시장 데이터를 불러오는 중
전체 종목
Zacks Focus Growth ETF 과거 주가
Zacks Focus Growth ETF · GROZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zacks Focus Growth ETF · GROZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,301 | ₩46,476 | ₩46,248 | ₩46,442 | +0.30% | 2.9만 |
| 2026.10.08 | ₩46,355 | ₩46,489 | ₩45,935 | ₩46,093 | -0.56% | 1.2만 |
| 2026.10.07 | ₩46,248 | ₩46,622 | ₩46,237 | ₩46,622 | +0.81% | 1.7만 |
| 2026.10.06 | ₩46,583 | ₩46,797 | ₩46,583 | ₩46,610 | +0.06% | 9.8천 |
| 2026.10.05 | ₩46,006 | ₩46,382 | ₩46,006 | ₩46,248 | +0.52% | 2만 |
| 2026.10.02 | ₩45,949 | ₩46,100 | ₩45,886 | ₩45,933 | -0.04% | 6.8천 |
| 2026.10.01 | ₩45,524 | ₩45,651 | ₩45,182 | ₩45,416 | -0.24% | 4.9만 |
| 2026.09.30 | ₩45,577 | ₩45,725 | ₩45,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,360 |
| -0.48% |
| 1.7만 |
| 2026.09.29 | ₩45,398 | ₩45,477 | ₩45,289 | ₩45,344 | -0.12% | 9.5천 |
|---|
| 2026.09.28 | ₩45,550 | ₩45,550 | ₩45,200 | ₩45,269 | -0.62% | 9.5천 |
|---|
| 2026.09.25 | ₩45,698 | ₩45,836 | ₩45,524 | ₩45,786 | +0.19% | 1.4만 |
|---|
| 2026.09.24 | ₩45,081 | ₩45,503 | ₩45,081 | ₩45,467 | +0.86% | 1.5만 |
|---|
| 2026.09.23 | ₩45,832 | ₩46,006 | ₩45,309 | ₩45,364 | -1.02% | 7만 |
|---|
| 2026.09.22 | ₩45,868 | ₩45,868 | ₩45,671 | ₩45,781 | -0.19% | 2.1만 |
|---|
| 2026.09.21 | ₩45,132 | ₩45,684 | ₩45,108 | ₩45,635 | +1.11% | 1.3만 |
|---|
| 2026.09.18 | ₩44,652 | ₩44,667 | ₩44,424 | ₩44,667 | +0.03% | 1만 |
|---|
| 2026.09.17 | ₩44,384 | ₩44,428 | ₩44,263 | ₩44,428 | +0.10% | 1.1만 |
|---|
| 2026.09.16 | ₩43,914 | ₩44,035 | ₩43,432 | ₩43,662 | -0.57% | 2.3만 |
|---|
| 2026.09.15 | ₩43,834 | ₩43,861 | ₩43,532 | ₩43,594 | -0.55% | 2.5만 |
|---|
| 2026.09.14 | ₩43,928 | ₩44,075 | ₩43,619 | ₩43,861 | -0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩44,290 | ₩44,545 | ₩44,290 | ₩44,380 | +0.20% | 6.3천 |
|---|
| 2026.09.10 | ₩43,807 | ₩43,928 | ₩43,794 | ₩43,806 | -0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩44,321 | ₩44,323 | ₩44,156 | ₩44,196 | -0.28% | 9.3천 |
|---|
| 2026.09.08 | ₩44,377 | ₩44,464 | ₩44,263 | ₩44,305 | -0.16% | 4.1만 |
|---|
| 2026.09.04 | ₩44,518 | ₩44,612 | ₩44,330 | ₩44,459 | -0.13% | 8.2천 |
|---|
| 2026.09.03 | ₩44,049 | ₩44,531 | ₩44,049 | ₩44,454 | +0.92% | 1.6만 |
|---|
| 2026.09.02 | ₩43,687 | ₩43,861 | ₩43,687 | ₩43,858 | +0.39% | 2.4만 |
|---|
| 2026.09.01 | ₩43,298 | ₩43,740 | ₩43,298 | ₩43,539 | +0.56% | 6.4만 |
|---|
| 2026.08.31 | ₩43,928 | ₩43,995 | ₩43,800 | ₩43,968 | +0.09% | 2.3만 |
