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 | ₩46,124 | ₩46,298 | ₩46,071 | ₩46,265 | +0.30% | 2.9만 |
| 2026.10.08 | ₩46,178 | ₩46,311 | ₩45,760 | ₩45,917 | -0.56% | 1.2만 |
| 2026.10.07 | ₩46,071 | ₩46,444 | ₩46,060 | ₩46,444 | +0.81% | 1.7만 |
| 2026.10.06 | ₩46,405 | ₩46,619 | ₩46,405 | ₩46,432 | +0.06% | 9.8천 |
| 2026.10.05 | ₩45,831 | ₩46,205 | ₩45,831 | ₩46,071 | +0.52% | 2만 |
| 2026.10.02 | ₩45,773 | ₩45,924 | ₩45,710 | ₩45,757 | -0.04% | 6.8천 |
| 2026.10.01 | ₩45,350 | ₩45,477 | ₩45,009 | ₩45,243 | -0.24% | 4.9만 |
| 2026.09.30 | ₩45,403 | ₩45,550 | ₩45,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,187 |
| -0.48% |
| 1.7만 |
| 2026.09.29 | ₩45,224 | ₩45,303 | ₩45,116 | ₩45,171 | -0.12% | 9.5천 |
|---|
| 2026.09.28 | ₩45,376 | ₩45,376 | ₩45,028 | ₩45,096 | -0.62% | 9.5천 |
|---|
| 2026.09.25 | ₩45,523 | ₩45,661 | ₩45,350 | ₩45,612 | +0.19% | 1.4만 |
|---|
| 2026.09.24 | ₩44,909 | ₩45,330 | ₩44,909 | ₩45,294 | +0.86% | 1.5만 |
|---|
| 2026.09.23 | ₩45,657 | ₩45,831 | ₩45,136 | ₩45,191 | -1.02% | 7만 |
|---|
| 2026.09.22 | ₩45,693 | ₩45,693 | ₩45,497 | ₩45,606 | -0.19% | 2.1만 |
|---|
| 2026.09.21 | ₩44,960 | ₩45,510 | ₩44,936 | ₩45,461 | +1.11% | 1.3만 |
|---|
| 2026.09.18 | ₩44,481 | ₩44,496 | ₩44,254 | ₩44,496 | +0.03% | 1만 |
|---|
| 2026.09.17 | ₩44,214 | ₩44,258 | ₩44,094 | ₩44,258 | +0.10% | 1.1만 |
|---|
| 2026.09.16 | ₩43,747 | ₩43,867 | ₩43,266 | ₩43,496 | -0.57% | 2.3만 |
|---|
| 2026.09.15 | ₩43,667 | ₩43,693 | ₩43,366 | ₩43,428 | -0.55% | 2.5만 |
|---|
| 2026.09.14 | ₩43,760 | ₩43,907 | ₩43,453 | ₩43,693 | -0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩44,121 | ₩44,375 | ₩44,121 | ₩44,210 | +0.20% | 6.3천 |
|---|
| 2026.09.10 | ₩43,640 | ₩43,760 | ₩43,627 | ₩43,639 | -0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩44,152 | ₩44,154 | ₩43,987 | ₩44,027 | -0.28% | 9.3천 |
|---|
| 2026.09.08 | ₩44,208 | ₩44,294 | ₩44,094 | ₩44,136 | -0.16% | 4.1만 |
|---|
| 2026.09.04 | ₩44,348 | ₩44,441 | ₩44,161 | ₩44,289 | -0.13% | 8.2천 |
|---|
| 2026.09.03 | ₩43,880 | ₩44,361 | ₩43,880 | ₩44,284 | +0.92% | 1.6만 |
|---|
| 2026.09.02 | ₩43,520 | ₩43,693 | ₩43,520 | ₩43,691 | +0.39% | 2.4만 |
|---|
| 2026.09.01 | ₩43,132 | ₩43,573 | ₩43,132 | ₩43,373 | +0.56% | 6.4만 |
|---|
| 2026.08.31 | ₩43,760 | ₩43,827 | ₩43,633 | ₩43,800 | +0.09% | 2.3만 |
|---|
| 2026.08.28 | ₩44,294 | ₩44,361 | ₩43,894 | ₩43,920 | -0.84% | 4.7천 |
|---|
| 2026.08.27 | ₩44,041 | ₩44,174 | ₩43,914 | ₩44,142 | +0.23% | 1.4만 |
