시장 데이터를 불러오는 중
전체 종목
Hedgeye Fourth Turning ETF 과거 주가
Hedgeye Fourth Turning ETF · HEFT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hedgeye Fourth Turning ETF · HEFT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,887 | ₩35,900 | ₩35,734 | ₩35,845 | -0.12% | 1.6만 |
| 2026.10.08 | ₩35,793 | ₩35,793 | ₩35,619 | ₩35,632 | -0.45% | 7.4천 |
| 2026.10.07 | ₩35,699 | ₩35,760 | ₩35,632 | ₩35,632 | -0.19% | 9.8천 |
| 2026.10.06 | ₩35,686 | ₩35,780 | ₩35,627 | ₩35,659 | -0.08% | 1.2만 |
| 2026.10.05 | ₩35,518 | ₩35,726 | ₩35,498 | ₩35,632 | +0.32% | 1.3만 |
| 2026.10.02 | ₩35,404 | ₩35,546 | ₩35,404 | ₩35,498 | +0.27% | 1.4천 |
| 2026.10.01 | ₩35,424 | ₩35,533 | ₩35,324 | ₩35,404 | -0.06% | 3.9천 |
| 2026.09.30 | ₩35,518 | ₩35,525 | ₩35,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,351 |
| -0.47% |
| 1.3만 |
| 2026.09.29 | ₩35,015 | ₩35,337 | ₩35,015 | ₩35,310 | +0.84% | 7.5천 |
|---|
| 2026.09.28 | ₩35,458 | ₩35,458 | ₩35,351 | ₩35,364 | -0.26% | 7.1천 |
|---|
| 2026.09.25 | ₩35,592 | ₩35,592 | ₩35,444 | ₩35,458 | -0.38% | 7천 |
|---|
| 2026.09.24 | ₩35,459 | ₩35,605 | ₩35,459 | ₩35,538 | +0.22% | 2.6만 |
|---|
| 2026.09.23 | ₩35,377 | ₩35,525 | ₩35,377 | ₩35,444 | +0.19% | 1.1만 |
|---|
| 2026.09.22 | ₩35,351 | ₩35,438 | ₩35,351 | ₩35,431 | +0.23% | 1.7만 |
|---|
| 2026.09.21 | ₩35,364 | ₩35,525 | ₩35,364 | ₩35,461 | +0.27% | 1.4만 |
|---|
| 2026.09.18 | ₩35,444 | ₩35,505 | ₩35,444 | ₩35,481 | +0.10% | 6.8천 |
|---|
| 2026.09.17 | ₩35,498 | ₩35,585 | ₩35,498 | ₩35,560 | +0.17% | 9.9천 |
|---|
| 2026.09.16 | ₩35,592 | ₩35,592 | ₩35,243 | ₩35,383 | -0.59% | 5.1천 |
|---|
| 2026.09.15 | ₩35,518 | ₩35,659 | ₩35,471 | ₩35,605 | +0.25% | 2.7천 |
|---|
| 2026.09.14 | ₩35,512 | ₩35,655 | ₩35,444 | ₩35,449 | -0.18% | 8.1천 |
|---|
| 2026.09.11 | ₩35,203 | ₩35,713 | ₩35,203 | ₩35,536 | +0.94% | 1.9만 |
|---|
| 2026.09.10 | ₩35,565 | ₩35,679 | ₩35,502 | ₩35,554 | -0.03% | 3만 |
|---|
| 2026.09.09 | ₩35,002 | ₩35,693 | ₩35,002 | ₩35,631 | +1.80% | 8천 |
|---|
| 2026.09.08 | ₩35,552 | ₩35,740 | ₩35,538 | ₩35,600 | +0.14% | 8.8천 |
|---|
| 2026.09.04 | ₩35,699 | ₩35,774 | ₩35,659 | ₩35,713 | +0.04% | 5.9천 |
|---|
