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 | ₩46,073 | ₩46,246 | ₩46,019 | ₩46,213 | +0.30% | 2.9만 |
| 2026.10.08 | ₩46,126 | ₩46,259 | ₩45,708 | ₩45,866 | -0.56% | 1.2만 |
| 2026.10.07 | ₩46,019 | ₩46,392 | ₩46,009 | ₩46,392 | +0.81% | 1.7만 |
| 2026.10.06 | ₩46,353 | ₩46,566 | ₩46,353 | ₩46,380 | +0.06% | 9.8천 |
| 2026.10.05 | ₩45,779 | ₩46,153 | ₩45,779 | ₩46,019 | +0.52% | 2만 |
| 2026.10.02 | ₩45,722 | ₩45,873 | ₩45,659 | ₩45,706 | -0.04% | 6.8천 |
| 2026.10.01 | ₩45,299 | ₩45,426 | ₩44,959 | ₩45,192 | -0.24% | 4.9만 |
| 2026.09.30 | ₩45,352 | ₩45,499 | ₩45,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,136 |
| -0.48% |
| 1.7만 |
| 2026.09.29 | ₩45,173 | ₩45,252 | ₩45,065 | ₩45,120 | -0.12% | 9.5천 |
|---|
| 2026.09.28 | ₩45,325 | ₩45,325 | ₩44,977 | ₩45,045 | -0.62% | 9.5천 |
|---|
| 2026.09.25 | ₩45,472 | ₩45,610 | ₩45,299 | ₩45,560 | +0.19% | 1.4만 |
|---|
| 2026.09.24 | ₩44,858 | ₩45,279 | ₩44,858 | ₩45,243 | +0.86% | 1.5만 |
|---|
| 2026.09.23 | ₩45,606 | ₩45,779 | ₩45,085 | ₩45,140 | -1.02% | 7만 |
|---|
| 2026.09.22 | ₩45,642 | ₩45,642 | ₩45,446 | ₩45,555 | -0.19% | 2.1만 |
|---|
| 2026.09.21 | ₩44,909 | ₩45,459 | ₩44,885 | ₩45,410 | +1.11% | 1.3만 |
|---|
| 2026.09.18 | ₩44,432 | ₩44,446 | ₩44,205 | ₩44,446 | +0.03% | 1만 |
|---|
| 2026.09.17 | ₩44,165 | ₩44,209 | ₩44,045 | ₩44,209 | +0.10% | 1.1만 |
|---|
| 2026.09.16 | ₩43,698 | ₩43,818 | ₩43,217 | ₩43,447 | -0.57% | 2.3만 |
|---|
| 2026.09.15 | ₩43,618 | ₩43,644 | ₩43,317 | ₩43,379 | -0.55% | 2.5만 |
|---|
| 2026.09.14 | ₩43,711 | ₩43,858 | ₩43,404 | ₩43,644 | -0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩44,071 | ₩44,325 | ₩44,071 | ₩44,161 | +0.20% | 6.3천 |
|---|
| 2026.09.10 | ₩43,591 | ₩43,711 | ₩43,578 | ₩43,590 | -0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩44,102 | ₩44,105 | ₩43,938 | ₩43,978 | -0.28% | 9.3천 |
|---|
| 2026.09.08 | ₩44,158 | ₩44,245 | ₩44,045 | ₩44,086 | -0.16% | 4.1만 |
|---|
| 2026.09.04 | ₩44,298 | ₩44,391 | ₩44,111 | ₩44,239 | -0.13% | 8.2천 |
|---|
| 2026.09.03 | ₩43,831 | ₩44,311 | ₩43,831 | ₩44,234 | +0.92% | 1.6만 |
|---|
| 2026.09.02 | ₩43,471 | ₩43,644 | ₩43,471 | ₩43,642 | +0.39% | 2.4만 |
|---|
| 2026.09.01 | ₩43,084 | ₩43,524 | ₩43,084 | ₩43,324 | +0.56% | 6.4만 |
|---|
| 2026.08.31 | ₩43,711 | ₩43,778 | ₩43,584 | ₩43,751 | +0.09% | 2.3만 |
|---|
| 2026.08.28 | ₩44,245 | ₩44,311 | ₩43,844 | ₩43,871 | -0.84% | 4.7천 |
|---|
| 2026.08.27 | ₩43,991 | ₩44,125 | ₩43,864 | ₩44,093 | +0.23% | 1.4만 |
