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 | ₩48,777 | ₩48,777 | ₩48,494 | ₩48,763 | -0.03% | 1.4만 |
| 2026.10.08 | ₩48,817 | ₩48,817 | ₩48,201 | ₩48,375 | -0.91% | 72.1만 |
| 2026.10.07 | ₩48,643 | ₩48,871 | ₩48,495 | ₩48,857 | +0.44% | 9.7만 |
| 2026.10.06 | ₩49,125 | ₩49,219 | ₩49,043 | ₩49,058 | -0.14% | 5.4만 |
| 2026.10.05 | ₩48,509 | ₩48,857 | ₩48,388 | ₩48,804 | +0.61% | 10.5만 |
| 2026.10.02 | ₩48,603 | ₩48,603 | ₩48,223 | ₩48,308 | -0.61% | 8.6만 |
| 2026.10.01 | ₩47,691 | ₩48,013 | ₩47,571 | ₩47,906 | +0.45% | 3.1만 |
| 2026.09.30 | ₩47,919 | ₩48,134 | ₩47,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,705 |
| -0.45% |
| 1.7만 |
| 2026.09.29 | ₩48,026 | ₩48,026 | ₩47,504 | ₩47,651 | -0.78% | 8.5만 |
|---|
| 2026.09.28 | ₩47,959 | ₩47,973 | ₩47,591 | ₩47,718 | -0.50% | 2.1만 |
|---|
| 2026.09.25 | ₩47,732 | ₩48,026 | ₩47,611 | ₩47,973 | +0.51% | 4만 |
|---|
| 2026.09.24 | ₩47,504 | ₩47,812 | ₩47,343 | ₩47,705 | +0.42% | 5.5만 |
|---|
| 2026.09.23 | ₩48,254 | ₩48,254 | ₩47,584 | ₩47,732 | -1.08% | 12.6만 |
|---|
| 2026.09.22 | ₩48,241 | ₩48,288 | ₩48,147 | ₩48,201 | -0.08% | 2.7만 |
|---|
| 2026.09.21 | ₩47,598 | ₩48,241 | ₩47,598 | ₩48,160 | +1.18% | 2.7만 |
|---|
| 2026.09.18 | ₩47,397 | ₩47,397 | ₩46,961 | ₩47,209 | -0.40% | 4.1만 |
|---|
| 2026.09.17 | ₩47,142 | ₩47,142 | ₩46,894 | ₩47,021 | -0.26% | 4.4만 |
|---|
| 2026.09.16 | ₩46,767 | ₩46,798 | ₩46,090 | ₩46,338 | -0.92% | 2.5만 |
|---|
| 2026.09.15 | ₩46,686 | ₩46,686 | ₩46,207 | ₩46,271 | -0.89% | 6만 |
|---|
| 2026.09.14 | ₩46,204 | ₩46,657 | ₩46,204 | ₩46,525 | +0.70% | 1.8만 |
|---|
| 2026.09.11 | ₩46,780 | ₩46,957 | ₩46,780 | ₩46,793 | +0.03% | 4.6만 |
|---|
| 2026.09.10 | ₩46,324 | ₩46,472 | ₩46,284 | ₩46,324 | 0.00% | 18.7만 |
|---|
| 2026.09.09 | ₩47,021 | ₩47,021 | ₩46,619 | ₩46,713 | -0.66% | 3만 |
|---|
| 2026.09.08 | ₩47,517 | ₩47,517 | ₩47,008 | ₩47,115 | -0.85% | 3.8만 |
|---|
| 2026.09.04 | ₩47,350 | ₩47,390 | ₩47,088 | ₩47,244 | -0.22% | 1.7만 |
|---|
| 2026.09.03 | ₩47,129 | ₩47,423 | ₩46,914 | ₩47,343 | +0.45% | 2.4만 |
|---|
| 2026.09.02 | ₩46,552 | ₩46,747 | ₩46,378 | ₩46,650 | +0.21% | 7.7만 |
|---|
| 2026.09.01 | ₩46,472 | ₩46,659 | ₩46,237 | ₩46,432 | -0.09% | 4만 |
|---|
| 2026.08.31 | ₩46,941 | ₩47,062 | ₩46,753 | ₩47,035 | +0.20% | 3만 |
|---|
| 2026.08.28 | ₩47,504 | ₩47,517 | ₩46,928 | ₩46,981 | -1.10% | 1.9만 |
|---|
| 2026.08.27 | ₩47,196 | ₩47,423 | ₩47,001 | ₩47,423 | +0.48% | 5.9만 |
|---|
