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 | ₩46,136 | ₩46,310 | ₩46,082 | ₩46,276 | +0.30% | 2.9만 |
| 2026.10.08 | ₩46,189 | ₩46,323 | ₩45,771 | ₩45,929 | -0.56% | 1.2만 |
| 2026.10.07 | ₩46,082 | ₩46,455 | ₩46,072 | ₩46,455 | +0.81% | 1.7만 |
| 2026.10.06 | ₩46,416 | ₩46,630 | ₩46,416 | ₩46,443 | +0.06% | 9.8천 |
| 2026.10.05 | ₩45,842 | ₩46,216 | ₩45,842 | ₩46,082 | +0.52% | 2만 |
| 2026.10.02 | ₩45,784 | ₩45,935 | ₩45,722 | ₩45,768 | -0.04% | 6.8천 |
| 2026.10.01 | ₩45,361 | ₩45,488 | ₩45,020 | ₩45,254 | -0.24% | 4.9만 |
| 2026.09.30 | ₩45,414 | ₩45,561 | ₩45,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,198 |
| -0.48% |
| 1.7만 |
| 2026.09.29 | ₩45,235 | ₩45,314 | ₩45,127 | ₩45,182 | -0.12% | 9.5천 |
|---|
| 2026.09.28 | ₩45,388 | ₩45,388 | ₩45,039 | ₩45,107 | -0.62% | 9.5천 |
|---|
| 2026.09.25 | ₩45,535 | ₩45,672 | ₩45,361 | ₩45,623 | +0.19% | 1.4만 |
|---|
| 2026.09.24 | ₩44,920 | ₩45,341 | ₩44,920 | ₩45,305 | +0.86% | 1.5만 |
|---|
| 2026.09.23 | ₩45,668 | ₩45,842 | ₩45,147 | ₩45,202 | -1.02% | 7만 |
|---|
| 2026.09.22 | ₩45,704 | ₩45,704 | ₩45,508 | ₩45,617 | -0.19% | 2.1만 |
|---|
| 2026.09.21 | ₩44,971 | ₩45,521 | ₩44,947 | ₩45,472 | +1.11% | 1.3만 |
|---|
| 2026.09.18 | ₩44,492 | ₩44,507 | ₩44,265 | ₩44,507 | +0.03% | 1만 |
|---|
| 2026.09.17 | ₩44,225 | ₩44,269 | ₩44,105 | ₩44,269 | +0.10% | 1.1만 |
|---|
| 2026.09.16 | ₩43,758 | ₩43,878 | ₩43,277 | ₩43,506 | -0.57% | 2.3만 |
|---|
| 2026.09.15 | ₩43,677 | ₩43,704 | ₩43,377 | ₩43,438 | -0.55% | 2.5만 |
|---|
| 2026.09.14 | ₩43,771 | ₩43,918 | ₩43,464 | ₩43,704 | -0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩44,132 | ₩44,386 | ₩44,132 | ₩44,221 | +0.20% | 6.3천 |
|---|
| 2026.09.10 | ₩43,651 | ₩43,771 | ₩43,637 | ₩43,649 | -0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩44,162 | ₩44,165 | ₩43,998 | ₩44,038 | -0.28% | 9.3천 |
|---|
| 2026.09.08 | ₩44,219 | ₩44,305 | ₩44,105 | ₩44,146 | -0.16% | 4.1만 |
|---|
| 2026.09.04 | ₩44,359 | ₩44,452 | ₩44,172 | ₩44,300 | -0.13% | 8.2천 |
|---|
| 2026.09.03 | ₩43,891 | ₩44,372 | ₩43,891 | ₩44,295 | +0.92% | 1.6만 |
|---|
| 2026.09.02 | ₩43,530 | ₩43,704 | ₩43,530 | ₩43,701 | +0.39% | 2.4만 |
|---|
| 2026.09.01 | ₩43,143 | ₩43,584 | ₩43,143 | ₩43,383 | +0.56% | 6.4만 |
|---|
| 2026.08.31 | ₩43,771 | ₩43,838 | ₩43,644 | ₩43,811 | +0.09% | 2.3만 |
|---|
| 2026.08.28 | ₩44,305 | ₩44,372 | ₩43,905 | ₩43,931 | -0.84% | 4.7천 |
|---|
| 2026.08.27 | ₩44,052 | ₩44,185 | ₩43,925 | ₩44,153 | +0.23% | 1.4만 |