|---|
| 2026.08.26 | ₩43,618 | ₩43,751 | ₩43,538 | ₩43,684 | +0.15% | 2.3만 |
|---|
| 2026.08.25 | ₩43,711 | ₩43,818 | ₩43,471 | ₩43,627 | -0.19% | 2.2만 |
|---|
| 2026.08.24 | ₩43,217 | ₩43,478 | ₩43,217 | ₩43,347 | +0.30% | 1.6만 |
|---|
| 2026.08.21 | ₩44,005 | ₩44,005 | ₩43,484 | ₩43,711 | -0.67% | 5.6만 |
|---|
| 2026.08.20 | ₩43,724 | ₩43,724 | ₩43,424 | ₩43,511 | -0.49% | 9.3천 |
|---|
| 2026.08.19 | ₩44,365 | ₩44,365 | ₩43,711 | ₩43,823 | -1.22% | 1.4만 |
|---|
| 2026.08.18 | ₩44,138 | ₩44,138 | ₩43,924 | ₩44,005 | -0.30% | 1.4만 |
|---|
| 2026.08.17 | ₩44,594 | ₩44,752 | ₩44,472 | ₩44,472 | -0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩44,778 | ₩44,778 | ₩44,432 | ₩44,561 | -0.49% | 1.5만 |
|---|
| 2026.08.13 | ₩44,618 | ₩44,858 | ₩44,618 | ₩44,754 | +0.31% | 6.3천 |
|---|
| 2026.08.12 | ₩44,485 | ₩44,485 | ₩44,378 | ₩44,400 | -0.19% | 2.1만 |
|---|
| 2026.08.11 | ₩44,432 | ₩44,498 | ₩44,151 | ₩44,191 | -0.54% | 1.7만 |
|---|
| 2026.08.10 | ₩44,638 | ₩44,672 | ₩44,405 | ₩44,405 | -0.52% | 1.7만 |
|---|
| 2026.08.07 | ₩44,565 | ₩44,618 | ₩44,298 | ₩44,554 | -0.02% | 2.4만 |
|---|
| 2026.08.06 | ₩44,038 | ₩44,351 | ₩44,038 | ₩44,231 | +0.44% | 4.9만 |
|---|
| 2026.08.05 | ₩44,858 | ₩44,952 | ₩44,138 | ₩44,138 | -1.61% | 2.5만 |
|---|
| 2026.08.04 | ₩43,511 | ₩44,658 | ₩43,511 | ₩44,658 | +2.64% | 2.2만 |
|---|
| 2026.08.03 | ₩42,497 | ₩43,244 | ₩42,430 | ₩43,244 | +1.76% | 1.6만 |
|---|
| 2026.07.31 | ₩42,537 | ₩42,537 | ₩41,836 | ₩42,430 | -0.25% | 5.6천 |
|---|
| 2026.07.30 | ₩41,336 | ₩42,004 | ₩41,336 | ₩41,990 | +1.58% | 1.8만 |
|---|
| 2026.07.29 | ₩41,136 | ₩41,543 | ₩40,656 | ₩40,656 | -1.17% | 2.4만 |
|---|
| 2026.07.28 | ₩41,002 | ₩41,656 | ₩41,002 | ₩41,549 | +1.33% | 4.4만 |
|---|
| 2026.07.27 | ₩42,097 | ₩42,143 | ₩41,523 | ₩41,803 | -0.70% | 6.2만 |
|---|
| 2026.07.24 | ₩42,003 | ₩42,290 | ₩41,744 | ₩41,910 | -0.22% | 1만 |
|---|
| 2026.07.23 | ₩42,283 | ₩42,283 | ₩41,934 | ₩42,123 | -0.38% | 1.5만 |
|---|
| 2026.07.22 | ₩42,737 | ₩43,056 | ₩42,724 | ₩42,910 | +0.41% | 8.7천 |
|---|
| 2026.07.21 | ₩42,630 | ₩42,991 | ₩42,630 | ₩42,944 | +0.74% | 1.1만 |
|---|
| 2026.07.20 | ₩42,804 | ₩42,804 | ₩42,310 | ₩42,337 | -1.09% | 8.7천 |
|---|
| 2026.07.17 | ₩42,070 | ₩42,520 | ₩41,963 | ₩42,390 | +0.76% | 5만 |
|---|
| 2026.07.16 | ₩43,284 | ₩43,297 | ₩42,804 | ₩42,964 | -0.74% | 1.8만 |
|---|
| 2026.07.15 | ₩43,440 | ₩43,440 | ₩43,149 | ₩43,417 | -0.05% | 7천 |
|---|
