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 | ₩46,095 | ₩46,269 | ₩46,042 | ₩46,235 | +0.30% | 2.9만 |
| 2026.10.08 | ₩46,149 | ₩46,282 | ₩45,731 | ₩45,888 | -0.56% | 1.2만 |
| 2026.10.07 | ₩46,042 | ₩46,414 | ₩46,031 | ₩46,414 | +0.81% | 1.7만 |
| 2026.10.06 | ₩46,375 | ₩46,589 | ₩46,375 | ₩46,402 | +0.06% | 9.8천 |
| 2026.10.05 | ₩45,801 | ₩46,175 | ₩45,801 | ₩46,042 | +0.52% | 2만 |
| 2026.10.02 | ₩45,744 | ₩45,895 | ₩45,681 | ₩45,728 | -0.04% | 6.8천 |
| 2026.10.01 | ₩45,321 | ₩45,448 | ₩44,980 | ₩45,214 | -0.24% | 4.9만 |
| 2026.09.30 | ₩45,374 | ₩45,521 | ₩45,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,158 |
| -0.48% |
| 1.7만 |
| 2026.09.29 | ₩45,195 | ₩45,274 | ₩45,087 | ₩45,142 | -0.12% | 9.5천 |
|---|
| 2026.09.28 | ₩45,348 | ₩45,348 | ₩44,999 | ₩45,067 | -0.62% | 9.5천 |
|---|
| 2026.09.25 | ₩45,494 | ₩45,632 | ₩45,321 | ₩45,583 | +0.19% | 1.4만 |
|---|
| 2026.09.24 | ₩44,880 | ₩45,301 | ₩44,880 | ₩45,265 | +0.86% | 1.5만 |
|---|
| 2026.09.23 | ₩45,628 | ₩45,801 | ₩45,107 | ₩45,162 | -1.02% | 7만 |
|---|
| 2026.09.22 | ₩45,664 | ₩45,664 | ₩45,468 | ₩45,577 | -0.19% | 2.1만 |
|---|
| 2026.09.21 | ₩44,931 | ₩45,481 | ₩44,907 | ₩45,432 | +1.11% | 1.3만 |
|---|
| 2026.09.18 | ₩44,453 | ₩44,468 | ₩44,226 | ₩44,468 | +0.03% | 1만 |
|---|
| 2026.09.17 | ₩44,186 | ₩44,230 | ₩44,066 | ₩44,230 | +0.10% | 1.1만 |
|---|
| 2026.09.16 | ₩43,719 | ₩43,839 | ₩43,238 | ₩43,468 | -0.57% | 2.3만 |
|---|
| 2026.09.15 | ₩43,639 | ₩43,666 | ₩43,339 | ₩43,400 | -0.55% | 2.5만 |
|---|
| 2026.09.14 | ₩43,732 | ₩43,879 | ₩43,425 | ₩43,666 | -0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩44,093 | ₩44,346 | ₩44,093 | ₩44,182 | +0.20% | 6.3천 |
|---|
| 2026.09.10 | ₩43,612 | ₩43,732 | ₩43,599 | ₩43,611 | -0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩44,123 | ₩44,126 | ₩43,959 | ₩43,999 | -0.28% | 9.3천 |
|---|
| 2026.09.08 | ₩44,180 | ₩44,266 | ₩44,066 | ₩44,107 | -0.16% | 4.1만 |
|---|
| 2026.09.04 | ₩44,320 | ₩44,413 | ₩44,133 | ₩44,261 | -0.13% | 8.2천 |
|---|
| 2026.09.03 | ₩43,852 | ₩44,333 | ₩43,852 | ₩44,256 | +0.92% | 1.6만 |
|---|
| 2026.09.02 | ₩43,492 | ₩43,666 | ₩43,492 | ₩43,663 | +0.39% | 2.4만 |
|---|
| 2026.09.01 | ₩43,105 | ₩43,545 | ₩43,105 | ₩43,345 | +0.56% | 6.4만 |
|---|
| 2026.08.31 | ₩43,732 | ₩43,799 | ₩43,605 | ₩43,772 | +0.09% | 2.3만 |
|---|
| 2026.08.28 | ₩44,266 | ₩44,333 | ₩43,866 | ₩43,892 | -0.84% | 4.7천 |
|---|
| 2026.08.27 | ₩44,013 | ₩44,146 | ₩43,886 | ₩44,114 | +0.23% | 1.4만 |
