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 | ₩46,159 | ₩46,333 | ₩46,106 | ₩46,299 | +0.30% | 2.9만 |
| 2026.10.08 | ₩46,212 | ₩46,346 | ₩45,794 | ₩45,952 | -0.56% | 1.2만 |
| 2026.10.07 | ₩46,106 | ₩46,479 | ₩46,095 | ₩46,479 | +0.81% | 1.7만 |
| 2026.10.06 | ₩46,440 | ₩46,654 | ₩46,440 | ₩46,466 | +0.06% | 9.8천 |
| 2026.10.05 | ₩45,865 | ₩46,239 | ₩45,865 | ₩46,106 | +0.52% | 2만 |
| 2026.10.02 | ₩45,807 | ₩45,958 | ₩45,745 | ₩45,791 | -0.04% | 6.8천 |
| 2026.10.01 | ₩45,384 | ₩45,511 | ₩45,043 | ₩45,277 | -0.24% | 4.9만 |
| 2026.09.30 | ₩45,437 | ₩45,584 | ₩45,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,221 |
| -0.48% |
| 1.7만 |
| 2026.09.29 | ₩45,258 | ₩45,337 | ₩45,150 | ₩45,205 | -0.12% | 9.5천 |
|---|
| 2026.09.28 | ₩45,410 | ₩45,410 | ₩45,062 | ₩45,130 | -0.62% | 9.5천 |
|---|
| 2026.09.25 | ₩45,557 | ₩45,695 | ₩45,384 | ₩45,646 | +0.19% | 1.4만 |
|---|
| 2026.09.24 | ₩44,943 | ₩45,364 | ₩44,943 | ₩45,328 | +0.86% | 1.5만 |
|---|
| 2026.09.23 | ₩45,691 | ₩45,865 | ₩45,170 | ₩45,225 | -1.02% | 7만 |
|---|
| 2026.09.22 | ₩45,727 | ₩45,727 | ₩45,531 | ₩45,640 | -0.19% | 2.1만 |
|---|
| 2026.09.21 | ₩44,993 | ₩45,544 | ₩44,969 | ₩45,495 | +1.11% | 1.3만 |
|---|
| 2026.09.18 | ₩44,515 | ₩44,529 | ₩44,288 | ₩44,529 | +0.03% | 1만 |
|---|
| 2026.09.17 | ₩44,247 | ₩44,292 | ₩44,127 | ₩44,292 | +0.10% | 1.1만 |
|---|
| 2026.09.16 | ₩43,780 | ₩43,900 | ₩43,298 | ₩43,528 | -0.57% | 2.3만 |
|---|
| 2026.09.15 | ₩43,699 | ₩43,726 | ₩43,399 | ₩43,460 | -0.55% | 2.5만 |
|---|
| 2026.09.14 | ₩43,793 | ₩43,940 | ₩43,485 | ₩43,726 | -0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩44,154 | ₩44,408 | ₩44,154 | ₩44,243 | +0.20% | 6.3천 |
|---|
| 2026.09.10 | ₩43,673 | ₩43,793 | ₩43,659 | ₩43,671 | -0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩44,185 | ₩44,187 | ₩44,020 | ₩44,060 | -0.28% | 9.3천 |
|---|
| 2026.09.08 | ₩44,241 | ₩44,328 | ₩44,127 | ₩44,169 | -0.16% | 4.1만 |
|---|
| 2026.09.04 | ₩44,381 | ₩44,475 | ₩44,194 | ₩44,322 | -0.13% | 8.2천 |
|---|
| 2026.09.03 | ₩43,913 | ₩44,394 | ₩43,913 | ₩44,317 | +0.92% | 1.6만 |
|---|
| 2026.09.02 | ₩43,552 | ₩43,726 | ₩43,552 | ₩43,723 | +0.39% | 2.4만 |
|---|
| 2026.09.01 | ₩43,165 | ₩43,606 | ₩43,165 | ₩43,405 | +0.56% | 6.4만 |
|---|
| 2026.08.31 | ₩43,793 | ₩43,860 | ₩43,666 | ₩43,833 | +0.09% | 2.3만 |
|---|
| 2026.08.28 | ₩44,328 | ₩44,394 | ₩43,927 | ₩43,953 | -0.84% | 4.7천 |
|---|
| 2026.08.27 | ₩44,074 | ₩44,207 | ₩43,947 | ₩44,175 | +0.23% | 1.4만 |