|---|
| 2026.08.26 | ₩43,667 | ₩43,800 | ₩43,587 | ₩43,733 | +0.15% | 2.3만 |
|---|
| 2026.08.25 | ₩43,760 | ₩43,867 | ₩43,520 | ₩43,676 | -0.19% | 2.2만 |
|---|
| 2026.08.24 | ₩43,266 | ₩43,526 | ₩43,266 | ₩43,395 | +0.30% | 1.6만 |
|---|
| 2026.08.21 | ₩44,054 | ₩44,054 | ₩43,533 | ₩43,760 | -0.67% | 5.6만 |
|---|
| 2026.08.20 | ₩43,774 | ₩43,774 | ₩43,473 | ₩43,560 | -0.49% | 9.3천 |
|---|
| 2026.08.19 | ₩44,415 | ₩44,415 | ₩43,760 | ₩43,872 | -1.22% | 1.4만 |
|---|
| 2026.08.18 | ₩44,188 | ₩44,188 | ₩43,974 | ₩44,054 | -0.30% | 1.4만 |
|---|
| 2026.08.17 | ₩44,644 | ₩44,802 | ₩44,522 | ₩44,522 | -0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩44,829 | ₩44,829 | ₩44,481 | ₩44,611 | -0.49% | 1.5만 |
|---|
| 2026.08.13 | ₩44,668 | ₩44,909 | ₩44,668 | ₩44,805 | +0.31% | 6.3천 |
|---|
| 2026.08.12 | ₩44,535 | ₩44,535 | ₩44,428 | ₩44,449 | -0.19% | 2.1만 |
|---|
| 2026.08.11 | ₩44,481 | ₩44,548 | ₩44,201 | ₩44,241 | -0.54% | 1.7만 |
|---|
| 2026.08.10 | ₩44,689 | ₩44,722 | ₩44,455 | ₩44,455 | -0.52% | 1.7만 |
|---|
| 2026.08.07 | ₩44,615 | ₩44,668 | ₩44,348 | ₩44,604 | -0.02% | 2.4만 |
|---|
| 2026.08.06 | ₩44,087 | ₩44,401 | ₩44,087 | ₩44,281 | +0.44% | 4.9만 |
|---|
| 2026.08.05 | ₩44,909 | ₩45,002 | ₩44,188 | ₩44,188 | -1.61% | 2.5만 |
|---|
| 2026.08.04 | ₩43,560 | ₩44,709 | ₩43,560 | ₩44,709 | +2.64% | 2.2만 |
|---|
| 2026.08.03 | ₩42,545 | ₩43,293 | ₩42,478 | ₩43,293 | +1.76% | 1.6만 |
|---|
| 2026.07.31 | ₩42,585 | ₩42,585 | ₩41,883 | ₩42,478 | -0.25% | 5.6천 |
|---|
| 2026.07.30 | ₩41,382 | ₩42,052 | ₩41,382 | ₩42,037 | +1.58% | 1.8만 |
|---|
| 2026.07.29 | ₩41,182 | ₩41,590 | ₩40,701 | ₩40,701 | -1.17% | 2.4만 |
|---|
| 2026.07.28 | ₩41,049 | ₩41,703 | ₩41,049 | ₩41,596 | +1.33% | 4.4만 |
|---|
| 2026.07.27 | ₩42,144 | ₩42,191 | ₩41,569 | ₩41,850 | -0.70% | 6.2만 |
|---|
| 2026.07.24 | ₩42,050 | ₩42,338 | ₩41,791 | ₩41,957 | -0.22% | 1만 |
|---|
| 2026.07.23 | ₩42,331 | ₩42,331 | ₩41,981 | ₩42,171 | -0.38% | 1.5만 |
|---|
| 2026.07.22 | ₩42,785 | ₩43,104 | ₩42,772 | ₩42,959 | +0.41% | 8.7천 |
|---|
| 2026.07.21 | ₩42,678 | ₩43,039 | ₩42,678 | ₩42,992 | +0.74% | 1.1만 |
|---|
| 2026.07.20 | ₩42,852 | ₩42,852 | ₩42,358 | ₩42,384 | -1.09% | 8.7천 |
|---|
| 2026.07.17 | ₩42,117 | ₩42,567 | ₩42,010 | ₩42,438 | +0.76% | 5만 |
|---|
| 2026.07.16 | ₩43,333 | ₩43,346 | ₩42,852 | ₩43,012 | -0.74% | 1.8만 |
|---|
| 2026.07.15 | ₩43,489 | ₩43,489 | ₩43,198 | ₩43,466 | -0.05% | 7천 |
|---|
