩45,210 | ₩44,990 | ₩45,035 | -0.39% | 2.7만 |
|---|
| 2025.10.31 | ₩45,545 | ₩45,545 | ₩44,807 | ₩44,955 | -1.30% | 1.2만 |
|---|
| 2025.10.30 | ₩45,344 | ₩45,344 | ₩44,821 | ₩44,848 | -1.09% | 1.4만 |
|---|
| 2025.10.29 | ₩45,486 | ₩45,876 | ₩45,344 | ₩45,500 | +0.03% | 14.8만 |
|---|
| 2025.10.28 | ₩45,250 | ₩45,438 | ₩45,021 | ₩45,398 | +0.33% | 7.5만 |
|---|
| 2025.10.27 | ₩44,714 | ₩44,955 | ₩44,714 | ₩44,942 | +0.51% | 3.1만 |
|---|
| 2025.10.24 | ₩44,137 | ₩44,311 | ₩44,137 | ₩44,192 | +0.12% | 1.3만 |
|---|
| 2025.10.23 | ₩43,595 | ₩43,922 | ₩43,595 | ₩43,855 | +0.60% | 2.4만 |
|---|
| 2025.10.22 | ₩43,855 | ₩43,896 | ₩43,238 | ₩43,493 | -0.83% | 33.2만 |
|---|
| 2025.10.21 | ₩43,869 | ₩43,882 | ₩43,654 | ₩43,828 | -0.09% | 6.9천 |
|---|
| 2025.10.20 | ₩43,694 | ₩43,882 | ₩43,694 | ₩43,788 | +0.21% | 6.4천 |
|---|
| 2025.10.17 | ₩42,863 | ₩43,359 | ₩42,769 | ₩43,292 | +1.00% | 3.5만 |
|---|
| 2025.10.16 | ₩43,507 | ₩43,560 | ₩42,809 | ₩43,051 | -1.05% | 4.2만 |
|---|
| 2025.10.15 | ₩43,560 | ₩43,694 | ₩42,984 | ₩43,181 | -0.87% | 1.6만 |
|---|
| 2025.10.14 | ₩43,037 | ₩43,493 | ₩43,010 | ₩43,150 | +0.26% | 14.7만 |
|---|
| 2025.10.13 | ₩43,440 | ₩43,574 | ₩43,225 | ₩43,505 | +0.15% | 10.9만 |
|---|
| 2025.10.10 | ₩44,030 | ₩44,110 | ₩42,612 | ₩42,612 | -3.22% | 1.1만 |
|---|