| 2026.07.14 | ₩42,764 | ₩43,104 | ₩42,764 | ₩43,075 | +0.73% | 1.2만 |
|---|
| 2026.07.13 | ₩42,950 | ₩42,950 | ₩42,550 | ₩42,625 | -0.76% | 4.8천 |
|---|
| 2026.07.10 | ₩42,897 | ₩43,084 | ₩42,750 | ₩43,084 | +0.44% | 8.9천 |
|---|
| 2026.07.09 | ₩42,670 | ₩42,977 | ₩42,443 | ₩42,950 | +0.66% | 2.1만 |
|---|
| 2026.07.08 | ₩42,323 | ₩42,584 | ₩42,190 | ₩42,584 | +0.61% | 3.1만 |
|---|
| 2026.07.07 | ₩42,537 | ₩42,630 | ₩42,137 | ₩42,473 | -0.15% | 7.9천 |
|---|
| 2026.07.06 | ₩42,377 | ₩42,764 | ₩42,377 | ₩42,764 | +0.91% | 3만 |
|---|
| 2026.07.02 | ₩42,510 | ₩42,697 | ₩42,030 | ₩42,283 | -0.53% | 1.9만 |
|---|
| 2026.07.01 | ₩42,243 | ₩42,550 | ₩42,163 | ₩42,390 | +0.35% | 5.6만 |
|---|
| 2026.06.30 | ₩42,003 | ₩42,430 | ₩41,923 | ₩42,403 | +0.95% | 3만 |
|---|
| 2026.06.29 | ₩41,666 | ₩42,003 | ₩41,503 | ₩41,976 | +0.75% | 2.2만 |
|---|
| 2026.06.26 | ₩40,922 | ₩41,429 | ₩40,922 | ₩41,069 | +0.36% | 3.3만 |
|---|
| 2026.06.25 | ₩41,363 | ₩41,429 | ₩41,008 | ₩41,136 | -0.55% | 9.8만 |
|---|
| 2026.06.24 | ₩41,830 | ₩42,030 | ₩41,549 | ₩41,563 | -0.64% | 2.1만 |
|---|
| 2026.06.23 | ₩41,630 | ₩41,963 | ₩41,603 | ₩41,711 | +0.20% | 2.4만 |
|---|
| 2026.06.22 | ₩42,483 | ₩42,750 | ₩42,190 | ₩42,239 | -0.57% | 3.6만 |
|---|
| 2026.06.18 | ₩42,537 | ₩42,790 | ₩42,530 | ₩42,757 | +0.52% | 8.6천 |
|---|
| 2026.06.17 | ₩42,830 | ₩42,830 | ₩42,203 | ₩42,203 | -1.46% | 1.3만 |
|---|
| 2026.06.16 | ₩42,804 | ₩43,004 | ₩42,749 | ₩42,749 | -0.13% | 1.3만 |
|---|
| 2026.06.15 | ₩42,830 | ₩43,071 | ₩42,804 | ₩42,952 | +0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩42,030 | ₩42,190 | ₩41,843 | ₩42,163 | +0.32% | 2.4만 |
|---|
| 2026.06.11 | ₩41,389 | ₩42,203 | ₩41,216 | ₩42,099 | +1.72% | 2만 |
|---|
| 2026.06.10 | ₩41,723 | ₩41,987 | ₩41,323 | ₩41,376 | -0.83% | 8.7천 |
|---|
| 2026.06.09 | ₩42,343 | ₩42,510 | ₩41,363 | ₩41,848 | -1.17% | 2.9만 |
|---|
| 2026.06.08 | ₩42,275 | ₩42,343 | ₩42,023 | ₩42,023 | -0.60% | 4.3천 |
|---|
| 2026.06.05 | ₩42,764 | ₩42,857 | ₩41,816 | ₩41,936 | -1.93% | 5만 |
|---|
| 2026.06.04 | ₩42,738 | ₩43,304 | ₩42,738 | ₩43,224 | +1.14% | 3.3만 |
|---|
| 2026.06.03 | ₩43,271 | ₩43,324 | ₩43,097 | ₩43,171 | -0.23% | 6만 |
|---|
| 2026.06.02 | ₩43,538 | ₩43,738 | ₩43,511 | ₩43,528 | -0.02% | 13.3만 |
|---|
| 2026.06.01 | ₩43,444 | ₩43,791 | ₩43,444 | ₩43,632 | +0.43% | 2.4만 |
|---|
| 2026.05.29 | ₩43,217 | ₩43,658 | ₩43,217 | ₩43,539 | +0.74% | 3.3만 |
|---|
