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 | ₩48,720 | ₩48,720 | ₩48,438 | ₩48,707 | -0.03% | 1.4만 |
| 2026.10.08 | ₩48,760 | ₩48,760 | ₩48,145 | ₩48,319 | -0.91% | 72.1만 |
| 2026.10.07 | ₩48,586 | ₩48,814 | ₩48,439 | ₩48,801 | +0.44% | 9.7만 |
| 2026.10.06 | ₩49,068 | ₩49,162 | ₩48,987 | ₩49,001 | -0.14% | 5.4만 |
| 2026.10.05 | ₩48,453 | ₩48,801 | ₩48,332 | ₩48,747 | +0.61% | 10.5만 |
| 2026.10.02 | ₩48,546 | ₩48,546 | ₩48,168 | ₩48,252 | -0.61% | 8.6만 |
| 2026.10.01 | ₩47,636 | ₩47,957 | ₩47,516 | ₩47,850 | +0.45% | 3.1만 |
| 2026.09.30 | ₩47,864 | ₩48,078 | ₩47,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,650 |
| -0.45% |
| 1.7만 |
| 2026.09.29 | ₩47,971 | ₩47,971 | ₩47,449 | ₩47,596 | -0.78% | 8.5만 |
|---|
| 2026.09.28 | ₩47,904 | ₩47,917 | ₩47,536 | ₩47,663 | -0.50% | 2.1만 |
|---|
| 2026.09.25 | ₩47,676 | ₩47,971 | ₩47,556 | ₩47,917 | +0.51% | 4만 |
|---|
| 2026.09.24 | ₩47,449 | ₩47,757 | ₩47,288 | ₩47,650 | +0.42% | 5.5만 |
|---|
| 2026.09.23 | ₩48,198 | ₩48,198 | ₩47,529 | ₩47,676 | -1.08% | 12.6만 |
|---|
| 2026.09.22 | ₩48,185 | ₩48,232 | ₩48,091 | ₩48,145 | -0.08% | 2.7만 |
|---|
| 2026.09.21 | ₩47,542 | ₩48,185 | ₩47,542 | ₩48,105 | +1.18% | 2.7만 |
|---|
| 2026.09.18 | ₩47,342 | ₩47,342 | ₩46,907 | ₩47,154 | -0.40% | 4.1만 |
|---|
| 2026.09.17 | ₩47,087 | ₩47,087 | ₩46,840 | ₩46,967 | -0.26% | 4.4만 |
|---|
| 2026.09.16 | ₩46,713 | ₩46,743 | ₩46,037 | ₩46,284 | -0.92% | 2.5만 |
|---|
| 2026.09.15 | ₩46,632 | ₩46,632 | ₩46,153 | ₩46,217 | -0.89% | 6만 |
|---|
| 2026.09.14 | ₩46,150 | ₩46,603 | ₩46,150 | ₩46,472 | +0.70% | 1.8만 |
|---|
| 2026.09.11 | ₩46,726 | ₩46,903 | ₩46,726 | ₩46,739 | +0.03% | 4.6만 |
|---|
| 2026.09.10 | ₩46,271 | ₩46,418 | ₩46,231 | ₩46,271 | 0.00% | 18.7만 |
|---|
| 2026.09.09 | ₩46,967 | ₩46,967 | ₩46,565 | ₩46,659 | -0.66% | 3만 |
|---|
| 2026.09.08 | ₩47,462 | ₩47,462 | ₩46,954 | ₩47,061 | -0.85% | 3.8만 |
|---|
| 2026.09.04 | ₩47,295 | ₩47,335 | ₩47,034 | ₩47,189 | -0.22% | 1.7만 |
|---|
| 2026.09.03 | ₩47,074 | ₩47,368 | ₩46,860 | ₩47,288 | +0.45% | 2.4만 |
|---|
| 2026.09.02 | ₩46,498 | ₩46,693 | ₩46,324 | ₩46,596 | +0.21% | 7.7만 |
|---|
| 2026.09.01 | ₩46,418 | ₩46,606 | ₩46,184 | ₩46,378 | -0.09% | 4만 |
|---|
| 2026.08.31 | ₩46,887 | ₩47,007 | ₩46,699 | ₩46,980 | +0.20% | 3만 |
|---|
| 2026.08.28 | ₩47,449 | ₩47,462 | ₩46,873 | ₩46,927 | -1.10% | 1.9만 |
|---|
| 2026.08.27 | ₩47,141 | ₩47,368 | ₩46,947 | ₩47,368 | +0.48% | 5.9만 |
|---|