|---|
| 2026.08.28 | ₩44,464 | ₩44,531 | ₩44,062 | ₩44,089 | -0.84% | 4.7천 |
|---|
| 2026.08.27 | ₩44,209 | ₩44,344 | ₩44,082 | ₩44,311 | +0.23% | 1.4만 |
|---|
| 2026.08.26 | ₩43,834 | ₩43,968 | ₩43,754 | ₩43,901 | +0.15% | 2.3만 |
|---|
| 2026.08.25 | ₩43,928 | ₩44,035 | ₩43,687 | ₩43,843 | -0.19% | 2.2만 |
|---|
| 2026.08.24 | ₩43,432 | ₩43,693 | ₩43,432 | ₩43,562 | +0.30% | 1.6만 |
|---|
| 2026.08.21 | ₩44,223 | ₩44,223 | ₩43,700 | ₩43,928 | -0.67% | 5.6만 |
|---|
| 2026.08.20 | ₩43,941 | ₩43,941 | ₩43,640 | ₩43,727 | -0.49% | 9.3천 |
|---|
| 2026.08.19 | ₩44,585 | ₩44,585 | ₩43,928 | ₩44,041 | -1.22% | 1.4만 |
|---|
| 2026.08.18 | ₩44,357 | ₩44,357 | ₩44,142 | ₩44,223 | -0.30% | 1.4만 |
|---|
| 2026.08.17 | ₩44,816 | ₩44,974 | ₩44,692 | ₩44,692 | -0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩45,001 | ₩45,001 | ₩44,652 | ₩44,782 | -0.49% | 1.5만 |
|---|
| 2026.08.13 | ₩44,840 | ₩45,081 | ₩44,840 | ₩44,976 | +0.31% | 6.3천 |
|---|
| 2026.08.12 | ₩44,706 | ₩44,706 | ₩44,598 | ₩44,620 | -0.19% | 2.1만 |
|---|
| 2026.08.11 | ₩44,652 | ₩44,719 | ₩44,370 | ₩44,411 | -0.54% | 1.7만 |
|---|
| 2026.08.10 | ₩44,860 | ₩44,893 | ₩44,625 | ₩44,625 | -0.52% | 1.7만 |
|---|
| 2026.08.07 | ₩44,786 | ₩44,840 | ₩44,518 | ₩44,775 | -0.02% | 2.4만 |
|---|
| 2026.08.06 | ₩44,256 | ₩44,572 | ₩44,256 | ₩44,451 | +0.44% | 4.9만 |
|---|
| 2026.08.05 | ₩45,081 | ₩45,175 | ₩44,357 | ₩44,357 | -1.61% | 2.5만 |
|---|
| 2026.08.04 | ₩43,727 | ₩44,880 | ₩43,727 | ₩44,880 | +2.64% | 2.2만 |
|---|
| 2026.08.03 | ₩42,708 | ₩43,459 | ₩42,641 | ₩43,459 | +1.76% | 1.6만 |
|---|
| 2026.07.31 | ₩42,748 | ₩42,748 | ₩42,044 | ₩42,641 | -0.25% | 5.6천 |
|---|
| 2026.07.30 | ₩41,541 | ₩42,213 | ₩41,541 | ₩42,198 | +1.58% | 1.8만 |
|---|
| 2026.07.29 | ₩41,340 | ₩41,749 | ₩40,857 | ₩40,857 | -1.17% | 2.4만 |
|---|
| 2026.07.28 | ₩41,206 | ₩41,863 | ₩41,206 | ₩41,756 | +1.33% | 4.4만 |
|---|
| 2026.07.27 | ₩42,305 | ₩42,352 | ₩41,729 | ₩42,010 | -0.70% | 6.2만 |
|---|
| 2026.07.24 | ₩42,212 | ₩42,500 | ₩41,951 | ₩42,118 | -0.22% | 1만 |
|---|
| 2026.07.23 | ₩42,493 | ₩42,493 | ₩42,142 | ₩42,332 | -0.38% | 1.5만 |
|---|
| 2026.07.22 | ₩42,949 | ₩43,270 | ₩42,936 | ₩43,123 | +0.41% | 8.7천 |
|---|
| 2026.07.21 | ₩42,842 | ₩43,204 | ₩42,842 | ₩43,157 | +0.74% | 1.1만 |
|---|
| 2026.07.20 | ₩43,016 | ₩43,016 | ₩42,520 | ₩42,547 | -1.09% | 8.7천 |
|---|
| 2026.07.17 | ₩42,279 | ₩42,730 | ₩42,171 | ₩42,600 | +0.76% | 5만 |
|---|
| 2026.07.16 | ₩43,499 | ₩43,512 | ₩43,016 | ₩43,177 | -0.74% | 1.8만 |