|---|
| 2026.08.26 | ₩43,699 | ₩43,833 | ₩43,619 | ₩43,766 | +0.15% | 2.3만 |
|---|
| 2026.08.25 | ₩43,793 | ₩43,900 | ₩43,552 | ₩43,709 | -0.19% | 2.2만 |
|---|
| 2026.08.24 | ₩43,298 | ₩43,559 | ₩43,298 | ₩43,428 | +0.30% | 1.6만 |
|---|
| 2026.08.21 | ₩44,087 | ₩44,087 | ₩43,566 | ₩43,793 | -0.67% | 5.6만 |
|---|
| 2026.08.20 | ₩43,806 | ₩43,806 | ₩43,506 | ₩43,592 | -0.49% | 9.3천 |
|---|
| 2026.08.19 | ₩44,448 | ₩44,448 | ₩43,793 | ₩43,905 | -1.22% | 1.4만 |
|---|
| 2026.08.18 | ₩44,221 | ₩44,221 | ₩44,007 | ₩44,087 | -0.30% | 1.4만 |
|---|
| 2026.08.17 | ₩44,678 | ₩44,836 | ₩44,555 | ₩44,555 | -0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩44,862 | ₩44,862 | ₩44,515 | ₩44,644 | -0.49% | 1.5만 |
|---|
| 2026.08.13 | ₩44,702 | ₩44,943 | ₩44,702 | ₩44,838 | +0.31% | 6.3천 |
|---|
| 2026.08.12 | ₩44,568 | ₩44,568 | ₩44,461 | ₩44,483 | -0.19% | 2.1만 |
|---|
| 2026.08.11 | ₩44,515 | ₩44,582 | ₩44,234 | ₩44,274 | -0.54% | 1.7만 |
|---|
| 2026.08.10 | ₩44,722 | ₩44,755 | ₩44,488 | ₩44,488 | -0.52% | 1.7만 |
|---|
| 2026.08.07 | ₩44,648 | ₩44,702 | ₩44,381 | ₩44,638 | -0.02% | 2.4만 |
|---|
| 2026.08.06 | ₩44,120 | ₩44,435 | ₩44,120 | ₩44,314 | +0.44% | 4.9만 |
|---|
| 2026.08.05 | ₩44,943 | ₩45,036 | ₩44,221 | ₩44,221 | -1.61% | 2.5만 |
|---|
| 2026.08.04 | ₩43,592 | ₩44,742 | ₩43,592 | ₩44,742 | +2.64% | 2.2만 |
|---|
| 2026.08.03 | ₩42,576 | ₩43,325 | ₩42,510 | ₩43,325 | +1.76% | 1.6만 |
|---|
| 2026.07.31 | ₩42,617 | ₩42,617 | ₩41,915 | ₩42,510 | -0.25% | 5.6천 |
|---|
| 2026.07.30 | ₩41,413 | ₩42,083 | ₩41,413 | ₩42,068 | +1.58% | 1.8만 |
|---|
| 2026.07.29 | ₩41,213 | ₩41,621 | ₩40,732 | ₩40,732 | -1.17% | 2.4만 |
|---|
| 2026.07.28 | ₩41,079 | ₩41,734 | ₩41,079 | ₩41,627 | +1.33% | 4.4만 |
|---|
| 2026.07.27 | ₩42,175 | ₩42,222 | ₩41,601 | ₩41,881 | -0.70% | 6.2만 |
|---|
| 2026.07.24 | ₩42,082 | ₩42,369 | ₩41,822 | ₩41,988 | -0.22% | 1만 |
|---|
| 2026.07.23 | ₩42,363 | ₩42,363 | ₩42,012 | ₩42,202 | -0.38% | 1.5만 |
|---|
| 2026.07.22 | ₩42,817 | ₩43,137 | ₩42,804 | ₩42,991 | +0.41% | 8.7천 |
|---|
| 2026.07.21 | ₩42,710 | ₩43,071 | ₩42,710 | ₩43,024 | +0.74% | 1.1만 |
|---|
| 2026.07.20 | ₩42,884 | ₩42,884 | ₩42,389 | ₩42,416 | -1.09% | 8.7천 |
|---|
| 2026.07.17 | ₩42,149 | ₩42,599 | ₩42,042 | ₩42,470 | +0.76% | 5만 |
|---|
| 2026.07.16 | ₩43,365 | ₩43,379 | ₩42,884 | ₩43,044 | -0.74% | 1.8만 |
|---|
| 2026.07.15 | ₩43,522 | ₩43,522 | ₩43,230 | ₩43,499 | -0.05% | 7천 |
|---|