| 2026.08.26 | ₩46,539 | ₩46,570 | ₩46,231 | ₩46,445 | -0.20% | 26.2만 |
|---|
| 2026.08.25 | ₩46,298 | ₩46,659 | ₩46,298 | ₩46,485 | +0.41% | 19.9만 |
|---|
| 2026.08.24 | ₩46,633 | ₩46,633 | ₩46,103 | ₩46,231 | -0.86% | 2.4만 |
|---|
| 2026.08.21 | ₩46,928 | ₩46,928 | ₩46,418 | ₩46,686 | -0.51% | 6.2만 |
|---|
| 2026.08.20 | ₩46,713 | ₩46,713 | ₩46,244 | ₩46,391 | -0.69% | 2.4만 |
|---|
| 2026.08.19 | ₩47,397 | ₩47,397 | ₩46,740 | ₩46,780 | -1.30% | 3.5만 |
|---|
| 2026.08.18 | ₩47,196 | ₩47,263 | ₩46,981 | ₩47,062 | -0.28% | 2.1만 |
|---|
| 2026.08.17 | ₩47,986 | ₩48,067 | ₩47,799 | ₩47,812 | -0.36% | 3.4만 |
|---|
| 2026.08.14 | ₩48,268 | ₩48,268 | ₩47,773 | ₩47,785 | -1.00% | 1.3만 |
|---|
| 2026.08.13 | ₩47,397 | ₩48,107 | ₩47,397 | ₩48,053 | +1.39% | 3.9만 |
|---|
| 2026.08.12 | ₩47,651 | ₩47,651 | ₩47,303 | ₩47,423 | -0.48% | 2.9만 |
|---|
| 2026.08.11 | ₩47,544 | ₩47,544 | ₩46,961 | ₩46,999 | -1.15% | 25.5만 |
|---|
| 2026.08.10 | ₩47,263 | ₩47,399 | ₩47,169 | ₩47,202 | -0.13% | 2.2만 |
|---|
| 2026.08.07 | ₩47,517 | ₩47,517 | ₩47,088 | ₩47,330 | -0.39% | 2.2만 |
|---|
| 2026.08.06 | ₩46,929 | ₩47,275 | ₩46,929 | ₩47,007 | +0.17% | 1.9만 |
|---|
| 2026.08.05 | ₩47,946 | ₩48,026 | ₩47,289 | ₩47,289 | -1.37% | 2.3만 |
|---|
| 2026.08.04 | ₩46,405 | ₩47,584 | ₩46,405 | ₩47,437 | +2.22% | 2.5만 |
|---|
| 2026.08.03 | ₩45,534 | ₩46,311 | ₩45,467 | ₩46,190 | +1.44% | 8.6만 |
|---|
| 2026.07.31 | ₩45,239 | ₩45,333 | ₩44,524 | ₩45,239 | 0.00% | 2.6만 |
|---|
| 2026.07.30 | ₩44,529 | ₩44,850 | ₩44,174 | ₩44,824 | +0.66% | 4.7만 |
|---|
| 2026.07.29 | ₩44,207 | ₩44,609 | ₩43,577 | ₩43,618 | -1.33% | 4.3만 |
|---|
| 2026.07.28 | ₩44,087 | ₩44,442 | ₩43,665 | ₩44,341 | +0.58% | 2.3만 |
|---|
| 2026.07.27 | ₩45,293 | ₩45,293 | ₩44,095 | ₩44,408 | -1.95% | 1.8만 |
|---|
| 2026.07.24 | ₩44,958 | ₩44,998 | ₩44,381 | ₩44,556 | -0.89% | 5.7만 |
|---|
| 2026.07.23 | ₩44,810 | ₩45,011 | ₩44,515 | ₩44,714 | -0.22% | 2만 |
|---|
| 2026.07.22 | ₩45,440 | ₩45,815 | ₩45,413 | ₩45,567 | +0.28% | 26.5만 |
|---|
| 2026.07.21 | ₩45,534 | ₩45,802 | ₩45,413 | ₩45,735 | +0.44% | 9.5만 |
|---|
| 2026.07.20 | ₩45,554 | ₩45,554 | ₩45,105 | ₩45,152 | -0.88% | 5.8만 |
|---|
| 2026.07.17 | ₩44,850 | ₩45,467 | ₩44,444 | ₩45,092 | +0.54% | 6.9만 |
|---|
| 2026.07.16 | ₩45,855 | ₩45,989 | ₩45,452 | ₩45,587 | -0.58% | 4.7만 |
|---|
| 2026.07.15 | ₩46,458 | ₩46,458 | ₩45,760 | ₩46,324 | -0.29% | 8.7만 |
|---|
| 2026.07.14 | ₩46,217 | ₩46,237 | ₩45,802 | ₩46,190 | -0.06% | 3.8만 |