| 2026.07.14 | ₩42,812 | ₩43,152 | ₩42,812 | ₩43,123 | +0.73% | 1.2만 |
|---|
| 2026.07.13 | ₩42,999 | ₩42,999 | ₩42,598 | ₩42,673 | -0.76% | 4.8천 |
|---|
| 2026.07.10 | ₩42,945 | ₩43,132 | ₩42,798 | ₩43,132 | +0.44% | 8.9천 |
|---|
| 2026.07.09 | ₩42,718 | ₩43,025 | ₩42,491 | ₩42,999 | +0.66% | 2.1만 |
|---|
| 2026.07.08 | ₩42,371 | ₩42,631 | ₩42,237 | ₩42,631 | +0.61% | 3.1만 |
|---|
| 2026.07.07 | ₩42,585 | ₩42,678 | ₩42,184 | ₩42,521 | -0.15% | 7.9천 |
|---|
| 2026.07.06 | ₩42,424 | ₩42,812 | ₩42,424 | ₩42,812 | +0.91% | 3만 |
|---|
| 2026.07.02 | ₩42,558 | ₩42,745 | ₩42,077 | ₩42,331 | -0.53% | 1.9만 |
|---|
| 2026.07.01 | ₩42,291 | ₩42,598 | ₩42,211 | ₩42,438 | +0.35% | 5.6만 |
|---|
| 2026.06.30 | ₩42,050 | ₩42,478 | ₩41,970 | ₩42,451 | +0.95% | 3만 |
|---|
| 2026.06.29 | ₩41,712 | ₩42,050 | ₩41,549 | ₩42,024 | +0.75% | 2.2만 |
|---|
| 2026.06.26 | ₩40,968 | ₩41,476 | ₩40,968 | ₩41,115 | +0.36% | 3.3만 |
|---|
| 2026.06.25 | ₩41,409 | ₩41,476 | ₩41,054 | ₩41,182 | -0.55% | 9.8만 |
|---|
| 2026.06.24 | ₩41,877 | ₩42,077 | ₩41,596 | ₩41,610 | -0.64% | 2.1만 |
|---|
| 2026.06.23 | ₩41,676 | ₩42,010 | ₩41,650 | ₩41,758 | +0.20% | 2.4만 |
|---|
| 2026.06.22 | ₩42,531 | ₩42,798 | ₩42,237 | ₩42,287 | -0.57% | 3.6만 |
|---|
| 2026.06.18 | ₩42,585 | ₩42,838 | ₩42,578 | ₩42,805 | +0.52% | 8.6천 |
|---|
| 2026.06.17 | ₩42,879 | ₩42,879 | ₩42,251 | ₩42,251 | -1.46% | 1.3만 |
|---|
| 2026.06.16 | ₩42,852 | ₩43,052 | ₩42,797 | ₩42,797 | -0.13% | 1.3만 |
|---|
| 2026.06.15 | ₩42,879 | ₩43,119 | ₩42,852 | ₩43,000 | +0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩42,077 | ₩42,237 | ₩41,890 | ₩42,211 | +0.32% | 2.4만 |
|---|
| 2026.06.11 | ₩41,436 | ₩42,251 | ₩41,262 | ₩42,147 | +1.72% | 2만 |
|---|
| 2026.06.10 | ₩41,770 | ₩42,034 | ₩41,369 | ₩41,423 | -0.83% | 8.7천 |
|---|
| 2026.06.09 | ₩42,391 | ₩42,558 | ₩41,409 | ₩41,895 | -1.17% | 2.9만 |
|---|
| 2026.06.08 | ₩42,323 | ₩42,391 | ₩42,070 | ₩42,070 | -0.60% | 4.3천 |
|---|
| 2026.06.05 | ₩42,812 | ₩42,905 | ₩41,863 | ₩41,984 | -1.93% | 5만 |
|---|
| 2026.06.04 | ₩42,786 | ₩43,353 | ₩42,786 | ₩43,273 | +1.14% | 3.3만 |
|---|
| 2026.06.03 | ₩43,319 | ₩43,373 | ₩43,146 | ₩43,219 | -0.23% | 6만 |
|---|
| 2026.06.02 | ₩43,587 | ₩43,787 | ₩43,560 | ₩43,577 | -0.02% | 13.3만 |
|---|
| 2026.06.01 | ₩43,493 | ₩43,840 | ₩43,493 | ₩43,681 | +0.43% | 2.4만 |
|---|
| 2026.05.29 | ₩43,266 | ₩43,707 | ₩43,266 | ₩43,588 | +0.74% | 3.3만 |
|---|
