시장 데이터를 불러오는 중
전체 종목
Equable Shares Hedged Equity ETF 과거 주가
Equable Shares Hedged Equity ETF · HEDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Equable Shares Hedged Equity ETF · HEDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,346 | ₩41,493 | ₩41,346 | ₩41,386 | +0.10% | 1.8만 |
| 2026.10.08 | ₩41,506 | ₩41,506 | ₩41,239 | ₩41,375 | -0.32% | 4.8만 |
| 2026.10.07 | ₩41,352 | ₩41,439 | ₩41,292 | ₩41,372 | +0.05% | 2.6만 |
| 2026.10.06 | ₩41,546 | ₩41,546 | ₩41,359 | ₩41,453 | -0.23% | 2.1만 |
| 2026.10.05 | ₩41,198 | ₩41,493 | ₩41,118 | ₩41,443 | +0.59% | 5.8만 |
| 2026.10.02 | ₩42,309 | ₩42,309 | ₩41,172 | ₩41,279 | -2.44% | 1.5만 |
| 2026.10.01 | ₩41,118 | ₩41,198 | ₩41,030 | ₩41,129 | +0.03% | 1.1만 |
| 2026.09.30 | ₩40,998 | ₩41,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,126 |
| +0.31% |
| 9.6만 |
| 2026.09.29 | ₩41,145 | ₩41,198 | ₩41,078 | ₩41,126 | -0.05% | 6.9만 |
|---|
| 2026.09.28 | ₩41,198 | ₩41,198 | ₩41,078 | ₩41,169 | -0.07% | 2.1만 |
|---|
| 2026.09.25 | ₩41,198 | ₩41,225 | ₩41,105 | ₩41,172 | -0.06% | 3.2만 |
|---|
| 2026.09.24 | ₩41,024 | ₩41,158 | ₩41,024 | ₩41,125 | +0.24% | 4.2만 |
|---|
| 2026.09.23 | ₩41,439 | ₩41,439 | ₩41,292 | ₩41,331 | -0.26% | 1.4만 |
|---|
| 2026.09.22 | ₩41,399 | ₩41,479 | ₩41,292 | ₩41,479 | +0.19% | 3.7만 |
|---|
| 2026.09.21 | ₩41,305 | ₩41,399 | ₩41,305 | ₩41,372 | +0.16% | 5.4만 |
|---|
| 2026.09.18 | ₩41,439 | ₩41,439 | ₩41,212 | ₩41,331 | -0.26% | 1.4만 |
|---|
| 2026.09.17 | ₩41,413 | ₩41,413 | ₩41,160 | ₩41,312 | -0.24% | 10.8만 |
|---|
| 2026.09.16 | ₩41,172 | ₩41,225 | ₩41,024 | ₩41,098 | -0.18% | 2.8만 |
|---|
| 2026.09.15 | ₩41,225 | ₩41,225 | ₩41,105 | ₩41,105 | -0.29% | 1만 |
|---|
| 2026.09.14 | ₩40,971 | ₩41,225 | ₩40,971 | ₩41,091 | +0.29% | 3.4만 |
|---|
| 2026.09.11 | ₩41,118 | ₩41,225 | ₩41,118 | ₩41,225 | +0.26% | 8.3천 |
|---|
| 2026.09.10 | ₩41,091 | ₩41,118 | ₩41,011 | ₩41,051 | -0.10% | 1.4만 |
|---|
| 2026.09.09 | ₩41,212 | ₩41,212 | ₩41,078 | ₩41,158 | -0.13% | 1.6만 |
|---|
| 2026.09.08 | ₩41,212 | ₩41,216 | ₩41,118 | ₩41,198 | -0.03% | 1.2만 |
|---|
| 2026.09.04 | ₩41,185 | ₩41,239 | ₩41,131 | ₩41,225 | +0.10% | 1.6만 |
|---|
| 2026.09.03 | ₩41,131 | ₩41,225 | ₩41,118 | ₩41,202 | +0.17% | 2.6만 |
|---|
| 2026.09.02 | ₩41,078 | ₩41,131 | ₩41,038 | ₩41,131 | +0.13% | 1.7만 |
|---|
| 2026.09.01 | ₩41,051 | ₩41,105 | ₩40,957 | ₩41,002 | -0.12% | 1.9만 |
|---|
| 2026.08.31 | ₩41,158 | ₩41,158 | ₩41,011 | ₩41,066 | -0.22% | 4.7만 |