|---|
| 2026.07.13 | ₩46,204 | ₩46,204 | ₩45,602 | ₩45,681 | -1.13% | 3.2만 |
|---|
| 2026.07.10 | ₩46,137 | ₩46,365 | ₩45,882 | ₩46,365 | +0.49% | 9만 |
|---|
| 2026.07.09 | ₩45,788 | ₩46,204 | ₩45,547 | ₩46,137 | +0.76% | 10.4만 |
|---|
| 2026.07.08 | ₩45,232 | ₩45,534 | ₩44,987 | ₩45,480 | +0.55% | 23.7만 |
|---|
| 2026.07.07 | ₩45,829 | ₩45,829 | ₩45,306 | ₩45,467 | -0.79% | 11.4만 |
|---|
| 2026.07.06 | ₩45,453 | ₩45,695 | ₩45,393 | ₩45,641 | +0.41% | 1.3만 |
|---|
| 2026.07.02 | ₩45,212 | ₩45,386 | ₩44,917 | ₩45,145 | -0.15% | 3.7만 |
|---|
| 2026.07.01 | ₩44,877 | ₩45,185 | ₩44,569 | ₩44,998 | +0.27% | 8.6만 |
|---|
| 2026.06.30 | ₩44,381 | ₩44,676 | ₩44,298 | ₩44,636 | +0.57% | 7만 |
|---|
| 2026.06.29 | ₩43,886 | ₩44,403 | ₩43,859 | ₩44,134 | +0.56% | 2.7만 |
|---|
| 2026.06.26 | ₩43,082 | ₩43,710 | ₩43,082 | ₩43,470 | +0.90% | 2.2만 |
|---|
| 2026.06.25 | ₩43,524 | ₩43,524 | ₩43,135 | ₩43,135 | -0.89% | 2.7만 |
|---|
| 2026.06.24 | ₩44,060 | ₩44,301 | ₩43,685 | ₩43,752 | -0.70% | 2.9만 |
|---|
| 2026.06.23 | ₩43,993 | ₩44,121 | ₩43,765 | ₩43,765 | -0.52% | 2.7만 |
|---|
| 2026.06.22 | ₩44,824 | ₩44,971 | ₩44,314 | ₩44,385 | -0.98% | 4.7만 |
|---|
| 2026.06.18 | ₩44,891 | ₩44,931 | ₩44,629 | ₩44,917 | +0.06% | 1.9만 |
|---|
| 2026.06.17 | ₩45,092 | ₩45,092 | ₩44,147 | ₩44,221 | -1.93% | 2.4만 |
|---|
| 2026.06.16 | ₩45,252 | ₩45,252 | ₩44,797 | ₩44,810 | -0.98% | 2.5만 |
|---|
| 2026.06.15 | ₩45,159 | ₩45,291 | ₩45,018 | ₩45,105 | -0.12% | 3.3만 |
|---|
| 2026.06.12 | ₩44,328 | ₩44,387 | ₩44,020 | ₩44,288 | -0.09% | 2.3만 |
|---|
| 2026.06.11 | ₩43,618 | ₩44,422 | ₩43,531 | ₩44,328 | +1.63% | 5.6만 |
|---|
| 2026.06.10 | ₩43,926 | ₩44,335 | ₩43,618 | ₩43,694 | -0.53% | 21.6만 |
|---|
| 2026.06.09 | ₩45,145 | ₩45,246 | ₩43,536 | ₩44,542 | -1.34% | 16.4만 |
|---|
| 2026.06.08 | ₩45,440 | ₩45,440 | ₩44,850 | ₩44,885 | -1.22% | 16.5만 |
|---|
| 2026.06.05 | ₩46,164 | ₩46,164 | ₩44,876 | ₩44,944 | -2.64% | 3만 |
|---|
| 2026.06.04 | ₩46,102 | ₩46,499 | ₩46,070 | ₩46,378 | +0.60% | 2.9만 |
|---|
| 2026.06.03 | ₩46,820 | ₩46,820 | ₩46,351 | ₩46,458 | -0.77% | 3.2만 |
|---|
| 2026.06.02 | ₩47,490 | ₩47,490 | ₩47,021 | ₩47,102 | -0.82% | 7.3만 |
|---|
| 2026.06.01 | ₩47,048 | ₩47,512 | ₩47,048 | ₩47,332 | +0.60% | 2.6만 |
|---|
| 2026.05.29 | ₩46,780 | ₩46,914 | ₩46,592 | ₩46,846 | +0.14% | 1.1만 |
|---|
| 2026.05.28 | ₩45,936 | ₩46,512 | ₩45,936 | ₩46,512 | +1.25% | 2.9만 |
|---|