| 2026.08.26 | ₩46,485 | ₩46,516 | ₩46,177 | ₩46,391 | -0.20% | 26.2만 |
|---|
| 2026.08.25 | ₩46,244 | ₩46,606 | ₩46,244 | ₩46,432 | +0.41% | 19.9만 |
|---|
| 2026.08.24 | ₩46,579 | ₩46,579 | ₩46,050 | ₩46,177 | -0.86% | 2.4만 |
|---|
| 2026.08.21 | ₩46,873 | ₩46,873 | ₩46,365 | ₩46,632 | -0.51% | 6.2만 |
|---|
| 2026.08.20 | ₩46,659 | ₩46,659 | ₩46,191 | ₩46,338 | -0.69% | 2.4만 |
|---|
| 2026.08.19 | ₩47,342 | ₩47,342 | ₩46,686 | ₩46,726 | -1.30% | 3.5만 |
|---|
| 2026.08.18 | ₩47,141 | ₩47,208 | ₩46,927 | ₩47,007 | -0.28% | 2.1만 |
|---|
| 2026.08.17 | ₩47,931 | ₩48,011 | ₩47,743 | ₩47,757 | -0.36% | 3.4만 |
|---|
| 2026.08.14 | ₩48,212 | ₩48,212 | ₩47,718 | ₩47,730 | -1.00% | 1.3만 |
|---|
| 2026.08.13 | ₩47,342 | ₩48,051 | ₩47,342 | ₩47,998 | +1.39% | 3.9만 |
|---|
| 2026.08.12 | ₩47,596 | ₩47,596 | ₩47,248 | ₩47,368 | -0.48% | 2.9만 |
|---|
| 2026.08.11 | ₩47,489 | ₩47,489 | ₩46,907 | ₩46,944 | -1.15% | 25.5만 |
|---|
| 2026.08.10 | ₩47,208 | ₩47,344 | ₩47,114 | ₩47,148 | -0.13% | 2.2만 |
|---|
| 2026.08.07 | ₩47,462 | ₩47,462 | ₩47,034 | ₩47,275 | -0.39% | 2.2만 |
|---|
| 2026.08.06 | ₩46,875 | ₩47,220 | ₩46,875 | ₩46,952 | +0.17% | 1.9만 |
|---|
| 2026.08.05 | ₩47,890 | ₩47,971 | ₩47,235 | ₩47,235 | -1.37% | 2.3만 |
|---|
| 2026.08.04 | ₩46,351 | ₩47,529 | ₩46,351 | ₩47,382 | +2.22% | 2.5만 |
|---|
| 2026.08.03 | ₩45,481 | ₩46,258 | ₩45,414 | ₩46,137 | +1.44% | 8.6만 |
|---|
| 2026.07.31 | ₩45,187 | ₩45,280 | ₩44,472 | ₩45,187 | 0.00% | 2.6만 |
|---|
| 2026.07.30 | ₩44,477 | ₩44,799 | ₩44,123 | ₩44,772 | +0.66% | 4.7만 |
|---|
| 2026.07.29 | ₩44,156 | ₩44,558 | ₩43,527 | ₩43,567 | -1.33% | 4.3만 |
|---|
| 2026.07.28 | ₩44,036 | ₩44,390 | ₩43,614 | ₩44,290 | +0.58% | 2.3만 |
|---|
| 2026.07.27 | ₩45,240 | ₩45,240 | ₩44,044 | ₩44,357 | -1.95% | 1.8만 |
|---|
| 2026.07.24 | ₩44,906 | ₩44,946 | ₩44,330 | ₩44,504 | -0.89% | 5.7만 |
|---|
| 2026.07.23 | ₩44,758 | ₩44,959 | ₩44,464 | ₩44,662 | -0.22% | 2만 |
|---|
| 2026.07.22 | ₩45,388 | ₩45,762 | ₩45,361 | ₩45,515 | +0.28% | 26.5만 |
|---|
| 2026.07.21 | ₩45,481 | ₩45,749 | ₩45,361 | ₩45,682 | +0.44% | 9.5만 |
|---|
| 2026.07.20 | ₩45,501 | ₩45,501 | ₩45,053 | ₩45,100 | -0.88% | 5.8만 |
|---|
| 2026.07.17 | ₩44,799 | ₩45,414 | ₩44,393 | ₩45,040 | +0.54% | 6.9만 |
|---|
| 2026.07.16 | ₩45,802 | ₩45,936 | ₩45,400 | ₩45,535 | -0.58% | 4.7만 |
|---|
| 2026.07.15 | ₩46,405 | ₩46,405 | ₩45,707 | ₩46,271 | -0.29% | 8.7만 |
|---|
| 2026.07.14 | ₩46,164 | ₩46,184 | ₩45,749 | ₩46,137 | -0.06% | 3.8만 |