|---|
| 2026.07.15 | ₩43,656 | ₩43,656 | ₩43,363 | ₩43,633 | -0.05% | 7천 |
|---|
| 2026.07.14 | ₩42,976 | ₩43,318 | ₩42,976 | ₩43,288 | +0.73% | 1.2만 |
|---|
| 2026.07.13 | ₩43,164 | ₩43,164 | ₩42,761 | ₩42,836 | -0.76% | 4.8천 |
|---|
| 2026.07.10 | ₩43,110 | ₩43,298 | ₩42,962 | ₩43,298 | +0.44% | 8.9천 |
|---|
| 2026.07.09 | ₩42,882 | ₩43,190 | ₩42,654 | ₩43,164 | +0.66% | 2.1만 |
|---|
| 2026.07.08 | ₩42,533 | ₩42,795 | ₩42,399 | ₩42,795 | +0.61% | 3.1만 |
|---|
| 2026.07.07 | ₩42,748 | ₩42,842 | ₩42,346 | ₩42,684 | -0.15% | 7.9천 |
|---|
| 2026.07.06 | ₩42,587 | ₩42,976 | ₩42,587 | ₩42,976 | +0.91% | 3만 |
|---|
| 2026.07.02 | ₩42,721 | ₩42,909 | ₩42,238 | ₩42,493 | -0.53% | 1.9만 |
|---|
| 2026.07.01 | ₩42,453 | ₩42,761 | ₩42,372 | ₩42,600 | +0.35% | 5.6만 |
|---|
| 2026.06.30 | ₩42,212 | ₩42,641 | ₩42,131 | ₩42,614 | +0.95% | 3만 |
|---|
| 2026.06.29 | ₩41,872 | ₩42,212 | ₩41,709 | ₩42,185 | +0.75% | 2.2만 |
|---|
| 2026.06.26 | ₩41,125 | ₩41,635 | ₩41,125 | ₩41,273 | +0.36% | 3.3만 |
|---|
| 2026.06.25 | ₩41,568 | ₩41,635 | ₩41,211 | ₩41,340 | -0.55% | 9.8만 |
|---|
| 2026.06.24 | ₩42,037 | ₩42,238 | ₩41,756 | ₩41,769 | -0.64% | 2.1만 |
|---|
| 2026.06.23 | ₩41,836 | ₩42,171 | ₩41,809 | ₩41,918 | +0.20% | 2.4만 |
|---|
| 2026.06.22 | ₩42,694 | ₩42,962 | ₩42,399 | ₩42,449 | -0.57% | 3.6만 |
|---|
| 2026.06.18 | ₩42,748 | ₩43,003 | ₩42,741 | ₩42,969 | +0.52% | 8.6천 |
|---|
| 2026.06.17 | ₩43,043 | ₩43,043 | ₩42,413 | ₩42,413 | -1.46% | 1.3만 |
|---|
| 2026.06.16 | ₩43,016 | ₩43,217 | ₩42,961 | ₩42,961 | -0.13% | 1.3만 |
|---|
| 2026.06.15 | ₩43,043 | ₩43,284 | ₩43,016 | ₩43,165 | +0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩42,238 | ₩42,399 | ₩42,051 | ₩42,372 | +0.32% | 2.4만 |
|---|
| 2026.06.11 | ₩41,595 | ₩42,413 | ₩41,420 | ₩42,308 | +1.72% | 2만 |
|---|
| 2026.06.10 | ₩41,930 | ₩42,195 | ₩41,528 | ₩41,581 | -0.83% | 8.7천 |
|---|
| 2026.06.09 | ₩42,553 | ₩42,721 | ₩41,568 | ₩42,056 | -1.17% | 2.9만 |
|---|
| 2026.06.08 | ₩42,485 | ₩42,553 | ₩42,232 | ₩42,232 | -0.60% | 4.3천 |
|---|
| 2026.06.05 | ₩42,976 | ₩43,070 | ₩42,024 | ₩42,144 | -1.93% | 5만 |
|---|
| 2026.06.04 | ₩42,950 | ₩43,519 | ₩42,950 | ₩43,438 | +1.14% | 3.3만 |
|---|
| 2026.06.03 | ₩43,485 | ₩43,539 | ₩43,311 | ₩43,385 | -0.23% | 6만 |
|---|
| 2026.06.02 | ₩43,754 | ₩43,955 | ₩43,727 | ₩43,744 | -0.02% | 13.3만 |
|---|
| 2026.06.01 | ₩43,660 | ₩44,008 | ₩43,660 | ₩43,849 | +0.43% | 2.4만 |
|---|