| 2026.05.27 | ₩46,150 | ₩46,164 | ₩46,030 | ₩46,110 | -0.09% | 3.6만 |
|---|
| 2026.05.26 | ₩46,284 | ₩46,284 | ₩45,976 | ₩46,097 | -0.41% | 1.8만 |
|---|
| 2026.05.22 | ₩46,164 | ₩46,257 | ₩45,909 | ₩45,949 | -0.46% | 6.3만 |
|---|
| 2026.05.21 | ₩45,896 | ₩45,936 | ₩45,511 | ₩45,842 | -0.12% | 2.2만 |
|---|
| 2026.05.20 | ₩45,748 | ₩45,960 | ₩45,467 | ₩45,960 | +0.46% | 2.9만 |
|---|
| 2026.05.19 | ₩46,030 | ₩46,030 | ₩45,520 | ₩45,574 | -0.99% | 2.1만 |
|---|
| 2026.05.18 | ₩46,244 | ₩46,244 | ₩45,721 | ₩45,941 | -0.65% | 1.9만 |
|---|
| 2026.05.15 | ₩45,922 | ₩46,456 | ₩45,855 | ₩46,056 | +0.29% | 1.8만 |
|---|
| 2026.05.14 | ₩45,909 | ₩46,539 | ₩45,909 | ₩46,485 | +1.26% | 1.2만 |
|---|
| 2026.05.13 | ₩45,360 | ₩45,983 | ₩45,360 | ₩45,873 | +1.13% | 2.4만 |
|---|
| 2026.05.12 | ₩45,574 | ₩45,612 | ₩45,185 | ₩45,575 | +0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩45,695 | ₩45,842 | ₩45,601 | ₩45,640 | -0.12% | 28.1만 |
|---|
| 2026.05.08 | ₩45,668 | ₩45,829 | ₩45,668 | ₩45,774 | +0.23% | 2.5만 |
|---|
| 2026.05.07 | ₩45,922 | ₩45,949 | ₩45,480 | ₩45,534 | -0.85% | 116.7만 |
|---|
| 2026.05.06 | ₩45,279 | ₩45,534 | ₩45,065 | ₩45,534 | +0.56% | 1.2만 |
|---|
| 2026.05.05 | ₩44,984 | ₩45,078 | ₩44,904 | ₩44,984 | 0.00% | 3.8만 |
|---|
| 2026.05.04 | ₩45,092 | ₩45,092 | ₩44,663 | ₩44,842 | -0.55% | 7천 |
|---|
| 2026.05.01 | ₩45,132 | ₩45,185 | ₩44,938 | ₩44,938 | -0.43% | 1.8만 |
|---|
| 2026.04.30 | ₩44,864 | ₩44,864 | ₩44,140 | ₩44,611 | -0.56% | 3.2만 |
|---|
| 2026.04.29 | ₩44,462 | ₩44,462 | ₩44,227 | ₩44,408 | -0.12% | 5.8만 |
|---|
| 2026.04.28 | ₩44,408 | ₩44,683 | ₩44,408 | ₩44,635 | +0.51% | 1.6만 |
|---|
| 2026.04.27 | ₩44,904 | ₩44,991 | ₩44,704 | ₩44,976 | +0.16% | 1.6만 |
|---|
| 2026.04.24 | ₩44,623 | ₩44,917 | ₩44,355 | ₩44,884 | +0.59% | 2.3만 |
|---|
| 2026.04.23 | ₩44,877 | ₩44,877 | ₩43,986 | ₩44,341 | -1.19% | 2.9만 |
|---|
| 2026.04.22 | ₩44,824 | ₩45,038 | ₩44,667 | ₩45,038 | +0.48% | 5.9만 |
|---|
| 2026.04.21 | ₩44,837 | ₩44,837 | ₩44,235 | ₩44,314 | -1.17% | 2.2만 |
|---|
| 2026.04.20 | ₩44,690 | ₩44,690 | ₩44,274 | ₩44,596 | -0.21% | 6.2만 |
|---|
| 2026.04.17 | ₩44,408 | ₩44,716 | ₩44,408 | ₩44,649 | +0.54% | 12.2만 |
|---|
| 2026.04.16 | ₩44,167 | ₩44,167 | ₩43,671 | ₩43,926 | -0.55% | 2.3만 |
|---|
| 2026.04.15 | ₩42,961 | ₩43,859 | ₩42,961 | ₩43,859 | +2.09% | 1.8만 |
|---|
| 2026.04.14 | ₩42,639 | ₩42,974 | ₩42,639 | ₩42,974 | +0.79% | 3.8만 |
|---|
| 2026.04.13 | ₩41,608 | ₩42,318 | ₩41,608 | ₩42,304 | +1.67% | 3.6만 |
