시장 데이터를 불러오는 중
전체 종목
Hedgeye Capital Allocation ETF 과거 주가
Hedgeye Capital Allocation ETF · HECA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hedgeye Capital Allocation ETF · HECA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,749 | ₩36,749 | ₩36,230 | ₩36,522 | -0.62% | 13만 |
| 2026.10.08 | ₩36,295 | ₩36,402 | ₩36,075 | ₩36,175 | -0.33% | 3만 |
| 2026.10.07 | ₩36,669 | ₩36,669 | ₩36,349 | ₩36,402 | -0.73% | 17만 |
| 2026.10.06 | ₩36,829 | ₩36,976 | ₩36,682 | ₩36,682 | -0.40% | 6.3만 |
| 2026.10.05 | ₩36,655 | ₩36,829 | ₩36,655 | ₩36,749 | +0.25% | 3.6만 |
| 2026.10.02 | ₩36,602 | ₩36,667 | ₩36,429 | ₩36,482 | -0.33% | 9.1만 |
| 2026.10.01 | ₩36,389 | ₩36,509 | ₩36,349 | ₩36,495 | +0.29% | 26.6만 |
| 2026.09.30 | ₩36,362 | ₩36,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,295 |
| -0.18% |
| 6.6만 |
| 2026.09.29 | ₩36,215 | ₩36,454 | ₩36,215 | ₩36,322 | +0.29% | 4.9만 |
|---|
| 2026.09.28 | ₩36,469 | ₩36,469 | ₩36,322 | ₩36,362 | -0.29% | 3.9만 |
|---|
| 2026.09.25 | ₩36,469 | ₩36,522 | ₩36,403 | ₩36,469 | 0.00% | 12.5만 |
|---|
| 2026.09.24 | ₩36,415 | ₩36,595 | ₩36,415 | ₩36,509 | +0.26% | 2.3만 |
|---|
| 2026.09.23 | ₩36,469 | ₩36,655 | ₩36,455 | ₩36,542 | +0.20% | 4.5만 |
|---|
| 2026.09.22 | ₩36,322 | ₩36,642 | ₩36,322 | ₩36,469 | +0.40% | 2.1만 |
|---|
| 2026.09.21 | ₩36,642 | ₩36,709 | ₩36,509 | ₩36,522 | -0.33% | 2.6만 |
|---|
| 2026.09.18 | ₩36,295 | ₩36,562 | ₩36,295 | ₩36,522 | +0.63% | 2.1만 |
|---|
| 2026.09.17 | ₩36,429 | ₩36,666 | ₩36,429 | ₩36,589 | +0.44% | 3.3만 |
|---|
| 2026.09.16 | ₩36,695 | ₩36,723 | ₩36,175 | ₩36,308 | -1.05% | 10.5만 |
|---|
| 2026.09.15 | ₩36,522 | ₩36,929 | ₩36,522 | ₩36,896 | +1.02% | 8만 |
|---|
| 2026.09.14 | ₩37,016 | ₩37,049 | ₩36,682 | ₩36,695 | -0.87% | 9.2만 |
|---|
| 2026.09.11 | ₩36,762 | ₩37,162 | ₩36,762 | ₩37,009 | +0.67% | 1.9만 |
|---|
| 2026.09.10 | ₩36,869 | ₩37,056 | ₩36,776 | ₩36,789 | -0.22% | 2.8만 |
|---|
| 2026.09.09 | ₩37,122 | ₩37,276 | ₩36,989 | ₩37,029 | -0.25% | 1.9만 |
|---|
| 2026.09.08 | ₩37,042 | ₩37,344 | ₩37,042 | ₩37,082 | +0.11% | 2.9만 |
|---|
| 2026.09.04 | ₩37,029 | ₩37,363 | ₩37,029 | ₩37,283 | +0.68% | 3만 |
|---|
| 2026.09.03 | ₩37,229 | ₩37,552 | ₩36,509 | ₩37,456 | +0.61% | 3만 |
|---|
| 2026.09.02 | ₩36,922 | ₩37,219 | ₩36,922 | ₩37,136 | +0.58% | 2.7만 |
|---|
| 2026.09.01 | ₩37,142 | ₩37,162 | ₩36,909 | ₩36,936 | -0.56% | 13.1만 |
|---|
| 2026.08.31 | ₩37,403 | ₩37,403 | ₩36,989 | ₩37,229 | -0.46% | 4.8만 |
|---|