|---|
| 2026.08.26 | ₩43,677 | ₩43,811 | ₩43,597 | ₩43,744 | +0.15% | 2.3만 |
|---|
| 2026.08.25 | ₩43,771 | ₩43,878 | ₩43,530 | ₩43,687 | -0.19% | 2.2만 |
|---|
| 2026.08.24 | ₩43,277 | ₩43,537 | ₩43,277 | ₩43,406 | +0.30% | 1.6만 |
|---|
| 2026.08.21 | ₩44,065 | ₩44,065 | ₩43,544 | ₩43,771 | -0.67% | 5.6만 |
|---|
| 2026.08.20 | ₩43,784 | ₩43,784 | ₩43,484 | ₩43,571 | -0.49% | 9.3천 |
|---|
| 2026.08.19 | ₩44,426 | ₩44,426 | ₩43,771 | ₩43,883 | -1.22% | 1.4만 |
|---|
| 2026.08.18 | ₩44,199 | ₩44,199 | ₩43,985 | ₩44,065 | -0.30% | 1.4만 |
|---|
| 2026.08.17 | ₩44,655 | ₩44,813 | ₩44,533 | ₩44,533 | -0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩44,840 | ₩44,840 | ₩44,492 | ₩44,622 | -0.49% | 1.5만 |
|---|
| 2026.08.13 | ₩44,680 | ₩44,920 | ₩44,680 | ₩44,816 | +0.31% | 6.3천 |
|---|
| 2026.08.12 | ₩44,546 | ₩44,546 | ₩44,439 | ₩44,460 | -0.19% | 2.1만 |
|---|
| 2026.08.11 | ₩44,492 | ₩44,559 | ₩44,212 | ₩44,252 | -0.54% | 1.7만 |
|---|
| 2026.08.10 | ₩44,700 | ₩44,733 | ₩44,466 | ₩44,466 | -0.52% | 1.7만 |
|---|
| 2026.08.07 | ₩44,626 | ₩44,680 | ₩44,359 | ₩44,615 | -0.02% | 2.4만 |
|---|
| 2026.08.06 | ₩44,098 | ₩44,412 | ₩44,098 | ₩44,292 | +0.44% | 4.9만 |
|---|
| 2026.08.05 | ₩44,920 | ₩45,014 | ₩44,199 | ₩44,199 | -1.61% | 2.5만 |
|---|
| 2026.08.04 | ₩43,571 | ₩44,720 | ₩43,571 | ₩44,720 | +2.64% | 2.2만 |
|---|
| 2026.08.03 | ₩42,555 | ₩43,303 | ₩42,488 | ₩43,303 | +1.76% | 1.6만 |
|---|
| 2026.07.31 | ₩42,595 | ₩42,595 | ₩41,894 | ₩42,488 | -0.25% | 5.6천 |
|---|
| 2026.07.30 | ₩41,393 | ₩42,062 | ₩41,393 | ₩42,047 | +1.58% | 1.8만 |
|---|
| 2026.07.29 | ₩41,192 | ₩41,600 | ₩40,711 | ₩40,711 | -1.17% | 2.4만 |
|---|
| 2026.07.28 | ₩41,059 | ₩41,713 | ₩41,059 | ₩41,606 | +1.33% | 4.4만 |
|---|
| 2026.07.27 | ₩42,154 | ₩42,201 | ₩41,580 | ₩41,860 | -0.70% | 6.2만 |
|---|
| 2026.07.24 | ₩42,061 | ₩42,348 | ₩41,802 | ₩41,967 | -0.22% | 1만 |
|---|
| 2026.07.23 | ₩42,341 | ₩42,341 | ₩41,991 | ₩42,181 | -0.38% | 1.5만 |
|---|
| 2026.07.22 | ₩42,796 | ₩43,115 | ₩42,782 | ₩42,969 | +0.41% | 8.7천 |
|---|
| 2026.07.21 | ₩42,689 | ₩43,049 | ₩42,689 | ₩43,003 | +0.74% | 1.1만 |
|---|
| 2026.07.20 | ₩42,862 | ₩42,862 | ₩42,368 | ₩42,395 | -1.09% | 8.7천 |
|---|
| 2026.07.17 | ₩42,128 | ₩42,578 | ₩42,021 | ₩42,448 | +0.76% | 5만 |
|---|
| 2026.07.16 | ₩43,343 | ₩43,357 | ₩42,862 | ₩43,023 | -0.74% | 1.8만 |
|---|
| 2026.07.15 | ₩43,500 | ₩43,500 | ₩43,208 | ₩43,477 | -0.05% | 7천 |
|---|