| 2026.07.14 | ₩42,844 | ₩43,185 | ₩42,844 | ₩43,155 | +0.73% | 1.2만 |
|---|
| 2026.07.13 | ₩43,031 | ₩43,031 | ₩42,630 | ₩42,705 | -0.76% | 4.8천 |
|---|
| 2026.07.10 | ₩42,977 | ₩43,165 | ₩42,830 | ₩43,165 | +0.44% | 8.9천 |
|---|
| 2026.07.09 | ₩42,750 | ₩43,058 | ₩42,523 | ₩43,031 | +0.66% | 2.1만 |
|---|
| 2026.07.08 | ₩42,403 | ₩42,663 | ₩42,269 | ₩42,663 | +0.61% | 3.1만 |
|---|
| 2026.07.07 | ₩42,617 | ₩42,710 | ₩42,216 | ₩42,552 | -0.15% | 7.9천 |
|---|
| 2026.07.06 | ₩42,456 | ₩42,844 | ₩42,456 | ₩42,844 | +0.91% | 3만 |
|---|
| 2026.07.02 | ₩42,590 | ₩42,777 | ₩42,109 | ₩42,363 | -0.53% | 1.9만 |
|---|
| 2026.07.01 | ₩42,322 | ₩42,630 | ₩42,242 | ₩42,470 | +0.35% | 5.6만 |
|---|
| 2026.06.30 | ₩42,082 | ₩42,510 | ₩42,002 | ₩42,483 | +0.95% | 3만 |
|---|
| 2026.06.29 | ₩41,744 | ₩42,082 | ₩41,581 | ₩42,055 | +0.75% | 2.2만 |
|---|
| 2026.06.26 | ₩40,999 | ₩41,507 | ₩40,999 | ₩41,146 | +0.36% | 3.3만 |
|---|
| 2026.06.25 | ₩41,440 | ₩41,507 | ₩41,085 | ₩41,213 | -0.55% | 9.8만 |
|---|
| 2026.06.24 | ₩41,908 | ₩42,109 | ₩41,627 | ₩41,641 | -0.64% | 2.1만 |
|---|
| 2026.06.23 | ₩41,708 | ₩42,042 | ₩41,681 | ₩41,789 | +0.20% | 2.4만 |
|---|
| 2026.06.22 | ₩42,563 | ₩42,830 | ₩42,269 | ₩42,318 | -0.57% | 3.6만 |
|---|
| 2026.06.18 | ₩42,617 | ₩42,871 | ₩42,610 | ₩42,837 | +0.52% | 8.6천 |
|---|
| 2026.06.17 | ₩42,911 | ₩42,911 | ₩42,282 | ₩42,282 | -1.46% | 1.3만 |
|---|
| 2026.06.16 | ₩42,884 | ₩43,084 | ₩42,829 | ₩42,829 | -0.13% | 1.3만 |
|---|
| 2026.06.15 | ₩42,911 | ₩43,151 | ₩42,884 | ₩43,032 | +0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩42,109 | ₩42,269 | ₩41,921 | ₩42,242 | +0.32% | 2.4만 |
|---|
| 2026.06.11 | ₩41,467 | ₩42,282 | ₩41,293 | ₩42,178 | +1.72% | 2만 |
|---|
| 2026.06.10 | ₩41,801 | ₩42,066 | ₩41,400 | ₩41,454 | -0.83% | 8.7천 |
|---|
| 2026.06.09 | ₩42,423 | ₩42,590 | ₩41,440 | ₩41,927 | -1.17% | 2.9만 |
|---|
| 2026.06.08 | ₩42,355 | ₩42,423 | ₩42,102 | ₩42,102 | -0.60% | 4.3천 |
|---|
| 2026.06.05 | ₩42,844 | ₩42,937 | ₩41,895 | ₩42,015 | -1.93% | 5만 |
|---|
| 2026.06.04 | ₩42,818 | ₩43,385 | ₩42,818 | ₩43,305 | +1.14% | 3.3만 |
|---|
| 2026.06.03 | ₩43,352 | ₩43,405 | ₩43,178 | ₩43,252 | -0.23% | 6만 |
|---|
| 2026.06.02 | ₩43,619 | ₩43,820 | ₩43,592 | ₩43,610 | -0.02% | 13.3만 |
|---|
| 2026.06.01 | ₩43,526 | ₩43,873 | ₩43,526 | ₩43,714 | +0.43% | 2.4만 |
|---|
| 2026.05.29 | ₩43,298 | ₩43,739 | ₩43,298 | ₩43,620 | +0.74% | 3.3만 |
|---|