| 2026.05.28 | ₩42,939 | ₩43,319 | ₩42,852 | ₩43,259 | +0.75% | 2.4만 |
|---|
| 2026.05.27 | ₩42,785 | ₩42,945 | ₩42,670 | ₩42,919 | +0.31% | 2.9만 |
|---|
| 2026.05.26 | ₩42,892 | ₩42,912 | ₩42,732 | ₩42,800 | -0.21% | 8.9천 |
|---|
| 2026.05.22 | ₩42,618 | ₩42,772 | ₩42,518 | ₩42,531 | -0.20% | 9.5천 |
|---|
| 2026.05.21 | ₩42,224 | ₩42,545 | ₩42,224 | ₩42,491 | +0.63% | 2.5만 |
|---|
| 2026.05.20 | ₩42,064 | ₩42,451 | ₩41,903 | ₩42,391 | +0.78% | 9.8천 |
|---|
| 2026.05.19 | ₩42,024 | ₩42,090 | ₩41,797 | ₩41,917 | -0.25% | 1.6만 |
|---|
| 2026.05.18 | ₩42,344 | ₩42,531 | ₩42,050 | ₩42,531 | +0.44% | 4.5만 |
|---|
| 2026.05.15 | ₩42,384 | ₩42,638 | ₩42,347 | ₩42,347 | -0.09% | 2만 |
|---|
| 2026.05.14 | ₩42,571 | ₩42,952 | ₩42,571 | ₩42,936 | +0.86% | 9.1만 |
|---|
| 2026.05.13 | ₩42,197 | ₩42,611 | ₩41,997 | ₩42,505 | +0.73% | 2.5만 |
|---|
| 2026.05.12 | ₩42,144 | ₩42,144 | ₩41,703 | ₩42,077 | -0.16% | 15.4만 |
|---|
| 2026.05.11 | ₩42,050 | ₩42,358 | ₩42,050 | ₩42,251 | +0.48% | 1.8만 |
|---|
| 2026.05.08 | ₩42,264 | ₩42,411 | ₩42,251 | ₩42,334 | +0.16% | 2.8만 |
|---|
| 2026.05.07 | ₩42,251 | ₩42,491 | ₩41,919 | ₩41,919 | -0.78% | 3만 |
|---|
| 2026.05.06 | ₩41,676 | ₩42,033 | ₩41,636 | ₩42,033 | +0.86% | 7.5천 |
|---|
| 2026.05.05 | ₩41,503 | ₩41,567 | ₩41,456 | ₩41,468 | -0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩41,262 | ₩41,382 | ₩41,129 | ₩41,198 | -0.16% | 4만 |
|---|
| 2026.05.01 | ₩41,302 | ₩41,516 | ₩41,292 | ₩41,292 | -0.03% | 2.9만 |
|---|
| 2026.04.30 | ₩40,875 | ₩41,129 | ₩40,481 | ₩41,023 | +0.36% | 4.7천 |
|---|
| 2026.04.29 | ₩40,541 | ₩40,634 | ₩40,447 | ₩40,546 | +0.01% | 1만 |
|---|
| 2026.04.28 | ₩40,715 | ₩40,835 | ₩40,541 | ₩40,695 | -0.05% | 2.9만 |
|---|
| 2026.04.27 | ₩40,888 | ₩41,089 | ₩40,801 | ₩41,075 | +0.46% | 1.1만 |
|---|
| 2026.04.24 | ₩40,688 | ₩40,999 | ₩40,681 | ₩40,999 | +0.76% | 1.4만 |
|---|
| 2026.04.23 | ₩40,715 | ₩41,008 | ₩40,300 | ₩40,608 | -0.26% | 2.6만 |
|---|
| 2026.04.22 | ₩40,715 | ₩40,943 | ₩40,668 | ₩40,943 | +0.56% | 4.7만 |
|---|
| 2026.04.21 | ₩40,675 | ₩40,835 | ₩40,354 | ₩40,421 | -0.62% | 3.8만 |
|---|
| 2026.04.20 | ₩40,755 | ₩40,821 | ₩40,628 | ₩40,747 | -0.02% | 3.1만 |
|---|
| 2026.04.17 | ₩40,569 | ₩40,995 | ₩40,568 | ₩40,879 | +0.76% | 3.1만 |
|---|
| 2026.04.16 | ₩40,421 | ₩40,421 | ₩40,100 | ₩40,381 | -0.10% | 7.1만 |
|---|
| 2026.04.15 | ₩39,980 | ₩40,308 | ₩39,980 | ₩40,308 | +0.82% | 20.3만 |
|---|
| 2026.04.14 | ₩39,486 | ₩39,873 | ₩39,486 | ₩39,806 | +0.81% | 7.5천 |