|---|
| 2026.04.10 | ₩41,822 | ₩41,822 | ₩41,573 | ₩41,688 | -0.32% | 2.4만 |
|---|
| 2026.04.09 | ₩41,648 | ₩41,675 | ₩41,152 | ₩41,648 | 0.00% | 86.9만 |
|---|
| 2026.04.08 | ₩41,929 | ₩41,929 | ₩41,380 | ₩41,554 | -0.89% | 10.3만 |
|---|
| 2026.04.07 | ₩40,375 | ₩40,576 | ₩39,946 | ₩40,536 | +0.40% | 8.7만 |
|---|
| 2026.04.06 | ₩40,683 | ₩40,683 | ₩40,416 | ₩40,576 | -0.26% | 2.7만 |
|---|
| 2026.04.02 | ₩40,053 | ₩40,469 | ₩39,899 | ₩40,469 | +1.04% | 15.5만 |
|---|
| 2026.04.01 | ₩40,576 | ₩40,670 | ₩40,328 | ₩40,455 | -0.30% | 3.8만 |
|---|
| 2026.03.31 | ₩39,196 | ₩40,067 | ₩39,196 | ₩40,065 | +2.22% | 3.2만 |
|---|
| 2026.03.30 | ₩39,008 | ₩39,008 | ₩38,445 | ₩38,593 | -1.06% | 14.3만 |
|---|
| 2026.03.27 | ₩39,477 | ₩39,477 | ₩38,713 | ₩38,740 | -1.87% | 6.3만 |
|---|
| 2026.03.26 | ₩40,254 | ₩40,455 | ₩39,638 | ₩39,638 | -1.53% | 3.4만 |
|---|
| 2026.03.25 | ₩40,710 | ₩40,964 | ₩40,495 | ₩40,549 | -0.39% | 3.2만 |
|---|
| 2026.03.24 | ₩40,549 | ₩40,549 | ₩40,241 | ₩40,321 | -0.56% | 1.3만 |
|---|
| 2026.03.23 | ₩40,991 | ₩41,152 | ₩40,663 | ₩40,750 | -0.59% | 5.9만 |
|---|
| 2026.03.20 | ₩40,951 | ₩40,951 | ₩39,892 | ₩40,120 | -2.03% | 5.7만 |
|---|
| 2026.03.19 | ₩40,536 | ₩41,045 | ₩40,536 | ₩40,871 | +0.83% | 5.4만 |
|---|
| 2026.03.18 | ₩41,340 | ₩41,447 | ₩40,857 | ₩40,857 | -1.17% | 2.3만 |
|---|
| 2026.03.17 | ₩41,661 | ₩41,672 | ₩41,447 | ₩41,487 | -0.42% | 2.3만 |
|---|
| 2026.03.16 | ₩41,299 | ₩41,440 | ₩41,286 | ₩41,328 | +0.07% | 2.3만 |
|---|
| 2026.03.13 | ₩41,527 | ₩41,688 | ₩40,830 | ₩40,897 | -1.52% | 20.1만 |
|---|
| 2026.03.12 | ₩41,782 | ₩41,782 | ₩41,433 | ₩41,443 | -0.81% | 3.1만 |
|---|
| 2026.03.11 | ₩42,318 | ₩42,318 | ₩41,949 | ₩42,090 | -0.54% | 1.4만 |
|---|
| 2026.03.10 | ₩42,505 | ₩42,505 | ₩42,063 | ₩42,157 | -0.82% | 1.1만 |
|---|
| 2026.03.09 | ₩41,594 | ₩42,425 | ₩41,286 | ₩42,371 | +1.87% | 85.3만 |
|---|
| 2026.03.06 | ₩41,849 | ₩42,184 | ₩41,768 | ₩41,929 | +0.19% | 2.8만 |
|---|
| 2026.03.05 | ₩42,197 | ₩42,572 | ₩41,983 | ₩42,418 | +0.52% | 7.9만 |
|---|
| 2026.03.04 | ₩42,211 | ₩42,504 | ₩42,103 | ₩42,318 | +0.25% | 7.5만 |
|---|
| 2026.03.03 | ₩41,474 | ₩42,089 | ₩41,112 | ₩41,983 | +1.23% | 4.7만 |
|---|
| 2026.03.02 | ₩41,567 | ₩42,304 | ₩41,567 | ₩42,170 | +1.45% | 1.7만 |
|---|
| 2026.02.27 | ₩41,862 | ₩42,023 | ₩41,715 | ₩42,023 | +0.38% | 1.1만 |
|---|
| 2026.02.26 | ₩42,706 | ₩42,706 | ₩41,956 | ₩42,358 | -0.82% | 2.5만 |
|---|