| 2026.05.28 | ₩42,971 | ₩43,352 | ₩42,884 | ₩43,292 | +0.75% | 2.4만 |
|---|
| 2026.05.27 | ₩42,817 | ₩42,977 | ₩42,702 | ₩42,951 | +0.31% | 2.9만 |
|---|
| 2026.05.26 | ₩42,924 | ₩42,944 | ₩42,764 | ₩42,832 | -0.21% | 8.9천 |
|---|
| 2026.05.22 | ₩42,650 | ₩42,804 | ₩42,550 | ₩42,563 | -0.20% | 9.5천 |
|---|
| 2026.05.21 | ₩42,256 | ₩42,576 | ₩42,256 | ₩42,523 | +0.63% | 2.5만 |
|---|
| 2026.05.20 | ₩42,095 | ₩42,483 | ₩41,935 | ₩42,423 | +0.78% | 9.8천 |
|---|
| 2026.05.19 | ₩42,055 | ₩42,122 | ₩41,828 | ₩41,948 | -0.25% | 1.6만 |
|---|
| 2026.05.18 | ₩42,376 | ₩42,563 | ₩42,082 | ₩42,563 | +0.44% | 4.5만 |
|---|
| 2026.05.15 | ₩42,416 | ₩42,670 | ₩42,379 | ₩42,379 | -0.09% | 2만 |
|---|
| 2026.05.14 | ₩42,603 | ₩42,984 | ₩42,603 | ₩42,968 | +0.86% | 9.1만 |
|---|
| 2026.05.13 | ₩42,229 | ₩42,643 | ₩42,028 | ₩42,536 | +0.73% | 2.5만 |
|---|
| 2026.05.12 | ₩42,175 | ₩42,175 | ₩41,734 | ₩42,109 | -0.16% | 15.4만 |
|---|
| 2026.05.11 | ₩42,082 | ₩42,389 | ₩42,082 | ₩42,282 | +0.48% | 1.8만 |
|---|
| 2026.05.08 | ₩42,296 | ₩42,443 | ₩42,282 | ₩42,365 | +0.16% | 2.8만 |
|---|
| 2026.05.07 | ₩42,282 | ₩42,523 | ₩41,951 | ₩41,951 | -0.78% | 3만 |
|---|
| 2026.05.06 | ₩41,708 | ₩42,064 | ₩41,667 | ₩42,064 | +0.86% | 7.5천 |
|---|
| 2026.05.05 | ₩41,534 | ₩41,598 | ₩41,487 | ₩41,499 | -0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩41,293 | ₩41,413 | ₩41,159 | ₩41,229 | -0.16% | 4만 |
|---|
| 2026.05.01 | ₩41,333 | ₩41,547 | ₩41,323 | ₩41,323 | -0.03% | 2.9만 |
|---|
| 2026.04.30 | ₩40,905 | ₩41,159 | ₩40,511 | ₩41,054 | +0.36% | 4.7천 |
|---|
| 2026.04.29 | ₩40,571 | ₩40,665 | ₩40,478 | ₩40,577 | +0.01% | 1만 |
|---|
| 2026.04.28 | ₩40,745 | ₩40,865 | ₩40,571 | ₩40,725 | -0.05% | 2.9만 |
|---|
| 2026.04.27 | ₩40,919 | ₩41,119 | ₩40,832 | ₩41,106 | +0.46% | 1.1만 |
|---|
| 2026.04.24 | ₩40,718 | ₩41,030 | ₩40,712 | ₩41,030 | +0.76% | 1.4만 |
|---|
| 2026.04.23 | ₩40,745 | ₩41,039 | ₩40,331 | ₩40,638 | -0.26% | 2.6만 |
|---|
| 2026.04.22 | ₩40,745 | ₩40,974 | ₩40,698 | ₩40,974 | +0.56% | 4.7만 |
|---|
| 2026.04.21 | ₩40,705 | ₩40,865 | ₩40,384 | ₩40,451 | -0.62% | 3.8만 |
|---|
| 2026.04.20 | ₩40,785 | ₩40,852 | ₩40,658 | ₩40,777 | -0.02% | 3.1만 |
|---|
| 2026.04.17 | ₩40,599 | ₩41,026 | ₩40,598 | ₩40,909 | +0.76% | 3.1만 |
|---|
| 2026.04.16 | ₩40,451 | ₩40,451 | ₩40,130 | ₩40,411 | -0.10% | 7.1만 |
|---|
| 2026.04.15 | ₩40,010 | ₩40,339 | ₩40,010 | ₩40,339 | +0.82% | 20.3만 |
|---|
| 2026.04.14 | ₩39,515 | ₩39,903 | ₩39,515 | ₩39,836 | +0.81% | 7.5천 |