|---|
| 2026.08.26 | ₩43,639 | ₩43,772 | ₩43,559 | ₩43,706 | +0.15% | 2.3만 |
|---|
| 2026.08.25 | ₩43,732 | ₩43,839 | ₩43,492 | ₩43,648 | -0.19% | 2.2만 |
|---|
| 2026.08.24 | ₩43,238 | ₩43,499 | ₩43,238 | ₩43,368 | +0.30% | 1.6만 |
|---|
| 2026.08.21 | ₩44,026 | ₩44,026 | ₩43,505 | ₩43,732 | -0.67% | 5.6만 |
|---|
| 2026.08.20 | ₩43,746 | ₩43,746 | ₩43,445 | ₩43,532 | -0.49% | 9.3천 |
|---|
| 2026.08.19 | ₩44,386 | ₩44,386 | ₩43,732 | ₩43,844 | -1.22% | 1.4만 |
|---|
| 2026.08.18 | ₩44,159 | ₩44,159 | ₩43,946 | ₩44,026 | -0.30% | 1.4만 |
|---|
| 2026.08.17 | ₩44,616 | ₩44,774 | ₩44,493 | ₩44,493 | -0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩44,800 | ₩44,800 | ₩44,453 | ₩44,583 | -0.49% | 1.5만 |
|---|
| 2026.08.13 | ₩44,640 | ₩44,880 | ₩44,640 | ₩44,776 | +0.31% | 6.3천 |
|---|
| 2026.08.12 | ₩44,507 | ₩44,507 | ₩44,400 | ₩44,421 | -0.19% | 2.1만 |
|---|
| 2026.08.11 | ₩44,453 | ₩44,520 | ₩44,173 | ₩44,213 | -0.54% | 1.7만 |
|---|
| 2026.08.10 | ₩44,660 | ₩44,693 | ₩44,426 | ₩44,426 | -0.52% | 1.7만 |
|---|
| 2026.08.07 | ₩44,587 | ₩44,640 | ₩44,320 | ₩44,576 | -0.02% | 2.4만 |
|---|
| 2026.08.06 | ₩44,059 | ₩44,373 | ₩44,059 | ₩44,253 | +0.44% | 4.9만 |
|---|
| 2026.08.05 | ₩44,880 | ₩44,974 | ₩44,159 | ₩44,159 | -1.61% | 2.5만 |
|---|
| 2026.08.04 | ₩43,532 | ₩44,680 | ₩43,532 | ₩44,680 | +2.64% | 2.2만 |
|---|
| 2026.08.03 | ₩42,518 | ₩43,265 | ₩42,451 | ₩43,265 | +1.76% | 1.6만 |
|---|
| 2026.07.31 | ₩42,558 | ₩42,558 | ₩41,857 | ₩42,451 | -0.25% | 5.6천 |
|---|
| 2026.07.30 | ₩41,356 | ₩42,025 | ₩41,356 | ₩42,010 | +1.58% | 1.8만 |
|---|
| 2026.07.29 | ₩41,156 | ₩41,563 | ₩40,675 | ₩40,675 | -1.17% | 2.4만 |
|---|
| 2026.07.28 | ₩41,022 | ₩41,677 | ₩41,022 | ₩41,570 | +1.33% | 4.4만 |
|---|
| 2026.07.27 | ₩42,117 | ₩42,164 | ₩41,543 | ₩41,823 | -0.70% | 6.2만 |
|---|
| 2026.07.24 | ₩42,024 | ₩42,311 | ₩41,765 | ₩41,930 | -0.22% | 1만 |
|---|
| 2026.07.23 | ₩42,304 | ₩42,304 | ₩41,954 | ₩42,144 | -0.38% | 1.5만 |
|---|
| 2026.07.22 | ₩42,758 | ₩43,077 | ₩42,744 | ₩42,931 | +0.41% | 8.7천 |
|---|
| 2026.07.21 | ₩42,651 | ₩43,011 | ₩42,651 | ₩42,965 | +0.74% | 1.1만 |
|---|
| 2026.07.20 | ₩42,825 | ₩42,825 | ₩42,331 | ₩42,357 | -1.09% | 8.7천 |
|---|
| 2026.07.17 | ₩42,090 | ₩42,540 | ₩41,984 | ₩42,411 | +0.76% | 5만 |
|---|
| 2026.07.16 | ₩43,305 | ₩43,318 | ₩42,825 | ₩42,985 | -0.74% | 1.8만 |
|---|
| 2026.07.15 | ₩43,461 | ₩43,461 | ₩43,170 | ₩43,439 | -0.05% | 7천 |
|---|