|---|
| 2026.07.13 | ₩46,150 | ₩46,150 | ₩45,549 | ₩45,628 | -1.13% | 3.2만 |
|---|
| 2026.07.10 | ₩46,084 | ₩46,311 | ₩45,829 | ₩46,311 | +0.49% | 9만 |
|---|
| 2026.07.09 | ₩45,736 | ₩46,150 | ₩45,495 | ₩46,084 | +0.76% | 10.4만 |
|---|
| 2026.07.08 | ₩45,180 | ₩45,481 | ₩44,935 | ₩45,428 | +0.55% | 23.7만 |
|---|
| 2026.07.07 | ₩45,776 | ₩45,776 | ₩45,254 | ₩45,414 | -0.79% | 11.4만 |
|---|
| 2026.07.06 | ₩45,401 | ₩45,642 | ₩45,341 | ₩45,588 | +0.41% | 1.3만 |
|---|
| 2026.07.02 | ₩45,160 | ₩45,334 | ₩44,866 | ₩45,093 | -0.15% | 3.7만 |
|---|
| 2026.07.01 | ₩44,825 | ₩45,133 | ₩44,518 | ₩44,946 | +0.27% | 8.6만 |
|---|
| 2026.06.30 | ₩44,330 | ₩44,625 | ₩44,247 | ₩44,584 | +0.57% | 7만 |
|---|
| 2026.06.29 | ₩43,835 | ₩44,352 | ₩43,808 | ₩44,083 | +0.56% | 2.7만 |
|---|
| 2026.06.26 | ₩43,032 | ₩43,660 | ₩43,032 | ₩43,420 | +0.90% | 2.2만 |
|---|
| 2026.06.25 | ₩43,474 | ₩43,474 | ₩43,085 | ₩43,085 | -0.89% | 2.7만 |
|---|
| 2026.06.24 | ₩44,009 | ₩44,250 | ₩43,634 | ₩43,701 | -0.70% | 2.9만 |
|---|
| 2026.06.23 | ₩43,942 | ₩44,070 | ₩43,714 | ₩43,714 | -0.52% | 2.7만 |
|---|
| 2026.06.22 | ₩44,772 | ₩44,919 | ₩44,263 | ₩44,334 | -0.98% | 4.7만 |
|---|
| 2026.06.18 | ₩44,839 | ₩44,879 | ₩44,578 | ₩44,866 | +0.06% | 1.9만 |
|---|
| 2026.06.17 | ₩45,040 | ₩45,040 | ₩44,096 | ₩44,170 | -1.93% | 2.4만 |
|---|
| 2026.06.16 | ₩45,200 | ₩45,200 | ₩44,745 | ₩44,758 | -0.98% | 2.5만 |
|---|
| 2026.06.15 | ₩45,106 | ₩45,239 | ₩44,966 | ₩45,053 | -0.12% | 3.3만 |
|---|
| 2026.06.12 | ₩44,277 | ₩44,335 | ₩43,969 | ₩44,236 | -0.09% | 2.3만 |
|---|
| 2026.06.11 | ₩43,567 | ₩44,370 | ₩43,480 | ₩44,277 | +1.63% | 5.6만 |
|---|
| 2026.06.10 | ₩43,875 | ₩44,283 | ₩43,567 | ₩43,643 | -0.53% | 21.6만 |
|---|
| 2026.06.09 | ₩45,093 | ₩45,193 | ₩43,486 | ₩44,491 | -1.34% | 16.4만 |
|---|
| 2026.06.08 | ₩45,388 | ₩45,388 | ₩44,799 | ₩44,833 | -1.22% | 16.5만 |
|---|
| 2026.06.05 | ₩46,110 | ₩46,110 | ₩44,824 | ₩44,892 | -2.64% | 3만 |
|---|
| 2026.06.04 | ₩46,049 | ₩46,445 | ₩46,017 | ₩46,324 | +0.60% | 2.9만 |
|---|
| 2026.06.03 | ₩46,766 | ₩46,766 | ₩46,298 | ₩46,405 | -0.77% | 3.2만 |
|---|
| 2026.06.02 | ₩47,435 | ₩47,435 | ₩46,967 | ₩47,047 | -0.82% | 7.3만 |
|---|
| 2026.06.01 | ₩46,994 | ₩47,457 | ₩46,994 | ₩47,277 | +0.60% | 2.6만 |
|---|
| 2026.05.29 | ₩46,726 | ₩46,860 | ₩46,539 | ₩46,792 | +0.14% | 1.1만 |
|---|
| 2026.05.28 | ₩45,883 | ₩46,458 | ₩45,883 | ₩46,458 | +1.25% | 2.9만 |
|---|