|---|
| 2026.04.13 | ₩38,752 | ₩39,192 | ₩38,713 | ₩39,192 | +1.13% | 1.5만 |
|---|
| 2026.04.10 | ₩38,847 | ₩38,967 | ₩38,686 | ₩38,813 | -0.09% | 2.6만 |
|---|
| 2026.04.09 | ₩38,285 | ₩38,780 | ₩38,273 | ₩38,780 | +1.29% | 9.8천 |
|---|
| 2026.04.08 | ₩38,874 | ₩38,874 | ₩38,366 | ₩38,407 | -1.20% | 5천 |
|---|
| 2026.04.07 | ₩37,256 | ₩37,470 | ₩36,935 | ₩37,470 | +0.57% | 2.2만 |
|---|
| 2026.04.06 | ₩37,256 | ₩37,470 | ₩37,015 | ₩37,316 | +0.16% | 1.5만 |
|---|
| 2026.04.02 | ₩36,467 | ₩37,289 | ₩36,467 | ₩37,216 | +2.05% | 2만 |
|---|
| 2026.04.01 | ₩37,189 | ₩37,523 | ₩37,162 | ₩37,350 | +0.43% | 3.9만 |
|---|
| 2026.03.31 | ₩36,172 | ₩36,908 | ₩36,172 | ₩36,851 | +1.88% | 13.4만 |
|---|
| 2026.03.30 | ₩35,966 | ₩35,966 | ₩35,332 | ₩35,549 | -1.16% | 1.5만 |
|---|
| 2026.03.27 | ₩36,294 | ₩36,294 | ₩35,725 | ₩35,812 | -1.33% | 3.2만 |
|---|
| 2026.03.26 | ₩37,056 | ₩37,089 | ₩36,401 | ₩36,401 | -1.77% | 7.8천 |
|---|
| 2026.03.25 | ₩37,457 | ₩37,550 | ₩37,336 | ₩37,362 | -0.25% | 6천 |
|---|
| 2026.03.24 | ₩37,096 | ₩37,296 | ₩36,949 | ₩37,136 | +0.11% | 2.1만 |
|---|
| 2026.03.23 | ₩37,243 | ₩37,691 | ₩37,216 | ₩37,430 | +0.50% | 5.4만 |
|---|
| 2026.03.20 | ₩37,229 | ₩37,229 | ₩36,622 | ₩36,708 | -1.40% | 9.5천 |
|---|
| 2026.03.19 | ₩37,082 | ₩37,416 | ₩37,082 | ₩37,323 | +0.65% | 1.1만 |
|---|
| 2026.03.18 | ₩37,898 | ₩38,018 | ₩37,457 | ₩37,510 | -1.02% | 3.5천 |
|---|
| 2026.03.17 | ₩38,232 | ₩38,232 | ₩38,011 | ₩38,098 | -0.35% | 6.1천 |
|---|
| 2026.03.16 | ₩37,991 | ₩38,178 | ₩37,965 | ₩38,071 | +0.21% | 4.1천 |
|---|
| 2026.03.13 | ₩38,192 | ₩38,205 | ₩37,550 | ₩37,630 | -1.47% | 9.8천 |
|---|
| 2026.03.12 | ₩38,459 | ₩38,486 | ₩38,088 | ₩38,088 | -0.97% | 5.3천 |
|---|
| 2026.03.11 | ₩38,811 | ₩38,860 | ₩38,579 | ₩38,793 | -0.04% | 6.6천 |
|---|
| 2026.03.10 | ₩38,874 | ₩39,034 | ₩38,767 | ₩38,767 | -0.28% | 2.4천 |
|---|
| 2026.03.09 | ₩38,018 | ₩38,767 | ₩37,777 | ₩38,767 | +1.97% | 5.4천 |
|---|
| 2026.03.06 | ₩38,125 | ₩38,660 | ₩38,125 | ₩38,347 | +0.58% | 1.9만 |
|---|
| 2026.03.05 | ₩38,820 | ₩38,860 | ₩38,366 | ₩38,820 | 0.00% | 5.4만 |
|---|
| 2026.03.04 | ₩38,633 | ₩39,061 | ₩38,586 | ₩39,007 | +0.97% | 1.1만 |
|---|
| 2026.03.03 | ₩38,071 | ₩38,606 | ₩37,971 | ₩38,486 | +1.09% | 1.4만 |
|---|
| 2026.03.02 | ₩38,392 | ₩39,054 | ₩38,392 | ₩38,954 | +1.46% | 2.7만 |
|---|
| 2026.02.27 | ₩38,805 | ₩38,938 | ₩38,673 | ₩38,855 | +0.13% | 7.9천 |
|---|