| 2026.07.14 | ₩42,822 | ₩43,163 | ₩42,822 | ₩43,134 | +0.73% | 1.2만 |
|---|
| 2026.07.13 | ₩43,009 | ₩43,009 | ₩42,609 | ₩42,683 | -0.76% | 4.8천 |
|---|
| 2026.07.10 | ₩42,956 | ₩43,143 | ₩42,809 | ₩43,143 | +0.44% | 8.9천 |
|---|
| 2026.07.09 | ₩42,729 | ₩43,036 | ₩42,502 | ₩43,009 | +0.66% | 2.1만 |
|---|
| 2026.07.08 | ₩42,381 | ₩42,642 | ₩42,248 | ₩42,642 | +0.61% | 3.1만 |
|---|
| 2026.07.07 | ₩42,595 | ₩42,689 | ₩42,194 | ₩42,531 | -0.15% | 7.9천 |
|---|
| 2026.07.06 | ₩42,435 | ₩42,822 | ₩42,435 | ₩42,822 | +0.91% | 3만 |
|---|
| 2026.07.02 | ₩42,568 | ₩42,756 | ₩42,087 | ₩42,341 | -0.53% | 1.9만 |
|---|
| 2026.07.01 | ₩42,301 | ₩42,609 | ₩42,221 | ₩42,448 | +0.35% | 5.6만 |
|---|
| 2026.06.30 | ₩42,061 | ₩42,488 | ₩41,981 | ₩42,462 | +0.95% | 3만 |
|---|
| 2026.06.29 | ₩41,723 | ₩42,061 | ₩41,560 | ₩42,034 | +0.75% | 2.2만 |
|---|
| 2026.06.26 | ₩40,978 | ₩41,486 | ₩40,978 | ₩41,125 | +0.36% | 3.3만 |
|---|
| 2026.06.25 | ₩41,419 | ₩41,486 | ₩41,064 | ₩41,192 | -0.55% | 9.8만 |
|---|
| 2026.06.24 | ₩41,887 | ₩42,087 | ₩41,606 | ₩41,620 | -0.64% | 2.1만 |
|---|
| 2026.06.23 | ₩41,687 | ₩42,021 | ₩41,660 | ₩41,768 | +0.20% | 2.4만 |
|---|
| 2026.06.22 | ₩42,542 | ₩42,809 | ₩42,248 | ₩42,297 | -0.57% | 3.6만 |
|---|
| 2026.06.18 | ₩42,595 | ₩42,849 | ₩42,589 | ₩42,816 | +0.52% | 8.6천 |
|---|
| 2026.06.17 | ₩42,889 | ₩42,889 | ₩42,261 | ₩42,261 | -1.46% | 1.3만 |
|---|
| 2026.06.16 | ₩42,862 | ₩43,063 | ₩42,808 | ₩42,808 | -0.13% | 1.3만 |
|---|
| 2026.06.15 | ₩42,889 | ₩43,130 | ₩42,862 | ₩43,011 | +0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩42,087 | ₩42,248 | ₩41,900 | ₩42,221 | +0.32% | 2.4만 |
|---|
| 2026.06.11 | ₩41,446 | ₩42,261 | ₩41,272 | ₩42,157 | +1.72% | 2만 |
|---|
| 2026.06.10 | ₩41,780 | ₩42,045 | ₩41,379 | ₩41,433 | -0.83% | 8.7천 |
|---|
| 2026.06.09 | ₩42,401 | ₩42,568 | ₩41,419 | ₩41,906 | -1.17% | 2.9만 |
|---|
| 2026.06.08 | ₩42,333 | ₩42,401 | ₩42,081 | ₩42,081 | -0.60% | 4.3천 |
|---|
| 2026.06.05 | ₩42,822 | ₩42,916 | ₩41,874 | ₩41,994 | -1.93% | 5만 |
|---|
| 2026.06.04 | ₩42,797 | ₩43,363 | ₩42,797 | ₩43,283 | +1.14% | 3.3만 |
|---|
| 2026.06.03 | ₩43,330 | ₩43,383 | ₩43,156 | ₩43,230 | -0.23% | 6만 |
|---|
| 2026.06.02 | ₩43,597 | ₩43,798 | ₩43,571 | ₩43,588 | -0.02% | 13.3만 |
|---|
| 2026.06.01 | ₩43,504 | ₩43,851 | ₩43,504 | ₩43,692 | +0.43% | 2.4만 |
|---|
| 2026.05.29 | ₩43,277 | ₩43,718 | ₩43,277 | ₩43,599 | +0.74% | 3.3만 |
|---|