| 2026.05.27 | ₩46,097 | ₩46,110 | ₩45,976 | ₩46,057 | -0.09% | 3.6만 |
|---|
| 2026.05.26 | ₩46,231 | ₩46,231 | ₩45,923 | ₩46,043 | -0.41% | 1.8만 |
|---|
| 2026.05.22 | ₩46,110 | ₩46,204 | ₩45,856 | ₩45,896 | -0.46% | 6.3만 |
|---|
| 2026.05.21 | ₩45,843 | ₩45,883 | ₩45,458 | ₩45,789 | -0.12% | 2.2만 |
|---|
| 2026.05.20 | ₩45,695 | ₩45,907 | ₩45,414 | ₩45,907 | +0.46% | 2.9만 |
|---|
| 2026.05.19 | ₩45,976 | ₩45,976 | ₩45,468 | ₩45,521 | -0.99% | 2.1만 |
|---|
| 2026.05.18 | ₩46,191 | ₩46,191 | ₩45,669 | ₩45,888 | -0.65% | 1.9만 |
|---|
| 2026.05.15 | ₩45,869 | ₩46,402 | ₩45,802 | ₩46,003 | +0.29% | 1.8만 |
|---|
| 2026.05.14 | ₩45,856 | ₩46,485 | ₩45,856 | ₩46,432 | +1.26% | 1.2만 |
|---|
| 2026.05.13 | ₩45,307 | ₩45,930 | ₩45,307 | ₩45,820 | +1.13% | 2.4만 |
|---|
| 2026.05.12 | ₩45,521 | ₩45,559 | ₩45,133 | ₩45,523 | +0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩45,642 | ₩45,789 | ₩45,548 | ₩45,587 | -0.12% | 28.1만 |
|---|
| 2026.05.08 | ₩45,615 | ₩45,776 | ₩45,615 | ₩45,721 | +0.23% | 2.5만 |
|---|
| 2026.05.07 | ₩45,869 | ₩45,896 | ₩45,428 | ₩45,481 | -0.85% | 116.7만 |
|---|
| 2026.05.06 | ₩45,227 | ₩45,481 | ₩45,013 | ₩45,481 | +0.56% | 1.2만 |
|---|
| 2026.05.05 | ₩44,932 | ₩45,026 | ₩44,852 | ₩44,932 | 0.00% | 3.8만 |
|---|
| 2026.05.04 | ₩45,040 | ₩45,040 | ₩44,611 | ₩44,791 | -0.55% | 7천 |
|---|
| 2026.05.01 | ₩45,080 | ₩45,133 | ₩44,886 | ₩44,886 | -0.43% | 1.8만 |
|---|
| 2026.04.30 | ₩44,812 | ₩44,812 | ₩44,089 | ₩44,559 | -0.56% | 3.2만 |
|---|
| 2026.04.29 | ₩44,410 | ₩44,410 | ₩44,176 | ₩44,357 | -0.12% | 5.8만 |
|---|
| 2026.04.28 | ₩44,357 | ₩44,631 | ₩44,357 | ₩44,583 | +0.51% | 1.6만 |
|---|
| 2026.04.27 | ₩44,852 | ₩44,939 | ₩44,653 | ₩44,924 | +0.16% | 1.6만 |
|---|
| 2026.04.24 | ₩44,571 | ₩44,866 | ₩44,303 | ₩44,832 | +0.59% | 2.3만 |
|---|
| 2026.04.23 | ₩44,825 | ₩44,825 | ₩43,935 | ₩44,290 | -1.19% | 2.9만 |
|---|
| 2026.04.22 | ₩44,772 | ₩44,986 | ₩44,615 | ₩44,986 | +0.48% | 5.9만 |
|---|
| 2026.04.21 | ₩44,785 | ₩44,785 | ₩44,184 | ₩44,263 | -1.17% | 2.2만 |
|---|
| 2026.04.20 | ₩44,638 | ₩44,638 | ₩44,223 | ₩44,544 | -0.21% | 6.2만 |
|---|
| 2026.04.17 | ₩44,357 | ₩44,665 | ₩44,357 | ₩44,598 | +0.54% | 12.2만 |
|---|
| 2026.04.16 | ₩44,116 | ₩44,116 | ₩43,621 | ₩43,875 | -0.55% | 2.3만 |
|---|
| 2026.04.15 | ₩42,911 | ₩43,808 | ₩42,911 | ₩43,808 | +2.09% | 1.8만 |
|---|
| 2026.04.14 | ₩42,590 | ₩42,925 | ₩42,590 | ₩42,925 | +0.79% | 3.8만 |
|---|
| 2026.04.13 | ₩41,559 | ₩42,269 | ₩41,559 | ₩42,255 | +1.67% | 3.6만 |
