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 | ₩46,128 | ₩46,302 | ₩46,075 | ₩46,268 | +0.30% | 2.9만 |
| 2026.10.08 | ₩46,181 | ₩46,315 | ₩45,763 | ₩45,921 | -0.56% | 1.2만 |
| 2026.10.07 | ₩46,075 | ₩46,447 | ₩46,064 | ₩46,447 | +0.81% | 1.7만 |
| 2026.10.06 | ₩46,408 | ₩46,622 | ₩46,408 | ₩46,435 | +0.06% | 9.8천 |
| 2026.10.05 | ₩45,834 | ₩46,208 | ₩45,834 | ₩46,075 | +0.52% | 2만 |
| 2026.10.02 | ₩45,777 | ₩45,928 | ₩45,714 | ₩45,761 | -0.04% | 6.8천 |
| 2026.10.01 | ₩45,353 | ₩45,480 | ₩45,012 | ₩45,246 | -0.24% | 4.9만 |
| 2026.09.30 | ₩45,407 | ₩45,554 | ₩45,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,190 |
| -0.48% |
| 1.7만 |
| 2026.09.29 | ₩45,228 | ₩45,306 | ₩45,119 | ₩45,174 | -0.12% | 9.5천 |
|---|
| 2026.09.28 | ₩45,380 | ₩45,380 | ₩45,031 | ₩45,099 | -0.62% | 9.5천 |
|---|
| 2026.09.25 | ₩45,527 | ₩45,664 | ₩45,353 | ₩45,615 | +0.19% | 1.4만 |
|---|
| 2026.09.24 | ₩44,912 | ₩45,333 | ₩44,912 | ₩45,297 | +0.86% | 1.5만 |
|---|
| 2026.09.23 | ₩45,660 | ₩45,834 | ₩45,139 | ₩45,194 | -1.02% | 7만 |
|---|
| 2026.09.22 | ₩45,696 | ₩45,696 | ₩45,500 | ₩45,610 | -0.19% | 2.1만 |
|---|
| 2026.09.21 | ₩44,963 | ₩45,513 | ₩44,939 | ₩45,464 | +1.11% | 1.3만 |
|---|
| 2026.09.18 | ₩44,485 | ₩44,499 | ₩44,258 | ₩44,499 | +0.03% | 1만 |
|---|
| 2026.09.17 | ₩44,218 | ₩44,262 | ₩44,097 | ₩44,262 | +0.10% | 1.1만 |
|---|
| 2026.09.16 | ₩43,750 | ₩43,870 | ₩43,269 | ₩43,499 | -0.57% | 2.3만 |
|---|
| 2026.09.15 | ₩43,670 | ₩43,697 | ₩43,369 | ₩43,431 | -0.55% | 2.5만 |
|---|
| 2026.09.14 | ₩43,763 | ₩43,910 | ₩43,456 | ₩43,697 | -0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩44,124 | ₩44,378 | ₩44,124 | ₩44,214 | +0.20% | 6.3천 |
|---|
| 2026.09.10 | ₩43,643 | ₩43,763 | ₩43,630 | ₩43,642 | -0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩44,155 | ₩44,158 | ₩43,991 | ₩44,031 | -0.28% | 9.3천 |
|---|
| 2026.09.08 | ₩44,211 | ₩44,298 | ₩44,097 | ₩44,139 | -0.16% | 4.1만 |
|---|
| 2026.09.04 | ₩44,351 | ₩44,445 | ₩44,164 | ₩44,292 | -0.13% | 8.2천 |
|---|
| 2026.09.03 | ₩43,884 | ₩44,365 | ₩43,884 | ₩44,287 | +0.92% | 1.6만 |
|---|
| 2026.09.02 | ₩43,523 | ₩43,697 | ₩43,523 | ₩43,694 | +0.39% | 2.4만 |
|---|
| 2026.09.01 | ₩43,136 | ₩43,576 | ₩43,136 | ₩43,376 | +0.56% | 6.4만 |
|---|
| 2026.08.31 | ₩43,763 | ₩43,830 | ₩43,637 | ₩43,804 | +0.09% | 2.3만 |
|---|
| 2026.08.28 | ₩44,298 | ₩44,365 | ₩43,897 | ₩43,924 | -0.84% | 4.7천 |
|---|
| 2026.08.27 | ₩44,044 | ₩44,178 | ₩43,917 | ₩44,145 | +0.23% | 1.4만 |