| 2026.02.25 | ₩42,465 | ₩42,662 | ₩42,465 | ₩42,653 | +0.44% | 1.6만 |
|---|
| 2026.02.24 | ₩41,594 | ₩42,077 | ₩41,433 | ₩42,050 | +1.10% | 3.6만 |
|---|
| 2026.02.23 | ₩42,318 | ₩42,318 | ₩41,420 | ₩41,581 | -1.74% | 2.2만 |
|---|
| 2026.02.20 | ₩41,688 | ₩42,278 | ₩41,688 | ₩42,224 | +1.29% | 3.4만 |
|---|
| 2026.02.19 | ₩42,117 | ₩42,117 | ₩41,738 | ₩41,943 | -0.41% | 3.2만 |
|---|
| 2026.02.18 | ₩41,916 | ₩42,345 | ₩41,916 | ₩42,130 | +0.51% | 4.8만 |
|---|
| 2026.02.17 | ₩41,420 | ₩42,036 | ₩41,273 | ₩41,830 | +0.99% | 4.8만 |
|---|
| 2026.02.13 | ₩41,996 | ₩41,996 | ₩41,447 | ₩41,608 | -0.93% | 2.3만 |
|---|
| 2026.02.12 | ₩42,720 | ₩42,720 | ₩41,648 | ₩41,675 | -2.45% | 3.8만 |
|---|
| 2026.02.11 | ₩43,149 | ₩43,149 | ₩42,452 | ₩42,532 | -1.43% | 1.4만 |
|---|
| 2026.02.10 | ₩43,122 | ₩43,175 | ₩42,747 | ₩42,800 | -0.75% | 1.7만 |
|---|
| 2026.02.09 | ₩42,479 | ₩43,108 | ₩42,479 | ₩42,988 | +1.20% | 3.4만 |
|---|
| 2026.02.06 | ₩41,956 | ₩42,599 | ₩41,876 | ₩42,559 | +1.44% | 31.5만 |
|---|
| 2026.02.05 | ₩42,144 | ₩42,144 | ₩41,500 | ₩41,581 | -1.34% | 3.4만 |
|---|
| 2026.02.04 | ₩42,867 | ₩42,867 | ₩41,969 | ₩42,358 | -1.19% | 2.3만 |
|---|
| 2026.02.03 | ₩43,671 | ₩43,671 | ₩42,331 | ₩42,680 | -2.27% | 2.1만 |
|---|
| 2026.02.02 | ₩43,390 | ₩43,698 | ₩43,330 | ₩43,564 | +0.40% | 8.1만 |
|---|
| 2026.01.30 | ₩43,524 | ₩43,524 | ₩43,169 | ₩43,358 | -0.38% | 2.6만 |
|---|
| 2026.01.29 | ₩43,618 | ₩43,618 | ₩42,717 | ₩43,537 | -0.18% | 2.6만 |
|---|
| 2026.01.28 | ₩44,194 | ₩44,194 | ₩43,789 | ₩43,920 | -0.62% | 3.1만 |
|---|
| 2026.01.27 | ₩44,046 | ₩44,113 | ₩43,899 | ₩44,001 | -0.10% | 28.9만 |
|---|
| 2026.01.26 | ₩43,484 | ₩43,878 | ₩43,484 | ₩43,778 | +0.68% | 1.7만 |
|---|
| 2026.01.23 | ₩43,256 | ₩43,604 | ₩43,246 | ₩43,457 | +0.46% | 3.6만 |
|---|
| 2026.01.22 | ₩43,296 | ₩43,363 | ₩43,095 | ₩43,296 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩42,733 | ₩43,135 | ₩42,459 | ₩42,894 | +0.38% | 2.8만 |
|---|
| 2026.01.20 | ₩42,840 | ₩43,037 | ₩42,492 | ₩42,559 | -0.66% | 2.6만 |
|---|
| 2026.01.16 | ₩43,886 | ₩43,886 | ₩43,626 | ₩43,626 | -0.59% | 3.3만 |
|---|
| 2026.01.15 | ₩44,274 | ₩44,274 | ₩43,658 | ₩43,765 | -1.15% | 16.1만 |
|---|
| 2026.01.14 | ₩44,073 | ₩44,073 | ₩43,450 | ₩43,819 | -0.58% | 6.8만 |
|---|
| 2026.01.13 | ₩44,609 | ₩44,609 | ₩44,127 | ₩44,301 | -0.69% | 69.3만 |
|---|
| 2026.01.12 | ₩44,372 | ₩44,596 | ₩44,301 | ₩44,475 | +0.23% | 3.2만 |
|---|
