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 | ₩46,146 | ₩46,319 | ₩46,092 | ₩46,286 | +0.30% | 2.9만 |
| 2026.10.08 | ₩46,199 | ₩46,333 | ₩45,781 | ₩45,938 | -0.56% | 1.2만 |
| 2026.10.07 | ₩46,092 | ₩46,465 | ₩46,081 | ₩46,465 | +0.81% | 1.7만 |
| 2026.10.06 | ₩46,426 | ₩46,640 | ₩46,426 | ₩46,453 | +0.06% | 9.8천 |
| 2026.10.05 | ₩45,852 | ₩46,226 | ₩45,852 | ₩46,092 | +0.52% | 2만 |
| 2026.10.02 | ₩45,794 | ₩45,945 | ₩45,731 | ₩45,778 | -0.04% | 6.8천 |
| 2026.10.01 | ₩45,370 | ₩45,497 | ₩45,030 | ₩45,264 | -0.24% | 4.9만 |
| 2026.09.30 | ₩45,424 | ₩45,571 | ₩45,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,207 |
| -0.48% |
| 1.7만 |
| 2026.09.29 | ₩45,245 | ₩45,324 | ₩45,137 | ₩45,191 | -0.12% | 9.5천 |
|---|
| 2026.09.28 | ₩45,397 | ₩45,397 | ₩45,048 | ₩45,117 | -0.62% | 9.5천 |
|---|
| 2026.09.25 | ₩45,544 | ₩45,682 | ₩45,370 | ₩45,632 | +0.19% | 1.4만 |
|---|
| 2026.09.24 | ₩44,929 | ₩45,350 | ₩44,929 | ₩45,314 | +0.86% | 1.5만 |
|---|
| 2026.09.23 | ₩45,678 | ₩45,852 | ₩45,157 | ₩45,211 | -1.02% | 7만 |
|---|
| 2026.09.22 | ₩45,714 | ₩45,714 | ₩45,517 | ₩45,627 | -0.19% | 2.1만 |
|---|
| 2026.09.21 | ₩44,980 | ₩45,531 | ₩44,956 | ₩45,481 | +1.11% | 1.3만 |
|---|
| 2026.09.18 | ₩44,502 | ₩44,516 | ₩44,275 | ₩44,516 | +0.03% | 1만 |
|---|
| 2026.09.17 | ₩44,235 | ₩44,279 | ₩44,114 | ₩44,279 | +0.10% | 1.1만 |
|---|
| 2026.09.16 | ₩43,767 | ₩43,887 | ₩43,286 | ₩43,516 | -0.57% | 2.3만 |
|---|
| 2026.09.15 | ₩43,687 | ₩43,713 | ₩43,386 | ₩43,447 | -0.55% | 2.5만 |
|---|
| 2026.09.14 | ₩43,780 | ₩43,927 | ₩43,473 | ₩43,713 | -0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩44,141 | ₩44,395 | ₩44,141 | ₩44,230 | +0.20% | 6.3천 |
|---|
| 2026.09.10 | ₩43,660 | ₩43,780 | ₩43,646 | ₩43,659 | -0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩44,172 | ₩44,174 | ₩44,007 | ₩44,047 | -0.28% | 9.3천 |
|---|
| 2026.09.08 | ₩44,228 | ₩44,315 | ₩44,114 | ₩44,156 | -0.16% | 4.1만 |
|---|
| 2026.09.04 | ₩44,368 | ₩44,462 | ₩44,181 | ₩44,309 | -0.13% | 8.2천 |
|---|
| 2026.09.03 | ₩43,900 | ₩44,382 | ₩43,900 | ₩44,304 | +0.92% | 1.6만 |
|---|
| 2026.09.02 | ₩43,540 | ₩43,713 | ₩43,540 | ₩43,711 | +0.39% | 2.4만 |
|---|
| 2026.09.01 | ₩43,152 | ₩43,593 | ₩43,152 | ₩43,393 | +0.56% | 6.4만 |
|---|
| 2026.08.31 | ₩43,780 | ₩43,847 | ₩43,653 | ₩43,820 | +0.09% | 2.3만 |
|---|
| 2026.08.28 | ₩44,315 | ₩44,382 | ₩43,914 | ₩43,941 | -0.84% | 4.7천 |
|---|
| 2026.08.27 | ₩44,061 | ₩44,194 | ₩43,934 | ₩44,162 | +0.23% | 1.4만 |