|---|
| 2026.08.26 | ₩43,670 | ₩43,804 | ₩43,590 | ₩43,737 | +0.15% | 2.3만 |
|---|
| 2026.08.25 | ₩43,763 | ₩43,870 | ₩43,523 | ₩43,679 | -0.19% | 2.2만 |
|---|
| 2026.08.24 | ₩43,269 | ₩43,530 | ₩43,269 | ₩43,399 | +0.30% | 1.6만 |
|---|
| 2026.08.21 | ₩44,057 | ₩44,057 | ₩43,536 | ₩43,763 | -0.67% | 5.6만 |
|---|
| 2026.08.20 | ₩43,777 | ₩43,777 | ₩43,476 | ₩43,563 | -0.49% | 9.3천 |
|---|
| 2026.08.19 | ₩44,418 | ₩44,418 | ₩43,763 | ₩43,876 | -1.22% | 1.4만 |
|---|
| 2026.08.18 | ₩44,191 | ₩44,191 | ₩43,977 | ₩44,057 | -0.30% | 1.4만 |
|---|
| 2026.08.17 | ₩44,648 | ₩44,805 | ₩44,525 | ₩44,525 | -0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩44,832 | ₩44,832 | ₩44,485 | ₩44,614 | -0.49% | 1.5만 |
|---|
| 2026.08.13 | ₩44,672 | ₩44,912 | ₩44,672 | ₩44,808 | +0.31% | 6.3천 |
|---|
| 2026.08.12 | ₩44,538 | ₩44,538 | ₩44,431 | ₩44,453 | -0.19% | 2.1만 |
|---|
| 2026.08.11 | ₩44,485 | ₩44,552 | ₩44,204 | ₩44,244 | -0.54% | 1.7만 |
|---|
| 2026.08.10 | ₩44,692 | ₩44,725 | ₩44,458 | ₩44,458 | -0.52% | 1.7만 |
|---|
| 2026.08.07 | ₩44,618 | ₩44,672 | ₩44,351 | ₩44,608 | -0.02% | 2.4만 |
|---|
| 2026.08.06 | ₩44,091 | ₩44,405 | ₩44,091 | ₩44,284 | +0.44% | 4.9만 |
|---|
| 2026.08.05 | ₩44,912 | ₩45,006 | ₩44,191 | ₩44,191 | -1.61% | 2.5만 |
|---|
| 2026.08.04 | ₩43,563 | ₩44,712 | ₩43,563 | ₩44,712 | +2.64% | 2.2만 |
|---|
| 2026.08.03 | ₩42,548 | ₩43,296 | ₩42,481 | ₩43,296 | +1.76% | 1.6만 |
|---|
| 2026.07.31 | ₩42,588 | ₩42,588 | ₩41,887 | ₩42,481 | -0.25% | 5.6천 |
|---|
| 2026.07.30 | ₩41,386 | ₩42,055 | ₩41,386 | ₩42,040 | +1.58% | 1.8만 |
|---|
| 2026.07.29 | ₩41,185 | ₩41,593 | ₩40,704 | ₩40,704 | -1.17% | 2.4만 |
|---|
| 2026.07.28 | ₩41,052 | ₩41,706 | ₩41,052 | ₩41,599 | +1.33% | 4.4만 |
|---|
| 2026.07.27 | ₩42,147 | ₩42,194 | ₩41,573 | ₩41,853 | -0.70% | 6.2만 |
|---|
| 2026.07.24 | ₩42,054 | ₩42,341 | ₩41,794 | ₩41,960 | -0.22% | 1만 |
|---|
| 2026.07.23 | ₩42,334 | ₩42,334 | ₩41,984 | ₩42,174 | -0.38% | 1.5만 |
|---|
| 2026.07.22 | ₩42,788 | ₩43,108 | ₩42,775 | ₩42,962 | +0.41% | 8.7천 |
|---|
| 2026.07.21 | ₩42,681 | ₩43,042 | ₩42,681 | ₩42,995 | +0.74% | 1.1만 |
|---|
| 2026.07.20 | ₩42,855 | ₩42,855 | ₩42,361 | ₩42,387 | -1.09% | 8.7천 |
|---|
| 2026.07.17 | ₩42,120 | ₩42,570 | ₩42,013 | ₩42,441 | +0.76% | 5만 |
|---|
| 2026.07.16 | ₩43,336 | ₩43,349 | ₩42,855 | ₩43,015 | -0.74% | 1.8만 |
|---|
| 2026.07.15 | ₩43,492 | ₩43,492 | ₩43,201 | ₩43,470 | -0.05% | 7천 |
|---|