| 2026.08.28 | ₩37,256 | ₩37,256 | ₩37,016 | ₩37,229 | -0.07% | 2.2만 |
|---|
| 2026.08.27 | ₩37,229 | ₩37,229 | ₩36,976 | ₩37,069 | -0.43% | 5.4만 |
|---|
| 2026.08.26 | ₩37,416 | ₩37,416 | ₩37,189 | ₩37,189 | -0.61% | 2.3만 |
|---|
| 2026.08.25 | ₩37,416 | ₩37,416 | ₩37,283 | ₩37,383 | -0.09% | 2.8만 |
|---|
| 2026.08.24 | ₩37,296 | ₩37,416 | ₩37,283 | ₩37,283 | -0.04% | 1.5만 |
|---|
| 2026.08.21 | ₩37,056 | ₩37,355 | ₩37,056 | ₩37,309 | +0.68% | 1.7만 |
|---|
| 2026.08.20 | ₩37,249 | ₩37,339 | ₩37,029 | ₩37,029 | -0.59% | 1.9만 |
|---|
| 2026.08.19 | ₩37,162 | ₩37,483 | ₩37,162 | ₩37,176 | +0.04% | 3.5만 |
|---|
| 2026.08.18 | ₩37,109 | ₩37,136 | ₩36,922 | ₩36,936 | -0.47% | 3.7만 |
|---|
| 2026.08.17 | ₩37,323 | ₩37,323 | ₩37,016 | ₩37,016 | -0.82% | 4.4만 |
|---|
| 2026.08.14 | ₩37,122 | ₩37,323 | ₩37,122 | ₩37,189 | +0.18% | 4.8만 |
|---|
| 2026.08.13 | ₩37,136 | ₩37,203 | ₩37,029 | ₩37,109 | -0.07% | 9.1만 |
|---|
| 2026.08.12 | ₩36,882 | ₩37,216 | ₩36,882 | ₩37,122 | +0.65% | 3.2만 |
|---|
| 2026.08.11 | ₩37,096 | ₩37,229 | ₩37,082 | ₩37,096 | 0.00% | 13.7만 |
|---|
| 2026.08.10 | ₩36,962 | ₩37,069 | ₩36,949 | ₩37,069 | +0.29% | 2.1만 |
|---|
| 2026.08.07 | ₩36,695 | ₩36,909 | ₩36,681 | ₩36,842 | +0.40% | 3.1만 |
|---|
| 2026.08.06 | ₩36,695 | ₩36,816 | ₩36,615 | ₩36,615 | -0.22% | 12.8만 |
|---|
| 2026.08.05 | ₩36,789 | ₩36,816 | ₩36,589 | ₩36,615 | -0.47% | 5.8만 |
|---|
| 2026.08.04 | ₩36,469 | ₩36,749 | ₩36,442 | ₩36,749 | +0.77% | 7.2만 |
|---|
| 2026.08.03 | ₩36,469 | ₩36,682 | ₩36,469 | ₩36,607 | +0.38% | 4.2만 |
|---|
| 2026.07.31 | ₩36,402 | ₩36,522 | ₩36,299 | ₩36,362 | -0.11% | 2.1만 |
|---|
| 2026.07.30 | ₩36,615 | ₩36,615 | ₩36,268 | ₩36,482 | -0.36% | 3.8만 |
|---|
| 2026.07.29 | ₩36,349 | ₩36,635 | ₩36,349 | ₩36,402 | +0.15% | 2.4만 |
|---|
| 2026.07.28 | ₩36,642 | ₩36,642 | ₩36,442 | ₩36,495 | -0.40% | 3.6만 |
|---|
| 2026.07.27 | ₩36,349 | ₩36,642 | ₩36,295 | ₩36,335 | -0.04% | 10.7만 |
|---|
| 2026.07.24 | ₩36,202 | ₩36,562 | ₩36,202 | ₩36,415 | +0.59% | 4.1만 |
|---|
| 2026.07.23 | ₩36,349 | ₩36,469 | ₩36,282 | ₩36,295 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩36,495 | ₩36,629 | ₩36,429 | ₩36,442 | -0.15% | 14.8만 |
|---|
| 2026.07.21 | ₩36,429 | ₩36,533 | ₩36,375 | ₩36,533 | +0.29% | 10.7만 |
|---|
| 2026.07.20 | ₩36,402 | ₩36,522 | ₩36,362 | ₩36,362 | -0.11% | 4.7만 |
|---|
| 2026.07.17 | ₩36,308 | ₩36,589 | ₩36,308 | ₩36,455 | +0.40% | 3.3만 |
|---|
| 2026.07.16 | ₩36,402 | ₩36,549 | ₩36,350 | ₩36,455 | +0.15% | 8만 |