|---|
| 2026.08.26 | ₩43,687 | ₩43,820 | ₩43,606 | ₩43,753 | +0.15% | 2.3만 |
|---|
| 2026.08.25 | ₩43,780 | ₩43,887 | ₩43,540 | ₩43,696 | -0.19% | 2.2만 |
|---|
| 2026.08.24 | ₩43,286 | ₩43,546 | ₩43,286 | ₩43,415 | +0.30% | 1.6만 |
|---|
| 2026.08.21 | ₩44,074 | ₩44,074 | ₩43,553 | ₩43,780 | -0.67% | 5.6만 |
|---|
| 2026.08.20 | ₩43,794 | ₩43,794 | ₩43,493 | ₩43,580 | -0.49% | 9.3천 |
|---|
| 2026.08.19 | ₩44,435 | ₩44,435 | ₩43,780 | ₩43,892 | -1.22% | 1.4만 |
|---|
| 2026.08.18 | ₩44,208 | ₩44,208 | ₩43,994 | ₩44,074 | -0.30% | 1.4만 |
|---|
| 2026.08.17 | ₩44,665 | ₩44,823 | ₩44,542 | ₩44,542 | -0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩44,849 | ₩44,849 | ₩44,502 | ₩44,631 | -0.49% | 1.5만 |
|---|
| 2026.08.13 | ₩44,689 | ₩44,929 | ₩44,689 | ₩44,825 | +0.31% | 6.3천 |
|---|
| 2026.08.12 | ₩44,555 | ₩44,555 | ₩44,448 | ₩44,470 | -0.19% | 2.1만 |
|---|
| 2026.08.11 | ₩44,502 | ₩44,569 | ₩44,221 | ₩44,261 | -0.54% | 1.7만 |
|---|
| 2026.08.10 | ₩44,709 | ₩44,742 | ₩44,475 | ₩44,475 | -0.52% | 1.7만 |
|---|
| 2026.08.07 | ₩44,635 | ₩44,689 | ₩44,368 | ₩44,625 | -0.02% | 2.4만 |
|---|
| 2026.08.06 | ₩44,108 | ₩44,422 | ₩44,108 | ₩44,301 | +0.44% | 4.9만 |
|---|
| 2026.08.05 | ₩44,929 | ₩45,023 | ₩44,208 | ₩44,208 | -1.61% | 2.5만 |
|---|
| 2026.08.04 | ₩43,580 | ₩44,729 | ₩43,580 | ₩44,729 | +2.64% | 2.2만 |
|---|
| 2026.08.03 | ₩42,564 | ₩43,312 | ₩42,497 | ₩43,312 | +1.76% | 1.6만 |
|---|
| 2026.07.31 | ₩42,604 | ₩42,604 | ₩41,903 | ₩42,497 | -0.25% | 5.6천 |
|---|
| 2026.07.30 | ₩41,401 | ₩42,071 | ₩41,401 | ₩42,056 | +1.58% | 1.8만 |
|---|
| 2026.07.29 | ₩41,201 | ₩41,609 | ₩40,720 | ₩40,720 | -1.17% | 2.4만 |
|---|
| 2026.07.28 | ₩41,067 | ₩41,722 | ₩41,067 | ₩41,615 | +1.33% | 4.4만 |
|---|
| 2026.07.27 | ₩42,163 | ₩42,210 | ₩41,588 | ₩41,869 | -0.70% | 6.2만 |
|---|
| 2026.07.24 | ₩42,070 | ₩42,357 | ₩41,810 | ₩41,976 | -0.22% | 1만 |
|---|
| 2026.07.23 | ₩42,350 | ₩42,350 | ₩42,000 | ₩42,190 | -0.38% | 1.5만 |
|---|
| 2026.07.22 | ₩42,805 | ₩43,124 | ₩42,791 | ₩42,978 | +0.41% | 8.7천 |
|---|
| 2026.07.21 | ₩42,698 | ₩43,058 | ₩42,698 | ₩43,012 | +0.74% | 1.1만 |
|---|
| 2026.07.20 | ₩42,871 | ₩42,871 | ₩42,377 | ₩42,404 | -1.09% | 8.7천 |
|---|
| 2026.07.17 | ₩42,136 | ₩42,587 | ₩42,029 | ₩42,457 | +0.76% | 5만 |
|---|
| 2026.07.16 | ₩43,352 | ₩43,366 | ₩42,871 | ₩43,032 | -0.74% | 1.8만 |
|---|
| 2026.07.15 | ₩43,509 | ₩43,509 | ₩43,218 | ₩43,486 | -0.05% | 7천 |
|---|