| 2026.07.14 | ₩42,815 | ₩43,156 | ₩42,815 | ₩43,126 | +0.73% | 1.2만 |
|---|
| 2026.07.13 | ₩43,002 | ₩43,002 | ₩42,601 | ₩42,676 | -0.76% | 4.8천 |
|---|
| 2026.07.10 | ₩42,949 | ₩43,136 | ₩42,802 | ₩43,136 | +0.44% | 8.9천 |
|---|
| 2026.07.09 | ₩42,721 | ₩43,029 | ₩42,494 | ₩43,002 | +0.66% | 2.1만 |
|---|
| 2026.07.08 | ₩42,374 | ₩42,635 | ₩42,241 | ₩42,635 | +0.61% | 3.1만 |
|---|
| 2026.07.07 | ₩42,588 | ₩42,681 | ₩42,187 | ₩42,524 | -0.15% | 7.9천 |
|---|
| 2026.07.06 | ₩42,428 | ₩42,815 | ₩42,428 | ₩42,815 | +0.91% | 3만 |
|---|
| 2026.07.02 | ₩42,561 | ₩42,748 | ₩42,080 | ₩42,334 | -0.53% | 1.9만 |
|---|
| 2026.07.01 | ₩42,294 | ₩42,601 | ₩42,214 | ₩42,441 | +0.35% | 5.6만 |
|---|
| 2026.06.30 | ₩42,054 | ₩42,481 | ₩41,973 | ₩42,454 | +0.95% | 3만 |
|---|
| 2026.06.29 | ₩41,716 | ₩42,054 | ₩41,553 | ₩42,027 | +0.75% | 2.2만 |
|---|
| 2026.06.26 | ₩40,971 | ₩41,479 | ₩40,971 | ₩41,118 | +0.36% | 3.3만 |
|---|
| 2026.06.25 | ₩41,412 | ₩41,479 | ₩41,057 | ₩41,185 | -0.55% | 9.8만 |
|---|
| 2026.06.24 | ₩41,880 | ₩42,080 | ₩41,599 | ₩41,613 | -0.64% | 2.1만 |
|---|
| 2026.06.23 | ₩41,679 | ₩42,013 | ₩41,653 | ₩41,761 | +0.20% | 2.4만 |
|---|
| 2026.06.22 | ₩42,534 | ₩42,802 | ₩42,241 | ₩42,290 | -0.57% | 3.6만 |
|---|
| 2026.06.18 | ₩42,588 | ₩42,842 | ₩42,581 | ₩42,808 | +0.52% | 8.6천 |
|---|
| 2026.06.17 | ₩42,882 | ₩42,882 | ₩42,254 | ₩42,254 | -1.46% | 1.3만 |
|---|
| 2026.06.16 | ₩42,855 | ₩43,055 | ₩42,800 | ₩42,800 | -0.13% | 1.3만 |
|---|
| 2026.06.15 | ₩42,882 | ₩43,122 | ₩42,855 | ₩43,003 | +0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩42,080 | ₩42,241 | ₩41,893 | ₩42,214 | +0.32% | 2.4만 |
|---|
| 2026.06.11 | ₩41,439 | ₩42,254 | ₩41,265 | ₩42,150 | +1.72% | 2만 |
|---|
| 2026.06.10 | ₩41,773 | ₩42,037 | ₩41,372 | ₩41,426 | -0.83% | 8.7천 |
|---|
| 2026.06.09 | ₩42,394 | ₩42,561 | ₩41,412 | ₩41,899 | -1.17% | 2.9만 |
|---|
| 2026.06.08 | ₩42,326 | ₩42,394 | ₩42,074 | ₩42,074 | -0.60% | 4.3천 |
|---|
| 2026.06.05 | ₩42,815 | ₩42,908 | ₩41,866 | ₩41,987 | -1.93% | 5만 |
|---|
| 2026.06.04 | ₩42,790 | ₩43,356 | ₩42,790 | ₩43,276 | +1.14% | 3.3만 |
|---|
| 2026.06.03 | ₩43,323 | ₩43,376 | ₩43,149 | ₩43,222 | -0.23% | 6만 |
|---|
| 2026.06.02 | ₩43,590 | ₩43,790 | ₩43,563 | ₩43,580 | -0.02% | 13.3만 |
|---|
| 2026.06.01 | ₩43,496 | ₩43,844 | ₩43,496 | ₩43,685 | +0.43% | 2.4만 |
|---|
| 2026.05.29 | ₩43,269 | ₩43,710 | ₩43,269 | ₩43,591 | +0.74% | 3.3만 |
|---|