|---|
| 2026.08.28 | ₩41,145 | ₩41,145 | ₩41,078 | ₩41,111 | -0.08% | 13.7만 |
|---|
| 2026.08.27 | ₩41,024 | ₩41,131 | ₩41,024 | ₩41,085 | +0.15% | 2.5만 |
|---|
| 2026.08.26 | ₩40,984 | ₩41,051 | ₩40,957 | ₩41,016 | +0.08% | 2만 |
|---|
| 2026.08.25 | ₩40,931 | ₩41,065 | ₩40,931 | ₩41,038 | +0.26% | 2.9만 |
|---|
| 2026.08.24 | ₩40,853 | ₩41,346 | ₩40,850 | ₩40,984 | +0.32% | 33.2만 |
|---|
| 2026.08.21 | ₩40,864 | ₩40,984 | ₩40,850 | ₩40,971 | +0.26% | 3.7만 |
|---|
| 2026.08.20 | ₩40,957 | ₩40,957 | ₩40,850 | ₩40,870 | -0.21% | 2만 |
|---|
| 2026.08.19 | ₩40,891 | ₩40,984 | ₩40,891 | ₩40,971 | +0.20% | 1.6만 |
|---|
| 2026.08.18 | ₩40,944 | ₩40,971 | ₩40,877 | ₩40,917 | -0.07% | 3.9만 |
|---|
| 2026.08.17 | ₩40,891 | ₩41,031 | ₩40,891 | ₩40,998 | +0.26% | 2.7만 |
|---|
| 2026.08.14 | ₩40,937 | ₩41,038 | ₩40,891 | ₩41,024 | +0.21% | 2만 |
|---|
| 2026.08.13 | ₩40,328 | ₩41,065 | ₩40,328 | ₩40,991 | +1.64% | 4.2만 |
|---|
| 2026.08.12 | ₩40,840 | ₩40,971 | ₩40,840 | ₩40,957 | +0.29% | 3.5만 |
|---|
| 2026.08.11 | ₩40,810 | ₩40,998 | ₩40,810 | ₩40,891 | +0.20% | 7.5만 |
|---|
| 2026.08.10 | ₩40,891 | ₩40,917 | ₩40,797 | ₩40,844 | -0.11% | 5.2만 |
|---|
| 2026.08.07 | ₩40,743 | ₩40,891 | ₩40,743 | ₩40,891 | +0.36% | 2.7만 |
|---|
| 2026.08.06 | ₩40,763 | ₩41,018 | ₩40,717 | ₩40,824 | +0.15% | 1.6만 |
|---|
| 2026.08.05 | ₩40,730 | ₩40,837 | ₩40,718 | ₩40,810 | +0.20% | 5.1천 |
|---|
| 2026.08.04 | ₩40,609 | ₩40,824 | ₩40,609 | ₩40,810 | +0.49% | 2.8만 |
|---|
| 2026.08.03 | ₩40,449 | ₩40,717 | ₩40,449 | ₩40,676 | +0.56% | 2.8만 |
|---|
| 2026.07.31 | ₩40,422 | ₩40,489 | ₩40,282 | ₩40,476 | +0.13% | 1.9만 |
|---|
| 2026.07.30 | ₩40,181 | ₩40,355 | ₩40,121 | ₩40,342 | +0.40% | 6.2만 |
|---|
| 2026.07.29 | ₩40,142 | ₩40,235 | ₩39,994 | ₩39,994 | -0.37% | 2.8만 |
|---|
| 2026.07.28 | ₩40,195 | ₩40,328 | ₩40,121 | ₩40,275 | +0.20% | 2.7만 |
|---|
| 2026.07.27 | ₩40,342 | ₩40,355 | ₩40,101 | ₩40,174 | -0.41% | 2.5만 |
|---|
| 2026.07.24 | ₩40,168 | ₩40,342 | ₩40,154 | ₩40,221 | +0.13% | 2.4만 |
|---|
| 2026.07.23 | ₩40,168 | ₩40,208 | ₩40,074 | ₩40,154 | -0.03% | 3.3만 |
|---|
| 2026.07.22 | ₩40,342 | ₩40,409 | ₩40,288 | ₩40,355 | +0.03% | 1만 |
|---|
| 2026.07.21 | ₩40,235 | ₩40,382 | ₩40,195 | ₩40,369 | +0.33% | 3.7만 |
|---|
| 2026.07.20 | ₩40,181 | ₩40,315 | ₩40,181 | ₩40,235 | +0.13% | 12.3만 |
|---|
| 2026.07.17 | ₩40,154 | ₩40,288 | ₩40,154 | ₩40,208 | +0.13% | 3.1만 |
|---|