|---|
| 2026.07.15 | ₩36,546 | ₩36,546 | ₩36,335 | ₩36,342 | -0.56% | 3만 |
|---|
| 2026.07.14 | ₩36,355 | ₩36,509 | ₩36,349 | ₩36,509 | +0.42% | 6.7만 |
|---|
| 2026.07.13 | ₩36,202 | ₩36,575 | ₩36,202 | ₩36,375 | +0.48% | 6.8만 |
|---|
| 2026.07.10 | ₩36,655 | ₩36,655 | ₩36,295 | ₩36,369 | -0.78% | 8.1만 |
|---|
| 2026.07.09 | ₩36,362 | ₩36,495 | ₩36,349 | ₩36,402 | +0.11% | 16.1만 |
|---|
| 2026.07.08 | ₩36,335 | ₩36,455 | ₩36,222 | ₩36,282 | -0.15% | 8.7만 |
|---|
| 2026.07.07 | ₩36,562 | ₩36,655 | ₩36,482 | ₩36,495 | -0.18% | 8.4만 |
|---|
| 2026.07.06 | ₩36,762 | ₩36,762 | ₩36,389 | ₩36,509 | -0.69% | 10.3만 |
|---|
| 2026.07.02 | ₩36,522 | ₩36,629 | ₩36,415 | ₩36,535 | +0.04% | 10.7만 |
|---|
| 2026.07.01 | ₩36,362 | ₩36,655 | ₩36,362 | ₩36,469 | +0.29% | 9.9만 |
|---|
| 2026.06.30 | ₩36,542 | ₩36,602 | ₩36,415 | ₩36,429 | -0.31% | 4.4만 |
|---|
| 2026.06.29 | ₩36,722 | ₩36,722 | ₩36,349 | ₩36,469 | -0.69% | 11.3만 |
|---|
| 2026.06.26 | ₩36,562 | ₩36,642 | ₩36,482 | ₩36,482 | -0.22% | 4만 |
|---|
| 2026.06.25 | ₩36,429 | ₩36,695 | ₩36,429 | ₩36,482 | +0.15% | 14.4만 |
|---|
| 2026.06.24 | ₩36,375 | ₩36,429 | ₩36,190 | ₩36,389 | +0.04% | 9.6만 |
|---|
| 2026.06.23 | ₩35,922 | ₩36,282 | ₩35,922 | ₩36,175 | +0.71% | 4.5만 |
|---|
| 2026.06.22 | ₩35,575 | ₩36,175 | ₩35,575 | ₩36,095 | +1.46% | 5.1만 |
|---|
| 2026.06.18 | ₩36,308 | ₩36,308 | ₩35,828 | ₩35,855 | -1.25% | 14만 |
|---|
| 2026.06.17 | ₩36,082 | ₩36,188 | ₩35,815 | ₩35,868 | -0.59% | 14.6만 |
|---|
| 2026.06.16 | ₩36,028 | ₩36,295 | ₩36,028 | ₩36,055 | +0.07% | 12.1만 |
|---|
| 2026.06.15 | ₩36,535 | ₩36,535 | ₩36,068 | ₩36,068 | -1.28% | 13.4만 |
|---|
| 2026.06.12 | ₩36,455 | ₩36,462 | ₩36,282 | ₩36,295 | -0.44% | 6.9만 |
|---|
| 2026.06.11 | ₩35,908 | ₩36,415 | ₩35,908 | ₩36,415 | +1.41% | 15.5만 |
|---|
| 2026.06.10 | ₩35,935 | ₩36,308 | ₩35,935 | ₩36,002 | +0.19% | 14.4만 |
|---|
| 2026.06.09 | ₩36,028 | ₩36,495 | ₩35,908 | ₩36,215 | +0.52% | 13.8만 |
|---|
| 2026.06.08 | ₩36,242 | ₩36,442 | ₩36,082 | ₩36,082 | -0.44% | 6.8만 |
|---|
| 2026.06.05 | ₩37,096 | ₩37,096 | ₩35,948 | ₩36,002 | -2.95% | 58.6만 |
|---|
| 2026.06.04 | ₩36,749 | ₩37,116 | ₩36,749 | ₩37,096 | +0.94% | 5만 |
|---|
| 2026.06.03 | ₩37,429 | ₩37,429 | ₩36,976 | ₩36,976 | -1.21% | 15.4만 |
|---|
| 2026.06.02 | ₩37,122 | ₩37,349 | ₩37,109 | ₩37,256 | +0.36% | 19.8만 |
|---|
| 2026.06.01 | ₩37,109 | ₩37,162 | ₩36,856 | ₩37,069 | -0.11% | 23만 |
|---|
| 2026.05.29 | ₩37,162 | ₩37,162 | ₩36,922 | ₩37,042 | -0.32% | 20.8만 |