| 2026.05.29 | ₩43,432 | ₩43,874 | ₩43,432 | ₩43,755 | +0.74% | 3.3만 |
|---|
| 2026.05.28 | ₩43,103 | ₩43,485 | ₩43,016 | ₩43,425 | +0.75% | 2.4만 |
|---|
| 2026.05.27 | ₩42,949 | ₩43,110 | ₩42,834 | ₩43,083 | +0.31% | 2.9만 |
|---|
| 2026.05.26 | ₩43,056 | ₩43,076 | ₩42,895 | ₩42,964 | -0.21% | 8.9천 |
|---|
| 2026.05.22 | ₩42,781 | ₩42,936 | ₩42,681 | ₩42,694 | -0.20% | 9.5천 |
|---|
| 2026.05.21 | ₩42,386 | ₩42,708 | ₩42,386 | ₩42,654 | +0.63% | 2.5만 |
|---|
| 2026.05.20 | ₩42,225 | ₩42,614 | ₩42,064 | ₩42,553 | +0.78% | 9.8천 |
|---|
| 2026.05.19 | ₩42,185 | ₩42,252 | ₩41,957 | ₩42,077 | -0.25% | 1.6만 |
|---|
| 2026.05.18 | ₩42,507 | ₩42,694 | ₩42,212 | ₩42,694 | +0.44% | 4.5만 |
|---|
| 2026.05.15 | ₩42,547 | ₩42,802 | ₩42,509 | ₩42,509 | -0.09% | 2만 |
|---|
| 2026.05.14 | ₩42,734 | ₩43,117 | ₩42,734 | ₩43,101 | +0.86% | 9.1만 |
|---|
| 2026.05.13 | ₩42,359 | ₩42,775 | ₩42,158 | ₩42,667 | +0.73% | 2.5만 |
|---|
| 2026.05.12 | ₩42,305 | ₩42,305 | ₩41,863 | ₩42,238 | -0.16% | 15.4만 |
|---|
| 2026.05.11 | ₩42,212 | ₩42,520 | ₩42,212 | ₩42,413 | +0.48% | 1.8만 |
|---|
| 2026.05.08 | ₩42,426 | ₩42,574 | ₩42,413 | ₩42,496 | +0.16% | 2.8만 |
|---|
| 2026.05.07 | ₩42,413 | ₩42,654 | ₩42,080 | ₩42,080 | -0.78% | 3만 |
|---|
| 2026.05.06 | ₩41,836 | ₩42,194 | ₩41,796 | ₩42,194 | +0.86% | 7.5천 |
|---|
| 2026.05.05 | ₩41,662 | ₩41,726 | ₩41,615 | ₩41,627 | -0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩41,420 | ₩41,541 | ₩41,286 | ₩41,356 | -0.16% | 4만 |
|---|
| 2026.05.01 | ₩41,461 | ₩41,675 | ₩41,450 | ₩41,450 | -0.03% | 2.9만 |
|---|
| 2026.04.30 | ₩41,032 | ₩41,286 | ₩40,636 | ₩41,180 | +0.36% | 4.7천 |
|---|
| 2026.04.29 | ₩40,696 | ₩40,790 | ₩40,602 | ₩40,702 | +0.01% | 1만 |
|---|
| 2026.04.28 | ₩40,871 | ₩40,991 | ₩40,696 | ₩40,851 | -0.05% | 2.9만 |
|---|
| 2026.04.27 | ₩41,045 | ₩41,246 | ₩40,958 | ₩41,233 | +0.46% | 1.1만 |
|---|
| 2026.04.24 | ₩40,844 | ₩41,156 | ₩40,837 | ₩41,156 | +0.76% | 1.4만 |
|---|
| 2026.04.23 | ₩40,871 | ₩41,166 | ₩40,455 | ₩40,763 | -0.26% | 2.6만 |
|---|
| 2026.04.22 | ₩40,871 | ₩41,100 | ₩40,824 | ₩41,100 | +0.56% | 4.7만 |
|---|
| 2026.04.21 | ₩40,830 | ₩40,991 | ₩40,509 | ₩40,576 | -0.62% | 3.8만 |
|---|
| 2026.04.20 | ₩40,911 | ₩40,978 | ₩40,783 | ₩40,903 | -0.02% | 3.1만 |
|---|
| 2026.04.17 | ₩40,724 | ₩41,152 | ₩40,723 | ₩41,036 | +0.76% | 3.1만 |
|---|
| 2026.04.16 | ₩40,576 | ₩40,576 | ₩40,254 | ₩40,535 | -0.10% | 7.1만 |
|---|
| 2026.04.15 | ₩40,133 | ₩40,463 | ₩40,133 | ₩40,463 | +0.82% | 20.3만 |