|---|
| 2026.04.10 | ₩41,774 | ₩41,774 | ₩41,525 | ₩41,640 | -0.32% | 2.4만 |
|---|
| 2026.04.09 | ₩41,600 | ₩41,626 | ₩41,104 | ₩41,600 | 0.00% | 86.9만 |
|---|
| 2026.04.08 | ₩41,881 | ₩41,881 | ₩41,332 | ₩41,506 | -0.89% | 10.3만 |
|---|
| 2026.04.07 | ₩40,328 | ₩40,529 | ₩39,900 | ₩40,489 | +0.40% | 8.7만 |
|---|
| 2026.04.06 | ₩40,636 | ₩40,636 | ₩40,370 | ₩40,529 | -0.26% | 2.7만 |
|---|
| 2026.04.02 | ₩40,007 | ₩40,422 | ₩39,853 | ₩40,422 | +1.04% | 15.5만 |
|---|
| 2026.04.01 | ₩40,529 | ₩40,623 | ₩40,281 | ₩40,408 | -0.30% | 3.8만 |
|---|
| 2026.03.31 | ₩39,150 | ₩40,020 | ₩39,150 | ₩40,019 | +2.22% | 3.2만 |
|---|
| 2026.03.30 | ₩38,963 | ₩38,963 | ₩38,401 | ₩38,548 | -1.06% | 14.3만 |
|---|
| 2026.03.27 | ₩39,431 | ₩39,431 | ₩38,668 | ₩38,695 | -1.87% | 6.3만 |
|---|
| 2026.03.26 | ₩40,208 | ₩40,408 | ₩39,592 | ₩39,592 | -1.53% | 3.4만 |
|---|
| 2026.03.25 | ₩40,663 | ₩40,917 | ₩40,449 | ₩40,502 | -0.39% | 3.2만 |
|---|
| 2026.03.24 | ₩40,502 | ₩40,502 | ₩40,194 | ₩40,275 | -0.56% | 1.3만 |
|---|
| 2026.03.23 | ₩40,944 | ₩41,104 | ₩40,616 | ₩40,703 | -0.59% | 5.9만 |
|---|
| 2026.03.20 | ₩40,904 | ₩40,904 | ₩39,846 | ₩40,074 | -2.03% | 5.7만 |
|---|
| 2026.03.19 | ₩40,489 | ₩40,997 | ₩40,489 | ₩40,823 | +0.83% | 5.4만 |
|---|
| 2026.03.18 | ₩41,292 | ₩41,399 | ₩40,810 | ₩40,810 | -1.17% | 2.3만 |
|---|
| 2026.03.17 | ₩41,613 | ₩41,624 | ₩41,399 | ₩41,439 | -0.42% | 2.3만 |
|---|
| 2026.03.16 | ₩41,252 | ₩41,392 | ₩41,238 | ₩41,280 | +0.07% | 2.3만 |
|---|
| 2026.03.13 | ₩41,479 | ₩41,640 | ₩40,783 | ₩40,850 | -1.52% | 20.1만 |
|---|
| 2026.03.12 | ₩41,733 | ₩41,733 | ₩41,385 | ₩41,395 | -0.81% | 3.1만 |
|---|
| 2026.03.11 | ₩42,269 | ₩42,269 | ₩41,901 | ₩42,041 | -0.54% | 1.4만 |
|---|
| 2026.03.10 | ₩42,456 | ₩42,456 | ₩42,015 | ₩42,108 | -0.82% | 1.1만 |
|---|
| 2026.03.09 | ₩41,546 | ₩42,376 | ₩41,238 | ₩42,322 | +1.87% | 85.3만 |
|---|
| 2026.03.06 | ₩41,800 | ₩42,135 | ₩41,720 | ₩41,881 | +0.19% | 2.8만 |
|---|
| 2026.03.05 | ₩42,148 | ₩42,523 | ₩41,934 | ₩42,369 | +0.52% | 7.9만 |
|---|
| 2026.03.04 | ₩42,162 | ₩42,455 | ₩42,055 | ₩42,269 | +0.25% | 7.5만 |
|---|
| 2026.03.03 | ₩41,426 | ₩42,040 | ₩41,064 | ₩41,934 | +1.23% | 4.7만 |
|---|
| 2026.03.02 | ₩41,519 | ₩42,255 | ₩41,519 | ₩42,122 | +1.45% | 1.7만 |
|---|
| 2026.02.27 | ₩41,814 | ₩41,974 | ₩41,667 | ₩41,974 | +0.38% | 1.1만 |
|---|
| 2026.02.26 | ₩42,657 | ₩42,657 | ₩41,907 | ₩42,309 | -0.82% | 2.5만 |