| 2026.07.16 | ₩40,367 | ₩40,422 | ₩40,261 | ₩40,369 | +0.00% | 1.6만 |
|---|
| 2026.07.15 | ₩40,409 | ₩40,422 | ₩40,315 | ₩40,422 | +0.03% | 1.3만 |
|---|
| 2026.07.14 | ₩40,288 | ₩40,382 | ₩40,261 | ₩40,322 | +0.08% | 2.3만 |
|---|
| 2026.07.13 | ₩40,339 | ₩40,369 | ₩40,208 | ₩40,288 | -0.13% | 1.5만 |
|---|
| 2026.07.10 | ₩40,261 | ₩40,395 | ₩40,261 | ₩40,395 | +0.33% | 2.3만 |
|---|
| 2026.07.09 | ₩40,235 | ₩40,328 | ₩40,154 | ₩40,328 | +0.23% | 2만 |
|---|
| 2026.07.08 | ₩40,074 | ₩40,195 | ₩40,007 | ₩40,195 | +0.30% | 1.1만 |
|---|
| 2026.07.07 | ₩40,261 | ₩40,261 | ₩40,154 | ₩40,221 | -0.10% | 1.5만 |
|---|
| 2026.07.06 | ₩40,195 | ₩40,315 | ₩40,154 | ₩40,288 | +0.23% | 2.5만 |
|---|
| 2026.07.02 | ₩40,181 | ₩40,235 | ₩40,021 | ₩40,154 | -0.07% | 8천 |
|---|
| 2026.07.01 | ₩40,181 | ₩40,221 | ₩40,034 | ₩40,128 | -0.13% | 6.7만 |
|---|
| 2026.06.30 | ₩40,047 | ₩40,154 | ₩40,009 | ₩40,154 | +0.27% | 1.3만 |
|---|
| 2026.06.29 | ₩39,967 | ₩40,047 | ₩39,860 | ₩40,047 | +0.20% | 1.3만 |
|---|
| 2026.06.26 | ₩39,766 | ₩39,947 | ₩39,753 | ₩39,806 | +0.10% | 3.4만 |
|---|
| 2026.06.25 | ₩39,887 | ₩39,913 | ₩39,753 | ₩39,860 | -0.07% | 16.6만 |
|---|
| 2026.06.24 | ₩40,047 | ₩40,154 | ₩39,994 | ₩40,047 | 0.00% | 1.2만 |
|---|
| 2026.06.23 | ₩40,114 | ₩40,114 | ₩39,954 | ₩40,047 | -0.17% | 2.6만 |
|---|
| 2026.06.22 | ₩40,288 | ₩40,302 | ₩40,128 | ₩40,235 | -0.13% | 3.2만 |
|---|
| 2026.06.18 | ₩40,154 | ₩40,315 | ₩40,128 | ₩40,261 | +0.27% | 11만 |
|---|
| 2026.06.17 | ₩40,195 | ₩40,275 | ₩40,087 | ₩40,087 | -0.27% | 2.9만 |
|---|
| 2026.06.16 | ₩40,208 | ₩40,328 | ₩40,208 | ₩40,241 | +0.08% | 2.3만 |
|---|
| 2026.06.15 | ₩40,181 | ₩40,315 | ₩40,181 | ₩40,261 | +0.20% | 1.5만 |
|---|
| 2026.06.12 | ₩40,047 | ₩40,181 | ₩40,034 | ₩40,181 | +0.33% | 35.7만 |
|---|
| 2026.06.11 | ₩40,034 | ₩40,141 | ₩39,967 | ₩40,047 | +0.03% | 7.9만 |
|---|
| 2026.06.10 | ₩39,820 | ₩40,195 | ₩39,820 | ₩40,074 | +0.64% | 1.5만 |
|---|
| 2026.06.09 | ₩40,114 | ₩40,181 | ₩40,041 | ₩40,181 | +0.17% | 2만 |
|---|
| 2026.06.08 | ₩40,114 | ₩40,355 | ₩40,021 | ₩40,355 | +0.60% | 4.2만 |
|---|
| 2026.06.05 | ₩40,114 | ₩40,128 | ₩40,007 | ₩40,007 | -0.27% | 2.4만 |
|---|
| 2026.06.04 | ₩40,087 | ₩40,195 | ₩40,007 | ₩40,007 | -0.20% | 3.8만 |
|---|
| 2026.06.03 | ₩40,025 | ₩40,114 | ₩40,007 | ₩40,101 | +0.19% | 2.4만 |
|---|
| 2026.06.02 | ₩39,980 | ₩40,114 | ₩39,980 | ₩40,101 | +0.30% | 1.7만 |
|---|
| 2026.06.01 | ₩40,114 | ₩40,195 | ₩39,980 | ₩40,087 | -0.07% | 11.1만 |
|---|