| 2026.02.26 | ₩39,395 | ₩39,395 | ₩38,727 | ₩38,967 | -1.09% | 5.1천 |
|---|
| 2026.02.25 | ₩39,288 | ₩39,422 | ₩39,288 | ₩39,422 | +0.34% | 1.3만 |
|---|
| 2026.02.24 | ₩38,780 | ₩38,981 | ₩38,628 | ₩38,981 | +0.52% | 12.7만 |
|---|
| 2026.02.23 | ₩39,107 | ₩39,107 | ₩38,526 | ₩38,610 | -1.27% | 1.8만 |
|---|
| 2026.02.20 | ₩38,713 | ₩39,275 | ₩38,713 | ₩38,820 | +0.28% | 2.6만 |
|---|
| 2026.02.19 | ₩38,793 | ₩38,967 | ₩38,673 | ₩38,874 | +0.21% | 3.7만 |
|---|
| 2026.02.18 | ₩38,981 | ₩39,168 | ₩38,780 | ₩38,954 | -0.07% | 1.9만 |
|---|
| 2026.02.17 | ₩38,473 | ₩38,860 | ₩38,297 | ₩38,780 | +0.80% | 1.3만 |
|---|
| 2026.02.13 | ₩38,499 | ₩38,845 | ₩38,478 | ₩38,549 | +0.13% | 7.4천 |
|---|
| 2026.02.12 | ₩39,355 | ₩39,515 | ₩38,589 | ₩38,589 | -1.95% | 1.2만 |
|---|
| 2026.02.11 | ₩39,796 | ₩39,796 | ₩39,126 | ₩39,315 | -1.21% | 1.1만 |
|---|
| 2026.02.10 | ₩39,649 | ₩39,716 | ₩39,408 | ₩39,448 | -0.51% | 1.5만 |
|---|
| 2026.02.09 | ₩39,234 | ₩39,649 | ₩39,234 | ₩39,582 | +0.89% | 1.4만 |
|---|
| 2026.02.06 | ₩38,767 | ₩39,248 | ₩38,760 | ₩39,248 | +1.24% | 9.6천 |
|---|
| 2026.02.05 | ₩38,526 | ₩38,646 | ₩38,138 | ₩38,343 | -0.48% | 4.1만 |
|---|
| 2026.02.04 | ₩39,007 | ₩39,114 | ₩38,553 | ₩38,767 | -0.62% | 1.3만 |
|---|
| 2026.02.03 | ₩39,823 | ₩39,823 | ₩39,154 | ₩39,368 | -1.14% | 1.6만 |
|---|
| 2026.02.02 | ₩39,689 | ₩39,943 | ₩39,622 | ₩39,903 | +0.54% | 4.7천 |
|---|
| 2026.01.30 | ₩39,742 | ₩39,829 | ₩39,502 | ₩39,676 | -0.17% | 2.2만 |
|---|
| 2026.01.29 | ₩40,103 | ₩40,103 | ₩39,234 | ₩39,876 | -0.57% | 2.9만 |
|---|
| 2026.01.28 | ₩40,277 | ₩40,277 | ₩39,729 | ₩40,023 | -0.63% | 4.1만 |
|---|
| 2026.01.27 | ₩40,244 | ₩40,438 | ₩40,244 | ₩40,317 | +0.18% | 2.2만 |
|---|
| 2026.01.26 | ₩40,015 | ₩40,210 | ₩40,015 | ₩40,103 | +0.22% | 1.6만 |
|---|
| 2026.01.23 | ₩39,716 | ₩39,996 | ₩39,622 | ₩39,903 | +0.47% | 9.8천 |
|---|
| 2026.01.22 | ₩39,983 | ₩39,983 | ₩39,582 | ₩39,750 | -0.58% | 9.2천 |
|---|
| 2026.01.21 | ₩39,248 | ₩39,890 | ₩39,248 | ₩39,622 | +0.95% | 3만 |
|---|
| 2026.01.20 | ₩39,622 | ₩39,789 | ₩39,328 | ₩39,341 | -0.71% | 9천 |
|---|
| 2026.01.16 | ₩40,344 | ₩40,491 | ₩40,184 | ₩40,317 | -0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩40,438 | ₩40,531 | ₩40,224 | ₩40,291 | -0.36% | 2만 |
|---|
| 2026.01.14 | ₩40,344 | ₩40,478 | ₩39,890 | ₩40,063 | -0.70% | 8.3천 |
|---|
| 2026.01.13 | ₩40,718 | ₩40,732 | ₩40,464 | ₩40,638 | -0.20% | 1.1만 |
|---|
| 2026.01.12 | ₩40,411 | ₩40,758 | ₩40,411 | ₩40,625 | +0.53% | 7.1천 |