| 2026.07.14 | ₩42,831 | ₩43,172 | ₩42,831 | ₩43,143 | +0.73% | 1.2만 |
|---|
| 2026.07.13 | ₩43,018 | ₩43,018 | ₩42,617 | ₩42,692 | -0.76% | 4.8천 |
|---|
| 2026.07.10 | ₩42,965 | ₩43,152 | ₩42,818 | ₩43,152 | +0.44% | 8.9천 |
|---|
| 2026.07.09 | ₩42,738 | ₩43,045 | ₩42,511 | ₩43,018 | +0.66% | 2.1만 |
|---|
| 2026.07.08 | ₩42,390 | ₩42,651 | ₩42,257 | ₩42,651 | +0.61% | 3.1만 |
|---|
| 2026.07.07 | ₩42,604 | ₩42,698 | ₩42,203 | ₩42,540 | -0.15% | 7.9천 |
|---|
| 2026.07.06 | ₩42,444 | ₩42,831 | ₩42,444 | ₩42,831 | +0.91% | 3만 |
|---|
| 2026.07.02 | ₩42,577 | ₩42,764 | ₩42,096 | ₩42,350 | -0.53% | 1.9만 |
|---|
| 2026.07.01 | ₩42,310 | ₩42,617 | ₩42,230 | ₩42,457 | +0.35% | 5.6만 |
|---|
| 2026.06.30 | ₩42,070 | ₩42,497 | ₩41,989 | ₩42,470 | +0.95% | 3만 |
|---|
| 2026.06.29 | ₩41,731 | ₩42,070 | ₩41,568 | ₩42,043 | +0.75% | 2.2만 |
|---|
| 2026.06.26 | ₩40,987 | ₩41,495 | ₩40,987 | ₩41,134 | +0.36% | 3.3만 |
|---|
| 2026.06.25 | ₩41,428 | ₩41,495 | ₩41,073 | ₩41,201 | -0.55% | 9.8만 |
|---|
| 2026.06.24 | ₩41,896 | ₩42,096 | ₩41,615 | ₩41,629 | -0.64% | 2.1만 |
|---|
| 2026.06.23 | ₩41,695 | ₩42,029 | ₩41,669 | ₩41,777 | +0.20% | 2.4만 |
|---|
| 2026.06.22 | ₩42,551 | ₩42,818 | ₩42,257 | ₩42,306 | -0.57% | 3.6만 |
|---|
| 2026.06.18 | ₩42,604 | ₩42,858 | ₩42,597 | ₩42,825 | +0.52% | 8.6천 |
|---|
| 2026.06.17 | ₩42,898 | ₩42,898 | ₩42,270 | ₩42,270 | -1.46% | 1.3만 |
|---|
| 2026.06.16 | ₩42,871 | ₩43,072 | ₩42,817 | ₩42,817 | -0.13% | 1.3만 |
|---|
| 2026.06.15 | ₩42,898 | ₩43,139 | ₩42,871 | ₩43,020 | +0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩42,096 | ₩42,257 | ₩41,909 | ₩42,230 | +0.32% | 2.4만 |
|---|
| 2026.06.11 | ₩41,455 | ₩42,270 | ₩41,281 | ₩42,166 | +1.72% | 2만 |
|---|
| 2026.06.10 | ₩41,789 | ₩42,054 | ₩41,388 | ₩41,441 | -0.83% | 8.7천 |
|---|
| 2026.06.09 | ₩42,410 | ₩42,577 | ₩41,428 | ₩41,915 | -1.17% | 2.9만 |
|---|
| 2026.06.08 | ₩42,342 | ₩42,410 | ₩42,090 | ₩42,090 | -0.60% | 4.3천 |
|---|
| 2026.06.05 | ₩42,831 | ₩42,925 | ₩41,882 | ₩42,003 | -1.93% | 5만 |
|---|
| 2026.06.04 | ₩42,806 | ₩43,373 | ₩42,806 | ₩43,292 | +1.14% | 3.3만 |
|---|
| 2026.06.03 | ₩43,339 | ₩43,393 | ₩43,165 | ₩43,239 | -0.23% | 6만 |
|---|
| 2026.06.02 | ₩43,606 | ₩43,807 | ₩43,580 | ₩43,597 | -0.02% | 13.3만 |
|---|
| 2026.06.01 | ₩43,513 | ₩43,860 | ₩43,513 | ₩43,701 | +0.43% | 2.4만 |
|---|
| 2026.05.29 | ₩43,286 | ₩43,727 | ₩43,286 | ₩43,608 | +0.74% | 3.3만 |
|---|