|---|
| 2026.04.13 | ₩38,723 | ₩39,162 | ₩38,684 | ₩39,162 | +1.13% | 1.5만 |
|---|
| 2026.04.10 | ₩38,818 | ₩38,938 | ₩38,657 | ₩38,784 | -0.09% | 2.6만 |
|---|
| 2026.04.09 | ₩38,257 | ₩38,751 | ₩38,245 | ₩38,751 | +1.29% | 9.8천 |
|---|
| 2026.04.08 | ₩38,844 | ₩38,844 | ₩38,337 | ₩38,378 | -1.20% | 5천 |
|---|
| 2026.04.07 | ₩37,228 | ₩37,442 | ₩36,908 | ₩37,442 | +0.57% | 2.2만 |
|---|
| 2026.04.06 | ₩37,228 | ₩37,442 | ₩36,988 | ₩37,288 | +0.16% | 1.5만 |
|---|
| 2026.04.02 | ₩36,440 | ₩37,262 | ₩36,440 | ₩37,188 | +2.05% | 2만 |
|---|
| 2026.04.01 | ₩37,161 | ₩37,495 | ₩37,135 | ₩37,322 | +0.43% | 3.9만 |
|---|
| 2026.03.31 | ₩36,145 | ₩36,881 | ₩36,145 | ₩36,823 | +1.88% | 13.4만 |
|---|
| 2026.03.30 | ₩35,939 | ₩35,939 | ₩35,306 | ₩35,522 | -1.16% | 1.5만 |
|---|
| 2026.03.27 | ₩36,266 | ₩36,266 | ₩35,699 | ₩35,786 | -1.33% | 3.2만 |
|---|
| 2026.03.26 | ₩37,028 | ₩37,061 | ₩36,373 | ₩36,373 | -1.77% | 7.8천 |
|---|
| 2026.03.25 | ₩37,429 | ₩37,522 | ₩37,308 | ₩37,334 | -0.25% | 6천 |
|---|
| 2026.03.24 | ₩37,068 | ₩37,268 | ₩36,921 | ₩37,108 | +0.11% | 2.1만 |
|---|
| 2026.03.23 | ₩37,215 | ₩37,662 | ₩37,188 | ₩37,402 | +0.50% | 5.4만 |
|---|
| 2026.03.20 | ₩37,201 | ₩37,201 | ₩36,595 | ₩36,681 | -1.40% | 9.5천 |
|---|
| 2026.03.19 | ₩37,055 | ₩37,388 | ₩37,055 | ₩37,295 | +0.65% | 1.1만 |
|---|
| 2026.03.18 | ₩37,869 | ₩37,990 | ₩37,429 | ₩37,482 | -1.02% | 3.5천 |
|---|
| 2026.03.17 | ₩38,203 | ₩38,203 | ₩37,983 | ₩38,070 | -0.35% | 6.1천 |
|---|
| 2026.03.16 | ₩37,963 | ₩38,150 | ₩37,936 | ₩38,043 | +0.21% | 4.1천 |
|---|
| 2026.03.13 | ₩38,163 | ₩38,177 | ₩37,522 | ₩37,602 | -1.47% | 9.8천 |
|---|
| 2026.03.12 | ₩38,430 | ₩38,457 | ₩38,059 | ₩38,059 | -0.97% | 5.3천 |
|---|
| 2026.03.11 | ₩38,782 | ₩38,831 | ₩38,551 | ₩38,764 | -0.04% | 6.6천 |
|---|
| 2026.03.10 | ₩38,844 | ₩39,005 | ₩38,738 | ₩38,738 | -0.28% | 2.4천 |
|---|
| 2026.03.09 | ₩37,990 | ₩38,738 | ₩37,749 | ₩38,738 | +1.97% | 5.4천 |
|---|
| 2026.03.06 | ₩38,096 | ₩38,631 | ₩38,096 | ₩38,318 | +0.58% | 1.9만 |
|---|
| 2026.03.05 | ₩38,791 | ₩38,831 | ₩38,337 | ₩38,791 | 0.00% | 5.4만 |
|---|
| 2026.03.04 | ₩38,604 | ₩39,031 | ₩38,557 | ₩38,978 | +0.97% | 1.1만 |
|---|
| 2026.03.03 | ₩38,043 | ₩38,577 | ₩37,943 | ₩38,457 | +1.09% | 1.4만 |
|---|
| 2026.03.02 | ₩38,364 | ₩39,025 | ₩38,364 | ₩38,925 | +1.46% | 2.7만 |
|---|
| 2026.02.27 | ₩38,776 | ₩38,909 | ₩38,644 | ₩38,826 | +0.13% | 7.9천 |
|---|