|---|
| 2026.05.28 | ₩37,216 | ₩37,216 | ₩36,896 | ₩37,056 | -0.43% | 21만 |
|---|
| 2026.05.27 | ₩37,229 | ₩37,229 | ₩36,922 | ₩36,962 | -0.72% | 6.8만 |
|---|
| 2026.05.26 | ₩37,029 | ₩37,189 | ₩37,029 | ₩37,136 | +0.29% | 13만 |
|---|
| 2026.05.22 | ₩36,976 | ₩36,976 | ₩36,682 | ₩36,762 | -0.58% | 18.8만 |
|---|
| 2026.05.21 | ₩36,562 | ₩36,794 | ₩36,511 | ₩36,655 | +0.26% | 13.8만 |
|---|
| 2026.05.20 | ₩36,308 | ₩36,669 | ₩36,308 | ₩36,509 | +0.55% | 6.6만 |
|---|
| 2026.05.19 | ₩36,295 | ₩36,457 | ₩36,128 | ₩36,268 | -0.07% | 24.9만 |
|---|
| 2026.05.18 | ₩36,682 | ₩36,682 | ₩36,349 | ₩36,469 | -0.58% | 34.3만 |
|---|
| 2026.05.15 | ₩36,682 | ₩36,776 | ₩36,589 | ₩36,682 | 0.00% | 21.4만 |
|---|
| 2026.05.14 | ₩37,109 | ₩37,229 | ₩37,042 | ₩37,229 | +0.32% | 9.1만 |
|---|
| 2026.05.13 | ₩37,229 | ₩37,229 | ₩37,029 | ₩37,229 | 0.00% | 11.5만 |
|---|
| 2026.05.12 | ₩37,016 | ₩37,176 | ₩36,776 | ₩37,096 | +0.22% | 46.8만 |
|---|
| 2026.05.11 | ₩36,882 | ₩37,216 | ₩36,882 | ₩37,122 | +0.65% | 8.4만 |
|---|
| 2026.05.08 | ₩36,429 | ₩36,922 | ₩36,429 | ₩36,802 | +1.03% | 20.6만 |
|---|
| 2026.05.07 | ₩36,856 | ₩36,856 | ₩36,268 | ₩36,609 | -0.67% | 43.7만 |
|---|
| 2026.05.06 | ₩37,096 | ₩37,109 | ₩36,776 | ₩36,869 | -0.61% | 45.7만 |
|---|
| 2026.05.05 | ₩37,129 | ₩37,283 | ₩37,108 | ₩37,149 | +0.05% | 53.3만 |
|---|
| 2026.05.04 | ₩36,962 | ₩37,189 | ₩36,962 | ₩37,082 | +0.32% | 14.4만 |
|---|
| 2026.05.01 | ₩37,162 | ₩37,162 | ₩36,962 | ₩36,976 | -0.50% | 20.6만 |
|---|
| 2026.04.30 | ₩36,442 | ₩37,109 | ₩36,442 | ₩37,002 | +1.54% | 7.8만 |
|---|
| 2026.04.29 | ₩36,402 | ₩36,690 | ₩36,402 | ₩36,522 | +0.33% | 7.6만 |
|---|
| 2026.04.28 | ₩36,575 | ₩36,735 | ₩36,458 | ₩36,482 | -0.26% | 10.6만 |
|---|
| 2026.04.27 | ₩36,522 | ₩36,709 | ₩36,510 | ₩36,642 | +0.33% | 25.4만 |
|---|
| 2026.04.24 | ₩36,402 | ₩36,547 | ₩36,402 | ₩36,495 | +0.26% | 8.6만 |
|---|
| 2026.04.23 | ₩36,362 | ₩36,615 | ₩36,362 | ₩36,509 | +0.40% | 15.1만 |
|---|
| 2026.04.22 | ₩36,856 | ₩36,856 | ₩36,549 | ₩36,549 | -0.83% | 34.2만 |
|---|
| 2026.04.21 | ₩36,642 | ₩36,785 | ₩36,522 | ₩36,655 | +0.04% | 38.5만 |
|---|
| 2026.04.20 | ₩36,615 | ₩36,856 | ₩36,602 | ₩36,642 | +0.07% | 33만 |
|---|
| 2026.04.17 | ₩36,829 | ₩36,829 | ₩36,655 | ₩36,669 | -0.43% | 51.3만 |
|---|
| 2026.04.16 | ₩36,749 | ₩36,945 | ₩36,742 | ₩36,816 | +0.18% | 11.5만 |
|---|
| 2026.04.15 | ₩36,762 | ₩36,922 | ₩36,735 | ₩36,749 | -0.04% | 41.1만 |
|---|