| 2026.01.09 | ₩44,261 | ₩44,515 | ₩44,073 | ₩44,408 | +0.33% | 6.3만 |
|---|
| 2026.01.08 | ₩44,743 | ₩44,743 | ₩44,199 | ₩44,422 | -0.72% | 144.2만 |
|---|
| 2026.01.07 | ₩44,663 | ₩44,984 | ₩44,649 | ₩44,770 | +0.24% | 11.8만 |
|---|
| 2026.01.06 | ₩44,542 | ₩44,556 | ₩44,194 | ₩44,542 | 0.00% | 11.4만 |
|---|
| 2026.01.05 | ₩44,261 | ₩44,381 | ₩44,167 | ₩44,207 | -0.12% | 5.5만 |
|---|
| 2026.01.02 | ₩44,556 | ₩44,623 | ₩43,953 | ₩44,140 | -0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩44,824 | ₩44,824 | ₩44,314 | ₩44,314 | -1.14% | 1.7만 |
|---|
| 2025.12.30 | ₩44,757 | ₩44,824 | ₩44,636 | ₩44,663 | -0.21% | 2.7만 |
|---|
| 2025.12.29 | ₩44,668 | ₩44,824 | ₩44,623 | ₩44,783 | +0.26% | 1.6만 |
|---|
| 2025.12.26 | ₩45,132 | ₩45,132 | ₩44,958 | ₩44,984 | -0.33% | 1.1만 |
|---|
| 2025.12.24 | ₩44,958 | ₩44,984 | ₩44,810 | ₩44,971 | +0.03% | 1.5만 |
|---|
| 2025.12.23 | ₩44,645 | ₩44,846 | ₩44,556 | ₩44,846 | +0.45% | 7.9천 |
|---|
| 2025.12.22 | ₩44,499 | ₩44,623 | ₩44,499 | ₩44,609 | +0.25% | 1.6만 |
|---|
| 2025.12.19 | ₩44,147 | ₩44,435 | ₩44,073 | ₩44,381 | +0.53% | 2.8만 |
|---|
| 2025.12.18 | ₩43,899 | ₩43,993 | ₩43,604 | ₩43,752 | -0.34% | 2.9만 |
|---|
| 2025.12.17 | ₩43,804 | ₩43,886 | ₩43,162 | ₩43,216 | -1.34% | 2.2만 |
|---|
| 2025.12.16 | ₩43,832 | ₩43,993 | ₩43,615 | ₩43,912 | +0.18% | 3.1만 |
|---|
| 2025.12.15 | ₩43,954 | ₩43,969 | ₩43,845 | ₩43,872 | -0.19% | 1.5만 |
|---|
| 2025.12.12 | ₩44,757 | ₩44,757 | ₩43,899 | ₩44,113 | -1.44% | 64.1만 |
|---|
| 2025.12.11 | ₩44,663 | ₩44,810 | ₩44,262 | ₩44,770 | +0.24% | 1.5만 |
|---|
| 2025.12.10 | ₩44,529 | ₩44,857 | ₩44,341 | ₩44,770 | +0.54% | 1.8만 |
|---|
| 2025.12.09 | ₩44,502 | ₩44,582 | ₩44,361 | ₩44,515 | +0.03% | 2.1만 |
|---|
| 2025.12.08 | ₩44,529 | ₩44,596 | ₩44,286 | ₩44,448 | -0.18% | 2.1만 |
|---|
| 2025.12.05 | ₩44,448 | ₩44,663 | ₩44,341 | ₩44,502 | +0.12% | 24.9만 |
|---|
| 2025.12.04 | ₩44,073 | ₩44,221 | ₩44,024 | ₩44,221 | +0.33% | 2.8만 |
|---|
| 2025.12.03 | ₩43,859 | ₩44,180 | ₩43,845 | ₩44,087 | +0.52% | 3.1만 |
|---|
| 2025.12.02 | ₩44,127 | ₩44,239 | ₩43,985 | ₩44,073 | -0.12% | 7.7천 |
|---|
| 2025.12.01 | ₩43,778 | ₩43,993 | ₩43,497 | ₩43,886 | +0.24% | 4만 |
|---|
| 2025.11.28 | ₩44,020 | ₩44,033 | ₩43,899 | ₩44,033 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩43,778 | ₩43,912 | ₩43,604 | ₩43,778 | 0.00% | 1.8만 |
|---|
| 2025.11.25 | ₩43,256 | ₩43,698 | ₩42,840 | ₩43,537 | +0.65% | 6.8만 |
|---|
| 2025.11.24 | ₩42,760 | ₩43,256 | ₩42,619 | ₩43,095 | +0.78% | 1.7만 |