|---|
| 2026.04.14 | ₩39,637 | ₩40,026 | ₩39,637 | ₩39,959 | +0.81% | 7.5천 |
|---|
| 2026.04.13 | ₩38,871 | ₩39,313 | ₩38,832 | ₩39,313 | +1.13% | 1.5만 |
|---|
| 2026.04.10 | ₩38,967 | ₩39,087 | ₩38,806 | ₩38,933 | -0.09% | 2.6만 |
|---|
| 2026.04.09 | ₩38,403 | ₩38,900 | ₩38,391 | ₩38,900 | +1.29% | 9.8천 |
|---|
| 2026.04.08 | ₩38,993 | ₩38,993 | ₩38,484 | ₩38,525 | -1.20% | 5천 |
|---|
| 2026.04.07 | ₩37,371 | ₩37,585 | ₩37,049 | ₩37,585 | +0.57% | 2.2만 |
|---|
| 2026.04.06 | ₩37,371 | ₩37,585 | ₩37,130 | ₩37,431 | +0.16% | 1.5만 |
|---|
| 2026.04.02 | ₩36,580 | ₩37,404 | ₩36,580 | ₩37,331 | +2.05% | 2만 |
|---|
| 2026.04.01 | ₩37,304 | ₩37,639 | ₩37,277 | ₩37,465 | +0.43% | 3.9만 |
|---|
| 2026.03.31 | ₩36,283 | ₩37,022 | ₩36,283 | ₩36,965 | +1.88% | 13.4만 |
|---|
| 2026.03.30 | ₩36,077 | ₩36,077 | ₩35,441 | ₩35,659 | -1.16% | 1.5만 |
|---|
| 2026.03.27 | ₩36,405 | ₩36,405 | ₩35,836 | ₩35,923 | -1.33% | 3.2만 |
|---|
| 2026.03.26 | ₩37,170 | ₩37,203 | ₩36,513 | ₩36,513 | -1.77% | 7.8천 |
|---|
| 2026.03.25 | ₩37,572 | ₩37,666 | ₩37,451 | ₩37,477 | -0.25% | 6천 |
|---|
| 2026.03.24 | ₩37,210 | ₩37,411 | ₩37,062 | ₩37,250 | +0.11% | 2.1만 |
|---|
| 2026.03.23 | ₩37,357 | ₩37,807 | ₩37,331 | ₩37,545 | +0.50% | 5.4만 |
|---|
| 2026.03.20 | ₩37,344 | ₩37,344 | ₩36,735 | ₩36,821 | -1.40% | 9.5천 |
|---|
| 2026.03.19 | ₩37,197 | ₩37,532 | ₩37,197 | ₩37,438 | +0.65% | 1.1만 |
|---|
| 2026.03.18 | ₩38,015 | ₩38,135 | ₩37,572 | ₩37,626 | -1.02% | 3.5천 |
|---|
| 2026.03.17 | ₩38,350 | ₩38,350 | ₩38,128 | ₩38,216 | -0.35% | 6.1천 |
|---|
| 2026.03.16 | ₩38,108 | ₩38,296 | ₩38,082 | ₩38,189 | +0.21% | 4.1천 |
|---|
| 2026.03.13 | ₩38,310 | ₩38,323 | ₩37,666 | ₩37,746 | -1.47% | 9.8천 |
|---|
| 2026.03.12 | ₩38,578 | ₩38,605 | ₩38,205 | ₩38,205 | -0.97% | 5.3천 |
|---|
| 2026.03.11 | ₩38,930 | ₩38,980 | ₩38,698 | ₩38,913 | -0.04% | 6.6천 |
|---|
| 2026.03.10 | ₩38,993 | ₩39,154 | ₩38,886 | ₩38,886 | -0.28% | 2.4천 |
|---|
| 2026.03.09 | ₩38,135 | ₩38,886 | ₩37,894 | ₩38,886 | +1.97% | 5.4천 |
|---|
| 2026.03.06 | ₩38,242 | ₩38,779 | ₩38,242 | ₩38,465 | +0.58% | 1.9만 |
|---|
| 2026.03.05 | ₩38,940 | ₩38,980 | ₩38,484 | ₩38,940 | 0.00% | 5.4만 |
|---|
| 2026.03.04 | ₩38,752 | ₩39,181 | ₩38,705 | ₩39,127 | +0.97% | 1.1만 |
|---|
| 2026.03.03 | ₩38,189 | ₩38,725 | ₩38,088 | ₩38,605 | +1.09% | 1.4만 |
|---|
| 2026.03.02 | ₩38,511 | ₩39,174 | ₩38,511 | ₩39,074 | +1.46% | 2.7만 |
|---|
| 2026.02.27 | ₩38,925 | ₩39,058 | ₩38,792 | ₩38,975 | +0.13% | 7.9천 |