| 2026.07.14 | ₩42,785 | ₩43,125 | ₩42,785 | ₩43,096 | +0.73% | 1.2만 |
|---|
| 2026.07.13 | ₩42,971 | ₩42,971 | ₩42,571 | ₩42,646 | -0.76% | 4.8천 |
|---|
| 2026.07.10 | ₩42,918 | ₩43,105 | ₩42,771 | ₩43,105 | +0.44% | 8.9천 |
|---|
| 2026.07.09 | ₩42,691 | ₩42,998 | ₩42,464 | ₩42,971 | +0.66% | 2.1만 |
|---|
| 2026.07.08 | ₩42,344 | ₩42,604 | ₩42,210 | ₩42,604 | +0.61% | 3.1만 |
|---|
| 2026.07.07 | ₩42,558 | ₩42,651 | ₩42,157 | ₩42,493 | -0.15% | 7.9천 |
|---|
| 2026.07.06 | ₩42,397 | ₩42,785 | ₩42,397 | ₩42,785 | +0.91% | 3만 |
|---|
| 2026.07.02 | ₩42,531 | ₩42,718 | ₩42,050 | ₩42,304 | -0.53% | 1.9만 |
|---|
| 2026.07.01 | ₩42,264 | ₩42,571 | ₩42,184 | ₩42,411 | +0.35% | 5.6만 |
|---|
| 2026.06.30 | ₩42,024 | ₩42,451 | ₩41,944 | ₩42,424 | +0.95% | 3만 |
|---|
| 2026.06.29 | ₩41,686 | ₩42,024 | ₩41,523 | ₩41,997 | +0.75% | 2.2만 |
|---|
| 2026.06.26 | ₩40,942 | ₩41,450 | ₩40,942 | ₩41,089 | +0.36% | 3.3만 |
|---|
| 2026.06.25 | ₩41,383 | ₩41,450 | ₩41,028 | ₩41,156 | -0.55% | 9.8만 |
|---|
| 2026.06.24 | ₩41,850 | ₩42,050 | ₩41,570 | ₩41,583 | -0.64% | 2.1만 |
|---|
| 2026.06.23 | ₩41,650 | ₩41,984 | ₩41,623 | ₩41,731 | +0.20% | 2.4만 |
|---|
| 2026.06.22 | ₩42,504 | ₩42,771 | ₩42,210 | ₩42,260 | -0.57% | 3.6만 |
|---|
| 2026.06.18 | ₩42,558 | ₩42,811 | ₩42,551 | ₩42,778 | +0.52% | 8.6천 |
|---|
| 2026.06.17 | ₩42,851 | ₩42,851 | ₩42,224 | ₩42,224 | -1.46% | 1.3만 |
|---|
| 2026.06.16 | ₩42,825 | ₩43,025 | ₩42,770 | ₩42,770 | -0.13% | 1.3만 |
|---|
| 2026.06.15 | ₩42,851 | ₩43,092 | ₩42,825 | ₩42,973 | +0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩42,050 | ₩42,210 | ₩41,863 | ₩42,184 | +0.32% | 2.4만 |
|---|
| 2026.06.11 | ₩41,410 | ₩42,224 | ₩41,236 | ₩42,120 | +1.72% | 2만 |
|---|
| 2026.06.10 | ₩41,743 | ₩42,008 | ₩41,343 | ₩41,396 | -0.83% | 8.7천 |
|---|
| 2026.06.09 | ₩42,364 | ₩42,531 | ₩41,383 | ₩41,869 | -1.17% | 2.9만 |
|---|
| 2026.06.08 | ₩42,296 | ₩42,364 | ₩42,044 | ₩42,044 | -0.60% | 4.3천 |
|---|
| 2026.06.05 | ₩42,785 | ₩42,878 | ₩41,837 | ₩41,957 | -1.93% | 5만 |
|---|
| 2026.06.04 | ₩42,759 | ₩43,325 | ₩42,759 | ₩43,245 | +1.14% | 3.3만 |
|---|
| 2026.06.03 | ₩43,292 | ₩43,345 | ₩43,118 | ₩43,192 | -0.23% | 6만 |
|---|
| 2026.06.02 | ₩43,559 | ₩43,759 | ₩43,532 | ₩43,549 | -0.02% | 13.3만 |
|---|
| 2026.06.01 | ₩43,465 | ₩43,812 | ₩43,465 | ₩43,654 | +0.43% | 2.4만 |
|---|
| 2026.05.29 | ₩43,238 | ₩43,679 | ₩43,238 | ₩43,560 | +0.74% | 3.3만 |
|---|