|---|
| 2025.11.21 | ₩42,077 | ₩42,700 | ₩41,634 | ₩42,345 | +0.64% | 14만 |
|---|
| 2025.11.20 | ₩43,778 | ₩43,778 | ₩41,916 | ₩41,921 | -4.24% | 7.5만 |
|---|
| 2025.11.19 | ₩42,760 | ₩43,126 | ₩42,499 | ₩42,827 | +0.16% | 6.9만 |
|---|
| 2025.11.18 | ₩42,907 | ₩42,961 | ₩42,237 | ₩42,580 | -0.76% | 18.6만 |
|---|
| 2025.11.17 | ₩43,189 | ₩43,658 | ₩42,787 | ₩43,055 | -0.31% | 10.5만 |
|---|
| 2025.11.14 | ₩42,921 | ₩43,765 | ₩42,639 | ₩43,518 | +1.39% | 27.3만 |
|---|
| 2025.11.13 | ₩44,127 | ₩44,127 | ₩43,242 | ₩43,417 | -1.61% | 43.5만 |
|---|
| 2025.11.12 | ₩44,649 | ₩44,649 | ₩44,060 | ₩44,288 | -0.81% | 18.2만 |
|---|
| 2025.11.11 | ₩44,167 | ₩44,422 | ₩44,068 | ₩44,368 | +0.46% | 4.7만 |
|---|
| 2025.11.10 | ₩43,993 | ₩44,448 | ₩43,990 | ₩44,355 | +0.82% | 4만 |
|---|
| 2025.11.07 | ₩43,336 | ₩43,537 | ₩42,735 | ₩43,497 | +0.37% | 8.8만 |
|---|
| 2025.11.06 | ₩44,100 | ₩44,100 | ₩43,376 | ₩43,443 | -1.49% | 2.6만 |
|---|
| 2025.11.05 | ₩44,113 | ₩44,509 | ₩44,100 | ₩44,261 | +0.33% | 1.3만 |
|---|
| 2025.11.04 | ₩44,649 | ₩44,663 | ₩44,180 | ₩44,247 | -0.90% | 17.3만 |
|---|
| 2025.11.03 | ₩45,172 | ₩45,172 | ₩44,952 | ₩44,998 | -0.39% | 2.7만 |
|---|
| 2025.10.31 | ₩45,507 | ₩45,507 | ₩44,770 | ₩44,917 | -1.30% | 1.2만 |
|---|
| 2025.10.30 | ₩45,306 | ₩45,306 | ₩44,783 | ₩44,810 | -1.09% | 1.4만 |
|---|
| 2025.10.29 | ₩45,448 | ₩45,838 | ₩45,306 | ₩45,462 | +0.03% | 14.8만 |
|---|
| 2025.10.28 | ₩45,212 | ₩45,400 | ₩44,983 | ₩45,360 | +0.33% | 7.5만 |
|---|
| 2025.10.27 | ₩44,676 | ₩44,917 | ₩44,676 | ₩44,904 | +0.51% | 3.1만 |
|---|
| 2025.10.24 | ₩44,100 | ₩44,274 | ₩44,100 | ₩44,155 | +0.12% | 1.3만 |
|---|
| 2025.10.23 | ₩43,559 | ₩43,886 | ₩43,559 | ₩43,819 | +0.60% | 2.4만 |
|---|
| 2025.10.22 | ₩43,819 | ₩43,859 | ₩43,202 | ₩43,457 | -0.83% | 33.2만 |
|---|
| 2025.10.21 | ₩43,832 | ₩43,845 | ₩43,618 | ₩43,792 | -0.09% | 6.9천 |
|---|
| 2025.10.20 | ₩43,658 | ₩43,845 | ₩43,658 | ₩43,752 | +0.21% | 6.4천 |
|---|
| 2025.10.17 | ₩42,827 | ₩43,323 | ₩42,733 | ₩43,256 | +1.00% | 3.5만 |
|---|
| 2025.10.16 | ₩43,470 | ₩43,524 | ₩42,773 | ₩43,015 | -1.05% | 4.2만 |
|---|
| 2025.10.15 | ₩43,524 | ₩43,658 | ₩42,948 | ₩43,145 | -0.87% | 1.6만 |
|---|
| 2025.10.14 | ₩43,001 | ₩43,457 | ₩42,974 | ₩43,114 | +0.26% | 14.7만 |
|---|
| 2025.10.13 | ₩43,403 | ₩43,537 | ₩43,189 | ₩43,469 | +0.15% | 10.9만 |
|---|
| 2025.10.10 | ₩43,993 | ₩44,073 | ₩42,576 | ₩42,576 | -3.22% | 1.1만 |
|---|