|---|
| 2026.01.09 | ₩40,291 | ₩40,571 | ₩40,197 | ₩40,451 | +0.40% | 9.4천 |
|---|
| 2026.01.08 | ₩40,478 | ₩40,478 | ₩40,099 | ₩40,138 | -0.84% | 1만 |
|---|
| 2026.01.07 | ₩40,464 | ₩40,678 | ₩40,250 | ₩40,393 | -0.18% | 1.9만 |
|---|
| 2026.01.06 | ₩40,170 | ₩40,379 | ₩40,111 | ₩40,304 | +0.33% | 6.8만 |
|---|
| 2026.01.05 | ₩40,157 | ₩40,356 | ₩40,157 | ₩40,210 | +0.13% | 9.8천 |
|---|
| 2026.01.02 | ₩40,250 | ₩40,304 | ₩39,642 | ₩40,197 | -0.13% | 7.7천 |
|---|
| 2025.12.31 | ₩39,890 | ₩40,170 | ₩39,836 | ₩39,836 | -0.13% | 8.9천 |
|---|
| 2025.12.30 | ₩40,384 | ₩40,384 | ₩40,130 | ₩40,130 | -0.63% | 9.4천 |
|---|
| 2025.12.29 | ₩40,317 | ₩40,972 | ₩40,250 | ₩40,317 | 0.00% | 8.7천 |
|---|
| 2025.12.26 | ₩40,611 | ₩40,611 | ₩40,558 | ₩40,558 | -0.13% | 2.2천 |
|---|
| 2025.12.24 | ₩41,413 | ₩41,413 | ₩40,464 | ₩40,579 | -2.01% | 7.5천 |
|---|
| 2025.12.23 | ₩40,170 | ₩40,531 | ₩40,170 | ₩40,531 | +0.90% | 1.2만 |
|---|
| 2025.12.22 | ₩40,170 | ₩40,291 | ₩40,077 | ₩40,291 | +0.30% | 1.1만 |
|---|
| 2025.12.19 | ₩39,529 | ₩39,996 | ₩39,529 | ₩39,996 | +1.18% | 5.3천 |
|---|
| 2025.12.18 | ₩39,356 | ₩39,716 | ₩39,328 | ₩39,542 | +0.47% | 2.7만 |
|---|
| 2025.12.17 | ₩39,502 | ₩39,569 | ₩38,914 | ₩38,954 | -1.39% | 9.9천 |
|---|
| 2025.12.16 | ₩39,475 | ₩39,689 | ₩39,288 | ₩39,689 | +0.54% | 1.5만 |
|---|
| 2025.12.15 | ₩39,677 | ₩39,777 | ₩39,594 | ₩39,622 | -0.14% | 5.6천 |
|---|
| 2025.12.12 | ₩40,046 | ₩40,046 | ₩39,542 | ₩40,010 | -0.09% | 2.1만 |
|---|
| 2025.12.11 | ₩40,010 | ₩40,292 | ₩39,943 | ₩40,197 | +0.47% | 8.3천 |
|---|
| 2025.12.10 | ₩40,170 | ₩40,317 | ₩39,983 | ₩40,229 | +0.15% | 9.5천 |
|---|
| 2025.12.09 | ₩40,210 | ₩40,304 | ₩40,206 | ₩40,237 | +0.07% | 6.3천 |
|---|
| 2025.12.08 | ₩40,357 | ₩40,357 | ₩40,157 | ₩40,291 | -0.17% | 5.3천 |
|---|
| 2025.12.05 | ₩40,304 | ₩40,404 | ₩40,197 | ₩40,357 | +0.13% | 9.4천 |
|---|
| 2025.12.04 | ₩40,037 | ₩40,638 | ₩39,154 | ₩40,638 | +1.50% | 3.6만 |
|---|
| 2025.12.03 | ₩40,103 | ₩40,197 | ₩39,890 | ₩40,130 | +0.07% | 1.5만 |
|---|
| 2025.12.02 | ₩40,331 | ₩40,397 | ₩40,117 | ₩40,189 | -0.35% | 4.7만 |
|---|
| 2025.12.01 | ₩40,037 | ₩40,250 | ₩40,037 | ₩40,050 | +0.03% | 6.5천 |
|---|
| 2025.11.28 | ₩40,317 | ₩40,317 | ₩40,165 | ₩40,296 | -0.05% | 8.3천 |
|---|
| 2025.11.26 | ₩40,197 | ₩40,371 | ₩40,003 | ₩40,154 | -0.11% | 3.4만 |
|---|
| 2025.11.25 | ₩39,475 | ₩39,855 | ₩39,355 | ₩39,855 | +0.96% | 1.7만 |
|---|