| 2026.05.28 | ₩42,958 | ₩43,339 | ₩42,871 | ₩43,279 | +0.75% | 2.4만 |
|---|
| 2026.05.27 | ₩42,805 | ₩42,965 | ₩42,690 | ₩42,938 | +0.31% | 2.9만 |
|---|
| 2026.05.26 | ₩42,911 | ₩42,932 | ₩42,751 | ₩42,819 | -0.21% | 8.9천 |
|---|
| 2026.05.22 | ₩42,638 | ₩42,791 | ₩42,537 | ₩42,551 | -0.20% | 9.5천 |
|---|
| 2026.05.21 | ₩42,243 | ₩42,564 | ₩42,243 | ₩42,511 | +0.63% | 2.5만 |
|---|
| 2026.05.20 | ₩42,083 | ₩42,470 | ₩41,923 | ₩42,410 | +0.78% | 9.8천 |
|---|
| 2026.05.19 | ₩42,043 | ₩42,110 | ₩41,816 | ₩41,936 | -0.25% | 1.6만 |
|---|
| 2026.05.18 | ₩42,364 | ₩42,551 | ₩42,070 | ₩42,551 | +0.44% | 4.5만 |
|---|
| 2026.05.15 | ₩42,404 | ₩42,658 | ₩42,366 | ₩42,366 | -0.09% | 2만 |
|---|
| 2026.05.14 | ₩42,591 | ₩42,972 | ₩42,591 | ₩42,956 | +0.86% | 9.1만 |
|---|
| 2026.05.13 | ₩42,217 | ₩42,631 | ₩42,016 | ₩42,524 | +0.73% | 2.5만 |
|---|
| 2026.05.12 | ₩42,163 | ₩42,163 | ₩41,722 | ₩42,096 | -0.16% | 15.4만 |
|---|
| 2026.05.11 | ₩42,070 | ₩42,377 | ₩42,070 | ₩42,270 | +0.48% | 1.8만 |
|---|
| 2026.05.08 | ₩42,283 | ₩42,430 | ₩42,270 | ₩42,353 | +0.16% | 2.8만 |
|---|
| 2026.05.07 | ₩42,270 | ₩42,511 | ₩41,939 | ₩41,939 | -0.78% | 3만 |
|---|
| 2026.05.06 | ₩41,695 | ₩42,052 | ₩41,655 | ₩42,052 | +0.86% | 7.5천 |
|---|
| 2026.05.05 | ₩41,522 | ₩41,586 | ₩41,475 | ₩41,487 | -0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩41,281 | ₩41,401 | ₩41,147 | ₩41,217 | -0.16% | 4만 |
|---|
| 2026.05.01 | ₩41,321 | ₩41,535 | ₩41,310 | ₩41,310 | -0.03% | 2.9만 |
|---|
| 2026.04.30 | ₩40,894 | ₩41,147 | ₩40,499 | ₩41,042 | +0.36% | 4.7천 |
|---|
| 2026.04.29 | ₩40,559 | ₩40,653 | ₩40,466 | ₩40,565 | +0.01% | 1만 |
|---|
| 2026.04.28 | ₩40,733 | ₩40,853 | ₩40,559 | ₩40,713 | -0.05% | 2.9만 |
|---|
| 2026.04.27 | ₩40,907 | ₩41,107 | ₩40,820 | ₩41,094 | +0.46% | 1.1만 |
|---|
| 2026.04.24 | ₩40,706 | ₩41,018 | ₩40,700 | ₩41,018 | +0.76% | 1.4만 |
|---|
| 2026.04.23 | ₩40,733 | ₩41,027 | ₩40,319 | ₩40,626 | -0.26% | 2.6만 |
|---|
| 2026.04.22 | ₩40,733 | ₩40,962 | ₩40,686 | ₩40,962 | +0.56% | 4.7만 |
|---|
| 2026.04.21 | ₩40,693 | ₩40,853 | ₩40,372 | ₩40,439 | -0.62% | 3.8만 |
|---|
| 2026.04.20 | ₩40,773 | ₩40,840 | ₩40,646 | ₩40,765 | -0.02% | 3.1만 |
|---|
| 2026.04.17 | ₩40,588 | ₩41,014 | ₩40,586 | ₩40,898 | +0.76% | 3.1만 |
|---|
| 2026.04.16 | ₩40,439 | ₩40,439 | ₩40,118 | ₩40,399 | -0.10% | 7.1만 |
|---|
| 2026.04.15 | ₩39,998 | ₩40,327 | ₩39,998 | ₩40,327 | +0.82% | 20.3만 |
|---|
| 2026.04.14 | ₩39,504 | ₩39,891 | ₩39,504 | ₩39,824 | +0.81% | 7.5천 |