|---|
| 2026.02.25 | ₩42,416 | ₩42,613 | ₩42,416 | ₩42,603 | +0.44% | 1.6만 |
|---|
| 2026.02.24 | ₩41,546 | ₩42,028 | ₩41,385 | ₩42,001 | +1.10% | 3.6만 |
|---|
| 2026.02.23 | ₩42,269 | ₩42,269 | ₩41,372 | ₩41,533 | -1.74% | 2.2만 |
|---|
| 2026.02.20 | ₩41,640 | ₩42,229 | ₩41,640 | ₩42,175 | +1.29% | 3.4만 |
|---|
| 2026.02.19 | ₩42,068 | ₩42,068 | ₩41,689 | ₩41,894 | -0.41% | 3.2만 |
|---|
| 2026.02.18 | ₩41,867 | ₩42,296 | ₩41,867 | ₩42,081 | +0.51% | 4.8만 |
|---|
| 2026.02.17 | ₩41,372 | ₩41,988 | ₩41,225 | ₩41,782 | +0.99% | 4.8만 |
|---|
| 2026.02.13 | ₩41,948 | ₩41,948 | ₩41,399 | ₩41,559 | -0.93% | 2.3만 |
|---|
| 2026.02.12 | ₩42,670 | ₩42,670 | ₩41,600 | ₩41,626 | -2.45% | 3.8만 |
|---|
| 2026.02.11 | ₩43,099 | ₩43,099 | ₩42,403 | ₩42,483 | -1.43% | 1.4만 |
|---|
| 2026.02.10 | ₩43,072 | ₩43,126 | ₩42,697 | ₩42,751 | -0.75% | 1.7만 |
|---|
| 2026.02.09 | ₩42,430 | ₩43,059 | ₩42,430 | ₩42,938 | +1.20% | 3.4만 |
|---|
| 2026.02.06 | ₩41,907 | ₩42,550 | ₩41,827 | ₩42,510 | +1.44% | 31.5만 |
|---|
| 2026.02.05 | ₩42,095 | ₩42,095 | ₩41,452 | ₩41,533 | -1.34% | 3.4만 |
|---|
| 2026.02.04 | ₩42,818 | ₩42,818 | ₩41,921 | ₩42,309 | -1.19% | 2.3만 |
|---|
| 2026.02.03 | ₩43,621 | ₩43,621 | ₩42,282 | ₩42,630 | -2.27% | 2.1만 |
|---|
| 2026.02.02 | ₩43,340 | ₩43,648 | ₩43,279 | ₩43,514 | +0.40% | 8.1만 |
|---|
| 2026.01.30 | ₩43,474 | ₩43,474 | ₩43,119 | ₩43,308 | -0.38% | 2.6만 |
|---|
| 2026.01.29 | ₩43,567 | ₩43,567 | ₩42,668 | ₩43,487 | -0.18% | 2.6만 |
|---|
| 2026.01.28 | ₩44,143 | ₩44,143 | ₩43,739 | ₩43,870 | -0.62% | 3.1만 |
|---|
| 2026.01.27 | ₩43,996 | ₩44,062 | ₩43,848 | ₩43,950 | -0.10% | 28.9만 |
|---|
| 2026.01.26 | ₩43,433 | ₩43,827 | ₩43,433 | ₩43,728 | +0.68% | 1.7만 |
|---|
| 2026.01.23 | ₩43,206 | ₩43,554 | ₩43,196 | ₩43,407 | +0.46% | 3.6만 |
|---|
| 2026.01.22 | ₩43,246 | ₩43,313 | ₩43,045 | ₩43,246 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩42,684 | ₩43,085 | ₩42,409 | ₩42,844 | +0.38% | 2.8만 |
|---|
| 2026.01.20 | ₩42,791 | ₩42,988 | ₩42,443 | ₩42,510 | -0.66% | 2.6만 |
|---|
| 2026.01.16 | ₩43,835 | ₩43,835 | ₩43,575 | ₩43,575 | -0.59% | 3.3만 |
|---|
| 2026.01.15 | ₩44,223 | ₩44,223 | ₩43,607 | ₩43,714 | -1.15% | 16.1만 |
|---|
| 2026.01.14 | ₩44,022 | ₩44,022 | ₩43,400 | ₩43,768 | -0.58% | 6.8만 |
|---|
| 2026.01.13 | ₩44,558 | ₩44,558 | ₩44,076 | ₩44,250 | -0.69% | 69.3만 |
|---|
| 2026.01.12 | ₩44,321 | ₩44,544 | ₩44,250 | ₩44,424 | +0.23% | 3.2만 |
|---|