| 2025.11.24 | ₩38,967 | ₩39,502 | ₩38,967 | ₩39,478 | +1.31% | 1.6만 |
|---|
| 2025.11.21 | ₩38,513 | ₩38,780 | ₩38,312 | ₩38,499 | -0.03% | 1.9만 |
|---|
| 2025.11.20 | ₩39,930 | ₩40,063 | ₩38,338 | ₩38,338 | -3.99% | 4.9천 |
|---|
| 2025.11.19 | ₩39,248 | ₩39,394 | ₩38,935 | ₩39,065 | -0.47% | 8.3천 |
|---|
| 2025.11.18 | ₩38,967 | ₩39,128 | ₩38,686 | ₩38,870 | -0.25% | 1.1만 |
|---|
| 2025.11.17 | ₩39,555 | ₩39,689 | ₩38,994 | ₩39,185 | -0.94% | 6.6천 |
|---|
| 2025.11.14 | ₩38,981 | ₩39,843 | ₩38,981 | ₩39,534 | +1.42% | 1.8만 |
|---|
| 2025.11.13 | ₩40,304 | ₩40,371 | ₩39,542 | ₩39,570 | -1.82% | 1.2만 |
|---|
| 2025.11.12 | ₩40,665 | ₩40,665 | ₩40,331 | ₩40,484 | -0.44% | 1.1만 |
|---|
| 2025.11.11 | ₩40,464 | ₩40,665 | ₩40,285 | ₩40,582 | +0.29% | 1.4만 |
|---|
| 2025.11.10 | ₩40,343 | ₩40,631 | ₩40,224 | ₩40,625 | +0.70% | 1.4만 |
|---|
| 2025.11.07 | ₩39,261 | ₩39,726 | ₩39,074 | ₩39,726 | +1.18% | 1.8만 |
|---|
| 2025.11.06 | ₩40,130 | ₩40,130 | ₩39,729 | ₩39,847 | -0.71% | 5.4천 |
|---|
| 2025.11.05 | ₩40,491 | ₩41,119 | ₩40,291 | ₩40,571 | +0.20% | 3.9만 |
|---|
| 2025.11.04 | ₩40,504 | ₩40,892 | ₩40,327 | ₩40,333 | -0.42% | 3.9만 |
|---|
| 2025.11.03 | ₩40,978 | ₩41,119 | ₩40,919 | ₩40,996 | +0.05% | 6.1천 |
|---|
| 2025.10.31 | ₩41,046 | ₩41,046 | ₩40,745 | ₩40,839 | -0.50% | 2.8천 |
|---|
| 2025.10.30 | ₩40,959 | ₩41,023 | ₩40,593 | ₩40,593 | -0.89% | 1.8만 |
|---|
| 2025.10.29 | ₩41,173 | ₩41,226 | ₩40,999 | ₩41,196 | +0.06% | 1.2만 |
|---|
| 2025.10.28 | ₩41,293 | ₩41,293 | ₩40,773 | ₩40,970 | -0.78% | 1.8만 |
|---|
| 2025.10.27 | ₩40,585 | ₩40,799 | ₩40,531 | ₩40,732 | +0.36% | 8.4천 |
|---|
| 2025.10.24 | ₩40,037 | ₩40,224 | ₩40,037 | ₩40,074 | +0.09% | 8천 |
|---|
| 2025.10.23 | ₩39,301 | ₩39,796 | ₩39,301 | ₩39,729 | +1.09% | 2.6만 |
|---|
| 2025.10.22 | ₩39,622 | ₩39,662 | ₩38,940 | ₩39,265 | -0.90% | 1.6만 |
|---|
| 2025.10.21 | ₩40,063 | ₩40,063 | ₩39,503 | ₩39,623 | -1.10% | 6.9천 |
|---|
| 2025.10.20 | ₩39,422 | ₩39,702 | ₩39,422 | ₩39,569 | +0.37% | 1.1만 |
|---|
| 2025.10.17 | ₩38,952 | ₩39,201 | ₩38,693 | ₩39,141 | +0.48% | 5.2천 |
|---|
| 2025.10.16 | ₩39,382 | ₩39,475 | ₩38,780 | ₩38,985 | -1.01% | 6천 |
|---|
| 2025.10.15 | ₩39,368 | ₩39,502 | ₩39,166 | ₩39,166 | -0.51% | 1.8천 |
|---|
| 2025.10.14 | ₩38,880 | ₩39,234 | ₩38,753 | ₩39,234 | +0.91% | 3.4만 |
|---|
| 2025.10.13 | ₩39,275 | ₩39,288 | ₩39,210 | ₩39,228 | -0.12% | 1.9천 |
|---|
| 2025.10.10 | ₩39,856 | ₩39,916 | ₩38,523 | ₩38,523 | -3.34% | 4.5천 |
|---|