| 2026.05.28 | ₩42,949 | ₩43,330 | ₩42,862 | ₩43,270 | +0.75% | 2.4만 |
|---|
| 2026.05.27 | ₩42,796 | ₩42,956 | ₩42,681 | ₩42,929 | +0.31% | 2.9만 |
|---|
| 2026.05.26 | ₩42,902 | ₩42,923 | ₩42,742 | ₩42,810 | -0.21% | 8.9천 |
|---|
| 2026.05.22 | ₩42,629 | ₩42,782 | ₩42,528 | ₩42,542 | -0.20% | 9.5천 |
|---|
| 2026.05.21 | ₩42,234 | ₩42,555 | ₩42,234 | ₩42,502 | +0.63% | 2.5만 |
|---|
| 2026.05.20 | ₩42,074 | ₩42,462 | ₩41,914 | ₩42,401 | +0.78% | 9.8천 |
|---|
| 2026.05.19 | ₩42,034 | ₩42,101 | ₩41,807 | ₩41,927 | -0.25% | 1.6만 |
|---|
| 2026.05.18 | ₩42,355 | ₩42,542 | ₩42,061 | ₩42,542 | +0.44% | 4.5만 |
|---|
| 2026.05.15 | ₩42,395 | ₩42,649 | ₩42,357 | ₩42,357 | -0.09% | 2만 |
|---|
| 2026.05.14 | ₩42,582 | ₩42,963 | ₩42,582 | ₩42,947 | +0.86% | 9.1만 |
|---|
| 2026.05.13 | ₩42,208 | ₩42,622 | ₩42,007 | ₩42,515 | +0.73% | 2.5만 |
|---|
| 2026.05.12 | ₩42,154 | ₩42,154 | ₩41,713 | ₩42,087 | -0.16% | 15.4만 |
|---|
| 2026.05.11 | ₩42,061 | ₩42,368 | ₩42,061 | ₩42,261 | +0.48% | 1.8만 |
|---|
| 2026.05.08 | ₩42,275 | ₩42,421 | ₩42,261 | ₩42,344 | +0.16% | 2.8만 |
|---|
| 2026.05.07 | ₩42,261 | ₩42,502 | ₩41,930 | ₩41,930 | -0.78% | 3만 |
|---|
| 2026.05.06 | ₩41,687 | ₩42,043 | ₩41,647 | ₩42,043 | +0.86% | 7.5천 |
|---|
| 2026.05.05 | ₩41,513 | ₩41,577 | ₩41,466 | ₩41,478 | -0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩41,272 | ₩41,393 | ₩41,139 | ₩41,208 | -0.16% | 4만 |
|---|
| 2026.05.01 | ₩41,313 | ₩41,526 | ₩41,302 | ₩41,302 | -0.03% | 2.9만 |
|---|
| 2026.04.30 | ₩40,885 | ₩41,139 | ₩40,491 | ₩41,033 | +0.36% | 4.7천 |
|---|
| 2026.04.29 | ₩40,551 | ₩40,644 | ₩40,457 | ₩40,556 | +0.01% | 1만 |
|---|
| 2026.04.28 | ₩40,725 | ₩40,845 | ₩40,551 | ₩40,705 | -0.05% | 2.9만 |
|---|
| 2026.04.27 | ₩40,898 | ₩41,099 | ₩40,811 | ₩41,085 | +0.46% | 1.1만 |
|---|
| 2026.04.24 | ₩40,698 | ₩41,009 | ₩40,691 | ₩41,009 | +0.76% | 1.4만 |
|---|
| 2026.04.23 | ₩40,725 | ₩41,019 | ₩40,310 | ₩40,618 | -0.26% | 2.6만 |
|---|
| 2026.04.22 | ₩40,725 | ₩40,953 | ₩40,678 | ₩40,953 | +0.56% | 4.7만 |
|---|
| 2026.04.21 | ₩40,685 | ₩40,845 | ₩40,364 | ₩40,431 | -0.62% | 3.8만 |
|---|
| 2026.04.20 | ₩40,765 | ₩40,832 | ₩40,638 | ₩40,757 | -0.02% | 3.1만 |
|---|
| 2026.04.17 | ₩40,579 | ₩41,005 | ₩40,578 | ₩40,889 | +0.76% | 3.1만 |
|---|
| 2026.04.16 | ₩40,431 | ₩40,431 | ₩40,110 | ₩40,391 | -0.10% | 7.1만 |
|---|
| 2026.04.15 | ₩39,990 | ₩40,318 | ₩39,990 | ₩40,318 | +0.82% | 20.3만 |
|---|
| 2026.04.14 | ₩39,495 | ₩39,883 | ₩39,495 | ₩39,816 | +0.81% | 7.5천 |