| 2026.05.28 | ₩42,942 | ₩43,323 | ₩42,855 | ₩43,262 | +0.75% | 2.4만 |
|---|
| 2026.05.27 | ₩42,788 | ₩42,949 | ₩42,673 | ₩42,922 | +0.31% | 2.9만 |
|---|
| 2026.05.26 | ₩42,895 | ₩42,915 | ₩42,735 | ₩42,803 | -0.21% | 8.9천 |
|---|
| 2026.05.22 | ₩42,621 | ₩42,775 | ₩42,521 | ₩42,534 | -0.20% | 9.5천 |
|---|
| 2026.05.21 | ₩42,227 | ₩42,548 | ₩42,227 | ₩42,494 | +0.63% | 2.5만 |
|---|
| 2026.05.20 | ₩42,067 | ₩42,454 | ₩41,907 | ₩42,394 | +0.78% | 9.8천 |
|---|
| 2026.05.19 | ₩42,027 | ₩42,094 | ₩41,800 | ₩41,920 | -0.25% | 1.6만 |
|---|
| 2026.05.18 | ₩42,347 | ₩42,534 | ₩42,054 | ₩42,534 | +0.44% | 4.5만 |
|---|
| 2026.05.15 | ₩42,387 | ₩42,641 | ₩42,350 | ₩42,350 | -0.09% | 2만 |
|---|
| 2026.05.14 | ₩42,574 | ₩42,955 | ₩42,574 | ₩42,939 | +0.86% | 9.1만 |
|---|
| 2026.05.13 | ₩42,200 | ₩42,615 | ₩42,000 | ₩42,508 | +0.73% | 2.5만 |
|---|
| 2026.05.12 | ₩42,147 | ₩42,147 | ₩41,706 | ₩42,080 | -0.16% | 15.4만 |
|---|
| 2026.05.11 | ₩42,054 | ₩42,361 | ₩42,054 | ₩42,254 | +0.48% | 1.8만 |
|---|
| 2026.05.08 | ₩42,267 | ₩42,414 | ₩42,254 | ₩42,337 | +0.16% | 2.8만 |
|---|
| 2026.05.07 | ₩42,254 | ₩42,494 | ₩41,923 | ₩41,923 | -0.78% | 3만 |
|---|
| 2026.05.06 | ₩41,679 | ₩42,036 | ₩41,639 | ₩42,036 | +0.86% | 7.5천 |
|---|
| 2026.05.05 | ₩41,506 | ₩41,570 | ₩41,459 | ₩41,471 | -0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩41,265 | ₩41,386 | ₩41,132 | ₩41,201 | -0.16% | 4만 |
|---|
| 2026.05.01 | ₩41,305 | ₩41,519 | ₩41,295 | ₩41,295 | -0.03% | 2.9만 |
|---|
| 2026.04.30 | ₩40,878 | ₩41,132 | ₩40,484 | ₩41,026 | +0.36% | 4.7천 |
|---|
| 2026.04.29 | ₩40,544 | ₩40,637 | ₩40,450 | ₩40,549 | +0.01% | 1만 |
|---|
| 2026.04.28 | ₩40,718 | ₩40,838 | ₩40,544 | ₩40,698 | -0.05% | 2.9만 |
|---|
| 2026.04.27 | ₩40,891 | ₩41,092 | ₩40,804 | ₩41,078 | +0.46% | 1.1만 |
|---|
| 2026.04.24 | ₩40,691 | ₩41,002 | ₩40,684 | ₩41,002 | +0.76% | 1.4만 |
|---|
| 2026.04.23 | ₩40,718 | ₩41,012 | ₩40,303 | ₩40,611 | -0.26% | 2.6만 |
|---|
| 2026.04.22 | ₩40,718 | ₩40,946 | ₩40,671 | ₩40,946 | +0.56% | 4.7만 |
|---|
| 2026.04.21 | ₩40,678 | ₩40,838 | ₩40,357 | ₩40,424 | -0.62% | 3.8만 |
|---|
| 2026.04.20 | ₩40,758 | ₩40,824 | ₩40,631 | ₩40,750 | -0.02% | 3.1만 |
|---|
| 2026.04.17 | ₩40,572 | ₩40,998 | ₩40,571 | ₩40,882 | +0.76% | 3.1만 |
|---|
| 2026.04.16 | ₩40,424 | ₩40,424 | ₩40,103 | ₩40,384 | -0.10% | 7.1만 |
|---|
| 2026.04.15 | ₩39,983 | ₩40,312 | ₩39,983 | ₩40,312 | +0.82% | 20.3만 |
|---|
| 2026.04.14 | ₩39,489 | ₩39,876 | ₩39,489 | ₩39,809 | +0.81% | 7.5천 |