| 2026.09.03 | ₩35,756 | ₩35,921 | ₩35,756 | ₩35,907 | +0.42% | 9천 |
|---|
| 2026.09.02 | ₩35,659 | ₩35,847 | ₩35,659 | ₩35,793 | +0.38% | 3천 |
|---|
| 2026.09.01 | ₩35,002 | ₩35,914 | ₩35,002 | ₩35,740 | +2.11% | 9.8만 |
|---|
| 2026.08.31 | ₩35,833 | ₩35,833 | ₩35,672 | ₩35,788 | -0.13% | 8.4만 |
|---|
| 2026.08.28 | ₩36,209 | ₩36,209 | ₩35,592 | ₩35,666 | -1.50% | 9.5천 |
|---|
| 2026.08.27 | ₩35,807 | ₩36,075 | ₩35,740 | ₩35,988 | +0.51% | 1.4만 |
|---|
| 2026.08.26 | ₩35,753 | ₩35,807 | ₩35,713 | ₩35,734 | -0.05% | 4천 |
|---|
| 2026.08.25 | ₩35,652 | ₩35,833 | ₩35,608 | ₩35,756 | +0.29% | 1만 |
|---|
| 2026.08.24 | ₩35,753 | ₩35,847 | ₩35,646 | ₩35,646 | -0.30% | 1.7만 |
|---|
| 2026.08.21 | ₩35,471 | ₩35,946 | ₩35,471 | ₩35,793 | +0.91% | 8.1천 |
|---|
| 2026.08.20 | ₩35,713 | ₩35,860 | ₩35,713 | ₩35,748 | +0.10% | 5.4천 |
|---|
| 2026.08.19 | ₩35,766 | ₩35,941 | ₩35,713 | ₩35,713 | -0.15% | 2.2만 |
|---|
| 2026.08.18 | ₩35,880 | ₩35,941 | ₩35,753 | ₩35,793 | -0.24% | 4.7천 |
|---|
| 2026.08.17 | ₩35,592 | ₩35,854 | ₩35,592 | ₩35,811 | +0.61% | 1.5만 |
|---|
| 2026.08.14 | ₩35,726 | ₩35,807 | ₩35,632 | ₩35,753 | +0.08% | 1.6만 |
|---|
| 2026.08.13 | ₩35,646 | ₩35,790 | ₩35,632 | ₩35,694 | +0.14% | 8.6천 |
|---|
| 2026.08.12 | ₩35,753 | ₩35,833 | ₩35,646 | ₩35,803 | +0.14% | 1.4만 |
|---|
| 2026.08.11 | ₩35,458 | ₩35,854 | ₩35,458 | ₩35,753 | +0.83% | 1.7만 |
|---|
| 2026.08.10 | ₩34,170 | ₩35,734 | ₩34,170 | ₩35,726 | +4.55% | 3.6만 |
|---|
| 2026.08.07 | ₩35,418 | ₩35,461 | ₩35,364 | ₩35,404 | -0.04% | 1.5만 |
|---|
| 2026.08.06 | ₩35,284 | ₩35,284 | ₩35,203 | ₩35,257 | -0.08% | 3.2만 |
|---|
| 2026.08.05 | ₩35,203 | ₩35,337 | ₩35,069 | ₩35,069 | -0.38% | 1.5만 |
|---|
| 2026.08.04 | ₩34,935 | ₩35,119 | ₩34,814 | ₩35,056 | +0.35% | 3.4만 |
|---|
| 2026.08.03 | ₩34,908 | ₩35,015 | ₩34,868 | ₩34,921 | +0.04% | 9.8만 |
|---|
| 2026.07.31 | ₩35,022 | ₩35,109 | ₩34,935 | ₩35,015 | -0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩35,062 | ₩35,082 | ₩34,935 | ₩35,029 | -0.10% | 9.5천 |
|---|
| 2026.07.29 | ₩35,096 | ₩35,212 | ₩35,042 | ₩35,109 | +0.04% | 9.2천 |
|---|
| 2026.07.28 | ₩35,096 | ₩35,216 | ₩35,069 | ₩35,096 | 0.00% | 4.5천 |
|---|