|---|
| 2026.04.13 | ₩38,732 | ₩39,172 | ₩38,694 | ₩39,172 | +1.13% | 1.5만 |
|---|
| 2026.04.10 | ₩38,827 | ₩38,948 | ₩38,667 | ₩38,794 | -0.09% | 2.6만 |
|---|
| 2026.04.09 | ₩38,266 | ₩38,761 | ₩38,254 | ₩38,761 | +1.29% | 9.8천 |
|---|
| 2026.04.08 | ₩38,854 | ₩38,854 | ₩38,346 | ₩38,388 | -1.20% | 5천 |
|---|
| 2026.04.07 | ₩37,237 | ₩37,451 | ₩36,917 | ₩37,451 | +0.57% | 2.2만 |
|---|
| 2026.04.06 | ₩37,237 | ₩37,451 | ₩36,997 | ₩37,298 | +0.16% | 1.5만 |
|---|
| 2026.04.02 | ₩36,449 | ₩37,271 | ₩36,449 | ₩37,197 | +2.05% | 2만 |
|---|
| 2026.04.01 | ₩37,171 | ₩37,505 | ₩37,144 | ₩37,331 | +0.43% | 3.9만 |
|---|
| 2026.03.31 | ₩36,154 | ₩36,890 | ₩36,154 | ₩36,833 | +1.88% | 13.4만 |
|---|
| 2026.03.30 | ₩35,948 | ₩35,948 | ₩35,315 | ₩35,531 | -1.16% | 1.5만 |
|---|
| 2026.03.27 | ₩36,275 | ₩36,275 | ₩35,708 | ₩35,794 | -1.33% | 3.2만 |
|---|
| 2026.03.26 | ₩37,037 | ₩37,070 | ₩36,382 | ₩36,382 | -1.77% | 7.8천 |
|---|
| 2026.03.25 | ₩37,438 | ₩37,531 | ₩37,318 | ₩37,343 | -0.25% | 6천 |
|---|
| 2026.03.24 | ₩37,077 | ₩37,277 | ₩36,930 | ₩37,117 | +0.11% | 2.1만 |
|---|
| 2026.03.23 | ₩37,224 | ₩37,672 | ₩37,197 | ₩37,411 | +0.50% | 5.4만 |
|---|
| 2026.03.20 | ₩37,211 | ₩37,211 | ₩36,604 | ₩36,690 | -1.40% | 9.5천 |
|---|
| 2026.03.19 | ₩37,064 | ₩37,398 | ₩37,064 | ₩37,304 | +0.65% | 1.1만 |
|---|
| 2026.03.18 | ₩37,879 | ₩37,999 | ₩37,438 | ₩37,491 | -1.02% | 3.5천 |
|---|
| 2026.03.17 | ₩38,213 | ₩38,213 | ₩37,992 | ₩38,079 | -0.35% | 6.1천 |
|---|
| 2026.03.16 | ₩37,972 | ₩38,159 | ₩37,946 | ₩38,052 | +0.21% | 4.1천 |
|---|
| 2026.03.13 | ₩38,173 | ₩38,186 | ₩37,531 | ₩37,611 | -1.47% | 9.8천 |
|---|
| 2026.03.12 | ₩38,440 | ₩38,467 | ₩38,068 | ₩38,068 | -0.97% | 5.3천 |
|---|
| 2026.03.11 | ₩38,791 | ₩38,841 | ₩38,560 | ₩38,774 | -0.04% | 6.6천 |
|---|
| 2026.03.10 | ₩38,854 | ₩39,014 | ₩38,747 | ₩38,747 | -0.28% | 2.4천 |
|---|
| 2026.03.09 | ₩37,999 | ₩38,747 | ₩37,758 | ₩38,747 | +1.97% | 5.4천 |
|---|
| 2026.03.06 | ₩38,106 | ₩38,640 | ₩38,106 | ₩38,328 | +0.58% | 1.9만 |
|---|
| 2026.03.05 | ₩38,801 | ₩38,841 | ₩38,346 | ₩38,801 | 0.00% | 5.4만 |
|---|
| 2026.03.04 | ₩38,614 | ₩39,041 | ₩38,567 | ₩38,988 | +0.97% | 1.1만 |
|---|
| 2026.03.03 | ₩38,052 | ₩38,587 | ₩37,952 | ₩38,467 | +1.09% | 1.4만 |
|---|
| 2026.03.02 | ₩38,373 | ₩39,034 | ₩38,373 | ₩38,934 | +1.46% | 2.7만 |
|---|
| 2026.02.27 | ₩38,786 | ₩38,918 | ₩38,654 | ₩38,835 | +0.13% | 7.9천 |
|---|