| 2026.04.14 | ₩37,203 | ₩37,229 | ₩36,802 | ₩36,909 | -0.79% | 27.6만 |
|---|
| 2026.04.13 | ₩37,122 | ₩37,283 | ₩37,122 | ₩37,189 | +0.18% | 5.5만 |
|---|
| 2026.04.10 | ₩37,203 | ₩37,256 | ₩37,122 | ₩37,122 | -0.22% | 19.8만 |
|---|
| 2026.04.09 | ₩37,483 | ₩37,536 | ₩37,162 | ₩37,269 | -0.57% | 51.4만 |
|---|
| 2026.04.08 | ₩37,323 | ₩37,416 | ₩36,962 | ₩37,416 | +0.25% | 80.6만 |
|---|
| 2026.04.07 | ₩38,230 | ₩38,321 | ₩38,057 | ₩38,177 | -0.14% | 25.1만 |
|---|
| 2026.04.06 | ₩38,110 | ₩38,170 | ₩38,006 | ₩38,137 | +0.07% | 12.6만 |
|---|
| 2026.04.02 | ₩38,497 | ₩38,726 | ₩38,177 | ₩38,230 | -0.69% | 15.2만 |
|---|
| 2026.04.01 | ₩38,564 | ₩38,564 | ₩38,097 | ₩38,217 | -0.90% | 92.7만 |
|---|
| 2026.03.31 | ₩38,710 | ₩38,857 | ₩38,470 | ₩38,524 | -0.48% | 28.5만 |
|---|
| 2026.03.30 | ₩39,217 | ₩39,444 | ₩38,564 | ₩38,564 | -1.67% | 29.1만 |
|---|
| 2026.03.27 | ₩39,044 | ₩39,111 | ₩38,857 | ₩39,044 | 0.00% | 61만 |
|---|
| 2026.03.26 | ₩38,991 | ₩39,139 | ₩38,917 | ₩38,951 | -0.10% | 31.9만 |
|---|
| 2026.03.25 | ₩39,364 | ₩39,364 | ₩39,023 | ₩39,084 | -0.71% | 12.3만 |
|---|
| 2026.03.24 | ₩39,111 | ₩39,311 | ₩38,964 | ₩39,124 | +0.03% | 16.9만 |
|---|
| 2026.03.23 | ₩39,511 | ₩39,511 | ₩39,017 | ₩39,097 | -1.05% | 26.7만 |
|---|
| 2026.03.20 | ₩38,911 | ₩39,338 | ₩38,911 | ₩38,977 | +0.17% | 25.8만 |
|---|
| 2026.03.19 | ₩39,458 | ₩39,472 | ₩38,857 | ₩39,217 | -0.61% | 53.1만 |
|---|
| 2026.03.18 | ₩39,684 | ₩39,765 | ₩39,524 | ₩39,738 | +0.13% | 23.8만 |
|---|
| 2026.03.17 | ₩39,885 | ₩39,885 | ₩39,684 | ₩39,698 | -0.47% | 8.5만 |
|---|
| 2026.03.16 | ₩39,991 | ₩39,991 | ₩39,618 | ₩39,711 | -0.70% | 16.1만 |
|---|
| 2026.03.13 | ₩39,664 | ₩39,885 | ₩39,552 | ₩39,751 | +0.22% | 46.7만 |
|---|
| 2026.03.12 | ₩39,724 | ₩39,898 | ₩39,318 | ₩39,791 | +0.17% | 36.1만 |
|---|
| 2026.03.11 | ₩39,244 | ₩39,284 | ₩39,009 | ₩39,137 | -0.27% | 24.1만 |
|---|
| 2026.03.10 | ₩39,511 | ₩39,911 | ₩38,983 | ₩39,284 | -0.57% | 36.1만 |
|---|
| 2026.03.09 | ₩39,991 | ₩39,991 | ₩39,563 | ₩39,911 | -0.20% | 66.1만 |
|---|
| 2026.03.06 | ₩39,604 | ₩40,592 | ₩39,164 | ₩40,138 | +1.35% | 41만 |
|---|
| 2026.03.05 | ₩39,911 | ₩40,178 | ₩39,364 | ₩39,538 | -0.94% | 53.7만 |
|---|
| 2026.03.04 | ₩40,352 | ₩40,352 | ₩39,511 | ₩39,885 | -1.16% | 18.3만 |
|---|
| 2026.03.03 | ₩39,591 | ₩39,898 | ₩39,111 | ₩39,898 | +0.78% | 89.4만 |
|---|
| 2026.03.02 | ₩40,298 | ₩40,591 | ₩40,165 | ₩40,552 | +0.63% | 160.3만 |
|---|
| 2026.02.27 | ₩40,952 | ₩40,952 | ₩40,565 | ₩40,659 | -0.72% | 31.9만 |