| 2026.05.28 | ₩42,911 | ₩43,292 | ₩42,825 | ₩43,232 | +0.75% | 2.4만 |
|---|
| 2026.05.27 | ₩42,758 | ₩42,918 | ₩42,643 | ₩42,891 | +0.31% | 2.9만 |
|---|
| 2026.05.26 | ₩42,865 | ₩42,885 | ₩42,704 | ₩42,772 | -0.21% | 8.9천 |
|---|
| 2026.05.22 | ₩42,591 | ₩42,744 | ₩42,491 | ₩42,504 | -0.20% | 9.5천 |
|---|
| 2026.05.21 | ₩42,197 | ₩42,518 | ₩42,197 | ₩42,464 | +0.63% | 2.5만 |
|---|
| 2026.05.20 | ₩42,037 | ₩42,424 | ₩41,877 | ₩42,364 | +0.78% | 9.8천 |
|---|
| 2026.05.19 | ₩41,997 | ₩42,064 | ₩41,770 | ₩41,890 | -0.25% | 1.6만 |
|---|
| 2026.05.18 | ₩42,317 | ₩42,504 | ₩42,024 | ₩42,504 | +0.44% | 4.5만 |
|---|
| 2026.05.15 | ₩42,357 | ₩42,611 | ₩42,320 | ₩42,320 | -0.09% | 2만 |
|---|
| 2026.05.14 | ₩42,544 | ₩42,925 | ₩42,544 | ₩42,909 | +0.86% | 9.1만 |
|---|
| 2026.05.13 | ₩42,170 | ₩42,584 | ₩41,970 | ₩42,477 | +0.73% | 2.5만 |
|---|
| 2026.05.12 | ₩42,117 | ₩42,117 | ₩41,677 | ₩42,050 | -0.16% | 15.4만 |
|---|
| 2026.05.11 | ₩42,024 | ₩42,331 | ₩42,024 | ₩42,224 | +0.48% | 1.8만 |
|---|
| 2026.05.08 | ₩42,237 | ₩42,384 | ₩42,224 | ₩42,307 | +0.16% | 2.8만 |
|---|
| 2026.05.07 | ₩42,224 | ₩42,464 | ₩41,893 | ₩41,893 | -0.78% | 3만 |
|---|
| 2026.05.06 | ₩41,650 | ₩42,006 | ₩41,610 | ₩42,006 | +0.86% | 7.5천 |
|---|
| 2026.05.05 | ₩41,476 | ₩41,540 | ₩41,430 | ₩41,442 | -0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩41,236 | ₩41,356 | ₩41,102 | ₩41,172 | -0.16% | 4만 |
|---|
| 2026.05.01 | ₩41,276 | ₩41,490 | ₩41,265 | ₩41,265 | -0.03% | 2.9만 |
|---|
| 2026.04.30 | ₩40,849 | ₩41,102 | ₩40,455 | ₩40,997 | +0.36% | 4.7천 |
|---|
| 2026.04.29 | ₩40,515 | ₩40,609 | ₩40,422 | ₩40,520 | +0.01% | 1만 |
|---|
| 2026.04.28 | ₩40,689 | ₩40,809 | ₩40,515 | ₩40,669 | -0.05% | 2.9만 |
|---|
| 2026.04.27 | ₩40,862 | ₩41,062 | ₩40,775 | ₩41,049 | +0.46% | 1.1만 |
|---|
| 2026.04.24 | ₩40,662 | ₩40,973 | ₩40,655 | ₩40,973 | +0.76% | 1.4만 |
|---|
| 2026.04.23 | ₩40,689 | ₩40,982 | ₩40,275 | ₩40,582 | -0.26% | 2.6만 |
|---|
| 2026.04.22 | ₩40,689 | ₩40,917 | ₩40,642 | ₩40,917 | +0.56% | 4.7만 |
|---|
| 2026.04.21 | ₩40,649 | ₩40,809 | ₩40,328 | ₩40,395 | -0.62% | 3.8만 |
|---|
| 2026.04.20 | ₩40,729 | ₩40,795 | ₩40,602 | ₩40,721 | -0.02% | 3.1만 |
|---|
| 2026.04.17 | ₩40,543 | ₩40,969 | ₩40,542 | ₩40,853 | +0.76% | 3.1만 |
|---|
| 2026.04.16 | ₩40,395 | ₩40,395 | ₩40,075 | ₩40,355 | -0.10% | 7.1만 |
|---|
| 2026.04.15 | ₩39,954 | ₩40,283 | ₩39,954 | ₩40,283 | +0.82% | 20.3만 |
|---|
| 2026.04.14 | ₩39,461 | ₩39,848 | ₩39,461 | ₩39,781 | +0.81% | 7.5천 |