| 2026.02.26 | ₩39,375 | ₩39,375 | ₩38,707 | ₩38,948 | -1.09% | 5.1천 |
|---|
| 2026.02.25 | ₩39,268 | ₩39,402 | ₩39,268 | ₩39,402 | +0.34% | 1.3만 |
|---|
| 2026.02.24 | ₩38,761 | ₩38,961 | ₩38,608 | ₩38,961 | +0.52% | 12.7만 |
|---|
| 2026.02.23 | ₩39,088 | ₩39,088 | ₩38,507 | ₩38,591 | -1.27% | 1.8만 |
|---|
| 2026.02.20 | ₩38,694 | ₩39,255 | ₩38,694 | ₩38,801 | +0.28% | 2.6만 |
|---|
| 2026.02.19 | ₩38,774 | ₩38,948 | ₩38,654 | ₩38,854 | +0.21% | 3.7만 |
|---|
| 2026.02.18 | ₩38,961 | ₩39,148 | ₩38,761 | ₩38,934 | -0.07% | 1.9만 |
|---|
| 2026.02.17 | ₩38,453 | ₩38,841 | ₩38,278 | ₩38,761 | +0.80% | 1.3만 |
|---|
| 2026.02.13 | ₩38,480 | ₩38,826 | ₩38,459 | ₩38,529 | +0.13% | 7.4천 |
|---|
| 2026.02.12 | ₩39,335 | ₩39,495 | ₩38,569 | ₩38,569 | -1.95% | 1.2만 |
|---|
| 2026.02.11 | ₩39,776 | ₩39,776 | ₩39,107 | ₩39,295 | -1.21% | 1.1만 |
|---|
| 2026.02.10 | ₩39,629 | ₩39,696 | ₩39,389 | ₩39,429 | -0.51% | 1.5만 |
|---|
| 2026.02.09 | ₩39,215 | ₩39,629 | ₩39,215 | ₩39,562 | +0.89% | 1.4만 |
|---|
| 2026.02.06 | ₩38,747 | ₩39,228 | ₩38,741 | ₩39,228 | +1.24% | 9.6천 |
|---|
| 2026.02.05 | ₩38,507 | ₩38,627 | ₩38,119 | ₩38,324 | -0.48% | 4.1만 |
|---|
| 2026.02.04 | ₩38,988 | ₩39,095 | ₩38,533 | ₩38,747 | -0.62% | 1.3만 |
|---|
| 2026.02.03 | ₩39,803 | ₩39,803 | ₩39,135 | ₩39,348 | -1.14% | 1.6만 |
|---|
| 2026.02.02 | ₩39,669 | ₩39,923 | ₩39,602 | ₩39,883 | +0.54% | 4.7천 |
|---|
| 2026.01.30 | ₩39,723 | ₩39,809 | ₩39,482 | ₩39,656 | -0.17% | 2.2만 |
|---|
| 2026.01.29 | ₩40,083 | ₩40,083 | ₩39,215 | ₩39,856 | -0.57% | 2.9만 |
|---|
| 2026.01.28 | ₩40,257 | ₩40,257 | ₩39,709 | ₩40,003 | -0.63% | 4.1만 |
|---|
| 2026.01.27 | ₩40,224 | ₩40,417 | ₩40,224 | ₩40,297 | +0.18% | 2.2만 |
|---|
| 2026.01.26 | ₩39,995 | ₩40,190 | ₩39,995 | ₩40,083 | +0.22% | 1.6만 |
|---|
| 2026.01.23 | ₩39,696 | ₩39,976 | ₩39,602 | ₩39,883 | +0.47% | 9.8천 |
|---|
| 2026.01.22 | ₩39,963 | ₩39,963 | ₩39,562 | ₩39,731 | -0.58% | 9.2천 |
|---|
| 2026.01.21 | ₩39,228 | ₩39,870 | ₩39,228 | ₩39,602 | +0.95% | 3만 |
|---|
| 2026.01.20 | ₩39,602 | ₩39,769 | ₩39,308 | ₩39,322 | -0.71% | 9천 |
|---|
| 2026.01.16 | ₩40,324 | ₩40,471 | ₩40,163 | ₩40,297 | -0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩40,417 | ₩40,511 | ₩40,204 | ₩40,270 | -0.36% | 2만 |
|---|
| 2026.01.14 | ₩40,324 | ₩40,457 | ₩39,870 | ₩40,043 | -0.70% | 8.3천 |
|---|
| 2026.01.13 | ₩40,698 | ₩40,711 | ₩40,444 | ₩40,618 | -0.20% | 1.1만 |
|---|
| 2026.01.12 | ₩40,391 | ₩40,738 | ₩40,391 | ₩40,604 | +0.53% | 7.1천 |