|---|
| 2026.04.13 | ₩38,726 | ₩39,165 | ₩38,687 | ₩39,165 | +1.13% | 1.5만 |
|---|
| 2026.04.10 | ₩38,821 | ₩38,941 | ₩38,660 | ₩38,787 | -0.09% | 2.6만 |
|---|
| 2026.04.09 | ₩38,260 | ₩38,754 | ₩38,248 | ₩38,754 | +1.29% | 9.8천 |
|---|
| 2026.04.08 | ₩38,847 | ₩38,847 | ₩38,340 | ₩38,381 | -1.20% | 5천 |
|---|
| 2026.04.07 | ₩37,231 | ₩37,445 | ₩36,910 | ₩37,445 | +0.57% | 2.2만 |
|---|
| 2026.04.06 | ₩37,231 | ₩37,445 | ₩36,991 | ₩37,291 | +0.16% | 1.5만 |
|---|
| 2026.04.02 | ₩36,443 | ₩37,264 | ₩36,443 | ₩37,191 | +2.05% | 2만 |
|---|
| 2026.04.01 | ₩37,164 | ₩37,498 | ₩37,137 | ₩37,324 | +0.43% | 3.9만 |
|---|
| 2026.03.31 | ₩36,148 | ₩36,884 | ₩36,148 | ₩36,826 | +1.88% | 13.4만 |
|---|
| 2026.03.30 | ₩35,942 | ₩35,942 | ₩35,309 | ₩35,525 | -1.16% | 1.5만 |
|---|
| 2026.03.27 | ₩36,269 | ₩36,269 | ₩35,701 | ₩35,788 | -1.33% | 3.2만 |
|---|
| 2026.03.26 | ₩37,031 | ₩37,064 | ₩36,376 | ₩36,376 | -1.77% | 7.8천 |
|---|
| 2026.03.25 | ₩37,431 | ₩37,525 | ₩37,311 | ₩37,337 | -0.25% | 6천 |
|---|
| 2026.03.24 | ₩37,071 | ₩37,271 | ₩36,924 | ₩37,111 | +0.11% | 2.1만 |
|---|
| 2026.03.23 | ₩37,218 | ₩37,665 | ₩37,191 | ₩37,405 | +0.50% | 5.4만 |
|---|
| 2026.03.20 | ₩37,204 | ₩37,204 | ₩36,598 | ₩36,683 | -1.40% | 9.5천 |
|---|
| 2026.03.19 | ₩37,057 | ₩37,391 | ₩37,057 | ₩37,298 | +0.65% | 1.1만 |
|---|
| 2026.03.18 | ₩37,872 | ₩37,992 | ₩37,431 | ₩37,485 | -1.02% | 3.5천 |
|---|
| 2026.03.17 | ₩38,206 | ₩38,206 | ₩37,986 | ₩38,073 | -0.35% | 6.1천 |
|---|
| 2026.03.16 | ₩37,966 | ₩38,153 | ₩37,939 | ₩38,046 | +0.21% | 4.1천 |
|---|
| 2026.03.13 | ₩38,166 | ₩38,179 | ₩37,525 | ₩37,605 | -1.47% | 9.8천 |
|---|
| 2026.03.12 | ₩38,433 | ₩38,460 | ₩38,062 | ₩38,062 | -0.97% | 5.3천 |
|---|
| 2026.03.11 | ₩38,785 | ₩38,834 | ₩38,553 | ₩38,767 | -0.04% | 6.6천 |
|---|
| 2026.03.10 | ₩38,847 | ₩39,008 | ₩38,741 | ₩38,741 | -0.28% | 2.4천 |
|---|
| 2026.03.09 | ₩37,992 | ₩38,741 | ₩37,752 | ₩38,741 | +1.97% | 5.4천 |
|---|
| 2026.03.06 | ₩38,099 | ₩38,634 | ₩38,099 | ₩38,321 | +0.58% | 1.9만 |
|---|
| 2026.03.05 | ₩38,794 | ₩38,834 | ₩38,340 | ₩38,794 | 0.00% | 5.4만 |
|---|
| 2026.03.04 | ₩38,607 | ₩39,034 | ₩38,560 | ₩38,981 | +0.97% | 1.1만 |
|---|
| 2026.03.03 | ₩38,046 | ₩38,580 | ₩37,946 | ₩38,460 | +1.09% | 1.4만 |
|---|
| 2026.03.02 | ₩38,366 | ₩39,028 | ₩38,366 | ₩38,928 | +1.46% | 2.7만 |
|---|
| 2026.02.27 | ₩38,779 | ₩38,912 | ₩38,647 | ₩38,829 | +0.13% | 7.9천 |
|---|