| 2026.05.29 | ₩40,061 | ₩40,128 | ₩39,980 | ₩40,078 | +0.04% | 5.2만 |
|---|
| 2026.05.28 | ₩40,195 | ₩40,195 | ₩39,954 | ₩40,014 | -0.45% | 2.4만 |
|---|
| 2026.05.27 | ₩39,940 | ₩40,074 | ₩39,900 | ₩40,047 | +0.27% | 2.5만 |
|---|
| 2026.05.26 | ₩40,128 | ₩40,128 | ₩39,955 | ₩40,074 | -0.13% | 1.9만 |
|---|
| 2026.05.22 | ₩39,994 | ₩40,074 | ₩39,940 | ₩40,074 | +0.20% | 1.9만 |
|---|
| 2026.05.21 | ₩39,967 | ₩40,047 | ₩39,913 | ₩40,007 | +0.10% | 3.4만 |
|---|
| 2026.05.20 | ₩39,954 | ₩40,021 | ₩39,901 | ₩40,011 | +0.14% | 1.2만 |
|---|
| 2026.05.19 | ₩39,994 | ₩40,061 | ₩39,887 | ₩39,994 | 0.00% | 2만 |
|---|
| 2026.05.18 | ₩40,757 | ₩40,757 | ₩39,887 | ₩39,947 | -1.99% | 6만 |
|---|
| 2026.05.15 | ₩39,994 | ₩39,994 | ₩39,887 | ₩39,971 | -0.06% | 1.5만 |
|---|
| 2026.05.14 | ₩39,927 | ₩40,087 | ₩39,873 | ₩39,994 | +0.17% | 2.5만 |
|---|
| 2026.05.13 | ₩39,980 | ₩40,007 | ₩39,873 | ₩39,922 | -0.15% | 11.3만 |
|---|
| 2026.05.12 | ₩39,954 | ₩39,967 | ₩39,847 | ₩39,938 | -0.04% | 2.7만 |
|---|
| 2026.05.11 | ₩40,021 | ₩40,021 | ₩39,847 | ₩39,907 | -0.28% | 2.5만 |
|---|
| 2026.05.08 | ₩39,954 | ₩39,994 | ₩39,847 | ₩39,900 | -0.13% | 3.7만 |
|---|
| 2026.05.07 | ₩39,927 | ₩39,967 | ₩39,860 | ₩39,920 | -0.02% | 3.3만 |
|---|
| 2026.05.06 | ₩39,913 | ₩39,967 | ₩39,820 | ₩39,873 | -0.10% | 1.8만 |
|---|
| 2026.05.05 | ₩39,900 | ₩39,900 | ₩39,820 | ₩39,853 | -0.12% | 4.9만 |
|---|
| 2026.05.04 | ₩39,954 | ₩39,954 | ₩39,820 | ₩39,845 | -0.27% | 3.2만 |
|---|
| 2026.05.01 | ₩39,884 | ₩39,900 | ₩39,806 | ₩39,826 | -0.14% | 3.1만 |
|---|
| 2026.04.30 | ₩39,820 | ₩39,860 | ₩39,726 | ₩39,800 | -0.05% | 2.5만 |
|---|
| 2026.04.29 | ₩39,713 | ₩39,845 | ₩39,699 | ₩39,753 | +0.10% | 3.2만 |
|---|
| 2026.04.28 | ₩39,820 | ₩39,847 | ₩39,713 | ₩39,761 | -0.15% | 3.4만 |
|---|
| 2026.04.27 | ₩39,713 | ₩39,847 | ₩39,713 | ₩39,806 | +0.24% | 1.2만 |
|---|
| 2026.04.24 | ₩39,847 | ₩39,847 | ₩39,726 | ₩39,756 | -0.23% | 1.3만 |
|---|
| 2026.04.23 | ₩39,739 | ₩39,833 | ₩39,646 | ₩39,731 | -0.02% | 6.6만 |
|---|
| 2026.04.22 | ₩39,726 | ₩39,778 | ₩39,632 | ₩39,753 | +0.07% | 2.7만 |
|---|
| 2026.04.21 | ₩39,753 | ₩39,753 | ₩39,663 | ₩39,663 | -0.23% | 1.8만 |
|---|
| 2026.04.20 | ₩39,606 | ₩39,726 | ₩39,606 | ₩39,713 | +0.27% | 2.3만 |
|---|
| 2026.04.17 | ₩39,606 | ₩39,753 | ₩39,606 | ₩39,730 | +0.31% | 18.6만 |
|---|
| 2026.04.16 | ₩39,565 | ₩39,766 | ₩39,565 | ₩39,682 | +0.29% | 3.9만 |
|---|
| 2026.04.15 | ₩39,686 | ₩39,686 | ₩39,579 | ₩39,686 | 0.00% | 3.7만 |