|---|
| 2026.04.13 | ₩38,698 | ₩39,137 | ₩38,660 | ₩39,137 | +1.13% | 1.5만 |
|---|
| 2026.04.10 | ₩38,793 | ₩38,913 | ₩38,633 | ₩38,760 | -0.09% | 2.6만 |
|---|
| 2026.04.09 | ₩38,232 | ₩38,726 | ₩38,220 | ₩38,726 | +1.29% | 9.8천 |
|---|
| 2026.04.08 | ₩38,820 | ₩38,820 | ₩38,312 | ₩38,354 | -1.20% | 5천 |
|---|
| 2026.04.07 | ₩37,205 | ₩37,418 | ₩36,884 | ₩37,418 | +0.57% | 2.2만 |
|---|
| 2026.04.06 | ₩37,205 | ₩37,418 | ₩36,964 | ₩37,265 | +0.16% | 1.5만 |
|---|
| 2026.04.02 | ₩36,417 | ₩37,238 | ₩36,417 | ₩37,164 | +2.05% | 2만 |
|---|
| 2026.04.01 | ₩37,138 | ₩37,471 | ₩37,111 | ₩37,298 | +0.43% | 3.9만 |
|---|
| 2026.03.31 | ₩36,122 | ₩36,857 | ₩36,122 | ₩36,800 | +1.88% | 13.4만 |
|---|
| 2026.03.30 | ₩35,916 | ₩35,916 | ₩35,284 | ₩35,500 | -1.16% | 1.5만 |
|---|
| 2026.03.27 | ₩36,243 | ₩36,243 | ₩35,676 | ₩35,763 | -1.33% | 3.2만 |
|---|
| 2026.03.26 | ₩37,004 | ₩37,038 | ₩36,350 | ₩36,350 | -1.77% | 7.8천 |
|---|
| 2026.03.25 | ₩37,405 | ₩37,498 | ₩37,285 | ₩37,310 | -0.25% | 6천 |
|---|
| 2026.03.24 | ₩37,044 | ₩37,245 | ₩36,897 | ₩37,084 | +0.11% | 2.1만 |
|---|
| 2026.03.23 | ₩37,191 | ₩37,638 | ₩37,164 | ₩37,378 | +0.50% | 5.4만 |
|---|
| 2026.03.20 | ₩37,178 | ₩37,178 | ₩36,572 | ₩36,657 | -1.40% | 9.5천 |
|---|
| 2026.03.19 | ₩37,031 | ₩37,365 | ₩37,031 | ₩37,271 | +0.65% | 1.1만 |
|---|
| 2026.03.18 | ₩37,845 | ₩37,965 | ₩37,405 | ₩37,458 | -1.02% | 3.5천 |
|---|
| 2026.03.17 | ₩38,179 | ₩38,179 | ₩37,959 | ₩38,046 | -0.35% | 6.1천 |
|---|
| 2026.03.16 | ₩37,939 | ₩38,126 | ₩37,912 | ₩38,019 | +0.21% | 4.1천 |
|---|
| 2026.03.13 | ₩38,139 | ₩38,152 | ₩37,498 | ₩37,578 | -1.47% | 9.8천 |
|---|
| 2026.03.12 | ₩38,406 | ₩38,433 | ₩38,035 | ₩38,035 | -0.97% | 5.3천 |
|---|
| 2026.03.11 | ₩38,757 | ₩38,806 | ₩38,526 | ₩38,740 | -0.04% | 6.6천 |
|---|
| 2026.03.10 | ₩38,820 | ₩38,980 | ₩38,713 | ₩38,713 | -0.28% | 2.4천 |
|---|
| 2026.03.09 | ₩37,965 | ₩38,713 | ₩37,725 | ₩38,713 | +1.97% | 5.4천 |
|---|
| 2026.03.06 | ₩38,072 | ₩38,606 | ₩38,072 | ₩38,294 | +0.58% | 1.9만 |
|---|
| 2026.03.05 | ₩38,766 | ₩38,806 | ₩38,312 | ₩38,766 | 0.00% | 5.4만 |
|---|
| 2026.03.04 | ₩38,579 | ₩39,007 | ₩38,533 | ₩38,953 | +0.97% | 1.1만 |
|---|
| 2026.03.03 | ₩38,019 | ₩38,553 | ₩37,919 | ₩38,433 | +1.09% | 1.4만 |
|---|
| 2026.03.02 | ₩38,339 | ₩39,000 | ₩38,339 | ₩38,900 | +1.46% | 2.7만 |
|---|
| 2026.02.27 | ₩38,752 | ₩38,884 | ₩38,620 | ₩38,801 | +0.13% | 7.9천 |
|---|