| 2026.07.27 | ₩35,002 | ₩35,255 | ₩35,002 | ₩35,082 | +0.23% | 1.2만 |
|---|
| 2026.07.24 | ₩35,002 | ₩35,351 | ₩35,002 | ₩35,251 | +0.71% | 5.6천 |
|---|
| 2026.07.23 | ₩35,357 | ₩35,364 | ₩35,243 | ₩35,277 | -0.23% | 4.4천 |
|---|
| 2026.07.22 | ₩35,149 | ₩35,310 | ₩35,149 | ₩35,190 | +0.11% | 3만 |
|---|
| 2026.07.21 | ₩35,066 | ₩35,149 | ₩35,066 | ₩35,136 | +0.20% | 4.9천 |
|---|
| 2026.07.20 | ₩35,196 | ₩35,196 | ₩35,002 | ₩35,002 | -0.55% | 1.8만 |
|---|
| 2026.07.17 | ₩35,190 | ₩35,230 | ₩35,069 | ₩35,096 | -0.27% | 2.8만 |
|---|
| 2026.07.16 | ₩35,116 | ₩35,180 | ₩35,042 | ₩35,069 | -0.13% | 3.2만 |
|---|
| 2026.07.15 | ₩35,525 | ₩35,525 | ₩35,002 | ₩35,069 | -1.28% | 3.4만 |
|---|
| 2026.07.14 | ₩35,317 | ₩35,317 | ₩35,176 | ₩35,190 | -0.36% | 1.4만 |
|---|
| 2026.07.13 | ₩35,002 | ₩35,292 | ₩35,002 | ₩35,149 | +0.42% | 2.2만 |
|---|
| 2026.07.10 | ₩35,015 | ₩35,257 | ₩35,015 | ₩35,190 | +0.50% | 1.5만 |
|---|
| 2026.07.09 | ₩35,332 | ₩35,418 | ₩35,216 | ₩35,238 | -0.27% | 2.1만 |
|---|
| 2026.07.08 | ₩35,351 | ₩35,351 | ₩35,109 | ₩35,203 | -0.42% | 4.9만 |
|---|
| 2026.07.07 | ₩35,343 | ₩35,377 | ₩35,257 | ₩35,284 | -0.17% | 4.8천 |
|---|
| 2026.07.06 | ₩35,176 | ₩35,471 | ₩35,176 | ₩35,257 | +0.23% | 7.5만 |
|---|
| 2026.07.02 | ₩35,230 | ₩35,337 | ₩35,015 | ₩35,163 | -0.19% | 2만 |
|---|
| 2026.07.01 | ₩35,310 | ₩35,485 | ₩35,149 | ₩35,149 | -0.46% | 7만 |
|---|
| 2026.06.30 | ₩35,538 | ₩35,654 | ₩35,493 | ₩35,565 | +0.08% | 3.2천 |
|---|
| 2026.06.29 | ₩34,975 | ₩35,389 | ₩34,975 | ₩35,372 | +1.13% | 15.2만 |
|---|
| 2026.06.26 | ₩35,136 | ₩35,538 | ₩35,136 | ₩35,324 | +0.53% | 2.4만 |
|---|
| 2026.06.25 | ₩35,404 | ₩35,536 | ₩35,257 | ₩35,525 | +0.34% | 1.1만 |
|---|
| 2026.06.24 | ₩34,935 | ₩35,270 | ₩34,935 | ₩35,105 | +0.49% | 2.2만 |
|---|
| 2026.06.23 | ₩35,257 | ₩35,485 | ₩35,103 | ₩35,274 | +0.05% | 3.3만 |
|---|
| 2026.06.22 | ₩35,565 | ₩35,833 | ₩35,538 | ₩35,733 | +0.47% | 9.3천 |
|---|
| 2026.06.18 | ₩35,431 | ₩35,552 | ₩35,364 | ₩35,525 | +0.26% | 7.6천 |
|---|
| 2026.06.17 | ₩36,249 | ₩36,249 | ₩35,304 | ₩35,318 | -2.57% | 2만 |
|---|
| 2026.06.16 | ₩34,935 | ₩35,793 | ₩34,935 | ₩35,356 | +1.21% | 2.8만 |
|---|