|---|
| 2026.04.14 | ₩39,606 | ₩39,644 | ₩39,539 | ₩39,632 | +0.07% | 2.4만 |
|---|
| 2026.04.13 | ₩39,472 | ₩40,041 | ₩39,325 | ₩39,552 | +0.20% | 2.5만 |
|---|
| 2026.04.10 | ₩39,379 | ₩39,499 | ₩39,378 | ₩39,445 | +0.17% | 4.4만 |
|---|
| 2026.04.09 | ₩39,351 | ₩39,472 | ₩39,276 | ₩39,445 | +0.24% | 4.6만 |
|---|
| 2026.04.08 | ₩39,365 | ₩39,365 | ₩39,244 | ₩39,351 | -0.03% | 9.1천 |
|---|
| 2026.04.07 | ₩38,883 | ₩39,003 | ₩38,777 | ₩39,003 | +0.31% | 2.1만 |
|---|
| 2026.04.06 | ₩38,856 | ₩39,211 | ₩38,856 | ₩39,030 | +0.45% | 2.2만 |
|---|
| 2026.04.02 | ₩38,548 | ₩38,936 | ₩38,548 | ₩38,936 | +1.01% | 1.7만 |
|---|
| 2026.04.01 | ₩38,843 | ₩38,959 | ₩38,789 | ₩38,883 | +0.10% | 2.6만 |
|---|
| 2026.03.31 | ₩38,428 | ₩38,789 | ₩38,381 | ₩38,789 | +0.94% | 1.7만 |
|---|
| 2026.03.30 | ₩38,455 | ₩38,455 | ₩38,026 | ₩38,160 | -0.77% | 1.2만 |
|---|
| 2026.03.27 | ₩38,441 | ₩38,495 | ₩38,107 | ₩38,187 | -0.66% | 13.4만 |
|---|
| 2026.03.26 | ₩38,789 | ₩38,936 | ₩38,615 | ₩38,642 | -0.38% | 1.8만 |
|---|
| 2026.03.25 | ₩39,391 | ₩39,391 | ₩39,177 | ₩39,271 | -0.31% | 2.8만 |
|---|
| 2026.03.24 | ₩38,923 | ₩39,244 | ₩38,923 | ₩39,114 | +0.49% | 1.2만 |
|---|
| 2026.03.23 | ₩39,191 | ₩39,472 | ₩39,177 | ₩39,221 | +0.08% | 8.3천 |
|---|
| 2026.03.20 | ₩39,151 | ₩39,151 | ₩38,883 | ₩38,883 | -0.68% | 6.4천 |
|---|
| 2026.03.19 | ₩39,124 | ₩39,351 | ₩39,043 | ₩39,298 | +0.44% | 13.6만 |
|---|
| 2026.03.18 | ₩39,618 | ₩39,646 | ₩39,291 | ₩39,338 | -0.71% | 3만 |
|---|
| 2026.03.17 | ₩39,780 | ₩39,860 | ₩39,686 | ₩39,726 | -0.13% | 2.3만 |
|---|
| 2026.03.16 | ₩39,512 | ₩39,659 | ₩39,485 | ₩39,592 | +0.20% | 2.2만 |
|---|
| 2026.03.13 | ₩39,485 | ₩39,512 | ₩39,171 | ₩39,217 | -0.68% | 4.1만 |
|---|
| 2026.03.12 | ₩39,477 | ₩39,499 | ₩39,318 | ₩39,325 | -0.39% | 2만 |
|---|
| 2026.03.11 | ₩39,713 | ₩39,739 | ₩39,579 | ₩39,699 | -0.03% | 3.1만 |
|---|
| 2026.03.10 | ₩39,552 | ₩39,806 | ₩39,485 | ₩39,659 | +0.27% | 2.4만 |
|---|
| 2026.03.09 | ₩39,110 | ₩39,686 | ₩39,110 | ₩39,673 | +1.44% | 2.8만 |
|---|
| 2026.03.06 | ₩39,244 | ₩39,539 | ₩39,244 | ₩39,383 | +0.35% | 14.3만 |
|---|
| 2026.03.05 | ₩39,659 | ₩39,766 | ₩39,505 | ₩39,713 | +0.14% | 3.5만 |
|---|
| 2026.03.04 | ₩39,686 | ₩39,833 | ₩39,592 | ₩39,806 | +0.30% | 1.7만 |
|---|
| 2026.03.03 | ₩39,478 | ₩39,806 | ₩39,204 | ₩39,606 | +0.32% | 21.6만 |
|---|
| 2026.03.02 | ₩39,552 | ₩39,793 | ₩39,485 | ₩39,673 | +0.30% | 1.8만 |
|---|