| 2026.01.09 | ₩44,210 | ₩44,464 | ₩44,022 | ₩44,357 | +0.33% | 6.3만 |
|---|
| 2026.01.08 | ₩44,692 | ₩44,692 | ₩44,148 | ₩44,370 | -0.72% | 144.2만 |
|---|
| 2026.01.07 | ₩44,611 | ₩44,932 | ₩44,598 | ₩44,718 | +0.24% | 11.8만 |
|---|
| 2026.01.06 | ₩44,491 | ₩44,504 | ₩44,143 | ₩44,491 | 0.00% | 11.4만 |
|---|
| 2026.01.05 | ₩44,210 | ₩44,330 | ₩44,116 | ₩44,156 | -0.12% | 5.5만 |
|---|
| 2026.01.02 | ₩44,504 | ₩44,571 | ₩43,902 | ₩44,089 | -0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩44,772 | ₩44,772 | ₩44,263 | ₩44,263 | -1.14% | 1.7만 |
|---|
| 2025.12.30 | ₩44,705 | ₩44,772 | ₩44,584 | ₩44,611 | -0.21% | 2.7만 |
|---|
| 2025.12.29 | ₩44,617 | ₩44,772 | ₩44,571 | ₩44,732 | +0.26% | 1.6만 |
|---|
| 2025.12.26 | ₩45,080 | ₩45,080 | ₩44,906 | ₩44,932 | -0.33% | 1.1만 |
|---|
| 2025.12.24 | ₩44,906 | ₩44,932 | ₩44,758 | ₩44,919 | +0.03% | 1.5만 |
|---|
| 2025.12.23 | ₩44,594 | ₩44,795 | ₩44,504 | ₩44,795 | +0.45% | 7.9천 |
|---|
| 2025.12.22 | ₩44,448 | ₩44,571 | ₩44,448 | ₩44,558 | +0.25% | 1.6만 |
|---|
| 2025.12.19 | ₩44,096 | ₩44,384 | ₩44,022 | ₩44,330 | +0.53% | 2.8만 |
|---|
| 2025.12.18 | ₩43,848 | ₩43,942 | ₩43,554 | ₩43,701 | -0.34% | 2.9만 |
|---|
| 2025.12.17 | ₩43,753 | ₩43,835 | ₩43,112 | ₩43,166 | -1.34% | 2.2만 |
|---|
| 2025.12.16 | ₩43,781 | ₩43,942 | ₩43,565 | ₩43,862 | +0.18% | 3.1만 |
|---|
| 2025.12.15 | ₩43,903 | ₩43,918 | ₩43,795 | ₩43,822 | -0.19% | 1.5만 |
|---|
| 2025.12.12 | ₩44,705 | ₩44,705 | ₩43,848 | ₩44,062 | -1.44% | 64.1만 |
|---|
| 2025.12.11 | ₩44,611 | ₩44,758 | ₩44,211 | ₩44,718 | +0.24% | 1.5만 |
|---|
| 2025.12.10 | ₩44,477 | ₩44,805 | ₩44,290 | ₩44,718 | +0.54% | 1.8만 |
|---|
| 2025.12.09 | ₩44,451 | ₩44,531 | ₩44,310 | ₩44,464 | +0.03% | 2.1만 |
|---|
| 2025.12.08 | ₩44,477 | ₩44,544 | ₩44,235 | ₩44,397 | -0.18% | 2.1만 |
|---|
| 2025.12.05 | ₩44,397 | ₩44,611 | ₩44,290 | ₩44,451 | +0.12% | 24.9만 |
|---|
| 2025.12.04 | ₩44,022 | ₩44,170 | ₩43,973 | ₩44,170 | +0.33% | 2.8만 |
|---|
| 2025.12.03 | ₩43,808 | ₩44,129 | ₩43,795 | ₩44,036 | +0.52% | 3.1만 |
|---|
| 2025.12.02 | ₩44,076 | ₩44,188 | ₩43,934 | ₩44,022 | -0.12% | 7.7천 |
|---|
| 2025.12.01 | ₩43,728 | ₩43,942 | ₩43,447 | ₩43,835 | +0.24% | 4만 |
|---|
| 2025.11.28 | ₩43,969 | ₩43,982 | ₩43,848 | ₩43,982 | +0.03% | 4.1천 |
|---|
| 2025.11.26 | ₩43,728 | ₩43,862 | ₩43,554 | ₩43,728 | 0.00% | 1.8만 |
|---|
| 2025.11.25 | ₩43,206 | ₩43,648 | ₩42,791 | ₩43,487 | +0.65% | 6.8만 |
|---|
| 2025.11.24 | ₩42,711 | ₩43,206 | ₩42,570 | ₩43,045 | +0.78% | 1.7만 |