| 2026.06.15 | ₩35,565 | ₩35,766 | ₩35,565 | ₩35,740 | +0.49% | 5.7만 |
|---|
| 2026.06.12 | ₩34,881 | ₩35,719 | ₩34,881 | ₩35,546 | +1.91% | 1.6만 |
|---|
| 2026.06.11 | ₩34,868 | ₩35,591 | ₩34,868 | ₩35,466 | +1.72% | 4.6만 |
|---|
| 2026.06.10 | ₩35,029 | ₩35,537 | ₩35,029 | ₩35,123 | +0.27% | 7.1만 |
|---|
| 2026.06.09 | ₩35,887 | ₩35,887 | ₩34,814 | ₩35,297 | -1.64% | 3.9만 |
|---|
| 2026.06.08 | ₩35,753 | ₩35,813 | ₩35,565 | ₩35,600 | -0.43% | 1.9만 |
|---|
| 2026.06.05 | ₩36,142 | ₩36,142 | ₩35,144 | ₩35,144 | -2.76% | 2.3만 |
|---|
| 2026.06.04 | ₩36,477 | ₩36,625 | ₩36,135 | ₩36,571 | +0.26% | 1.6만 |
|---|
| 2026.06.03 | ₩36,558 | ₩36,779 | ₩36,464 | ₩36,584 | +0.07% | 5.8천 |
|---|
| 2026.06.02 | ₩36,155 | ₩36,665 | ₩36,155 | ₩36,592 | +1.21% | 1.3만 |
|---|
| 2026.06.01 | ₩36,263 | ₩36,531 | ₩36,263 | ₩36,477 | +0.59% | 1.9만 |
|---|
| 2026.05.29 | ₩36,263 | ₩36,283 | ₩36,115 | ₩36,169 | -0.26% | 2만 |
|---|
| 2026.05.28 | ₩36,397 | ₩36,397 | ₩36,008 | ₩36,276 | -0.33% | 2.4만 |
|---|
| 2026.05.27 | ₩36,048 | ₩36,169 | ₩36,008 | ₩36,092 | +0.12% | 2.9만 |
|---|
| 2026.05.26 | ₩36,450 | ₩36,504 | ₩36,397 | ₩36,477 | +0.07% | 3만 |
|---|
| 2026.05.22 | ₩36,115 | ₩36,370 | ₩36,115 | ₩36,123 | +0.02% | 2.3만 |
|---|
| 2026.05.21 | ₩36,142 | ₩36,303 | ₩36,048 | ₩36,182 | +0.11% | 3만 |
|---|
| 2026.05.20 | ₩36,370 | ₩36,370 | ₩36,088 | ₩36,136 | -0.64% | 1.9만 |
|---|
| 2026.05.19 | ₩37,268 | ₩37,268 | ₩35,766 | ₩36,048 | -3.27% | 5.2만 |
|---|
| 2026.05.18 | ₩36,330 | ₩36,330 | ₩35,941 | ₩36,128 | -0.55% | 4.7만 |
|---|
| 2026.05.15 | ₩36,249 | ₩36,249 | ₩35,914 | ₩36,061 | -0.52% | 6.4만 |
|---|
| 2026.05.14 | ₩36,611 | ₩36,611 | ₩36,344 | ₩36,511 | -0.27% | 4.2만 |
|---|
| 2026.05.13 | ₩36,450 | ₩36,609 | ₩36,370 | ₩36,558 | +0.29% | 1.6만 |
|---|
| 2026.05.12 | ₩36,128 | ₩36,370 | ₩35,941 | ₩36,370 | +0.67% | 6.2만 |
|---|
| 2026.05.11 | ₩35,766 | ₩36,477 | ₩35,766 | ₩36,403 | +1.78% | 3.5만 |
|---|
| 2026.05.08 | ₩35,967 | ₩35,967 | ₩35,605 | ₩35,793 | -0.48% | 3.6만 |
|---|
| 2026.05.07 | ₩35,981 | ₩35,981 | ₩35,284 | ₩35,310 | -1.86% | 2.3만 |
|---|
| 2026.05.06 | ₩36,035 | ₩36,035 | ₩35,465 | ₩35,592 | -1.23% | 7.5만 |
|---|