| 2026.05.28 | ₩42,890 | ₩43,271 | ₩42,804 | ₩43,211 | +0.75% | 2.4만 |
|---|
| 2026.05.27 | ₩42,737 | ₩42,897 | ₩42,622 | ₩42,870 | +0.31% | 2.9만 |
|---|
| 2026.05.26 | ₩42,844 | ₩42,864 | ₩42,684 | ₩42,752 | -0.21% | 8.9천 |
|---|
| 2026.05.22 | ₩42,570 | ₩42,724 | ₩42,470 | ₩42,483 | -0.20% | 9.5천 |
|---|
| 2026.05.21 | ₩42,177 | ₩42,497 | ₩42,177 | ₩42,443 | +0.63% | 2.5만 |
|---|
| 2026.05.20 | ₩42,016 | ₩42,403 | ₩41,856 | ₩42,343 | +0.78% | 9.8천 |
|---|
| 2026.05.19 | ₩41,976 | ₩42,043 | ₩41,750 | ₩41,870 | -0.25% | 1.6만 |
|---|
| 2026.05.18 | ₩42,297 | ₩42,483 | ₩42,003 | ₩42,483 | +0.44% | 4.5만 |
|---|
| 2026.05.15 | ₩42,337 | ₩42,590 | ₩42,299 | ₩42,299 | -0.09% | 2만 |
|---|
| 2026.05.14 | ₩42,524 | ₩42,904 | ₩42,524 | ₩42,888 | +0.86% | 9.1만 |
|---|
| 2026.05.13 | ₩42,150 | ₩42,564 | ₩41,950 | ₩42,457 | +0.73% | 2.5만 |
|---|
| 2026.05.12 | ₩42,097 | ₩42,097 | ₩41,656 | ₩42,030 | -0.16% | 15.4만 |
|---|
| 2026.05.11 | ₩42,003 | ₩42,310 | ₩42,003 | ₩42,203 | +0.48% | 1.8만 |
|---|
| 2026.05.08 | ₩42,217 | ₩42,363 | ₩42,203 | ₩42,286 | +0.16% | 2.8만 |
|---|
| 2026.05.07 | ₩42,203 | ₩42,443 | ₩41,872 | ₩41,872 | -0.78% | 3만 |
|---|
| 2026.05.06 | ₩41,630 | ₩41,986 | ₩41,590 | ₩41,986 | +0.86% | 7.5천 |
|---|
| 2026.05.05 | ₩41,456 | ₩41,520 | ₩41,409 | ₩41,421 | -0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩41,216 | ₩41,336 | ₩41,082 | ₩41,152 | -0.16% | 4만 |
|---|
| 2026.05.01 | ₩41,256 | ₩41,469 | ₩41,245 | ₩41,245 | -0.03% | 2.9만 |
|---|
| 2026.04.30 | ₩40,829 | ₩41,082 | ₩40,435 | ₩40,977 | +0.36% | 4.7천 |
|---|
| 2026.04.29 | ₩40,495 | ₩40,589 | ₩40,402 | ₩40,501 | +0.01% | 1만 |
|---|
| 2026.04.28 | ₩40,669 | ₩40,789 | ₩40,495 | ₩40,649 | -0.05% | 2.9만 |
|---|
| 2026.04.27 | ₩40,842 | ₩41,042 | ₩40,756 | ₩41,029 | +0.46% | 1.1만 |
|---|
| 2026.04.24 | ₩40,642 | ₩40,953 | ₩40,635 | ₩40,953 | +0.76% | 1.4만 |
|---|
| 2026.04.23 | ₩40,669 | ₩40,962 | ₩40,255 | ₩40,562 | -0.26% | 2.6만 |
|---|
| 2026.04.22 | ₩40,669 | ₩40,897 | ₩40,622 | ₩40,897 | +0.56% | 4.7만 |
|---|
| 2026.04.21 | ₩40,629 | ₩40,789 | ₩40,309 | ₩40,375 | -0.62% | 3.8만 |
|---|
| 2026.04.20 | ₩40,709 | ₩40,776 | ₩40,582 | ₩40,701 | -0.02% | 3.1만 |
|---|
| 2026.04.17 | ₩40,523 | ₩40,949 | ₩40,522 | ₩40,833 | +0.76% | 3.1만 |
|---|
| 2026.04.16 | ₩40,375 | ₩40,375 | ₩40,055 | ₩40,335 | -0.10% | 7.1만 |
|---|
| 2026.04.15 | ₩39,935 | ₩40,263 | ₩39,935 | ₩40,263 | +0.82% | 20.3만 |
|---|
| 2026.04.14 | ₩39,441 | ₩39,828 | ₩39,441 | ₩39,762 | +0.81% | 7.5천 |