| 2026.02.26 | ₩39,368 | ₩39,368 | ₩38,700 | ₩38,941 | -1.09% | 5.1천 |
|---|
| 2026.02.25 | ₩39,262 | ₩39,395 | ₩39,262 | ₩39,395 | +0.34% | 1.3만 |
|---|
| 2026.02.24 | ₩38,754 | ₩38,954 | ₩38,602 | ₩38,954 | +0.52% | 12.7만 |
|---|
| 2026.02.23 | ₩39,081 | ₩39,081 | ₩38,500 | ₩38,584 | -1.27% | 1.8만 |
|---|
| 2026.02.20 | ₩38,687 | ₩39,248 | ₩38,687 | ₩38,794 | +0.28% | 2.6만 |
|---|
| 2026.02.19 | ₩38,767 | ₩38,941 | ₩38,647 | ₩38,847 | +0.21% | 3.7만 |
|---|
| 2026.02.18 | ₩38,954 | ₩39,141 | ₩38,754 | ₩38,928 | -0.07% | 1.9만 |
|---|
| 2026.02.17 | ₩38,447 | ₩38,834 | ₩38,272 | ₩38,754 | +0.80% | 1.3만 |
|---|
| 2026.02.13 | ₩38,473 | ₩38,819 | ₩38,452 | ₩38,523 | +0.13% | 7.4천 |
|---|
| 2026.02.12 | ₩39,328 | ₩39,489 | ₩38,563 | ₩38,563 | -1.95% | 1.2만 |
|---|
| 2026.02.11 | ₩39,769 | ₩39,769 | ₩39,100 | ₩39,288 | -1.21% | 1.1만 |
|---|
| 2026.02.10 | ₩39,622 | ₩39,689 | ₩39,382 | ₩39,422 | -0.51% | 1.5만 |
|---|
| 2026.02.09 | ₩39,208 | ₩39,622 | ₩39,208 | ₩39,555 | +0.89% | 1.4만 |
|---|
| 2026.02.06 | ₩38,741 | ₩39,221 | ₩38,734 | ₩39,221 | +1.24% | 9.6천 |
|---|
| 2026.02.05 | ₩38,500 | ₩38,620 | ₩38,113 | ₩38,317 | -0.48% | 4.1만 |
|---|
| 2026.02.04 | ₩38,981 | ₩39,088 | ₩38,527 | ₩38,741 | -0.62% | 1.3만 |
|---|
| 2026.02.03 | ₩39,796 | ₩39,796 | ₩39,128 | ₩39,342 | -1.14% | 1.6만 |
|---|
| 2026.02.02 | ₩39,662 | ₩39,916 | ₩39,595 | ₩39,876 | +0.54% | 4.7천 |
|---|
| 2026.01.30 | ₩39,716 | ₩39,803 | ₩39,475 | ₩39,649 | -0.17% | 2.2만 |
|---|
| 2026.01.29 | ₩40,076 | ₩40,076 | ₩39,208 | ₩39,849 | -0.57% | 2.9만 |
|---|
| 2026.01.28 | ₩40,250 | ₩40,250 | ₩39,702 | ₩39,996 | -0.63% | 4.1만 |
|---|
| 2026.01.27 | ₩40,217 | ₩40,410 | ₩40,217 | ₩40,290 | +0.18% | 2.2만 |
|---|
| 2026.01.26 | ₩39,988 | ₩40,183 | ₩39,988 | ₩40,076 | +0.22% | 1.6만 |
|---|
| 2026.01.23 | ₩39,689 | ₩39,970 | ₩39,595 | ₩39,876 | +0.47% | 9.8천 |
|---|
| 2026.01.22 | ₩39,956 | ₩39,956 | ₩39,555 | ₩39,724 | -0.58% | 9.2천 |
|---|
| 2026.01.21 | ₩39,221 | ₩39,863 | ₩39,221 | ₩39,595 | +0.95% | 3만 |
|---|
| 2026.01.20 | ₩39,595 | ₩39,762 | ₩39,302 | ₩39,315 | -0.71% | 9천 |
|---|
| 2026.01.16 | ₩40,317 | ₩40,464 | ₩40,157 | ₩40,290 | -0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩40,410 | ₩40,504 | ₩40,197 | ₩40,263 | -0.36% | 2만 |
|---|
| 2026.01.14 | ₩40,317 | ₩40,450 | ₩39,863 | ₩40,036 | -0.70% | 8.3천 |
|---|
| 2026.01.13 | ₩40,691 | ₩40,704 | ₩40,437 | ₩40,611 | -0.20% | 1.1만 |
|---|
| 2026.01.12 | ₩40,384 | ₩40,731 | ₩40,384 | ₩40,597 | +0.53% | 7.1천 |