|---|
| 2026.02.26 | ₩40,912 | ₩40,972 | ₩40,552 | ₩40,952 | +0.10% | 49.3만 |
|---|
| 2026.02.25 | ₩41,099 | ₩41,136 | ₩40,699 | ₩41,126 | +0.06% | 49.1만 |
|---|
| 2026.02.24 | ₩40,685 | ₩40,752 | ₩40,285 | ₩40,752 | +0.16% | 31.5만 |
|---|
| 2026.02.23 | ₩40,952 | ₩40,952 | ₩40,245 | ₩40,285 | -1.63% | 36.5만 |
|---|
| 2026.02.20 | ₩40,031 | ₩40,619 | ₩40,031 | ₩40,498 | +1.17% | 16만 |
|---|
| 2026.02.19 | ₩40,312 | ₩40,632 | ₩40,192 | ₩40,325 | +0.03% | 87.9만 |
|---|
| 2026.02.18 | ₩40,672 | ₩40,885 | ₩40,445 | ₩40,578 | -0.23% | 38.8만 |
|---|
| 2026.02.17 | ₩40,325 | ₩40,739 | ₩40,298 | ₩40,739 | +1.03% | 38.6만 |
|---|
| 2026.02.13 | ₩40,552 | ₩41,232 | ₩40,304 | ₩40,752 | +0.49% | 58.8만 |
|---|
| 2026.02.12 | ₩40,832 | ₩40,832 | ₩40,278 | ₩40,392 | -1.08% | 27.4만 |
|---|
| 2026.02.11 | ₩40,792 | ₩40,792 | ₩40,272 | ₩40,498 | -0.72% | 77.2만 |
|---|
| 2026.02.10 | ₩40,045 | ₩40,378 | ₩40,031 | ₩40,378 | +0.83% | 38.4만 |
|---|
| 2026.02.09 | ₩39,164 | ₩40,205 | ₩39,164 | ₩39,965 | +2.04% | 16.8만 |
|---|
| 2026.02.06 | ₩39,017 | ₩39,698 | ₩38,924 | ₩39,391 | +0.96% | 20.2만 |
|---|
| 2026.02.05 | ₩38,270 | ₩38,814 | ₩38,270 | ₩38,537 | +0.70% | 21.5만 |
|---|
| 2026.02.04 | ₩39,658 | ₩39,658 | ₩38,790 | ₩39,097 | -1.41% | 9만 |
|---|
| 2026.02.03 | ₩38,190 | ₩38,884 | ₩38,190 | ₩38,777 | +1.54% | 13.3만 |
|---|
| 2026.02.02 | ₩39,031 | ₩39,031 | ₩38,283 | ₩38,430 | -1.54% | 23.5만 |
|---|
| 2026.01.30 | ₩38,777 | ₩39,257 | ₩38,630 | ₩38,897 | +0.31% | 19.9만 |
|---|
| 2026.01.29 | ₩40,485 | ₩40,485 | ₩38,964 | ₩39,671 | -2.01% | 20.2만 |
|---|
| 2026.01.28 | ₩39,978 | ₩39,978 | ₩39,471 | ₩39,778 | -0.50% | 15.7만 |
|---|
| 2026.01.27 | ₩39,484 | ₩39,656 | ₩39,271 | ₩39,578 | +0.24% | 36.2만 |
|---|
| 2026.01.26 | ₩39,724 | ₩39,818 | ₩39,191 | ₩39,231 | -1.24% | 14.5만 |
|---|
| 2026.01.23 | ₩39,390 | ₩39,504 | ₩39,271 | ₩39,404 | +0.04% | 16.9만 |
|---|
| 2026.01.22 | ₩39,297 | ₩39,765 | ₩39,204 | ₩39,458 | +0.41% | 24.5만 |
|---|
| 2026.01.21 | ₩38,430 | ₩39,111 | ₩38,430 | ₩39,044 | +1.60% | 7.9만 |
|---|
| 2026.01.20 | ₩38,777 | ₩39,040 | ₩38,457 | ₩38,564 | -0.55% | 18.6만 |
|---|
| 2026.01.16 | ₩39,031 | ₩39,031 | ₩38,624 | ₩38,790 | -0.62% | 15.9만 |
|---|
| 2026.01.15 | ₩38,608 | ₩38,857 | ₩38,604 | ₩38,750 | +0.37% | 9.1만 |
|---|
| 2026.01.14 | ₩38,310 | ₩38,617 | ₩38,310 | ₩38,590 | +0.73% | 8.9만 |
|---|
| 2026.01.13 | ₩38,577 | ₩38,577 | ₩38,297 | ₩38,377 | -0.52% | 7.9만 |
|---|
| 2026.01.12 | ₩38,310 | ₩38,524 | ₩38,170 | ₩38,450 | +0.37% | 11.8만 |