| 2026.02.26 | ₩39,340 | ₩39,340 | ₩38,673 | ₩38,913 | -1.09% | 5.1천 |
|---|
| 2026.02.25 | ₩39,234 | ₩39,367 | ₩39,234 | ₩39,367 | +0.34% | 1.3만 |
|---|
| 2026.02.24 | ₩38,726 | ₩38,927 | ₩38,574 | ₩38,927 | +0.52% | 12.7만 |
|---|
| 2026.02.23 | ₩39,053 | ₩39,053 | ₩38,473 | ₩38,557 | -1.27% | 1.8만 |
|---|
| 2026.02.20 | ₩38,660 | ₩39,220 | ₩38,660 | ₩38,766 | +0.28% | 2.6만 |
|---|
| 2026.02.19 | ₩38,740 | ₩38,913 | ₩38,620 | ₩38,820 | +0.21% | 3.7만 |
|---|
| 2026.02.18 | ₩38,927 | ₩39,113 | ₩38,726 | ₩38,900 | -0.07% | 1.9만 |
|---|
| 2026.02.17 | ₩38,419 | ₩38,806 | ₩38,244 | ₩38,726 | +0.80% | 1.3만 |
|---|
| 2026.02.13 | ₩38,446 | ₩38,792 | ₩38,425 | ₩38,495 | +0.13% | 7.4천 |
|---|
| 2026.02.12 | ₩39,300 | ₩39,461 | ₩38,535 | ₩38,535 | -1.95% | 1.2만 |
|---|
| 2026.02.11 | ₩39,741 | ₩39,741 | ₩39,072 | ₩39,260 | -1.21% | 1.1만 |
|---|
| 2026.02.10 | ₩39,594 | ₩39,661 | ₩39,354 | ₩39,394 | -0.51% | 1.5만 |
|---|
| 2026.02.09 | ₩39,180 | ₩39,594 | ₩39,180 | ₩39,527 | +0.89% | 1.4만 |
|---|
| 2026.02.06 | ₩38,713 | ₩39,194 | ₩38,706 | ₩39,194 | +1.24% | 9.6천 |
|---|
| 2026.02.05 | ₩38,473 | ₩38,593 | ₩38,086 | ₩38,290 | -0.48% | 4.1만 |
|---|
| 2026.02.04 | ₩38,953 | ₩39,060 | ₩38,499 | ₩38,713 | -0.62% | 1.3만 |
|---|
| 2026.02.03 | ₩39,768 | ₩39,768 | ₩39,100 | ₩39,314 | -1.14% | 1.6만 |
|---|
| 2026.02.02 | ₩39,634 | ₩39,888 | ₩39,567 | ₩39,848 | +0.54% | 4.7천 |
|---|
| 2026.01.30 | ₩39,687 | ₩39,774 | ₩39,447 | ₩39,621 | -0.17% | 2.2만 |
|---|
| 2026.01.29 | ₩40,048 | ₩40,048 | ₩39,180 | ₩39,821 | -0.57% | 2.9만 |
|---|
| 2026.01.28 | ₩40,221 | ₩40,221 | ₩39,674 | ₩39,968 | -0.63% | 4.1만 |
|---|
| 2026.01.27 | ₩40,188 | ₩40,382 | ₩40,188 | ₩40,261 | +0.18% | 2.2만 |
|---|
| 2026.01.26 | ₩39,960 | ₩40,155 | ₩39,960 | ₩40,048 | +0.22% | 1.6만 |
|---|
| 2026.01.23 | ₩39,661 | ₩39,941 | ₩39,567 | ₩39,848 | +0.47% | 9.8천 |
|---|
| 2026.01.22 | ₩39,928 | ₩39,928 | ₩39,527 | ₩39,695 | -0.58% | 9.2천 |
|---|
| 2026.01.21 | ₩39,194 | ₩39,834 | ₩39,194 | ₩39,567 | +0.95% | 3만 |
|---|
| 2026.01.20 | ₩39,567 | ₩39,734 | ₩39,274 | ₩39,287 | -0.71% | 9천 |
|---|
| 2026.01.16 | ₩40,288 | ₩40,435 | ₩40,128 | ₩40,261 | -0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩40,382 | ₩40,475 | ₩40,168 | ₩40,235 | -0.36% | 2만 |
|---|
| 2026.01.14 | ₩40,288 | ₩40,422 | ₩39,834 | ₩40,008 | -0.70% | 8.3천 |
|---|
| 2026.01.13 | ₩40,662 | ₩40,675 | ₩40,408 | ₩40,582 | -0.20% | 1.1만 |
|---|
| 2026.01.12 | ₩40,355 | ₩40,702 | ₩40,355 | ₩40,569 | +0.53% | 7.1천 |