| 2026.05.05 | ₩35,324 | ₩35,619 | ₩35,324 | ₩35,512 | +0.53% | 8.3만 |
|---|
| 2026.05.04 | ₩35,324 | ₩35,324 | ₩35,094 | ₩35,136 | -0.53% | 3.9만 |
|---|
| 2026.05.01 | ₩35,324 | ₩35,324 | ₩35,077 | ₩35,096 | -0.65% | 2.2만 |
|---|
| 2026.04.30 | ₩34,680 | ₩35,157 | ₩34,680 | ₩35,157 | +1.38% | 2.2만 |
|---|
| 2026.04.29 | ₩34,854 | ₩34,854 | ₩34,559 | ₩34,634 | -0.63% | 2.6만 |
|---|
| 2026.04.28 | ₩34,586 | ₩34,673 | ₩34,479 | ₩34,606 | +0.06% | 3.4만 |
|---|
| 2026.04.27 | ₩34,742 | ₩34,854 | ₩34,586 | ₩34,685 | -0.16% | 2.2만 |
|---|
| 2026.04.24 | ₩34,600 | ₩34,693 | ₩34,519 | ₩34,613 | +0.04% | 5.7만 |
|---|
| 2026.04.23 | ₩34,224 | ₩34,653 | ₩34,224 | ₩34,503 | +0.82% | 37.1만 |
|---|
| 2026.04.22 | ₩34,573 | ₩34,573 | ₩34,318 | ₩34,372 | -0.58% | 3.9만 |
|---|
| 2026.04.21 | ₩34,393 | ₩34,393 | ₩34,090 | ₩34,130 | -0.76% | 14.6만 |
|---|
| 2026.04.20 | ₩34,305 | ₩34,590 | ₩34,291 | ₩34,291 | -0.04% | 4.1만 |
|---|
| 2026.04.17 | ₩34,533 | ₩34,533 | ₩34,103 | ₩34,331 | -0.58% | 12만 |
|---|
| 2026.04.16 | ₩34,466 | ₩34,828 | ₩34,466 | ₩34,787 | +0.93% | 4.2만 |
|---|
| 2026.04.15 | ₩34,801 | ₩34,801 | ₩34,559 | ₩34,680 | -0.35% | 5.9만 |
|---|
| 2026.04.14 | ₩35,284 | ₩35,284 | ₩34,747 | ₩34,868 | -1.18% | 31.8만 |
|---|
| 2026.04.13 | ₩35,270 | ₩35,471 | ₩35,123 | ₩35,243 | -0.08% | 1.9만 |
|---|
| 2026.04.10 | ₩35,686 | ₩35,686 | ₩35,270 | ₩35,310 | -1.05% | 5.9만 |
|---|
| 2026.04.09 | ₩35,596 | ₩35,823 | ₩35,458 | ₩35,486 | -0.31% | 2.6만 |
|---|
| 2026.04.08 | ₩35,216 | ₩35,565 | ₩34,948 | ₩35,471 | +0.72% | 7.1만 |
|---|
| 2026.04.07 | ₩35,713 | ₩35,900 | ₩35,659 | ₩35,659 | -0.15% | 4.7만 |
|---|
| 2026.04.06 | ₩35,605 | ₩35,790 | ₩35,605 | ₩35,740 | +0.38% | 3.7만 |
|---|
| 2026.04.02 | ₩35,994 | ₩35,994 | ₩35,762 | ₩35,860 | -0.37% | 5.7만 |
|---|
| 2026.04.01 | ₩35,592 | ₩35,699 | ₩35,525 | ₩35,686 | +0.26% | 7.5만 |
|---|
| 2026.03.31 | ₩35,900 | ₩35,900 | ₩35,458 | ₩35,699 | -0.56% | 6.4만 |
|---|
| 2026.03.30 | ₩36,276 | ₩36,276 | ₩35,699 | ₩35,807 | -1.29% | 72.3만 |
|---|
| 2026.03.27 | ₩35,592 | ₩36,035 | ₩35,592 | ₩36,008 | +1.17% | 38.5만 |
|---|
| 2026.03.26 | ₩35,552 | ₩35,820 | ₩35,552 | ₩35,605 | +0.15% | 5.4만 |
|---|