|---|
| 2026.04.13 | ₩38,741 | ₩39,180 | ₩38,702 | ₩39,180 | +1.13% | 1.5만 |
|---|
| 2026.04.10 | ₩38,835 | ₩38,956 | ₩38,675 | ₩38,802 | -0.09% | 2.6만 |
|---|
| 2026.04.09 | ₩38,274 | ₩38,769 | ₩38,262 | ₩38,769 | +1.29% | 9.8천 |
|---|
| 2026.04.08 | ₩38,862 | ₩38,862 | ₩38,354 | ₩38,396 | -1.20% | 5천 |
|---|
| 2026.04.07 | ₩37,245 | ₩37,459 | ₩36,924 | ₩37,459 | +0.57% | 2.2만 |
|---|
| 2026.04.06 | ₩37,245 | ₩37,459 | ₩37,005 | ₩37,305 | +0.16% | 1.5만 |
|---|
| 2026.04.02 | ₩36,457 | ₩37,279 | ₩36,457 | ₩37,205 | +2.05% | 2만 |
|---|
| 2026.04.01 | ₩37,178 | ₩37,512 | ₩37,152 | ₩37,339 | +0.43% | 3.9만 |
|---|
| 2026.03.31 | ₩36,161 | ₩36,898 | ₩36,161 | ₩36,840 | +1.88% | 13.4만 |
|---|
| 2026.03.30 | ₩35,956 | ₩35,956 | ₩35,322 | ₩35,539 | -1.16% | 1.5만 |
|---|
| 2026.03.27 | ₩36,283 | ₩36,283 | ₩35,715 | ₩35,802 | -1.33% | 3.2만 |
|---|
| 2026.03.26 | ₩37,045 | ₩37,078 | ₩36,390 | ₩36,390 | -1.77% | 7.8천 |
|---|
| 2026.03.25 | ₩37,446 | ₩37,539 | ₩37,325 | ₩37,351 | -0.25% | 6천 |
|---|
| 2026.03.24 | ₩37,085 | ₩37,285 | ₩36,938 | ₩37,125 | +0.11% | 2.1만 |
|---|
| 2026.03.23 | ₩37,232 | ₩37,680 | ₩37,205 | ₩37,419 | +0.50% | 5.4만 |
|---|
| 2026.03.20 | ₩37,218 | ₩37,218 | ₩36,612 | ₩36,697 | -1.40% | 9.5천 |
|---|
| 2026.03.19 | ₩37,071 | ₩37,406 | ₩37,071 | ₩37,312 | +0.65% | 1.1만 |
|---|
| 2026.03.18 | ₩37,887 | ₩38,007 | ₩37,446 | ₩37,499 | -1.02% | 3.5천 |
|---|
| 2026.03.17 | ₩38,221 | ₩38,221 | ₩38,000 | ₩38,087 | -0.35% | 6.1천 |
|---|
| 2026.03.16 | ₩37,980 | ₩38,167 | ₩37,953 | ₩38,060 | +0.21% | 4.1천 |
|---|
| 2026.03.13 | ₩38,181 | ₩38,194 | ₩37,539 | ₩37,619 | -1.47% | 9.8천 |
|---|
| 2026.03.12 | ₩38,448 | ₩38,475 | ₩38,076 | ₩38,076 | -0.97% | 5.3천 |
|---|
| 2026.03.11 | ₩38,799 | ₩38,849 | ₩38,568 | ₩38,782 | -0.04% | 6.6천 |
|---|
| 2026.03.10 | ₩38,862 | ₩39,023 | ₩38,755 | ₩38,755 | -0.28% | 2.4천 |
|---|
| 2026.03.09 | ₩38,007 | ₩38,755 | ₩37,766 | ₩38,755 | +1.97% | 5.4천 |
|---|
| 2026.03.06 | ₩38,114 | ₩38,648 | ₩38,114 | ₩38,336 | +0.58% | 1.9만 |
|---|
| 2026.03.05 | ₩38,809 | ₩38,849 | ₩38,354 | ₩38,809 | 0.00% | 5.4만 |
|---|
| 2026.03.04 | ₩38,622 | ₩39,049 | ₩38,575 | ₩38,996 | +0.97% | 1.1만 |
|---|
| 2026.03.03 | ₩38,060 | ₩38,595 | ₩37,960 | ₩38,475 | +1.09% | 1.4만 |
|---|
| 2026.03.02 | ₩38,381 | ₩39,043 | ₩38,381 | ₩38,942 | +1.46% | 2.7만 |
|---|
| 2026.02.27 | ₩38,794 | ₩38,926 | ₩38,662 | ₩38,844 | +0.13% | 7.9천 |
|---|