|---|
| 2026.02.26 | ₩39,516 | ₩39,516 | ₩38,846 | ₩39,087 | -1.09% | 5.1천 |
|---|
| 2026.02.25 | ₩39,409 | ₩39,543 | ₩39,409 | ₩39,543 | +0.34% | 1.3만 |
|---|
| 2026.02.24 | ₩38,900 | ₩39,101 | ₩38,747 | ₩39,101 | +0.52% | 12.7만 |
|---|
| 2026.02.23 | ₩39,228 | ₩39,228 | ₩38,645 | ₩38,729 | -1.27% | 1.8만 |
|---|
| 2026.02.20 | ₩38,832 | ₩39,396 | ₩38,832 | ₩38,940 | +0.28% | 2.6만 |
|---|
| 2026.02.19 | ₩38,913 | ₩39,087 | ₩38,792 | ₩38,993 | +0.21% | 3.7만 |
|---|
| 2026.02.18 | ₩39,101 | ₩39,288 | ₩38,900 | ₩39,074 | -0.07% | 1.9만 |
|---|
| 2026.02.17 | ₩38,591 | ₩38,980 | ₩38,415 | ₩38,900 | +0.80% | 1.3만 |
|---|
| 2026.02.13 | ₩38,618 | ₩38,965 | ₩38,596 | ₩38,668 | +0.13% | 7.4천 |
|---|
| 2026.02.12 | ₩39,476 | ₩39,637 | ₩38,708 | ₩38,708 | -1.95% | 1.2만 |
|---|
| 2026.02.11 | ₩39,919 | ₩39,919 | ₩39,247 | ₩39,436 | -1.21% | 1.1만 |
|---|
| 2026.02.10 | ₩39,771 | ₩39,838 | ₩39,530 | ₩39,570 | -0.51% | 1.5만 |
|---|
| 2026.02.09 | ₩39,355 | ₩39,771 | ₩39,355 | ₩39,704 | +0.89% | 1.4만 |
|---|
| 2026.02.06 | ₩38,886 | ₩39,369 | ₩38,879 | ₩39,369 | +1.24% | 9.6천 |
|---|
| 2026.02.05 | ₩38,645 | ₩38,765 | ₩38,256 | ₩38,461 | -0.48% | 4.1만 |
|---|
| 2026.02.04 | ₩39,127 | ₩39,235 | ₩38,672 | ₩38,886 | -0.62% | 1.3만 |
|---|
| 2026.02.03 | ₩39,945 | ₩39,945 | ₩39,275 | ₩39,490 | -1.14% | 1.6만 |
|---|
| 2026.02.02 | ₩39,811 | ₩40,066 | ₩39,744 | ₩40,026 | +0.54% | 4.7천 |
|---|
| 2026.01.30 | ₩39,865 | ₩39,952 | ₩39,624 | ₩39,798 | -0.17% | 2.2만 |
|---|
| 2026.01.29 | ₩40,227 | ₩40,227 | ₩39,355 | ₩39,999 | -0.57% | 2.9만 |
|---|
| 2026.01.28 | ₩40,401 | ₩40,401 | ₩39,852 | ₩40,147 | -0.63% | 4.1만 |
|---|
| 2026.01.27 | ₩40,368 | ₩40,562 | ₩40,368 | ₩40,442 | +0.18% | 2.2만 |
|---|
| 2026.01.26 | ₩40,139 | ₩40,334 | ₩40,139 | ₩40,227 | +0.22% | 1.6만 |
|---|
| 2026.01.23 | ₩39,838 | ₩40,120 | ₩39,744 | ₩40,026 | +0.47% | 9.8천 |
|---|
| 2026.01.22 | ₩40,106 | ₩40,106 | ₩39,704 | ₩39,873 | -0.58% | 9.2천 |
|---|
| 2026.01.21 | ₩39,369 | ₩40,012 | ₩39,369 | ₩39,744 | +0.95% | 3만 |
|---|
| 2026.01.20 | ₩39,744 | ₩39,912 | ₩39,449 | ₩39,463 | -0.71% | 9천 |
|---|
| 2026.01.16 | ₩40,468 | ₩40,616 | ₩40,307 | ₩40,442 | -0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩40,562 | ₩40,656 | ₩40,348 | ₩40,415 | -0.36% | 2만 |
|---|
| 2026.01.14 | ₩40,468 | ₩40,602 | ₩40,012 | ₩40,187 | -0.70% | 8.3천 |
|---|
| 2026.01.13 | ₩40,844 | ₩40,857 | ₩40,589 | ₩40,763 | -0.20% | 1.1만 |
|---|