| 2026.02.27 | ₩39,659 | ₩39,853 | ₩37,678 | ₩39,780 | +0.30% | 12.7만 |
|---|
| 2026.02.26 | ₩39,927 | ₩39,940 | ₩39,753 | ₩39,860 | -0.17% | 4.7만 |
|---|
| 2026.02.25 | ₩39,860 | ₩39,897 | ₩39,793 | ₩39,887 | +0.07% | 1.6만 |
|---|
| 2026.02.24 | ₩39,686 | ₩39,806 | ₩39,606 | ₩39,773 | +0.22% | 2.3만 |
|---|
| 2026.02.23 | ₩39,686 | ₩39,726 | ₩39,539 | ₩39,565 | -0.30% | 14.5만 |
|---|
| 2026.02.20 | ₩39,552 | ₩39,766 | ₩39,552 | ₩39,713 | +0.41% | 2만 |
|---|
| 2026.02.19 | ₩39,592 | ₩39,673 | ₩39,499 | ₩39,592 | 0.00% | 5.5만 |
|---|
| 2026.02.18 | ₩39,445 | ₩39,739 | ₩38,756 | ₩39,632 | +0.48% | 11.3만 |
|---|
| 2026.02.17 | ₩39,606 | ₩39,606 | ₩38,843 | ₩39,432 | -0.44% | 15.5만 |
|---|
| 2026.02.13 | ₩39,418 | ₩39,673 | ₩39,418 | ₩39,445 | +0.07% | 4.8만 |
|---|
| 2026.02.12 | ₩39,592 | ₩39,652 | ₩39,391 | ₩39,458 | -0.34% | 1.3만 |
|---|
| 2026.02.11 | ₩39,632 | ₩39,726 | ₩39,512 | ₩39,686 | +0.14% | 2.3만 |
|---|
| 2026.02.10 | ₩39,592 | ₩39,739 | ₩39,592 | ₩39,592 | 0.00% | 2.5만 |
|---|
| 2026.02.09 | ₩37,986 | ₩39,699 | ₩37,986 | ₩39,686 | +4.47% | 2.2만 |
|---|
| 2026.02.06 | ₩39,365 | ₩39,606 | ₩39,271 | ₩39,539 | +0.44% | 5.1만 |
|---|
| 2026.02.05 | ₩39,378 | ₩39,378 | ₩39,137 | ₩39,258 | -0.31% | 1.6만 |
|---|
| 2026.02.04 | ₩39,646 | ₩39,673 | ₩39,322 | ₩39,458 | -0.47% | 20.9만 |
|---|
| 2026.02.03 | ₩39,753 | ₩40,342 | ₩39,231 | ₩39,499 | -0.64% | 20만 |
|---|
| 2026.02.02 | ₩39,592 | ₩39,745 | ₩39,579 | ₩39,713 | +0.30% | 2.1만 |
|---|
| 2026.01.30 | ₩39,619 | ₩39,659 | ₩39,532 | ₩39,565 | -0.14% | 1.9만 |
|---|
| 2026.01.29 | ₩39,673 | ₩39,673 | ₩39,539 | ₩39,632 | -0.10% | 9천 |
|---|
| 2026.01.28 | ₩39,632 | ₩39,686 | ₩39,552 | ₩39,606 | -0.07% | 2.8만 |
|---|
| 2026.01.27 | ₩39,592 | ₩39,699 | ₩39,592 | ₩39,639 | +0.12% | 2.5만 |
|---|
| 2026.01.26 | ₩39,565 | ₩39,659 | ₩39,565 | ₩39,632 | +0.17% | 4만 |
|---|
| 2026.01.23 | ₩39,579 | ₩39,618 | ₩39,485 | ₩39,548 | -0.08% | 2.4만 |
|---|
| 2026.01.22 | ₩39,900 | ₩39,900 | ₩39,445 | ₩39,525 | -0.94% | 17.1만 |
|---|
| 2026.01.21 | ₩39,217 | ₩39,499 | ₩39,217 | ₩39,452 | +0.60% | 1.5만 |
|---|
| 2026.01.20 | ₩39,351 | ₩39,390 | ₩39,217 | ₩39,231 | -0.31% | 8만 |
|---|
| 2026.01.16 | ₩39,552 | ₩39,578 | ₩39,485 | ₩39,513 | -0.10% | 2.3만 |
|---|
| 2026.01.15 | ₩39,485 | ₩39,579 | ₩39,485 | ₩39,512 | +0.07% | 3.6만 |
|---|
| 2026.01.14 | ₩39,592 | ₩39,592 | ₩39,377 | ₩39,458 | -0.34% | 1.4만 |
|---|
| 2026.01.13 | ₩39,539 | ₩39,590 | ₩39,458 | ₩39,539 | 0.00% | 52.4만 |