| 2026.03.25 | ₩35,619 | ₩35,753 | ₩35,552 | ₩35,713 | +0.26% | 2.6만 |
|---|
| 2026.03.24 | ₩35,029 | ₩35,619 | ₩35,029 | ₩35,458 | +1.23% | 3.1만 |
|---|
| 2026.03.23 | ₩35,149 | ₩35,322 | ₩35,056 | ₩35,109 | -0.11% | 6.1만 |
|---|
| 2026.03.20 | ₩35,793 | ₩35,793 | ₩35,312 | ₩35,337 | -1.27% | 5만 |
|---|
| 2026.03.19 | ₩35,807 | ₩35,833 | ₩35,458 | ₩35,619 | -0.52% | 9.3만 |
|---|
| 2026.03.18 | ₩35,860 | ₩36,021 | ₩35,820 | ₩35,967 | +0.30% | 3.3만 |
|---|
| 2026.03.17 | ₩36,182 | ₩36,182 | ₩35,887 | ₩35,967 | -0.59% | 4.9만 |
|---|
| 2026.03.16 | ₩36,088 | ₩36,088 | ₩35,874 | ₩35,967 | -0.33% | 4.5만 |
|---|
| 2026.03.13 | ₩36,200 | ₩36,249 | ₩35,951 | ₩36,008 | -0.53% | 7.6만 |
|---|
| 2026.03.12 | ₩36,081 | ₩36,324 | ₩36,017 | ₩36,276 | +0.54% | 3.2만 |
|---|
| 2026.03.11 | ₩36,236 | ₩36,249 | ₩35,941 | ₩36,195 | -0.11% | 5.1만 |
|---|
| 2026.03.10 | ₩36,383 | ₩36,383 | ₩36,088 | ₩36,155 | -0.63% | 4.3만 |
|---|
| 2026.03.09 | ₩35,780 | ₩36,276 | ₩35,780 | ₩36,198 | +1.17% | 6.9만 |
|---|
| 2026.03.06 | ₩35,565 | ₩36,083 | ₩35,565 | ₩36,075 | +1.43% | 5.7만 |
|---|
| 2026.03.05 | ₩36,303 | ₩36,303 | ₩35,565 | ₩35,726 | -1.59% | 27.8만 |
|---|
| 2026.03.04 | ₩36,491 | ₩36,491 | ₩36,128 | ₩36,346 | -0.40% | 4.4만 |
|---|
| 2026.03.03 | ₩36,692 | ₩36,692 | ₩36,075 | ₩36,330 | -0.99% | 9.6만 |
|---|
| 2026.03.02 | ₩37,014 | ₩37,188 | ₩36,772 | ₩36,973 | -0.11% | 40.2만 |
|---|
| 2026.02.27 | ₩36,544 | ₩36,906 | ₩36,544 | ₩36,870 | +0.89% | 7만 |
|---|
| 2026.02.26 | ₩36,410 | ₩36,558 | ₩36,218 | ₩36,558 | +0.41% | 4.7만 |
|---|
| 2026.02.25 | ₩36,853 | ₩36,853 | ₩36,370 | ₩36,645 | -0.56% | 5.9만 |
|---|
| 2026.02.24 | ₩36,598 | ₩36,745 | ₩36,410 | ₩36,705 | +0.29% | 6.7만 |
|---|
| 2026.02.23 | ₩36,491 | ₩36,705 | ₩36,464 | ₩36,638 | +0.40% | 6.3만 |
|---|
| 2026.02.20 | ₩36,544 | ₩36,595 | ₩36,370 | ₩36,531 | -0.04% | 8.3만 |
|---|
| 2026.02.19 | ₩36,356 | ₩36,665 | ₩36,209 | ₩36,598 | +0.66% | 10.6만 |
|---|
| 2026.02.18 | ₩36,269 | ₩36,491 | ₩36,263 | ₩36,276 | +0.02% | 5.6만 |
|---|
| 2026.02.17 | ₩36,236 | ₩36,236 | ₩35,900 | ₩36,075 | -0.44% | 5.3만 |
|---|
| 2026.02.13 | ₩36,584 | ₩36,584 | ₩36,169 | ₩36,450 | -0.37% | 6.3만 |
|---|