|---|
| 2026.01.09 | ₩40,270 | ₩40,551 | ₩40,177 | ₩40,431 | +0.40% | 9.4천 |
|---|
| 2026.01.08 | ₩40,457 | ₩40,457 | ₩40,079 | ₩40,118 | -0.84% | 1만 |
|---|
| 2026.01.07 | ₩40,444 | ₩40,658 | ₩40,230 | ₩40,373 | -0.18% | 1.9만 |
|---|
| 2026.01.06 | ₩40,150 | ₩40,359 | ₩40,091 | ₩40,284 | +0.33% | 6.8만 |
|---|
| 2026.01.05 | ₩40,137 | ₩40,336 | ₩40,137 | ₩40,190 | +0.13% | 9.8천 |
|---|
| 2026.01.02 | ₩40,230 | ₩40,284 | ₩39,622 | ₩40,177 | -0.13% | 7.7천 |
|---|
| 2025.12.31 | ₩39,870 | ₩40,150 | ₩39,816 | ₩39,816 | -0.13% | 8.9천 |
|---|
| 2025.12.30 | ₩40,364 | ₩40,364 | ₩40,110 | ₩40,110 | -0.63% | 9.4천 |
|---|
| 2025.12.29 | ₩40,297 | ₩40,952 | ₩40,230 | ₩40,297 | 0.00% | 8.7천 |
|---|
| 2025.12.26 | ₩40,591 | ₩40,591 | ₩40,538 | ₩40,538 | -0.13% | 2.2천 |
|---|
| 2025.12.24 | ₩41,393 | ₩41,393 | ₩40,444 | ₩40,559 | -2.01% | 7.5천 |
|---|
| 2025.12.23 | ₩40,150 | ₩40,511 | ₩40,150 | ₩40,511 | +0.90% | 1.2만 |
|---|
| 2025.12.22 | ₩40,150 | ₩40,270 | ₩40,057 | ₩40,270 | +0.30% | 1.1만 |
|---|
| 2025.12.19 | ₩39,509 | ₩39,976 | ₩39,509 | ₩39,976 | +1.18% | 5.3천 |
|---|
| 2025.12.18 | ₩39,336 | ₩39,696 | ₩39,308 | ₩39,522 | +0.47% | 2.7만 |
|---|
| 2025.12.17 | ₩39,482 | ₩39,549 | ₩38,894 | ₩38,934 | -1.39% | 9.9천 |
|---|
| 2025.12.16 | ₩39,455 | ₩39,669 | ₩39,268 | ₩39,669 | +0.54% | 1.5만 |
|---|
| 2025.12.15 | ₩39,657 | ₩39,757 | ₩39,574 | ₩39,602 | -0.14% | 5.6천 |
|---|
| 2025.12.12 | ₩40,026 | ₩40,026 | ₩39,522 | ₩39,990 | -0.09% | 2.1만 |
|---|
| 2025.12.11 | ₩39,990 | ₩40,272 | ₩39,923 | ₩40,177 | +0.47% | 8.3천 |
|---|
| 2025.12.10 | ₩40,150 | ₩40,297 | ₩39,963 | ₩40,209 | +0.15% | 9.5천 |
|---|
| 2025.12.09 | ₩40,190 | ₩40,284 | ₩40,186 | ₩40,217 | +0.07% | 6.3천 |
|---|
| 2025.12.08 | ₩40,337 | ₩40,337 | ₩40,137 | ₩40,270 | -0.17% | 5.3천 |
|---|
| 2025.12.05 | ₩40,284 | ₩40,384 | ₩40,177 | ₩40,337 | +0.13% | 9.4천 |
|---|
| 2025.12.04 | ₩40,016 | ₩40,618 | ₩39,135 | ₩40,618 | +1.50% | 3.6만 |
|---|
| 2025.12.03 | ₩40,083 | ₩40,177 | ₩39,870 | ₩40,110 | +0.07% | 1.5만 |
|---|
| 2025.12.02 | ₩40,310 | ₩40,377 | ₩40,097 | ₩40,169 | -0.35% | 4.7만 |
|---|
| 2025.12.01 | ₩40,016 | ₩40,230 | ₩40,016 | ₩40,030 | +0.03% | 6.5천 |
|---|
| 2025.11.28 | ₩40,297 | ₩40,297 | ₩40,145 | ₩40,276 | -0.05% | 8.3천 |
|---|
| 2025.11.26 | ₩40,177 | ₩40,351 | ₩39,983 | ₩40,134 | -0.11% | 3.4만 |
|---|
| 2025.11.25 | ₩39,455 | ₩39,835 | ₩39,335 | ₩39,835 | +0.96% | 1.7만 |
|---|