| 2026.01.12 | ₩40,535 | ₩40,884 | ₩40,535 | ₩40,750 | +0.53% | 7.1천 |
|---|
| 2026.01.09 | ₩40,415 | ₩40,696 | ₩40,321 | ₩40,576 | +0.40% | 9.4천 |
|---|
| 2026.01.08 | ₩40,602 | ₩40,602 | ₩40,223 | ₩40,262 | -0.84% | 1만 |
|---|
| 2026.01.07 | ₩40,589 | ₩40,804 | ₩40,374 | ₩40,518 | -0.18% | 1.9만 |
|---|
| 2026.01.06 | ₩40,294 | ₩40,503 | ₩40,235 | ₩40,428 | +0.33% | 6.8만 |
|---|
| 2026.01.05 | ₩40,281 | ₩40,480 | ₩40,281 | ₩40,334 | +0.13% | 9.8천 |
|---|
| 2026.01.02 | ₩40,374 | ₩40,428 | ₩39,764 | ₩40,321 | -0.13% | 7.7천 |
|---|
| 2025.12.31 | ₩40,012 | ₩40,294 | ₩39,959 | ₩39,959 | -0.13% | 8.9천 |
|---|
| 2025.12.30 | ₩40,509 | ₩40,509 | ₩40,254 | ₩40,254 | -0.63% | 9.4천 |
|---|
| 2025.12.29 | ₩40,442 | ₩41,099 | ₩40,374 | ₩40,442 | 0.00% | 8.7천 |
|---|
| 2025.12.26 | ₩40,737 | ₩40,737 | ₩40,683 | ₩40,683 | -0.13% | 2.2천 |
|---|
| 2025.12.24 | ₩41,541 | ₩41,541 | ₩40,589 | ₩40,704 | -2.01% | 7.5천 |
|---|
| 2025.12.23 | ₩40,294 | ₩40,656 | ₩40,294 | ₩40,656 | +0.90% | 1.2만 |
|---|
| 2025.12.22 | ₩40,294 | ₩40,415 | ₩40,200 | ₩40,415 | +0.30% | 1.1만 |
|---|
| 2025.12.19 | ₩39,650 | ₩40,120 | ₩39,650 | ₩40,120 | +1.18% | 5.3천 |
|---|
| 2025.12.18 | ₩39,477 | ₩39,838 | ₩39,449 | ₩39,664 | +0.47% | 2.7만 |
|---|
| 2025.12.17 | ₩39,624 | ₩39,691 | ₩39,034 | ₩39,074 | -1.39% | 9.9천 |
|---|
| 2025.12.16 | ₩39,597 | ₩39,811 | ₩39,409 | ₩39,811 | +0.54% | 1.5만 |
|---|
| 2025.12.15 | ₩39,799 | ₩39,900 | ₩39,716 | ₩39,744 | -0.14% | 5.6천 |
|---|
| 2025.12.12 | ₩40,169 | ₩40,169 | ₩39,664 | ₩40,133 | -0.09% | 2.1만 |
|---|
| 2025.12.11 | ₩40,133 | ₩40,416 | ₩40,066 | ₩40,321 | +0.47% | 8.3천 |
|---|
| 2025.12.10 | ₩40,294 | ₩40,442 | ₩40,106 | ₩40,353 | +0.15% | 9.5천 |
|---|
| 2025.12.09 | ₩40,334 | ₩40,428 | ₩40,330 | ₩40,361 | +0.07% | 6.3천 |
|---|
| 2025.12.08 | ₩40,482 | ₩40,482 | ₩40,281 | ₩40,415 | -0.17% | 5.3천 |
|---|
| 2025.12.05 | ₩40,428 | ₩40,529 | ₩40,321 | ₩40,482 | +0.13% | 9.4천 |
|---|
| 2025.12.04 | ₩40,160 | ₩40,763 | ₩39,275 | ₩40,763 | +1.50% | 3.6만 |
|---|
| 2025.12.03 | ₩40,227 | ₩40,321 | ₩40,012 | ₩40,254 | +0.07% | 1.5만 |
|---|
| 2025.12.02 | ₩40,455 | ₩40,522 | ₩40,240 | ₩40,313 | -0.35% | 4.7만 |
|---|
| 2025.12.01 | ₩40,160 | ₩40,374 | ₩40,160 | ₩40,173 | +0.03% | 6.5천 |
|---|
| 2025.11.28 | ₩40,442 | ₩40,442 | ₩40,289 | ₩40,420 | -0.05% | 8.3천 |
|---|
| 2025.11.26 | ₩40,321 | ₩40,495 | ₩40,126 | ₩40,278 | -0.11% | 3.4만 |
|---|
| 2025.11.25 | ₩39,597 | ₩39,978 | ₩39,476 | ₩39,978 | +0.96% | 1.7만 |
|---|