| 2026.02.12 | ₩36,222 | ₩36,690 | ₩36,128 | ₩36,222 | 0.00% | 4.4만 |
|---|
| 2026.02.11 | ₩36,745 | ₩36,745 | ₩36,316 | ₩36,591 | -0.42% | 4.7만 |
|---|
| 2026.02.10 | ₩36,587 | ₩36,665 | ₩36,343 | ₩36,464 | -0.34% | 4.9만 |
|---|
| 2026.02.09 | ₩36,544 | ₩36,732 | ₩36,423 | ₩36,732 | +0.51% | 6.4만 |
|---|
| 2026.02.06 | ₩36,195 | ₩36,383 | ₩36,056 | ₩36,383 | +0.52% | 7.7만 |
|---|
| 2026.02.05 | ₩36,048 | ₩36,253 | ₩35,666 | ₩35,713 | -0.93% | 23.1만 |
|---|
| 2026.02.04 | ₩37,201 | ₩37,201 | ₩36,303 | ₩36,638 | -1.51% | 10.8만 |
|---|
| 2026.02.03 | ₩36,638 | ₩36,987 | ₩36,611 | ₩36,973 | +0.92% | 8.5만 |
|---|
| 2026.02.02 | ₩36,370 | ₩36,370 | ₩35,981 | ₩36,263 | -0.29% | 6.7만 |
|---|
| 2026.01.30 | ₩36,973 | ₩38,676 | ₩35,935 | ₩36,330 | -1.74% | 17.9만 |
|---|
| 2026.01.29 | ₩37,657 | ₩37,925 | ₩36,893 | ₩37,577 | -0.21% | 17.7만 |
|---|
| 2026.01.28 | ₩37,510 | ₩37,590 | ₩37,215 | ₩37,577 | +0.18% | 13.3만 |
|---|
| 2026.01.27 | ₩36,893 | ₩37,309 | ₩36,893 | ₩37,309 | +1.13% | 16.5만 |
|---|
| 2026.01.26 | ₩37,027 | ₩37,067 | ₩36,718 | ₩36,853 | -0.47% | 13.6만 |
|---|
| 2026.01.23 | ₩36,759 | ₩36,772 | ₩36,491 | ₩36,718 | -0.11% | 14.7만 |
|---|
| 2026.01.22 | ₩36,571 | ₩36,681 | ₩36,411 | ₩36,638 | +0.18% | 14.6만 |
|---|
| 2026.01.21 | ₩36,276 | ₩36,477 | ₩36,195 | ₩36,464 | +0.52% | 11.2만 |
|---|
| 2026.01.20 | ₩36,222 | ₩36,330 | ₩36,095 | ₩36,222 | 0.00% | 14.4만 |
|---|
| 2026.01.16 | ₩36,155 | ₩36,155 | ₩35,874 | ₩35,981 | -0.48% | 11.4만 |
|---|
| 2026.01.15 | ₩35,941 | ₩36,088 | ₩35,854 | ₩35,994 | +0.15% | 6.2만 |
|---|
| 2026.01.14 | ₩36,061 | ₩36,088 | ₩35,672 | ₩35,894 | -0.46% | 8.1만 |
|---|
| 2026.01.13 | ₩35,766 | ₩35,954 | ₩35,672 | ₩35,766 | 0.00% | 11.6만 |
|---|
| 2026.01.12 | ₩35,351 | ₩35,672 | ₩35,351 | ₩35,592 | +0.68% | 7.9만 |
|---|
| 2026.01.09 | ₩35,243 | ₩35,391 | ₩35,123 | ₩35,270 | +0.08% | 8.4만 |
|---|
| 2026.01.08 | ₩35,002 | ₩35,136 | ₩34,720 | ₩34,975 | -0.08% | 7.6만 |
|---|
| 2026.01.07 | ₩35,216 | ₩35,216 | ₩34,767 | ₩34,841 | -1.07% | 10.9만 |
|---|
| 2026.01.06 | ₩35,538 | ₩35,538 | ₩34,771 | ₩35,123 | -1.17% | 7.9만 |
|---|
| 2026.01.05 | ₩34,814 | ₩34,814 | ₩34,400 | ₩34,700 | -0.33% | 3.2만 |
|---|