|---|
| 2026.01.09 | ₩40,235 | ₩40,515 | ₩40,141 | ₩40,395 | +0.40% | 9.4천 |
|---|
| 2026.01.08 | ₩40,422 | ₩40,422 | ₩40,044 | ₩40,083 | -0.84% | 1만 |
|---|
| 2026.01.07 | ₩40,408 | ₩40,622 | ₩40,195 | ₩40,338 | -0.18% | 1.9만 |
|---|
| 2026.01.06 | ₩40,115 | ₩40,323 | ₩40,056 | ₩40,248 | +0.33% | 6.8만 |
|---|
| 2026.01.05 | ₩40,101 | ₩40,300 | ₩40,101 | ₩40,155 | +0.13% | 9.8천 |
|---|
| 2026.01.02 | ₩40,195 | ₩40,248 | ₩39,587 | ₩40,141 | -0.13% | 7.7천 |
|---|
| 2025.12.31 | ₩39,834 | ₩40,115 | ₩39,781 | ₩39,781 | -0.13% | 8.9천 |
|---|
| 2025.12.30 | ₩40,328 | ₩40,328 | ₩40,075 | ₩40,075 | -0.63% | 9.4천 |
|---|
| 2025.12.29 | ₩40,261 | ₩40,916 | ₩40,195 | ₩40,261 | 0.00% | 8.7천 |
|---|
| 2025.12.26 | ₩40,555 | ₩40,555 | ₩40,502 | ₩40,502 | -0.13% | 2.2천 |
|---|
| 2025.12.24 | ₩41,356 | ₩41,356 | ₩40,408 | ₩40,523 | -2.01% | 7.5천 |
|---|
| 2025.12.23 | ₩40,115 | ₩40,475 | ₩40,115 | ₩40,475 | +0.90% | 1.2만 |
|---|
| 2025.12.22 | ₩40,115 | ₩40,235 | ₩40,021 | ₩40,235 | +0.30% | 1.1만 |
|---|
| 2025.12.19 | ₩39,474 | ₩39,941 | ₩39,474 | ₩39,941 | +1.18% | 5.3천 |
|---|
| 2025.12.18 | ₩39,302 | ₩39,661 | ₩39,274 | ₩39,487 | +0.47% | 2.7만 |
|---|
| 2025.12.17 | ₩39,447 | ₩39,514 | ₩38,860 | ₩38,900 | -1.39% | 9.9천 |
|---|
| 2025.12.16 | ₩39,420 | ₩39,634 | ₩39,234 | ₩39,634 | +0.54% | 1.5만 |
|---|
| 2025.12.15 | ₩39,622 | ₩39,722 | ₩39,539 | ₩39,567 | -0.14% | 5.6천 |
|---|
| 2025.12.12 | ₩39,990 | ₩39,990 | ₩39,487 | ₩39,954 | -0.09% | 2.1만 |
|---|
| 2025.12.11 | ₩39,954 | ₩40,236 | ₩39,888 | ₩40,141 | +0.47% | 8.3천 |
|---|
| 2025.12.10 | ₩40,115 | ₩40,261 | ₩39,928 | ₩40,173 | +0.15% | 9.5천 |
|---|
| 2025.12.09 | ₩40,155 | ₩40,248 | ₩40,151 | ₩40,181 | +0.07% | 6.3천 |
|---|
| 2025.12.08 | ₩40,302 | ₩40,302 | ₩40,101 | ₩40,235 | -0.17% | 5.3천 |
|---|
| 2025.12.05 | ₩40,248 | ₩40,348 | ₩40,141 | ₩40,302 | +0.13% | 9.4천 |
|---|
| 2025.12.04 | ₩39,981 | ₩40,582 | ₩39,100 | ₩40,582 | +1.50% | 3.6만 |
|---|
| 2025.12.03 | ₩40,048 | ₩40,141 | ₩39,834 | ₩40,075 | +0.07% | 1.5만 |
|---|
| 2025.12.02 | ₩40,275 | ₩40,342 | ₩40,061 | ₩40,133 | -0.35% | 4.7만 |
|---|
| 2025.12.01 | ₩39,981 | ₩40,195 | ₩39,981 | ₩39,995 | +0.03% | 6.5천 |
|---|
| 2025.11.28 | ₩40,261 | ₩40,261 | ₩40,109 | ₩40,240 | -0.05% | 8.3천 |
|---|
| 2025.11.26 | ₩40,141 | ₩40,315 | ₩39,948 | ₩40,099 | -0.11% | 3.4만 |
|---|
| 2025.11.25 | ₩39,420 | ₩39,800 | ₩39,300 | ₩39,800 | +0.96% | 1.7만 |
|---|