| 2026.02.26 | ₩39,383 | ₩39,383 | ₩38,715 | ₩38,956 | -1.09% | 5.1천 |
|---|
| 2026.02.25 | ₩39,277 | ₩39,410 | ₩39,277 | ₩39,410 | +0.34% | 1.3만 |
|---|
| 2026.02.24 | ₩38,769 | ₩38,969 | ₩38,616 | ₩38,969 | +0.52% | 12.7만 |
|---|
| 2026.02.23 | ₩39,096 | ₩39,096 | ₩38,515 | ₩38,599 | -1.27% | 1.8만 |
|---|
| 2026.02.20 | ₩38,702 | ₩39,263 | ₩38,702 | ₩38,809 | +0.28% | 2.6만 |
|---|
| 2026.02.19 | ₩38,782 | ₩38,956 | ₩38,662 | ₩38,862 | +0.21% | 3.7만 |
|---|
| 2026.02.18 | ₩38,969 | ₩39,156 | ₩38,769 | ₩38,942 | -0.07% | 1.9만 |
|---|
| 2026.02.17 | ₩38,461 | ₩38,849 | ₩38,286 | ₩38,769 | +0.80% | 1.3만 |
|---|
| 2026.02.13 | ₩38,488 | ₩38,834 | ₩38,467 | ₩38,537 | +0.13% | 7.4천 |
|---|
| 2026.02.12 | ₩39,343 | ₩39,504 | ₩38,578 | ₩38,578 | -1.95% | 1.2만 |
|---|
| 2026.02.11 | ₩39,784 | ₩39,784 | ₩39,115 | ₩39,303 | -1.21% | 1.1만 |
|---|
| 2026.02.10 | ₩39,637 | ₩39,704 | ₩39,397 | ₩39,437 | -0.51% | 1.5만 |
|---|
| 2026.02.09 | ₩39,223 | ₩39,637 | ₩39,223 | ₩39,571 | +0.89% | 1.4만 |
|---|
| 2026.02.06 | ₩38,755 | ₩39,236 | ₩38,749 | ₩39,236 | +1.24% | 9.6천 |
|---|
| 2026.02.05 | ₩38,515 | ₩38,635 | ₩38,127 | ₩38,332 | -0.48% | 4.1만 |
|---|
| 2026.02.04 | ₩38,996 | ₩39,103 | ₩38,541 | ₩38,755 | -0.62% | 1.3만 |
|---|
| 2026.02.03 | ₩39,811 | ₩39,811 | ₩39,143 | ₩39,357 | -1.14% | 1.6만 |
|---|
| 2026.02.02 | ₩39,677 | ₩39,931 | ₩39,611 | ₩39,891 | +0.54% | 4.7천 |
|---|
| 2026.01.30 | ₩39,731 | ₩39,818 | ₩39,490 | ₩39,664 | -0.17% | 2.2만 |
|---|
| 2026.01.29 | ₩40,092 | ₩40,092 | ₩39,223 | ₩39,865 | -0.57% | 2.9만 |
|---|
| 2026.01.28 | ₩40,265 | ₩40,265 | ₩39,718 | ₩40,012 | -0.63% | 4.1만 |
|---|
| 2026.01.27 | ₩40,232 | ₩40,426 | ₩40,232 | ₩40,306 | +0.18% | 2.2만 |
|---|
| 2026.01.26 | ₩40,003 | ₩40,199 | ₩40,003 | ₩40,092 | +0.22% | 1.6만 |
|---|
| 2026.01.23 | ₩39,704 | ₩39,985 | ₩39,611 | ₩39,891 | +0.47% | 9.8천 |
|---|
| 2026.01.22 | ₩39,971 | ₩39,971 | ₩39,571 | ₩39,739 | -0.58% | 9.2천 |
|---|
| 2026.01.21 | ₩39,236 | ₩39,878 | ₩39,236 | ₩39,611 | +0.95% | 3만 |
|---|
| 2026.01.20 | ₩39,611 | ₩39,778 | ₩39,317 | ₩39,330 | -0.71% | 9천 |
|---|
| 2026.01.16 | ₩40,332 | ₩40,479 | ₩40,172 | ₩40,306 | -0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩40,426 | ₩40,519 | ₩40,212 | ₩40,279 | -0.36% | 2만 |
|---|
| 2026.01.14 | ₩40,332 | ₩40,466 | ₩39,878 | ₩40,052 | -0.70% | 8.3천 |
|---|
| 2026.01.13 | ₩40,706 | ₩40,720 | ₩40,453 | ₩40,626 | -0.20% | 1.1만 |
|---|
| 2026.01.12 | ₩40,399 | ₩40,747 | ₩40,399 | ₩40,613 | +0.53% | 7.1천 |