| 2026.02.26 | ₩39,365 | ₩39,365 | ₩38,698 | ₩38,938 | -1.09% | 5.1천 |
|---|
| 2026.02.25 | ₩39,259 | ₩39,392 | ₩39,259 | ₩39,392 | +0.34% | 1.3만 |
|---|
| 2026.02.24 | ₩38,751 | ₩38,951 | ₩38,599 | ₩38,951 | +0.52% | 12.7만 |
|---|
| 2026.02.23 | ₩39,078 | ₩39,078 | ₩38,497 | ₩38,581 | -1.27% | 1.8만 |
|---|
| 2026.02.20 | ₩38,684 | ₩39,245 | ₩38,684 | ₩38,791 | +0.28% | 2.6만 |
|---|
| 2026.02.19 | ₩38,764 | ₩38,938 | ₩38,644 | ₩38,844 | +0.21% | 3.7만 |
|---|
| 2026.02.18 | ₩38,951 | ₩39,138 | ₩38,751 | ₩38,925 | -0.07% | 1.9만 |
|---|
| 2026.02.17 | ₩38,444 | ₩38,831 | ₩38,269 | ₩38,751 | +0.80% | 1.3만 |
|---|
| 2026.02.13 | ₩38,470 | ₩38,816 | ₩38,449 | ₩38,520 | +0.13% | 7.4천 |
|---|
| 2026.02.12 | ₩39,325 | ₩39,486 | ₩38,560 | ₩38,560 | -1.95% | 1.2만 |
|---|
| 2026.02.11 | ₩39,766 | ₩39,766 | ₩39,097 | ₩39,285 | -1.21% | 1.1만 |
|---|
| 2026.02.10 | ₩39,619 | ₩39,686 | ₩39,379 | ₩39,419 | -0.51% | 1.5만 |
|---|
| 2026.02.09 | ₩39,205 | ₩39,619 | ₩39,205 | ₩39,552 | +0.89% | 1.4만 |
|---|
| 2026.02.06 | ₩38,738 | ₩39,219 | ₩38,731 | ₩39,219 | +1.24% | 9.6천 |
|---|
| 2026.02.05 | ₩38,497 | ₩38,617 | ₩38,110 | ₩38,314 | -0.48% | 4.1만 |
|---|
| 2026.02.04 | ₩38,978 | ₩39,085 | ₩38,524 | ₩38,738 | -0.62% | 1.3만 |
|---|
| 2026.02.03 | ₩39,793 | ₩39,793 | ₩39,125 | ₩39,339 | -1.14% | 1.6만 |
|---|
| 2026.02.02 | ₩39,659 | ₩39,913 | ₩39,593 | ₩39,873 | +0.54% | 4.7천 |
|---|
| 2026.01.30 | ₩39,713 | ₩39,800 | ₩39,472 | ₩39,646 | -0.17% | 2.2만 |
|---|
| 2026.01.29 | ₩40,073 | ₩40,073 | ₩39,205 | ₩39,846 | -0.57% | 2.9만 |
|---|
| 2026.01.28 | ₩40,247 | ₩40,247 | ₩39,699 | ₩39,993 | -0.63% | 4.1만 |
|---|
| 2026.01.27 | ₩40,214 | ₩40,407 | ₩40,214 | ₩40,287 | +0.18% | 2.2만 |
|---|
| 2026.01.26 | ₩39,985 | ₩40,180 | ₩39,985 | ₩40,073 | +0.22% | 1.6만 |
|---|
| 2026.01.23 | ₩39,686 | ₩39,967 | ₩39,593 | ₩39,873 | +0.47% | 9.8천 |
|---|
| 2026.01.22 | ₩39,953 | ₩39,953 | ₩39,552 | ₩39,721 | -0.58% | 9.2천 |
|---|
| 2026.01.21 | ₩39,219 | ₩39,860 | ₩39,219 | ₩39,593 | +0.95% | 3만 |
|---|
| 2026.01.20 | ₩39,593 | ₩39,759 | ₩39,299 | ₩39,312 | -0.71% | 9천 |
|---|
| 2026.01.16 | ₩40,314 | ₩40,461 | ₩40,154 | ₩40,287 | -0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩40,407 | ₩40,501 | ₩40,194 | ₩40,260 | -0.36% | 2만 |
|---|
| 2026.01.14 | ₩40,314 | ₩40,447 | ₩39,860 | ₩40,033 | -0.70% | 8.3천 |
|---|
| 2026.01.13 | ₩40,688 | ₩40,701 | ₩40,434 | ₩40,608 | -0.20% | 1.1만 |
|---|
| 2026.01.12 | ₩40,381 | ₩40,728 | ₩40,381 | ₩40,594 | +0.53% | 7.1천 |