| 2025.11.24 | ₩39,087 | ₩39,624 | ₩39,087 | ₩39,599 | +1.31% | 1.6만 |
|---|
| 2025.11.21 | ₩38,631 | ₩38,900 | ₩38,430 | ₩38,618 | -0.03% | 1.9만 |
|---|
| 2025.11.20 | ₩40,053 | ₩40,187 | ₩38,456 | ₩38,456 | -3.99% | 4.9천 |
|---|
| 2025.11.19 | ₩39,369 | ₩39,515 | ₩39,055 | ₩39,185 | -0.47% | 8.3천 |
|---|
| 2025.11.18 | ₩39,087 | ₩39,248 | ₩38,806 | ₩38,989 | -0.25% | 1.1만 |
|---|
| 2025.11.17 | ₩39,677 | ₩39,811 | ₩39,114 | ₩39,306 | -0.94% | 6.6천 |
|---|
| 2025.11.14 | ₩39,101 | ₩39,966 | ₩39,101 | ₩39,656 | +1.42% | 1.8만 |
|---|
| 2025.11.13 | ₩40,428 | ₩40,495 | ₩39,664 | ₩39,692 | -1.82% | 1.2만 |
|---|
| 2025.11.12 | ₩40,790 | ₩40,790 | ₩40,455 | ₩40,609 | -0.44% | 1.1만 |
|---|
| 2025.11.11 | ₩40,589 | ₩40,790 | ₩40,409 | ₩40,707 | +0.29% | 1.4만 |
|---|
| 2025.11.10 | ₩40,467 | ₩40,757 | ₩40,348 | ₩40,750 | +0.70% | 1.4만 |
|---|
| 2025.11.07 | ₩39,382 | ₩39,849 | ₩39,195 | ₩39,849 | +1.18% | 1.8만 |
|---|
| 2025.11.06 | ₩40,254 | ₩40,254 | ₩39,852 | ₩39,970 | -0.71% | 5.4천 |
|---|
| 2025.11.05 | ₩40,616 | ₩41,246 | ₩40,415 | ₩40,696 | +0.20% | 3.9만 |
|---|
| 2025.11.04 | ₩40,629 | ₩41,018 | ₩40,451 | ₩40,458 | -0.42% | 3.9만 |
|---|
| 2025.11.03 | ₩41,104 | ₩41,246 | ₩41,045 | ₩41,123 | +0.05% | 6.1천 |
|---|
| 2025.10.31 | ₩41,172 | ₩41,172 | ₩40,871 | ₩40,964 | -0.50% | 2.8천 |
|---|
| 2025.10.30 | ₩41,085 | ₩41,150 | ₩40,718 | ₩40,718 | -0.89% | 1.8만 |
|---|
| 2025.10.29 | ₩41,300 | ₩41,353 | ₩41,125 | ₩41,323 | +0.06% | 1.2만 |
|---|
| 2025.10.28 | ₩41,420 | ₩41,420 | ₩40,899 | ₩41,096 | -0.78% | 1.8만 |
|---|
| 2025.10.27 | ₩40,710 | ₩40,924 | ₩40,656 | ₩40,857 | +0.36% | 8.4천 |
|---|
| 2025.10.24 | ₩40,160 | ₩40,348 | ₩40,160 | ₩40,198 | +0.09% | 8천 |
|---|
| 2025.10.23 | ₩39,422 | ₩39,919 | ₩39,422 | ₩39,852 | +1.09% | 2.6만 |
|---|
| 2025.10.22 | ₩39,744 | ₩39,785 | ₩39,060 | ₩39,386 | -0.90% | 1.6만 |
|---|
| 2025.10.21 | ₩40,187 | ₩40,187 | ₩39,625 | ₩39,746 | -1.10% | 6.9천 |
|---|
| 2025.10.20 | ₩39,543 | ₩39,825 | ₩39,543 | ₩39,691 | +0.37% | 1.1만 |
|---|
| 2025.10.17 | ₩39,072 | ₩39,322 | ₩38,812 | ₩39,262 | +0.48% | 5.2천 |
|---|
| 2025.10.16 | ₩39,503 | ₩39,597 | ₩38,900 | ₩39,105 | -1.01% | 6천 |
|---|
| 2025.10.15 | ₩39,490 | ₩39,624 | ₩39,287 | ₩39,287 | -0.51% | 1.8천 |
|---|
| 2025.10.14 | ₩39,000 | ₩39,355 | ₩38,873 | ₩39,355 | +0.91% | 3.4만 |
|---|
| 2025.10.13 | ₩39,396 | ₩39,409 | ₩39,331 | ₩39,349 | -0.12% | 1.9천 |
|---|
| 2025.10.10 | ₩39,979 | ₩40,039 | ₩38,642 | ₩38,642 | -3.34% | 4.5천 |
|---|