|---|
| 2026.01.09 | ₩40,279 | ₩40,559 | ₩40,185 | ₩40,439 | +0.40% | 9.4천 |
|---|
| 2026.01.08 | ₩40,466 | ₩40,466 | ₩40,088 | ₩40,126 | -0.84% | 1만 |
|---|
| 2026.01.07 | ₩40,453 | ₩40,666 | ₩40,239 | ₩40,382 | -0.18% | 1.9만 |
|---|
| 2026.01.06 | ₩40,159 | ₩40,367 | ₩40,100 | ₩40,292 | +0.33% | 6.8만 |
|---|
| 2026.01.05 | ₩40,145 | ₩40,344 | ₩40,145 | ₩40,199 | +0.13% | 9.8천 |
|---|
| 2026.01.02 | ₩40,239 | ₩40,292 | ₩39,631 | ₩40,185 | -0.13% | 7.7천 |
|---|
| 2025.12.31 | ₩39,878 | ₩40,159 | ₩39,824 | ₩39,824 | -0.13% | 8.9천 |
|---|
| 2025.12.30 | ₩40,372 | ₩40,372 | ₩40,118 | ₩40,118 | -0.63% | 9.4천 |
|---|
| 2025.12.29 | ₩40,306 | ₩40,960 | ₩40,239 | ₩40,306 | 0.00% | 8.7천 |
|---|
| 2025.12.26 | ₩40,600 | ₩40,600 | ₩40,546 | ₩40,546 | -0.13% | 2.2천 |
|---|
| 2025.12.24 | ₩41,401 | ₩41,401 | ₩40,453 | ₩40,567 | -2.01% | 7.5천 |
|---|
| 2025.12.23 | ₩40,159 | ₩40,519 | ₩40,159 | ₩40,519 | +0.90% | 1.2만 |
|---|
| 2025.12.22 | ₩40,159 | ₩40,279 | ₩40,065 | ₩40,279 | +0.30% | 1.1만 |
|---|
| 2025.12.19 | ₩39,517 | ₩39,985 | ₩39,517 | ₩39,985 | +1.18% | 5.3천 |
|---|
| 2025.12.18 | ₩39,345 | ₩39,704 | ₩39,317 | ₩39,530 | +0.47% | 2.7만 |
|---|
| 2025.12.17 | ₩39,490 | ₩39,557 | ₩38,902 | ₩38,942 | -1.39% | 9.9천 |
|---|
| 2025.12.16 | ₩39,464 | ₩39,677 | ₩39,277 | ₩39,677 | +0.54% | 1.5만 |
|---|
| 2025.12.15 | ₩39,665 | ₩39,766 | ₩39,583 | ₩39,611 | -0.14% | 5.6천 |
|---|
| 2025.12.12 | ₩40,034 | ₩40,034 | ₩39,530 | ₩39,998 | -0.09% | 2.1만 |
|---|
| 2025.12.11 | ₩39,998 | ₩40,280 | ₩39,931 | ₩40,185 | +0.47% | 8.3천 |
|---|
| 2025.12.10 | ₩40,159 | ₩40,306 | ₩39,971 | ₩40,217 | +0.15% | 9.5천 |
|---|
| 2025.12.09 | ₩40,199 | ₩40,292 | ₩40,195 | ₩40,225 | +0.07% | 6.3천 |
|---|
| 2025.12.08 | ₩40,346 | ₩40,346 | ₩40,145 | ₩40,279 | -0.17% | 5.3천 |
|---|
| 2025.12.05 | ₩40,292 | ₩40,392 | ₩40,185 | ₩40,346 | +0.13% | 9.4천 |
|---|
| 2025.12.04 | ₩40,025 | ₩40,626 | ₩39,143 | ₩40,626 | +1.50% | 3.6만 |
|---|
| 2025.12.03 | ₩40,092 | ₩40,185 | ₩39,878 | ₩40,118 | +0.07% | 1.5만 |
|---|
| 2025.12.02 | ₩40,319 | ₩40,386 | ₩40,105 | ₩40,177 | -0.35% | 4.7만 |
|---|
| 2025.12.01 | ₩40,025 | ₩40,239 | ₩40,025 | ₩40,038 | +0.03% | 6.5천 |
|---|
| 2025.11.28 | ₩40,306 | ₩40,306 | ₩40,153 | ₩40,284 | -0.05% | 8.3천 |
|---|
| 2025.11.26 | ₩40,185 | ₩40,359 | ₩39,991 | ₩40,142 | -0.11% | 3.4만 |
|---|
| 2025.11.25 | ₩39,464 | ₩39,843 | ₩39,343 | ₩39,843 | +0.96% | 1.7만 |
|---|