|---|
| 2026.04.13 | ₩38,679 | ₩39,118 | ₩38,641 | ₩39,118 | +1.13% | 1.5만 |
|---|
| 2026.04.10 | ₩38,774 | ₩38,894 | ₩38,614 | ₩38,741 | -0.09% | 2.6만 |
|---|
| 2026.04.09 | ₩38,214 | ₩38,707 | ₩38,202 | ₩38,707 | +1.29% | 9.8천 |
|---|
| 2026.04.08 | ₩38,801 | ₩38,801 | ₩38,294 | ₩38,335 | -1.20% | 5천 |
|---|
| 2026.04.07 | ₩37,186 | ₩37,400 | ₩36,866 | ₩37,400 | +0.57% | 2.2만 |
|---|
| 2026.04.06 | ₩37,186 | ₩37,400 | ₩36,946 | ₩37,246 | +0.16% | 1.5만 |
|---|
| 2026.04.02 | ₩36,399 | ₩37,220 | ₩36,399 | ₩37,146 | +2.05% | 2만 |
|---|
| 2026.04.01 | ₩37,120 | ₩37,453 | ₩37,093 | ₩37,280 | +0.43% | 3.9만 |
|---|
| 2026.03.31 | ₩36,104 | ₩36,839 | ₩36,104 | ₩36,782 | +1.88% | 13.4만 |
|---|
| 2026.03.30 | ₩35,899 | ₩35,899 | ₩35,266 | ₩35,483 | -1.16% | 1.5만 |
|---|
| 2026.03.27 | ₩36,226 | ₩36,226 | ₩35,659 | ₩35,745 | -1.33% | 3.2만 |
|---|
| 2026.03.26 | ₩36,986 | ₩37,020 | ₩36,332 | ₩36,332 | -1.77% | 7.8천 |
|---|
| 2026.03.25 | ₩37,387 | ₩37,480 | ₩37,266 | ₩37,292 | -0.25% | 6천 |
|---|
| 2026.03.24 | ₩37,026 | ₩37,226 | ₩36,879 | ₩37,066 | +0.11% | 2.1만 |
|---|
| 2026.03.23 | ₩37,173 | ₩37,620 | ₩37,146 | ₩37,360 | +0.50% | 5.4만 |
|---|
| 2026.03.20 | ₩37,160 | ₩37,160 | ₩36,554 | ₩36,639 | -1.40% | 9.5천 |
|---|
| 2026.03.19 | ₩37,013 | ₩37,346 | ₩37,013 | ₩37,253 | +0.65% | 1.1만 |
|---|
| 2026.03.18 | ₩37,827 | ₩37,947 | ₩37,387 | ₩37,440 | -1.02% | 3.5천 |
|---|
| 2026.03.17 | ₩38,160 | ₩38,160 | ₩37,940 | ₩38,027 | -0.35% | 6.1천 |
|---|
| 2026.03.16 | ₩37,920 | ₩38,107 | ₩37,894 | ₩38,000 | +0.21% | 4.1천 |
|---|
| 2026.03.13 | ₩38,120 | ₩38,134 | ₩37,480 | ₩37,560 | -1.47% | 9.8천 |
|---|
| 2026.03.12 | ₩38,387 | ₩38,414 | ₩38,016 | ₩38,016 | -0.97% | 5.3천 |
|---|
| 2026.03.11 | ₩38,738 | ₩38,788 | ₩38,507 | ₩38,721 | -0.04% | 6.6천 |
|---|
| 2026.03.10 | ₩38,801 | ₩38,961 | ₩38,694 | ₩38,694 | -0.28% | 2.4천 |
|---|
| 2026.03.09 | ₩37,947 | ₩38,694 | ₩37,707 | ₩38,694 | +1.97% | 5.4천 |
|---|
| 2026.03.06 | ₩38,054 | ₩38,587 | ₩38,054 | ₩38,275 | +0.58% | 1.9만 |
|---|
| 2026.03.05 | ₩38,747 | ₩38,788 | ₩38,294 | ₩38,747 | 0.00% | 5.4만 |
|---|
| 2026.03.04 | ₩38,561 | ₩38,988 | ₩38,514 | ₩38,934 | +0.97% | 1.1만 |
|---|
| 2026.03.03 | ₩38,000 | ₩38,534 | ₩37,900 | ₩38,414 | +1.09% | 1.4만 |
|---|
| 2026.03.02 | ₩38,321 | ₩38,981 | ₩38,321 | ₩38,881 | +1.46% | 2.7만 |
|---|
| 2026.02.27 | ₩38,733 | ₩38,865 | ₩38,601 | ₩38,782 | +0.13% | 7.9천 |
|---|