|---|
| 2026.01.09 | ₩38,003 | ₩38,290 | ₩37,956 | ₩38,123 | +0.32% | 38.3만 |
|---|
| 2026.01.08 | ₩37,603 | ₩37,816 | ₩37,501 | ₩37,816 | +0.57% | 18만 |
|---|
| 2026.01.07 | ₩37,923 | ₩37,923 | ₩37,603 | ₩37,706 | -0.57% | 9.1만 |
|---|
| 2026.01.06 | ₩37,563 | ₩37,970 | ₩37,563 | ₩37,923 | +0.96% | 5.4만 |
|---|
| 2026.01.05 | ₩37,096 | ₩37,670 | ₩37,096 | ₩37,563 | +1.26% | 5만 |
|---|
| 2026.01.02 | ₩37,029 | ₩37,029 | ₩36,735 | ₩37,018 | -0.03% | 3.8만 |
|---|
| 2025.12.31 | ₩36,722 | ₩37,096 | ₩36,669 | ₩36,896 | +0.47% | 13.2만 |
|---|
| 2025.12.30 | ₩37,256 | ₩37,256 | ₩36,996 | ₩36,998 | -0.69% | 10.5만 |
|---|
| 2025.12.29 | ₩37,816 | ₩37,843 | ₩37,663 | ₩37,723 | -0.25% | 4.4만 |
|---|
| 2025.12.26 | ₩37,856 | ₩37,936 | ₩37,830 | ₩37,910 | +0.14% | 5.8만 |
|---|
| 2025.12.24 | ₩37,656 | ₩37,936 | ₩37,656 | ₩37,936 | +0.74% | 2.1만 |
|---|
| 2025.12.23 | ₩37,696 | ₩37,804 | ₩37,696 | ₩37,803 | +0.28% | 6.2만 |
|---|
| 2025.12.22 | ₩37,843 | ₩37,843 | ₩37,710 | ₩37,790 | -0.14% | 34.4만 |
|---|
| 2025.12.19 | ₩37,536 | ₩37,670 | ₩37,508 | ₩37,589 | +0.14% | 14.3만 |
|---|
| 2025.12.18 | ₩37,603 | ₩37,603 | ₩37,296 | ₩37,316 | -0.76% | 5.7만 |
|---|
| 2025.12.17 | ₩37,393 | ₩37,484 | ₩37,149 | ₩37,149 | -0.65% | 13.4만 |
|---|
| 2025.12.16 | ₩37,603 | ₩37,603 | ₩37,174 | ₩37,316 | -0.76% | 13.8만 |
|---|
| 2025.12.15 | ₩37,883 | ₩37,963 | ₩37,551 | ₩37,630 | -0.67% | 10.9만 |
|---|
| 2025.12.12 | ₩38,390 | ₩38,390 | ₩37,656 | ₩37,803 | -1.53% | 18.5만 |
|---|
| 2025.12.11 | ₩37,963 | ₩38,283 | ₩37,830 | ₩38,263 | +0.79% | 13.5만 |
|---|
| 2025.12.10 | ₩37,696 | ₩38,097 | ₩37,523 | ₩37,990 | +0.78% | 17.5만 |
|---|
| 2025.12.09 | ₩37,363 | ₩37,770 | ₩37,363 | ₩37,683 | +0.86% | 22만 |
|---|
| 2025.12.08 | ₩37,763 | ₩37,763 | ₩37,483 | ₩37,536 | -0.60% | 8.3만 |
|---|
| 2025.12.05 | ₩38,030 | ₩38,043 | ₩37,716 | ₩37,750 | -0.74% | 15만 |
|---|
| 2025.12.04 | ₩37,910 | ₩37,910 | ₩37,722 | ₩37,870 | -0.11% | 23.2만 |
|---|
| 2025.12.03 | ₩37,736 | ₩37,763 | ₩37,609 | ₩37,750 | +0.04% | 22.4만 |
|---|
| 2025.12.02 | ₩37,696 | ₩37,696 | ₩37,443 | ₩37,549 | -0.39% | 25.4만 |
|---|
| 2025.12.01 | ₩37,803 | ₩37,803 | ₩37,630 | ₩37,656 | -0.39% | 17.3만 |
|---|
| 2025.11.28 | ₩37,643 | ₩37,763 | ₩37,643 | ₩37,750 | +0.28% | 11.9만 |
|---|
| 2025.11.26 | ₩37,456 | ₩37,803 | ₩37,456 | ₩37,750 | +0.78% | 25.1만 |
|---|
| 2025.11.25 | ₩37,082 | ₩37,483 | ₩37,082 | ₩37,469 | +1.04% | 10.1만 |
|---|