| 2025.11.24 | ₩38,956 | ₩39,490 | ₩38,956 | ₩39,466 | +1.31% | 1.6만 |
|---|
| 2025.11.21 | ₩38,501 | ₩38,769 | ₩38,301 | ₩38,488 | -0.03% | 1.9만 |
|---|
| 2025.11.20 | ₩39,918 | ₩40,052 | ₩38,326 | ₩38,326 | -3.99% | 4.9천 |
|---|
| 2025.11.19 | ₩39,236 | ₩39,382 | ₩38,924 | ₩39,053 | -0.47% | 8.3천 |
|---|
| 2025.11.18 | ₩38,956 | ₩39,116 | ₩38,675 | ₩38,858 | -0.25% | 1.1만 |
|---|
| 2025.11.17 | ₩39,544 | ₩39,677 | ₩38,982 | ₩39,174 | -0.94% | 6.6천 |
|---|
| 2025.11.14 | ₩38,969 | ₩39,831 | ₩38,969 | ₩39,522 | +1.42% | 1.8만 |
|---|
| 2025.11.13 | ₩40,292 | ₩40,359 | ₩39,530 | ₩39,558 | -1.82% | 1.2만 |
|---|
| 2025.11.12 | ₩40,653 | ₩40,653 | ₩40,319 | ₩40,473 | -0.44% | 1.1만 |
|---|
| 2025.11.11 | ₩40,453 | ₩40,653 | ₩40,273 | ₩40,570 | +0.29% | 1.4만 |
|---|
| 2025.11.10 | ₩40,331 | ₩40,620 | ₩40,212 | ₩40,613 | +0.70% | 1.4만 |
|---|
| 2025.11.07 | ₩39,250 | ₩39,715 | ₩39,063 | ₩39,715 | +1.18% | 1.8만 |
|---|
| 2025.11.06 | ₩40,118 | ₩40,118 | ₩39,718 | ₩39,835 | -0.71% | 5.4천 |
|---|
| 2025.11.05 | ₩40,479 | ₩41,107 | ₩40,279 | ₩40,559 | +0.20% | 3.9만 |
|---|
| 2025.11.04 | ₩40,493 | ₩40,880 | ₩40,315 | ₩40,322 | -0.42% | 3.9만 |
|---|
| 2025.11.03 | ₩40,966 | ₩41,107 | ₩40,907 | ₩40,984 | +0.05% | 6.1천 |
|---|
| 2025.10.31 | ₩41,034 | ₩41,034 | ₩40,733 | ₩40,827 | -0.50% | 2.8천 |
|---|
| 2025.10.30 | ₩40,947 | ₩41,011 | ₩40,581 | ₩40,581 | -0.89% | 1.8만 |
|---|
| 2025.10.29 | ₩41,161 | ₩41,214 | ₩40,987 | ₩41,184 | +0.06% | 1.2만 |
|---|
| 2025.10.28 | ₩41,281 | ₩41,281 | ₩40,761 | ₩40,958 | -0.78% | 1.8만 |
|---|
| 2025.10.27 | ₩40,573 | ₩40,787 | ₩40,519 | ₩40,720 | +0.36% | 8.4천 |
|---|
| 2025.10.24 | ₩40,025 | ₩40,212 | ₩40,025 | ₩40,062 | +0.09% | 8천 |
|---|
| 2025.10.23 | ₩39,290 | ₩39,784 | ₩39,290 | ₩39,718 | +1.09% | 2.6만 |
|---|
| 2025.10.22 | ₩39,611 | ₩39,651 | ₩38,929 | ₩39,254 | -0.90% | 1.6만 |
|---|
| 2025.10.21 | ₩40,052 | ₩40,052 | ₩39,492 | ₩39,612 | -1.10% | 6.9천 |
|---|
| 2025.10.20 | ₩39,410 | ₩39,691 | ₩39,410 | ₩39,557 | +0.37% | 1.1만 |
|---|
| 2025.10.17 | ₩38,941 | ₩39,190 | ₩38,682 | ₩39,130 | +0.48% | 5.2천 |
|---|
| 2025.10.16 | ₩39,370 | ₩39,464 | ₩38,769 | ₩38,973 | -1.01% | 6천 |
|---|
| 2025.10.15 | ₩39,357 | ₩39,490 | ₩39,155 | ₩39,155 | -0.51% | 1.8천 |
|---|
| 2025.10.14 | ₩38,869 | ₩39,223 | ₩38,742 | ₩39,223 | +0.91% | 3.4만 |
|---|
| 2025.10.13 | ₩39,263 | ₩39,277 | ₩39,199 | ₩39,216 | -0.12% | 1.9천 |
|---|
| 2025.10.10 | ₩39,844 | ₩39,905 | ₩38,512 | ₩38,512 | -3.34% | 4.5천 |
|---|