| 2025.11.24 | ₩38,913 | ₩39,447 | ₩38,913 | ₩39,423 | +1.31% | 1.6만 |
|---|
| 2025.11.21 | ₩38,459 | ₩38,726 | ₩38,259 | ₩38,446 | -0.03% | 1.9만 |
|---|
| 2025.11.20 | ₩39,874 | ₩40,008 | ₩38,284 | ₩38,284 | -3.99% | 4.9천 |
|---|
| 2025.11.19 | ₩39,194 | ₩39,339 | ₩38,881 | ₩39,011 | -0.47% | 8.3천 |
|---|
| 2025.11.18 | ₩38,913 | ₩39,073 | ₩38,633 | ₩38,816 | -0.25% | 1.1만 |
|---|
| 2025.11.17 | ₩39,501 | ₩39,634 | ₩38,940 | ₩39,131 | -0.94% | 6.6천 |
|---|
| 2025.11.14 | ₩38,927 | ₩39,788 | ₩38,927 | ₩39,479 | +1.42% | 1.8만 |
|---|
| 2025.11.13 | ₩40,248 | ₩40,315 | ₩39,487 | ₩39,515 | -1.82% | 1.2만 |
|---|
| 2025.11.12 | ₩40,609 | ₩40,609 | ₩40,275 | ₩40,428 | -0.44% | 1.1만 |
|---|
| 2025.11.11 | ₩40,408 | ₩40,609 | ₩40,229 | ₩40,526 | +0.29% | 1.4만 |
|---|
| 2025.11.10 | ₩40,287 | ₩40,575 | ₩40,168 | ₩40,569 | +0.70% | 1.4만 |
|---|
| 2025.11.07 | ₩39,207 | ₩39,671 | ₩39,020 | ₩39,671 | +1.18% | 1.8만 |
|---|
| 2025.11.06 | ₩40,075 | ₩40,075 | ₩39,674 | ₩39,792 | -0.71% | 5.4천 |
|---|
| 2025.11.05 | ₩40,435 | ₩41,062 | ₩40,235 | ₩40,515 | +0.20% | 3.9만 |
|---|
| 2025.11.04 | ₩40,448 | ₩40,836 | ₩40,271 | ₩40,278 | -0.42% | 3.9만 |
|---|
| 2025.11.03 | ₩40,921 | ₩41,062 | ₩40,862 | ₩40,940 | +0.05% | 6.1천 |
|---|
| 2025.10.31 | ₩40,989 | ₩40,989 | ₩40,689 | ₩40,782 | -0.50% | 2.8천 |
|---|
| 2025.10.30 | ₩40,902 | ₩40,966 | ₩40,536 | ₩40,536 | -0.89% | 1.8만 |
|---|
| 2025.10.29 | ₩41,116 | ₩41,169 | ₩40,942 | ₩41,139 | +0.06% | 1.2만 |
|---|
| 2025.10.28 | ₩41,236 | ₩41,236 | ₩40,717 | ₩40,913 | -0.78% | 1.8만 |
|---|
| 2025.10.27 | ₩40,528 | ₩40,742 | ₩40,475 | ₩40,675 | +0.36% | 8.4천 |
|---|
| 2025.10.24 | ₩39,981 | ₩40,168 | ₩39,981 | ₩40,019 | +0.09% | 8천 |
|---|
| 2025.10.23 | ₩39,247 | ₩39,741 | ₩39,247 | ₩39,674 | +1.09% | 2.6만 |
|---|
| 2025.10.22 | ₩39,567 | ₩39,607 | ₩38,887 | ₩39,211 | -0.90% | 1.6만 |
|---|
| 2025.10.21 | ₩40,008 | ₩40,008 | ₩39,449 | ₩39,569 | -1.10% | 6.9천 |
|---|
| 2025.10.20 | ₩39,367 | ₩39,647 | ₩39,367 | ₩39,514 | +0.37% | 1.1만 |
|---|
| 2025.10.17 | ₩38,899 | ₩39,147 | ₩38,640 | ₩39,087 | +0.48% | 5.2천 |
|---|
| 2025.10.16 | ₩39,327 | ₩39,420 | ₩38,726 | ₩38,931 | -1.01% | 6천 |
|---|
| 2025.10.15 | ₩39,314 | ₩39,447 | ₩39,112 | ₩39,112 | -0.51% | 1.8천 |
|---|
| 2025.10.14 | ₩38,826 | ₩39,180 | ₩38,700 | ₩39,180 | +0.91% | 3.4만 |
|---|
| 2025.10.13 | ₩39,220 | ₩39,234 | ₩39,156 | ₩39,174 | -0.12% | 1.9천 |
|---|
| 2025.10.10 | ₩39,801 | ₩39,861 | ₩38,470 | ₩38,470 | -3.34% | 4.5천 |
|---|