| 2025.11.24 | ₩36,962 | ₩37,323 | ₩36,962 | ₩37,323 | +0.97% | 10만 |
|---|
| 2025.11.21 | ₩36,976 | ₩37,172 | ₩36,776 | ₩37,056 | +0.22% | 14만 |
|---|
| 2025.11.20 | ₩37,376 | ₩37,376 | ₩36,709 | ₩36,709 | -1.79% | 12.5만 |
|---|
| 2025.11.19 | ₩37,203 | ₩37,203 | ₩36,985 | ₩37,069 | -0.36% | 5.6만 |
|---|
| 2025.11.18 | ₩37,029 | ₩37,243 | ₩36,882 | ₩37,129 | +0.27% | 60.5만 |
|---|
| 2025.11.17 | ₩37,283 | ₩37,523 | ₩37,042 | ₩37,203 | -0.21% | 29.6만 |
|---|
| 2025.11.14 | ₩37,029 | ₩37,674 | ₩37,029 | ₩37,496 | +1.26% | 21만 |
|---|
| 2025.11.13 | ₩37,883 | ₩37,883 | ₩37,376 | ₩37,443 | -1.16% | 24.3만 |
|---|
| 2025.11.12 | ₩38,030 | ₩38,030 | ₩37,830 | ₩37,883 | -0.39% | 13.1만 |
|---|
| 2025.11.11 | ₩37,870 | ₩37,936 | ₩37,683 | ₩37,883 | +0.04% | 20.7만 |
|---|
| 2025.11.10 | ₩37,790 | ₩37,816 | ₩37,523 | ₩37,790 | 0.00% | 23.8만 |
|---|
| 2025.11.07 | ₩37,296 | ₩37,309 | ₩36,816 | ₩37,309 | +0.04% | 23만 |
|---|
| 2025.11.06 | ₩37,696 | ₩37,696 | ₩37,243 | ₩37,363 | -0.88% | 17.2만 |
|---|
| 2025.11.05 | ₩37,456 | ₩37,856 | ₩37,348 | ₩37,750 | +0.78% | 9만 |
|---|
| 2025.11.04 | ₩37,656 | ₩37,723 | ₩37,363 | ₩37,389 | -0.71% | 26.6만 |
|---|
| 2025.11.03 | ₩38,230 | ₩38,230 | ₩37,843 | ₩38,110 | -0.31% | 21.6만 |
|---|
| 2025.10.31 | ₩38,083 | ₩38,083 | ₩37,756 | ₩37,963 | -0.32% | 9.7만 |
|---|
| 2025.10.30 | ₩37,896 | ₩37,936 | ₩37,711 | ₩37,816 | -0.21% | 9.5만 |
|---|
| 2025.10.29 | ₩38,016 | ₩38,217 | ₩37,842 | ₩38,043 | +0.07% | 12.8만 |
|---|
| 2025.10.28 | ₩37,710 | ₩37,883 | ₩37,652 | ₩37,870 | +0.42% | 8.7만 |
|---|
| 2025.10.27 | ₩37,910 | ₩37,910 | ₩37,589 | ₩37,710 | -0.53% | 11.4만 |
|---|
| 2025.10.24 | ₩37,696 | ₩37,696 | ₩37,549 | ₩37,656 | -0.11% | 46.2만 |
|---|
| 2025.10.23 | ₩37,416 | ₩37,509 | ₩37,288 | ₩37,416 | 0.00% | 10.8만 |
|---|
| 2025.10.22 | ₩37,523 | ₩37,523 | ₩36,856 | ₩37,256 | -0.71% | 20.9만 |
|---|
| 2025.10.21 | ₩38,137 | ₩38,137 | ₩37,529 | ₩37,589 | -1.43% | 28.2만 |
|---|
| 2025.10.20 | ₩38,177 | ₩38,470 | ₩38,137 | ₩38,470 | +0.77% | 12.9만 |
|---|
| 2025.10.17 | ₩38,163 | ₩38,163 | ₩37,511 | ₩37,803 | -0.94% | 74만 |
|---|
| 2025.10.16 | ₩38,777 | ₩38,830 | ₩38,225 | ₩38,417 | -0.93% | 40.4만 |
|---|
| 2025.10.15 | ₩38,323 | ₩38,644 | ₩38,030 | ₩38,644 | +0.84% | 30.2만 |
|---|
| 2025.10.14 | ₩37,496 | ₩38,057 | ₩37,136 | ₩37,990 | +1.32% | 25.3만 |
|---|
| 2025.10.13 | ₩37,509 | ₩38,097 | ₩37,509 | ₩38,097 | +1.57% | 11.3만 |
|---|
| 2025.10.10 | ₩37,950 | ₩37,950 | ₩36,709 | ₩36,976 | -2.57% | 33.6만 |
|---|