| 2026.01.02 | ₩34,055 | ₩34,184 | ₩34,050 | ₩34,176 | +0.35% | 1.8만 |
|---|
| 2025.12.31 | ₩34,103 | ₩34,103 | ₩33,862 | ₩33,902 | -0.59% | 2.5만 |
|---|
| 2025.12.30 | ₩34,103 | ₩34,264 | ₩34,103 | ₩34,170 | +0.20% | 2.5만 |
|---|
| 2025.12.29 | ₩34,385 | ₩34,385 | ₩34,077 | ₩34,130 | -0.74% | 4.4만 |
|---|
| 2025.12.26 | ₩34,398 | ₩34,492 | ₩34,398 | ₩34,474 | +0.22% | 6.1만 |
|---|
| 2025.12.24 | ₩34,425 | ₩34,439 | ₩34,291 | ₩34,305 | -0.35% | 1.4만 |
|---|
| 2025.12.23 | ₩34,439 | ₩34,439 | ₩34,238 | ₩34,392 | -0.14% | 1.4만 |
|---|
| 2025.12.22 | ₩34,506 | ₩34,506 | ₩34,144 | ₩34,231 | -0.80% | 1.1만 |
|---|
| 2025.12.19 | ₩33,898 | ₩34,023 | ₩33,831 | ₩33,976 | +0.23% | 1.6만 |
|---|
| 2025.12.18 | ₩33,875 | ₩33,875 | ₩33,694 | ₩33,732 | -0.42% | 9.1천 |
|---|
| 2025.12.17 | ₩33,728 | ₩34,047 | ₩33,674 | ₩33,708 | -0.06% | 2.7만 |
|---|
| 2025.12.16 | ₩34,022 | ₩34,022 | ₩33,732 | ₩33,861 | -0.47% | 2.1만 |
|---|
| 2025.12.15 | ₩34,318 | ₩34,318 | ₩33,936 | ₩33,976 | -1.00% | 2.2만 |
|---|
| 2025.12.12 | ₩34,170 | ₩34,341 | ₩33,728 | ₩34,007 | -0.48% | 3만 |
|---|
| 2025.12.11 | ₩34,176 | ₩34,331 | ₩34,023 | ₩34,303 | +0.37% | 3.4만 |
|---|
| 2025.12.10 | ₩33,996 | ₩34,294 | ₩33,942 | ₩34,172 | +0.52% | 3.4만 |
|---|
| 2025.12.09 | ₩34,010 | ₩34,144 | ₩33,996 | ₩33,996 | -0.04% | 2.2만 |
|---|
| 2025.12.08 | ₩34,197 | ₩34,197 | ₩33,929 | ₩33,969 | -0.67% | 2.7만 |
|---|
| 2025.12.05 | ₩33,996 | ₩34,291 | ₩33,996 | ₩34,022 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩34,144 | ₩34,251 | ₩34,065 | ₩34,157 | +0.04% | 6.6만 |
|---|
| 2025.12.03 | ₩34,130 | ₩34,130 | ₩33,916 | ₩34,097 | -0.10% | 4.4만 |
|---|
| 2025.12.02 | ₩34,144 | ₩34,144 | ₩33,820 | ₩33,889 | -0.75% | 2.7만 |
|---|
| 2025.12.01 | ₩35,994 | ₩35,994 | ₩33,862 | ₩33,863 | -5.92% | 2.8만 |
|---|
| 2025.11.28 | ₩33,929 | ₩34,130 | ₩33,929 | ₩34,130 | +0.59% | 1.3만 |
|---|
| 2025.11.26 | ₩34,130 | ₩34,130 | ₩33,728 | ₩33,912 | -0.64% | 2.9만 |
|---|
| 2025.11.25 | ₩34,077 | ₩34,077 | ₩33,580 | ₩33,902 | -0.51% | 2.7만 |
|---|
| 2025.11.24 | ₩33,862 | ₩33,862 | ₩33,480 | ₩33,728 | -0.40% | 12.7만 |
|---|
| 2025.11.21 | ₩33,540 | ₩33,647 | ₩33,419 | ₩33,580 | +0.12% | 8.2만 |
|---|