|---|
| 2026.01.09 | ₩40,260 | ₩40,541 | ₩40,167 | ₩40,421 | +0.40% | 9.4천 |
|---|
| 2026.01.08 | ₩40,447 | ₩40,447 | ₩40,069 | ₩40,108 | -0.84% | 1만 |
|---|
| 2026.01.07 | ₩40,434 | ₩40,648 | ₩40,220 | ₩40,363 | -0.18% | 1.9만 |
|---|
| 2026.01.06 | ₩40,140 | ₩40,349 | ₩40,081 | ₩40,274 | +0.33% | 6.8만 |
|---|
| 2026.01.05 | ₩40,127 | ₩40,326 | ₩40,127 | ₩40,180 | +0.13% | 9.8천 |
|---|
| 2026.01.02 | ₩40,220 | ₩40,274 | ₩39,613 | ₩40,167 | -0.13% | 7.7천 |
|---|
| 2025.12.31 | ₩39,860 | ₩40,140 | ₩39,806 | ₩39,806 | -0.13% | 8.9천 |
|---|
| 2025.12.30 | ₩40,354 | ₩40,354 | ₩40,100 | ₩40,100 | -0.63% | 9.4천 |
|---|
| 2025.12.29 | ₩40,287 | ₩40,942 | ₩40,220 | ₩40,287 | 0.00% | 8.7천 |
|---|
| 2025.12.26 | ₩40,581 | ₩40,581 | ₩40,528 | ₩40,528 | -0.13% | 2.2천 |
|---|
| 2025.12.24 | ₩41,382 | ₩41,382 | ₩40,434 | ₩40,549 | -2.01% | 7.5천 |
|---|
| 2025.12.23 | ₩40,140 | ₩40,501 | ₩40,140 | ₩40,501 | +0.90% | 1.2만 |
|---|
| 2025.12.22 | ₩40,140 | ₩40,260 | ₩40,047 | ₩40,260 | +0.30% | 1.1만 |
|---|
| 2025.12.19 | ₩39,499 | ₩39,967 | ₩39,499 | ₩39,967 | +1.18% | 5.3천 |
|---|
| 2025.12.18 | ₩39,327 | ₩39,686 | ₩39,299 | ₩39,512 | +0.47% | 2.7만 |
|---|
| 2025.12.17 | ₩39,472 | ₩39,539 | ₩38,885 | ₩38,925 | -1.39% | 9.9천 |
|---|
| 2025.12.16 | ₩39,446 | ₩39,659 | ₩39,259 | ₩39,659 | +0.54% | 1.5만 |
|---|
| 2025.12.15 | ₩39,647 | ₩39,747 | ₩39,564 | ₩39,593 | -0.14% | 5.6천 |
|---|
| 2025.12.12 | ₩40,016 | ₩40,016 | ₩39,512 | ₩39,980 | -0.09% | 2.1만 |
|---|
| 2025.12.11 | ₩39,980 | ₩40,262 | ₩39,913 | ₩40,167 | +0.47% | 8.3천 |
|---|
| 2025.12.10 | ₩40,140 | ₩40,287 | ₩39,953 | ₩40,199 | +0.15% | 9.5천 |
|---|
| 2025.12.09 | ₩40,180 | ₩40,274 | ₩40,176 | ₩40,207 | +0.07% | 6.3천 |
|---|
| 2025.12.08 | ₩40,327 | ₩40,327 | ₩40,127 | ₩40,260 | -0.17% | 5.3천 |
|---|
| 2025.12.05 | ₩40,274 | ₩40,374 | ₩40,167 | ₩40,327 | +0.13% | 9.4천 |
|---|
| 2025.12.04 | ₩40,007 | ₩40,608 | ₩39,125 | ₩40,608 | +1.50% | 3.6만 |
|---|
| 2025.12.03 | ₩40,073 | ₩40,167 | ₩39,860 | ₩40,100 | +0.07% | 1.5만 |
|---|
| 2025.12.02 | ₩40,300 | ₩40,367 | ₩40,087 | ₩40,159 | -0.35% | 4.7만 |
|---|
| 2025.12.01 | ₩40,007 | ₩40,220 | ₩40,007 | ₩40,020 | +0.03% | 6.5천 |
|---|
| 2025.11.28 | ₩40,287 | ₩40,287 | ₩40,135 | ₩40,266 | -0.05% | 8.3천 |
|---|
| 2025.11.26 | ₩40,167 | ₩40,341 | ₩39,973 | ₩40,124 | -0.11% | 3.4만 |
|---|
| 2025.11.25 | ₩39,446 | ₩39,825 | ₩39,325 | ₩39,825 | +0.96% | 1.7만 |
|---|