| 2026.02.26 | ₩39,321 | ₩39,321 | ₩38,654 | ₩38,894 | -1.09% | 5.1천 |
|---|
| 2026.02.25 | ₩39,214 | ₩39,348 | ₩39,214 | ₩39,348 | +0.34% | 1.3만 |
|---|
| 2026.02.24 | ₩38,707 | ₩38,908 | ₩38,555 | ₩38,908 | +0.52% | 12.7만 |
|---|
| 2026.02.23 | ₩39,034 | ₩39,034 | ₩38,454 | ₩38,538 | -1.27% | 1.8만 |
|---|
| 2026.02.20 | ₩38,641 | ₩39,201 | ₩38,641 | ₩38,747 | +0.28% | 2.6만 |
|---|
| 2026.02.19 | ₩38,721 | ₩38,894 | ₩38,601 | ₩38,801 | +0.21% | 3.7만 |
|---|
| 2026.02.18 | ₩38,908 | ₩39,094 | ₩38,707 | ₩38,881 | -0.07% | 1.9만 |
|---|
| 2026.02.17 | ₩38,401 | ₩38,788 | ₩38,226 | ₩38,707 | +0.80% | 1.3만 |
|---|
| 2026.02.13 | ₩38,427 | ₩38,773 | ₩38,406 | ₩38,477 | +0.13% | 7.4천 |
|---|
| 2026.02.12 | ₩39,281 | ₩39,441 | ₩38,517 | ₩38,517 | -1.95% | 1.2만 |
|---|
| 2026.02.11 | ₩39,722 | ₩39,722 | ₩39,053 | ₩39,241 | -1.21% | 1.1만 |
|---|
| 2026.02.10 | ₩39,575 | ₩39,641 | ₩39,335 | ₩39,375 | -0.51% | 1.5만 |
|---|
| 2026.02.09 | ₩39,161 | ₩39,575 | ₩39,161 | ₩39,508 | +0.89% | 1.4만 |
|---|
| 2026.02.06 | ₩38,694 | ₩39,174 | ₩38,687 | ₩39,174 | +1.24% | 9.6천 |
|---|
| 2026.02.05 | ₩38,454 | ₩38,574 | ₩38,067 | ₩38,271 | -0.48% | 4.1만 |
|---|
| 2026.02.04 | ₩38,934 | ₩39,041 | ₩38,481 | ₩38,694 | -0.62% | 1.3만 |
|---|
| 2026.02.03 | ₩39,748 | ₩39,748 | ₩39,081 | ₩39,295 | -1.14% | 1.6만 |
|---|
| 2026.02.02 | ₩39,615 | ₩39,868 | ₩39,548 | ₩39,828 | +0.54% | 4.7천 |
|---|
| 2026.01.30 | ₩39,668 | ₩39,755 | ₩39,428 | ₩39,601 | -0.17% | 2.2만 |
|---|
| 2026.01.29 | ₩40,028 | ₩40,028 | ₩39,161 | ₩39,802 | -0.57% | 2.9만 |
|---|
| 2026.01.28 | ₩40,202 | ₩40,202 | ₩39,655 | ₩39,948 | -0.63% | 4.1만 |
|---|
| 2026.01.27 | ₩40,168 | ₩40,362 | ₩40,168 | ₩40,242 | +0.18% | 2.2만 |
|---|
| 2026.01.26 | ₩39,940 | ₩40,135 | ₩39,940 | ₩40,028 | +0.22% | 1.6만 |
|---|
| 2026.01.23 | ₩39,641 | ₩39,922 | ₩39,548 | ₩39,828 | +0.47% | 9.8천 |
|---|
| 2026.01.22 | ₩39,908 | ₩39,908 | ₩39,508 | ₩39,676 | -0.58% | 9.2천 |
|---|
| 2026.01.21 | ₩39,174 | ₩39,815 | ₩39,174 | ₩39,548 | +0.95% | 3만 |
|---|
| 2026.01.20 | ₩39,548 | ₩39,715 | ₩39,255 | ₩39,268 | -0.71% | 9천 |
|---|
| 2026.01.16 | ₩40,269 | ₩40,415 | ₩40,108 | ₩40,242 | -0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩40,362 | ₩40,455 | ₩40,148 | ₩40,215 | -0.36% | 2만 |
|---|
| 2026.01.14 | ₩40,269 | ₩40,402 | ₩39,815 | ₩39,988 | -0.70% | 8.3천 |
|---|
| 2026.01.13 | ₩40,642 | ₩40,656 | ₩40,389 | ₩40,562 | -0.20% | 1.1만 |
|---|
| 2026.01.12 | ₩40,335 | ₩40,682 | ₩40,335 | ₩40,549 | +0.53% | 7.1천 |