|---|
| 2026.01.12 | ₩39,472 | ₩39,579 | ₩39,418 | ₩39,552 | +0.20% | 6.9만 |
|---|
| 2026.01.09 | ₩39,472 | ₩39,565 | ₩39,437 | ₩39,445 | -0.07% | 15.5만 |
|---|
| 2026.01.08 | ₩39,418 | ₩39,485 | ₩39,338 | ₩39,351 | -0.17% | 3.8만 |
|---|
| 2026.01.07 | ₩39,579 | ₩39,579 | ₩39,378 | ₩39,413 | -0.42% | 2만 |
|---|
| 2026.01.06 | ₩39,311 | ₩39,485 | ₩39,311 | ₩39,426 | +0.29% | 3.8만 |
|---|
| 2026.01.05 | ₩39,432 | ₩39,432 | ₩39,311 | ₩39,365 | -0.17% | 1.6만 |
|---|
| 2026.01.02 | ₩39,325 | ₩39,338 | ₩39,191 | ₩39,272 | -0.13% | 1.5만 |
|---|
| 2025.12.31 | ₩39,177 | ₩39,351 | ₩39,177 | ₩39,264 | +0.22% | 2.6만 |
|---|
| 2025.12.30 | ₩39,365 | ₩39,378 | ₩39,258 | ₩39,299 | -0.17% | 1.1만 |
|---|
| 2025.12.29 | ₩39,311 | ₩39,391 | ₩39,244 | ₩39,304 | -0.02% | 2.4만 |
|---|
| 2025.12.26 | ₩39,311 | ₩39,418 | ₩39,311 | ₩39,345 | +0.09% | 3.5만 |
|---|
| 2025.12.24 | ₩39,338 | ₩39,365 | ₩39,311 | ₩39,338 | 0.00% | 6.8천 |
|---|
| 2025.12.23 | ₩39,258 | ₩39,325 | ₩39,197 | ₩39,311 | +0.14% | 1.4만 |
|---|
| 2025.12.22 | ₩39,258 | ₩39,284 | ₩39,110 | ₩39,236 | -0.05% | 1.9만 |
|---|
| 2025.12.19 | ₩38,923 | ₩39,151 | ₩38,923 | ₩39,043 | +0.31% | 2만 |
|---|
| 2025.12.18 | ₩38,883 | ₩39,017 | ₩38,864 | ₩38,977 | +0.24% | 3만 |
|---|
| 2025.12.17 | ₩39,084 | ₩40,757 | ₩38,789 | ₩38,819 | -0.68% | 4.7만 |
|---|
| 2025.12.16 | ₩38,896 | ₩38,990 | ₩38,816 | ₩38,950 | +0.14% | 3만 |
|---|
| 2025.12.15 | ₩39,472 | ₩39,592 | ₩39,458 | ₩39,481 | +0.02% | 32.4만 |
|---|
| 2025.12.12 | ₩39,606 | ₩39,619 | ₩39,432 | ₩39,525 | -0.20% | 1.5만 |
|---|
| 2025.12.11 | ₩39,478 | ₩39,564 | ₩39,445 | ₩39,519 | +0.10% | 1만 |
|---|
| 2025.12.10 | ₩39,512 | ₩39,552 | ₩39,391 | ₩39,492 | -0.05% | 1.3만 |
|---|
| 2025.12.09 | ₩39,485 | ₩39,512 | ₩39,391 | ₩39,433 | -0.13% | 4.4만 |
|---|
| 2025.12.08 | ₩39,485 | ₩39,512 | ₩39,365 | ₩39,371 | -0.29% | 1.4만 |
|---|
| 2025.12.05 | ₩39,499 | ₩39,512 | ₩39,391 | ₩39,441 | -0.15% | 2만 |
|---|
| 2025.12.04 | ₩39,606 | ₩39,606 | ₩39,365 | ₩39,412 | -0.49% | 1.5만 |
|---|
| 2025.12.03 | ₩39,378 | ₩39,445 | ₩39,318 | ₩39,385 | +0.02% | 1.6만 |
|---|
| 2025.12.02 | ₩39,391 | ₩39,409 | ₩39,271 | ₩39,345 | -0.12% | 1.2만 |
|---|
| 2025.12.01 | ₩39,351 | ₩39,378 | ₩39,244 | ₩39,291 | -0.15% | 3.2만 |
|---|
| 2025.11.28 | ₩39,311 | ₩39,351 | ₩39,231 | ₩39,321 | +0.02% | 17.4만 |
|---|
| 2025.11.26 | ₩39,211 | ₩39,325 | ₩39,204 | ₩39,251 | +0.10% | 10.8만 |
|---|
| 2025.11.25 | ₩38,816 | ₩39,177 | ₩38,816 | ₩39,145 | +0.85% | 1.8만 |