|---|
| 2026.01.09 | ₩40,263 | ₩40,544 | ₩40,170 | ₩40,424 | +0.40% | 9.4천 |
|---|
| 2026.01.08 | ₩40,450 | ₩40,450 | ₩40,072 | ₩40,111 | -0.84% | 1만 |
|---|
| 2026.01.07 | ₩40,437 | ₩40,651 | ₩40,223 | ₩40,366 | -0.18% | 1.9만 |
|---|
| 2026.01.06 | ₩40,143 | ₩40,352 | ₩40,084 | ₩40,277 | +0.33% | 6.8만 |
|---|
| 2026.01.05 | ₩40,130 | ₩40,329 | ₩40,130 | ₩40,183 | +0.13% | 9.8천 |
|---|
| 2026.01.02 | ₩40,223 | ₩40,277 | ₩39,616 | ₩40,170 | -0.13% | 7.7천 |
|---|
| 2025.12.31 | ₩39,863 | ₩40,143 | ₩39,809 | ₩39,809 | -0.13% | 8.9천 |
|---|
| 2025.12.30 | ₩40,357 | ₩40,357 | ₩40,103 | ₩40,103 | -0.63% | 9.4천 |
|---|
| 2025.12.29 | ₩40,290 | ₩40,945 | ₩40,223 | ₩40,290 | 0.00% | 8.7천 |
|---|
| 2025.12.26 | ₩40,584 | ₩40,584 | ₩40,531 | ₩40,531 | -0.13% | 2.2천 |
|---|
| 2025.12.24 | ₩41,386 | ₩41,386 | ₩40,437 | ₩40,552 | -2.01% | 7.5천 |
|---|
| 2025.12.23 | ₩40,143 | ₩40,504 | ₩40,143 | ₩40,504 | +0.90% | 1.2만 |
|---|
| 2025.12.22 | ₩40,143 | ₩40,263 | ₩40,050 | ₩40,263 | +0.30% | 1.1만 |
|---|
| 2025.12.19 | ₩39,502 | ₩39,970 | ₩39,502 | ₩39,970 | +1.18% | 5.3천 |
|---|
| 2025.12.18 | ₩39,330 | ₩39,689 | ₩39,302 | ₩39,515 | +0.47% | 2.7만 |
|---|
| 2025.12.17 | ₩39,475 | ₩39,542 | ₩38,887 | ₩38,928 | -1.39% | 9.9천 |
|---|
| 2025.12.16 | ₩39,449 | ₩39,662 | ₩39,262 | ₩39,662 | +0.54% | 1.5만 |
|---|
| 2025.12.15 | ₩39,650 | ₩39,750 | ₩39,567 | ₩39,595 | -0.14% | 5.6천 |
|---|
| 2025.12.12 | ₩40,019 | ₩40,019 | ₩39,515 | ₩39,983 | -0.09% | 2.1만 |
|---|
| 2025.12.11 | ₩39,983 | ₩40,265 | ₩39,916 | ₩40,170 | +0.47% | 8.3천 |
|---|
| 2025.12.10 | ₩40,143 | ₩40,290 | ₩39,956 | ₩40,202 | +0.15% | 9.5천 |
|---|
| 2025.12.09 | ₩40,183 | ₩40,277 | ₩40,179 | ₩40,210 | +0.07% | 6.3천 |
|---|
| 2025.12.08 | ₩40,330 | ₩40,330 | ₩40,130 | ₩40,263 | -0.17% | 5.3천 |
|---|
| 2025.12.05 | ₩40,277 | ₩40,377 | ₩40,170 | ₩40,330 | +0.13% | 9.4천 |
|---|
| 2025.12.04 | ₩40,010 | ₩40,611 | ₩39,128 | ₩40,611 | +1.50% | 3.6만 |
|---|
| 2025.12.03 | ₩40,076 | ₩40,170 | ₩39,863 | ₩40,103 | +0.07% | 1.5만 |
|---|
| 2025.12.02 | ₩40,303 | ₩40,370 | ₩40,090 | ₩40,162 | -0.35% | 4.7만 |
|---|
| 2025.12.01 | ₩40,010 | ₩40,223 | ₩40,010 | ₩40,023 | +0.03% | 6.5천 |
|---|
| 2025.11.28 | ₩40,290 | ₩40,290 | ₩40,138 | ₩40,269 | -0.05% | 8.3천 |
|---|
| 2025.11.26 | ₩40,170 | ₩40,344 | ₩39,976 | ₩40,127 | -0.11% | 3.4만 |
|---|
| 2025.11.25 | ₩39,449 | ₩39,828 | ₩39,328 | ₩39,828 | +0.96% | 1.7만 |
|---|