|---|
| 2026.01.09 | ₩40,215 | ₩40,495 | ₩40,122 | ₩40,375 | +0.40% | 9.4천 |
|---|
| 2026.01.08 | ₩40,402 | ₩40,402 | ₩40,024 | ₩40,063 | -0.84% | 1만 |
|---|
| 2026.01.07 | ₩40,389 | ₩40,602 | ₩40,175 | ₩40,318 | -0.18% | 1.9만 |
|---|
| 2026.01.06 | ₩40,095 | ₩40,303 | ₩40,036 | ₩40,229 | +0.33% | 6.8만 |
|---|
| 2026.01.05 | ₩40,082 | ₩40,281 | ₩40,082 | ₩40,135 | +0.13% | 9.8천 |
|---|
| 2026.01.02 | ₩40,175 | ₩40,229 | ₩39,568 | ₩40,122 | -0.13% | 7.7천 |
|---|
| 2025.12.31 | ₩39,815 | ₩40,095 | ₩39,762 | ₩39,762 | -0.13% | 8.9천 |
|---|
| 2025.12.30 | ₩40,309 | ₩40,309 | ₩40,055 | ₩40,055 | -0.63% | 9.4천 |
|---|
| 2025.12.29 | ₩40,242 | ₩40,896 | ₩40,175 | ₩40,242 | 0.00% | 8.7천 |
|---|
| 2025.12.26 | ₩40,535 | ₩40,535 | ₩40,482 | ₩40,482 | -0.13% | 2.2천 |
|---|
| 2025.12.24 | ₩41,336 | ₩41,336 | ₩40,389 | ₩40,503 | -2.01% | 7.5천 |
|---|
| 2025.12.23 | ₩40,095 | ₩40,455 | ₩40,095 | ₩40,455 | +0.90% | 1.2만 |
|---|
| 2025.12.22 | ₩40,095 | ₩40,215 | ₩40,002 | ₩40,215 | +0.30% | 1.1만 |
|---|
| 2025.12.19 | ₩39,455 | ₩39,922 | ₩39,455 | ₩39,922 | +1.18% | 5.3천 |
|---|
| 2025.12.18 | ₩39,283 | ₩39,641 | ₩39,255 | ₩39,468 | +0.47% | 2.7만 |
|---|
| 2025.12.17 | ₩39,428 | ₩39,495 | ₩38,841 | ₩38,881 | -1.39% | 9.9천 |
|---|
| 2025.12.16 | ₩39,401 | ₩39,615 | ₩39,214 | ₩39,615 | +0.54% | 1.5만 |
|---|
| 2025.12.15 | ₩39,603 | ₩39,703 | ₩39,520 | ₩39,548 | -0.14% | 5.6천 |
|---|
| 2025.12.12 | ₩39,971 | ₩39,971 | ₩39,468 | ₩39,935 | -0.09% | 2.1만 |
|---|
| 2025.12.11 | ₩39,935 | ₩40,217 | ₩39,868 | ₩40,122 | +0.47% | 8.3천 |
|---|
| 2025.12.10 | ₩40,095 | ₩40,242 | ₩39,908 | ₩40,154 | +0.15% | 9.5천 |
|---|
| 2025.12.09 | ₩40,135 | ₩40,229 | ₩40,131 | ₩40,162 | +0.07% | 6.3천 |
|---|
| 2025.12.08 | ₩40,282 | ₩40,282 | ₩40,082 | ₩40,215 | -0.17% | 5.3천 |
|---|
| 2025.12.05 | ₩40,229 | ₩40,329 | ₩40,122 | ₩40,282 | +0.13% | 9.4천 |
|---|
| 2025.12.04 | ₩39,962 | ₩40,562 | ₩39,081 | ₩40,562 | +1.50% | 3.6만 |
|---|
| 2025.12.03 | ₩40,028 | ₩40,122 | ₩39,815 | ₩40,055 | +0.07% | 1.5만 |
|---|
| 2025.12.02 | ₩40,255 | ₩40,322 | ₩40,042 | ₩40,114 | -0.35% | 4.7만 |
|---|
| 2025.12.01 | ₩39,962 | ₩40,175 | ₩39,962 | ₩39,975 | +0.03% | 6.5천 |
|---|
| 2025.11.28 | ₩40,242 | ₩40,242 | ₩40,090 | ₩40,221 | -0.05% | 8.3천 |
|---|
| 2025.11.26 | ₩40,122 | ₩40,295 | ₩39,928 | ₩40,079 | -0.11% | 3.4만 |
|---|
| 2025.11.25 | ₩39,401 | ₩39,780 | ₩39,281 | ₩39,780 | +0.96% | 1.7만 |
|---|