| 2025.11.24 | ₩38,938 | ₩39,472 | ₩38,938 | ₩39,448 | +1.31% | 1.6만 |
|---|
| 2025.11.21 | ₩38,484 | ₩38,751 | ₩38,283 | ₩38,470 | -0.03% | 1.9만 |
|---|
| 2025.11.20 | ₩39,900 | ₩40,033 | ₩38,309 | ₩38,309 | -3.99% | 4.9천 |
|---|
| 2025.11.19 | ₩39,219 | ₩39,364 | ₩38,906 | ₩39,035 | -0.47% | 8.3천 |
|---|
| 2025.11.18 | ₩38,938 | ₩39,098 | ₩38,657 | ₩38,840 | -0.25% | 1.1만 |
|---|
| 2025.11.17 | ₩39,526 | ₩39,659 | ₩38,965 | ₩39,156 | -0.94% | 6.6천 |
|---|
| 2025.11.14 | ₩38,951 | ₩39,813 | ₩38,951 | ₩39,504 | +1.42% | 1.8만 |
|---|
| 2025.11.13 | ₩40,274 | ₩40,341 | ₩39,512 | ₩39,540 | -1.82% | 1.2만 |
|---|
| 2025.11.12 | ₩40,634 | ₩40,634 | ₩40,300 | ₩40,454 | -0.44% | 1.1만 |
|---|
| 2025.11.11 | ₩40,434 | ₩40,634 | ₩40,255 | ₩40,552 | +0.29% | 1.4만 |
|---|
| 2025.11.10 | ₩40,313 | ₩40,601 | ₩40,194 | ₩40,594 | +0.70% | 1.4만 |
|---|
| 2025.11.07 | ₩39,232 | ₩39,697 | ₩39,045 | ₩39,697 | +1.18% | 1.8만 |
|---|
| 2025.11.06 | ₩40,100 | ₩40,100 | ₩39,699 | ₩39,817 | -0.71% | 5.4천 |
|---|
| 2025.11.05 | ₩40,461 | ₩41,089 | ₩40,260 | ₩40,541 | +0.20% | 3.9만 |
|---|
| 2025.11.04 | ₩40,474 | ₩40,862 | ₩40,296 | ₩40,303 | -0.42% | 3.9만 |
|---|
| 2025.11.03 | ₩40,947 | ₩41,089 | ₩40,888 | ₩40,966 | +0.05% | 6.1천 |
|---|
| 2025.10.31 | ₩41,015 | ₩41,015 | ₩40,715 | ₩40,808 | -0.50% | 2.8천 |
|---|
| 2025.10.30 | ₩40,928 | ₩40,992 | ₩40,562 | ₩40,562 | -0.89% | 1.8만 |
|---|
| 2025.10.29 | ₩41,142 | ₩41,195 | ₩40,968 | ₩41,165 | +0.06% | 1.2만 |
|---|
| 2025.10.28 | ₩41,262 | ₩41,262 | ₩40,743 | ₩40,939 | -0.78% | 1.8만 |
|---|
| 2025.10.27 | ₩40,554 | ₩40,768 | ₩40,501 | ₩40,701 | +0.36% | 8.4천 |
|---|
| 2025.10.24 | ₩40,007 | ₩40,194 | ₩40,007 | ₩40,044 | +0.09% | 8천 |
|---|
| 2025.10.23 | ₩39,272 | ₩39,766 | ₩39,272 | ₩39,699 | +1.09% | 2.6만 |
|---|
| 2025.10.22 | ₩39,593 | ₩39,633 | ₩38,911 | ₩39,236 | -0.90% | 1.6만 |
|---|
| 2025.10.21 | ₩40,033 | ₩40,033 | ₩39,474 | ₩39,594 | -1.10% | 6.9천 |
|---|
| 2025.10.20 | ₩39,392 | ₩39,673 | ₩39,392 | ₩39,539 | +0.37% | 1.1만 |
|---|
| 2025.10.17 | ₩38,923 | ₩39,172 | ₩38,664 | ₩39,112 | +0.48% | 5.2천 |
|---|
| 2025.10.16 | ₩39,352 | ₩39,446 | ₩38,751 | ₩38,955 | -1.01% | 6천 |
|---|
| 2025.10.15 | ₩39,339 | ₩39,472 | ₩39,137 | ₩39,137 | -0.51% | 1.8천 |
|---|
| 2025.10.14 | ₩38,851 | ₩39,205 | ₩38,724 | ₩39,205 | +0.91% | 3.4만 |
|---|
| 2025.10.13 | ₩39,245 | ₩39,259 | ₩39,181 | ₩39,198 | -0.12% | 1.9천 |
|---|
| 2025.10.10 | ₩39,826 | ₩39,886 | ₩38,495 | ₩38,495 | -3.34% | 4.5천 |
|---|