|---|
| 2025.11.21 | ₩42,028 | ₩42,650 | ₩41,586 | ₩42,296 | +0.64% | 14만 |
|---|
| 2025.11.20 | ₩43,728 | ₩43,728 | ₩41,867 | ₩41,873 | -4.24% | 7.5만 |
|---|
| 2025.11.19 | ₩42,711 | ₩43,076 | ₩42,450 | ₩42,777 | +0.16% | 6.9만 |
|---|
| 2025.11.18 | ₩42,858 | ₩42,911 | ₩42,189 | ₩42,531 | -0.76% | 18.6만 |
|---|
| 2025.11.17 | ₩43,139 | ₩43,607 | ₩42,737 | ₩43,005 | -0.31% | 10.5만 |
|---|
| 2025.11.14 | ₩42,871 | ₩43,714 | ₩42,590 | ₩43,468 | +1.39% | 27.3만 |
|---|
| 2025.11.13 | ₩44,076 | ₩44,076 | ₩43,192 | ₩43,366 | -1.61% | 43.5만 |
|---|
| 2025.11.12 | ₩44,598 | ₩44,598 | ₩44,009 | ₩44,236 | -0.81% | 18.2만 |
|---|
| 2025.11.11 | ₩44,116 | ₩44,370 | ₩44,017 | ₩44,317 | +0.46% | 4.7만 |
|---|
| 2025.11.10 | ₩43,942 | ₩44,397 | ₩43,939 | ₩44,303 | +0.82% | 4만 |
|---|
| 2025.11.07 | ₩43,286 | ₩43,487 | ₩42,685 | ₩43,447 | +0.37% | 8.8만 |
|---|
| 2025.11.06 | ₩44,049 | ₩44,049 | ₩43,326 | ₩43,393 | -1.49% | 2.6만 |
|---|
| 2025.11.05 | ₩44,062 | ₩44,457 | ₩44,049 | ₩44,210 | +0.33% | 1.3만 |
|---|
| 2025.11.04 | ₩44,598 | ₩44,611 | ₩44,129 | ₩44,196 | -0.90% | 17.3만 |
|---|
| 2025.11.03 | ₩45,120 | ₩45,120 | ₩44,900 | ₩44,946 | -0.39% | 2.7만 |
|---|
| 2025.10.31 | ₩45,454 | ₩45,454 | ₩44,718 | ₩44,866 | -1.30% | 1.2만 |
|---|
| 2025.10.30 | ₩45,254 | ₩45,254 | ₩44,732 | ₩44,758 | -1.09% | 1.4만 |
|---|
| 2025.10.29 | ₩45,396 | ₩45,785 | ₩45,254 | ₩45,409 | +0.03% | 14.8만 |
|---|
| 2025.10.28 | ₩45,160 | ₩45,347 | ₩44,931 | ₩45,307 | +0.33% | 7.5만 |
|---|
| 2025.10.27 | ₩44,625 | ₩44,866 | ₩44,625 | ₩44,852 | +0.51% | 3.1만 |
|---|
| 2025.10.24 | ₩44,049 | ₩44,223 | ₩44,049 | ₩44,104 | +0.12% | 1.3만 |
|---|
| 2025.10.23 | ₩43,508 | ₩43,835 | ₩43,508 | ₩43,768 | +0.60% | 2.4만 |
|---|
| 2025.10.22 | ₩43,768 | ₩43,808 | ₩43,152 | ₩43,407 | -0.83% | 33.2만 |
|---|
| 2025.10.21 | ₩43,781 | ₩43,795 | ₩43,567 | ₩43,741 | -0.09% | 6.9천 |
|---|
| 2025.10.20 | ₩43,607 | ₩43,795 | ₩43,607 | ₩43,701 | +0.21% | 6.4천 |
|---|
| 2025.10.17 | ₩42,777 | ₩43,273 | ₩42,684 | ₩43,206 | +1.00% | 3.5만 |
|---|
| 2025.10.16 | ₩43,420 | ₩43,474 | ₩42,724 | ₩42,965 | -1.05% | 4.2만 |
|---|
| 2025.10.15 | ₩43,474 | ₩43,607 | ₩42,898 | ₩43,095 | -0.87% | 1.6만 |
|---|
| 2025.10.14 | ₩42,952 | ₩43,407 | ₩42,925 | ₩43,064 | +0.26% | 14.7만 |
|---|
| 2025.10.13 | ₩43,353 | ₩43,487 | ₩43,139 | ₩43,419 | +0.15% | 10.9만 |
|---|
| 2025.10.10 | ₩43,942 | ₩44,022 | ₩42,527 | ₩42,527 | -3.22% | 1.1만 |
|---|