| 2025.11.24 | ₩38,894 | ₩39,428 | ₩38,894 | ₩39,404 | +1.31% | 1.6만 |
|---|
| 2025.11.21 | ₩38,441 | ₩38,707 | ₩38,240 | ₩38,427 | -0.03% | 1.9만 |
|---|
| 2025.11.20 | ₩39,855 | ₩39,988 | ₩38,266 | ₩38,266 | -3.99% | 4.9천 |
|---|
| 2025.11.19 | ₩39,174 | ₩39,320 | ₩38,862 | ₩38,992 | -0.47% | 8.3천 |
|---|
| 2025.11.18 | ₩38,894 | ₩39,054 | ₩38,614 | ₩38,797 | -0.25% | 1.1만 |
|---|
| 2025.11.17 | ₩39,481 | ₩39,615 | ₩38,921 | ₩39,112 | -0.94% | 6.6천 |
|---|
| 2025.11.14 | ₩38,908 | ₩39,768 | ₩38,908 | ₩39,460 | +1.42% | 1.8만 |
|---|
| 2025.11.13 | ₩40,229 | ₩40,295 | ₩39,468 | ₩39,496 | -1.82% | 1.2만 |
|---|
| 2025.11.12 | ₩40,589 | ₩40,589 | ₩40,255 | ₩40,409 | -0.44% | 1.1만 |
|---|
| 2025.11.11 | ₩40,389 | ₩40,589 | ₩40,210 | ₩40,506 | +0.29% | 1.4만 |
|---|
| 2025.11.10 | ₩40,267 | ₩40,555 | ₩40,148 | ₩40,549 | +0.70% | 1.4만 |
|---|
| 2025.11.07 | ₩39,188 | ₩39,652 | ₩39,001 | ₩39,652 | +1.18% | 1.8만 |
|---|
| 2025.11.06 | ₩40,055 | ₩40,055 | ₩39,655 | ₩39,772 | -0.71% | 5.4천 |
|---|
| 2025.11.05 | ₩40,415 | ₩41,042 | ₩40,215 | ₩40,495 | +0.20% | 3.9만 |
|---|
| 2025.11.04 | ₩40,429 | ₩40,816 | ₩40,251 | ₩40,258 | -0.42% | 3.9만 |
|---|
| 2025.11.03 | ₩40,901 | ₩41,042 | ₩40,842 | ₩40,920 | +0.05% | 6.1천 |
|---|
| 2025.10.31 | ₩40,969 | ₩40,969 | ₩40,669 | ₩40,762 | -0.50% | 2.8천 |
|---|
| 2025.10.30 | ₩40,882 | ₩40,946 | ₩40,517 | ₩40,517 | -0.89% | 1.8만 |
|---|
| 2025.10.29 | ₩41,096 | ₩41,149 | ₩40,922 | ₩41,119 | +0.06% | 1.2만 |
|---|
| 2025.10.28 | ₩41,216 | ₩41,216 | ₩40,697 | ₩40,893 | -0.78% | 1.8만 |
|---|
| 2025.10.27 | ₩40,509 | ₩40,722 | ₩40,455 | ₩40,656 | +0.36% | 8.4천 |
|---|
| 2025.10.24 | ₩39,962 | ₩40,148 | ₩39,962 | ₩39,999 | +0.09% | 8천 |
|---|
| 2025.10.23 | ₩39,228 | ₩39,722 | ₩39,228 | ₩39,655 | +1.09% | 2.6만 |
|---|
| 2025.10.22 | ₩39,548 | ₩39,588 | ₩38,868 | ₩39,192 | -0.90% | 1.6만 |
|---|
| 2025.10.21 | ₩39,988 | ₩39,988 | ₩39,429 | ₩39,549 | -1.10% | 6.9천 |
|---|
| 2025.10.20 | ₩39,348 | ₩39,628 | ₩39,348 | ₩39,495 | +0.37% | 1.1만 |
|---|
| 2025.10.17 | ₩38,880 | ₩39,128 | ₩38,621 | ₩39,068 | +0.48% | 5.2천 |
|---|
| 2025.10.16 | ₩39,308 | ₩39,401 | ₩38,707 | ₩38,912 | -1.01% | 6천 |
|---|
| 2025.10.15 | ₩39,295 | ₩39,428 | ₩39,093 | ₩39,093 | -0.51% | 1.8천 |
|---|
| 2025.10.14 | ₩38,808 | ₩39,161 | ₩38,681 | ₩39,161 | +0.91% | 3.4만 |
|---|
| 2025.10.13 | ₩39,201 | ₩39,214 | ₩39,137 | ₩39,154 | -0.12% | 1.9천 |
|---|
| 2025.10.10 | ₩39,782 | ₩39,842 | ₩38,451 | ₩38,451 | -3.34% | 4.5천 |
|---|