| 2025.11.24 | ₩38,948 | ₩39,482 | ₩38,948 | ₩39,458 | +1.31% | 1.6만 |
|---|
| 2025.11.21 | ₩38,493 | ₩38,761 | ₩38,293 | ₩38,480 | -0.03% | 1.9만 |
|---|
| 2025.11.20 | ₩39,910 | ₩40,043 | ₩38,318 | ₩38,318 | -3.99% | 4.9천 |
|---|
| 2025.11.19 | ₩39,228 | ₩39,374 | ₩38,916 | ₩39,045 | -0.47% | 8.3천 |
|---|
| 2025.11.18 | ₩38,948 | ₩39,108 | ₩38,667 | ₩38,850 | -0.25% | 1.1만 |
|---|
| 2025.11.17 | ₩39,535 | ₩39,669 | ₩38,974 | ₩39,165 | -0.94% | 6.6천 |
|---|
| 2025.11.14 | ₩38,961 | ₩39,823 | ₩38,961 | ₩39,514 | +1.42% | 1.8만 |
|---|
| 2025.11.13 | ₩40,284 | ₩40,351 | ₩39,522 | ₩39,550 | -1.82% | 1.2만 |
|---|
| 2025.11.12 | ₩40,644 | ₩40,644 | ₩40,310 | ₩40,464 | -0.44% | 1.1만 |
|---|
| 2025.11.11 | ₩40,444 | ₩40,644 | ₩40,265 | ₩40,562 | +0.29% | 1.4만 |
|---|
| 2025.11.10 | ₩40,322 | ₩40,611 | ₩40,204 | ₩40,604 | +0.70% | 1.4만 |
|---|
| 2025.11.07 | ₩39,242 | ₩39,707 | ₩39,054 | ₩39,707 | +1.18% | 1.8만 |
|---|
| 2025.11.06 | ₩40,110 | ₩40,110 | ₩39,709 | ₩39,827 | -0.71% | 5.4천 |
|---|
| 2025.11.05 | ₩40,471 | ₩41,099 | ₩40,270 | ₩40,551 | +0.20% | 3.9만 |
|---|
| 2025.11.04 | ₩40,484 | ₩40,872 | ₩40,306 | ₩40,313 | -0.42% | 3.9만 |
|---|
| 2025.11.03 | ₩40,957 | ₩41,099 | ₩40,898 | ₩40,976 | +0.05% | 6.1천 |
|---|
| 2025.10.31 | ₩41,025 | ₩41,025 | ₩40,725 | ₩40,818 | -0.50% | 2.8천 |
|---|
| 2025.10.30 | ₩40,938 | ₩41,003 | ₩40,572 | ₩40,572 | -0.89% | 1.8만 |
|---|
| 2025.10.29 | ₩41,152 | ₩41,206 | ₩40,978 | ₩41,175 | +0.06% | 1.2만 |
|---|
| 2025.10.28 | ₩41,272 | ₩41,272 | ₩40,753 | ₩40,949 | -0.78% | 1.8만 |
|---|
| 2025.10.27 | ₩40,564 | ₩40,778 | ₩40,511 | ₩40,711 | +0.36% | 8.4천 |
|---|
| 2025.10.24 | ₩40,016 | ₩40,204 | ₩40,016 | ₩40,054 | +0.09% | 8천 |
|---|
| 2025.10.23 | ₩39,282 | ₩39,776 | ₩39,282 | ₩39,709 | +1.09% | 2.6만 |
|---|
| 2025.10.22 | ₩39,602 | ₩39,642 | ₩38,921 | ₩39,246 | -0.90% | 1.6만 |
|---|
| 2025.10.21 | ₩40,043 | ₩40,043 | ₩39,483 | ₩39,604 | -1.10% | 6.9천 |
|---|
| 2025.10.20 | ₩39,402 | ₩39,682 | ₩39,402 | ₩39,549 | +0.37% | 1.1만 |
|---|
| 2025.10.17 | ₩38,933 | ₩39,181 | ₩38,674 | ₩39,121 | +0.48% | 5.2천 |
|---|
| 2025.10.16 | ₩39,362 | ₩39,455 | ₩38,761 | ₩38,965 | -1.01% | 6천 |
|---|
| 2025.10.15 | ₩39,348 | ₩39,482 | ₩39,147 | ₩39,147 | -0.51% | 1.8천 |
|---|
| 2025.10.14 | ₩38,861 | ₩39,215 | ₩38,734 | ₩39,215 | +0.91% | 3.4만 |
|---|
| 2025.10.13 | ₩39,255 | ₩39,268 | ₩39,191 | ₩39,208 | -0.12% | 1.9천 |
|---|
| 2025.10.10 | ₩39,836 | ₩39,896 | ₩38,504 | ₩38,504 | -3.34% | 4.5천 |
|---|