| 2025.11.24 | ₩38,941 | ₩39,475 | ₩38,941 | ₩39,451 | +1.31% | 1.6만 |
|---|
| 2025.11.21 | ₩38,487 | ₩38,754 | ₩38,286 | ₩38,473 | -0.03% | 1.9만 |
|---|
| 2025.11.20 | ₩39,903 | ₩40,036 | ₩38,312 | ₩38,312 | -3.99% | 4.9천 |
|---|
| 2025.11.19 | ₩39,221 | ₩39,367 | ₩38,909 | ₩39,038 | -0.47% | 8.3천 |
|---|
| 2025.11.18 | ₩38,941 | ₩39,101 | ₩38,660 | ₩38,843 | -0.25% | 1.1만 |
|---|
| 2025.11.17 | ₩39,529 | ₩39,662 | ₩38,968 | ₩39,159 | -0.94% | 6.6천 |
|---|
| 2025.11.14 | ₩38,954 | ₩39,816 | ₩38,954 | ₩39,507 | +1.42% | 1.8만 |
|---|
| 2025.11.13 | ₩40,277 | ₩40,344 | ₩39,515 | ₩39,543 | -1.82% | 1.2만 |
|---|
| 2025.11.12 | ₩40,637 | ₩40,637 | ₩40,303 | ₩40,457 | -0.44% | 1.1만 |
|---|
| 2025.11.11 | ₩40,437 | ₩40,637 | ₩40,258 | ₩40,555 | +0.29% | 1.4만 |
|---|
| 2025.11.10 | ₩40,316 | ₩40,604 | ₩40,197 | ₩40,597 | +0.70% | 1.4만 |
|---|
| 2025.11.07 | ₩39,235 | ₩39,700 | ₩39,048 | ₩39,700 | +1.18% | 1.8만 |
|---|
| 2025.11.06 | ₩40,103 | ₩40,103 | ₩39,702 | ₩39,820 | -0.71% | 5.4천 |
|---|
| 2025.11.05 | ₩40,464 | ₩41,092 | ₩40,263 | ₩40,544 | +0.20% | 3.9만 |
|---|
| 2025.11.04 | ₩40,477 | ₩40,865 | ₩40,299 | ₩40,306 | -0.42% | 3.9만 |
|---|
| 2025.11.03 | ₩40,950 | ₩41,092 | ₩40,891 | ₩40,969 | +0.05% | 6.1천 |
|---|
| 2025.10.31 | ₩41,018 | ₩41,018 | ₩40,718 | ₩40,811 | -0.50% | 2.8천 |
|---|
| 2025.10.30 | ₩40,931 | ₩40,995 | ₩40,565 | ₩40,565 | -0.89% | 1.8만 |
|---|
| 2025.10.29 | ₩41,145 | ₩41,199 | ₩40,971 | ₩41,168 | +0.06% | 1.2만 |
|---|
| 2025.10.28 | ₩41,265 | ₩41,265 | ₩40,746 | ₩40,942 | -0.78% | 1.8만 |
|---|
| 2025.10.27 | ₩40,557 | ₩40,771 | ₩40,504 | ₩40,704 | +0.36% | 8.4천 |
|---|
| 2025.10.24 | ₩40,010 | ₩40,197 | ₩40,010 | ₩40,047 | +0.09% | 8천 |
|---|
| 2025.10.23 | ₩39,275 | ₩39,769 | ₩39,275 | ₩39,702 | +1.09% | 2.6만 |
|---|
| 2025.10.22 | ₩39,595 | ₩39,636 | ₩38,914 | ₩39,239 | -0.90% | 1.6만 |
|---|
| 2025.10.21 | ₩40,036 | ₩40,036 | ₩39,477 | ₩39,597 | -1.10% | 6.9천 |
|---|
| 2025.10.20 | ₩39,395 | ₩39,676 | ₩39,395 | ₩39,542 | +0.37% | 1.1만 |
|---|
| 2025.10.17 | ₩38,926 | ₩39,175 | ₩38,667 | ₩39,115 | +0.48% | 5.2천 |
|---|
| 2025.10.16 | ₩39,355 | ₩39,449 | ₩38,754 | ₩38,958 | -1.01% | 6천 |
|---|
| 2025.10.15 | ₩39,342 | ₩39,475 | ₩39,140 | ₩39,140 | -0.51% | 1.8천 |
|---|
| 2025.10.14 | ₩38,854 | ₩39,208 | ₩38,727 | ₩39,208 | +0.91% | 3.4만 |
|---|
| 2025.10.13 | ₩39,248 | ₩39,262 | ₩39,184 | ₩39,201 | -0.12% | 1.9천 |
|---|
| 2025.10.10 | ₩39,829 | ₩39,889 | ₩38,497 | ₩38,497 | -3.34% | 4.5천 |
|---|