|---|
| 2025.11.24 | ₩38,883 | ₩39,030 | ₩38,824 | ₩39,014 | +0.34% | 1.9만 |
|---|
| 2025.11.21 | ₩38,519 | ₩38,817 | ₩38,493 | ₩38,690 | +0.44% | 1.5만 |
|---|
| 2025.11.20 | ₩39,070 | ₩39,070 | ₩38,414 | ₩38,481 | -1.51% | 8.5만 |
|---|
| 2025.11.19 | ₩38,769 | ₩38,839 | ₩38,655 | ₩38,754 | -0.04% | 1.1만 |
|---|
| 2025.11.18 | ₩38,698 | ₩38,789 | ₩38,562 | ₩38,736 | +0.10% | 1.3만 |
|---|
| 2025.11.17 | ₩38,816 | ₩39,017 | ₩38,716 | ₩38,797 | -0.05% | 2만 |
|---|
| 2025.11.14 | ₩38,695 | ₩39,043 | ₩38,695 | ₩38,907 | +0.55% | 1.4만 |
|---|
| 2025.11.13 | ₩39,097 | ₩39,097 | ₩38,816 | ₩38,879 | -0.56% | 2.3만 |
|---|
| 2025.11.12 | ₩39,124 | ₩39,177 | ₩39,030 | ₩39,110 | -0.03% | 3.2만 |
|---|
| 2025.11.11 | ₩39,058 | ₩39,177 | ₩38,991 | ₩39,124 | +0.17% | 41.4만 |
|---|
| 2025.11.10 | ₩38,963 | ₩39,124 | ₩38,936 | ₩39,070 | +0.27% | 2.5만 |
|---|
| 2025.11.07 | ₩38,816 | ₩38,843 | ₩38,562 | ₩38,790 | -0.07% | 5.7만 |
|---|
| 2025.11.06 | ₩39,057 | ₩39,057 | ₩38,736 | ₩38,843 | -0.55% | 27.9만 |
|---|
| 2025.11.05 | ₩38,749 | ₩39,084 | ₩38,749 | ₩39,022 | +0.70% | 12.1만 |
|---|
| 2025.11.04 | ₩38,950 | ₩39,057 | ₩38,781 | ₩38,884 | -0.17% | 15.1만 |
|---|
| 2025.11.03 | ₩38,869 | ₩39,124 | ₩38,843 | ₩39,023 | +0.40% | 1.8만 |
|---|
| 2025.10.31 | ₩39,108 | ₩39,110 | ₩38,816 | ₩38,977 | -0.34% | 2.1만 |
|---|
| 2025.10.30 | ₩38,977 | ₩39,030 | ₩38,887 | ₩38,995 | +0.05% | 5.4천 |
|---|
| 2025.10.29 | ₩39,073 | ₩39,191 | ₩38,910 | ₩39,001 | -0.18% | 19.4만 |
|---|
| 2025.10.28 | ₩39,137 | ₩39,175 | ₩38,944 | ₩39,010 | -0.32% | 1.1만 |
|---|
| 2025.10.27 | ₩39,137 | ₩39,137 | ₩38,883 | ₩39,017 | -0.31% | 7.2천 |
|---|
| 2025.10.24 | ₩38,990 | ₩39,027 | ₩38,792 | ₩38,888 | -0.26% | 7.7천 |
|---|
| 2025.10.23 | ₩38,629 | ₩38,936 | ₩38,629 | ₩38,876 | +0.64% | 4.8만 |
|---|
| 2025.10.22 | ₩38,883 | ₩38,883 | ₩38,429 | ₩38,725 | -0.41% | 5.8만 |
|---|
| 2025.10.21 | ₩38,816 | ₩38,856 | ₩38,655 | ₩38,777 | -0.10% | 13.7만 |
|---|
| 2025.10.20 | ₩38,575 | ₩38,883 | ₩38,575 | ₩38,732 | +0.41% | 18.1만 |
|---|
| 2025.10.17 | ₩38,481 | ₩38,641 | ₩38,334 | ₩38,610 | +0.33% | 7.6만 |
|---|
| 2025.10.16 | ₩38,722 | ₩38,722 | ₩38,349 | ₩38,398 | -0.84% | 7.1만 |
|---|
| 2025.10.15 | ₩38,740 | ₩38,749 | ₩38,374 | ₩38,521 | -0.56% | 15.6만 |
|---|
| 2025.10.14 | ₩38,347 | ₩38,642 | ₩38,267 | ₩38,532 | +0.48% | 19만 |
|---|
| 2025.10.13 | ₩38,575 | ₩39,351 | ₩38,481 | ₩38,592 | +0.05% | 11.8만 |
|---|