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 | ₩35,859 | ₩35,872 | ₩35,706 | ₩35,817 | -0.12% | 1.6만 |
| 2026.10.08 | ₩35,765 | ₩35,765 | ₩35,591 | ₩35,604 | -0.45% | 7.4천 |
| 2026.10.07 | ₩35,671 | ₩35,732 | ₩35,604 | ₩35,604 | -0.19% | 9.8천 |
| 2026.10.06 | ₩35,658 | ₩35,752 | ₩35,599 | ₩35,631 | -0.08% | 1.2만 |
| 2026.10.05 | ₩35,490 | ₩35,698 | ₩35,470 | ₩35,604 | +0.32% | 1.3만 |
| 2026.10.02 | ₩35,377 | ₩35,519 | ₩35,377 | ₩35,470 | +0.27% | 1.4천 |
| 2026.10.01 | ₩35,397 | ₩35,505 | ₩35,296 | ₩35,377 | -0.06% | 3.9천 |
| 2026.09.30 | ₩35,490 | ₩35,497 | ₩35,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,323 |
| -0.47% |
| 1.3만 |
| 2026.09.29 | ₩34,988 | ₩35,310 | ₩34,988 | ₩35,283 | +0.84% | 7.5천 |
|---|
| 2026.09.28 | ₩35,430 | ₩35,430 | ₩35,323 | ₩35,336 | -0.26% | 7.1천 |
|---|
| 2026.09.25 | ₩35,564 | ₩35,564 | ₩35,417 | ₩35,430 | -0.38% | 7천 |
|---|
| 2026.09.24 | ₩35,431 | ₩35,578 | ₩35,431 | ₩35,511 | +0.22% | 2.6만 |
|---|
| 2026.09.23 | ₩35,350 | ₩35,497 | ₩35,350 | ₩35,417 | +0.19% | 1.1만 |
|---|
| 2026.09.22 | ₩35,323 | ₩35,410 | ₩35,323 | ₩35,403 | +0.23% | 1.7만 |
|---|
| 2026.09.21 | ₩35,336 | ₩35,497 | ₩35,336 | ₩35,433 | +0.27% | 1.4만 |
|---|
| 2026.09.18 | ₩35,417 | ₩35,477 | ₩35,417 | ₩35,453 | +0.10% | 6.8천 |
|---|
| 2026.09.17 | ₩35,470 | ₩35,557 | ₩35,470 | ₩35,532 | +0.17% | 9.9천 |
|---|
| 2026.09.16 | ₩35,564 | ₩35,564 | ₩35,216 | ₩35,355 | -0.59% | 5.1천 |
|---|
| 2026.09.15 | ₩35,490 | ₩35,631 | ₩35,444 | ₩35,578 | +0.25% | 2.7천 |
|---|
| 2026.09.14 | ₩35,484 | ₩35,627 | ₩35,417 | ₩35,421 | -0.18% | 8.1천 |
|---|
| 2026.09.11 | ₩35,176 | ₩35,685 | ₩35,176 | ₩35,508 | +0.94% | 1.9만 |
|---|
| 2026.09.10 | ₩35,537 | ₩35,651 | ₩35,474 | ₩35,527 | -0.03% | 3만 |
|---|
| 2026.09.09 | ₩34,975 | ₩35,665 | ₩34,975 | ₩35,603 | +1.80% | 8천 |
|---|
| 2026.09.08 | ₩35,524 | ₩35,712 | ₩35,511 | ₩35,572 | +0.14% | 8.8천 |
|---|
| 2026.09.04 | ₩35,671 | ₩35,746 | ₩35,631 | ₩35,685 | +0.04% | 5.9천 |
|---|
| 2026.09.03 | ₩35,728 | ₩35,892 | ₩35,728 | ₩35,879 | +0.42% | 9천 |
|---|
| 2026.09.02 | ₩35,631 | ₩35,819 | ₩35,631 | ₩35,765 | +0.38% | 3천 |
|---|
| 2026.09.01 | ₩34,975 | ₩35,886 | ₩34,975 | ₩35,712 | +2.11% | 9.8만 |
|---|
| 2026.08.31 | ₩35,805 | ₩35,805 | ₩35,645 | ₩35,760 | -0.13% | 8.4만 |
|---|
| 2026.08.28 | ₩36,181 | ₩36,181 | ₩35,564 | ₩35,638 | -1.50% | 9.5천 |
|---|
| 2026.08.27 | ₩35,779 | ₩36,047 | ₩35,712 | ₩35,959 | +0.51% | 1.4만 |
|---|
| 2026.08.26 | ₩35,725 | ₩35,779 | ₩35,685 | ₩35,706 | -0.05% | 4천 |
|---|
| 2026.08.25 | ₩35,624 | ₩35,805 | ₩35,580 | ₩35,728 | +0.29% | 1만 |
|---|
| 2026.08.24 | ₩35,725 | ₩35,819 | ₩35,618 | ₩35,618 | -0.30% | 1.7만 |
|---|
| 2026.08.21 | ₩35,444 | ₩35,918 | ₩35,444 | ₩35,765 | +0.91% | 8.1천 |
|---|
| 2026.08.20 | ₩35,685 | ₩35,832 | ₩35,685 | ₩35,720 | +0.10% | 5.4천 |
|---|
| 2026.08.19 | ₩35,738 | ₩35,913 | ₩35,685 | ₩35,685 | -0.15% | 2.2만 |
|---|
| 2026.08.18 | ₩35,852 | ₩35,913 | ₩35,725 | ₩35,765 | -0.24% | 4.7천 |
|---|
| 2026.08.17 | ₩35,564 | ₩35,825 | ₩35,564 | ₩35,783 | +0.61% | 1.5만 |
|---|
| 2026.08.14 | ₩35,698 | ₩35,779 | ₩35,604 | ₩35,725 | +0.08% | 1.6만 |
|---|
| 2026.08.13 | ₩35,618 | ₩35,762 | ₩35,604 | ₩35,666 | +0.14% | 8.6천 |
|---|
| 2026.08.12 | ₩35,725 | ₩35,805 | ₩35,618 | ₩35,775 | +0.14% | 1.4만 |
|---|
| 2026.08.11 | ₩35,430 | ₩35,825 | ₩35,430 | ₩35,725 | +0.83% | 1.7만 |
|---|
| 2026.08.10 | ₩34,144 | ₩35,706 | ₩34,144 | ₩35,698 | +4.55% | 3.6만 |
|---|
| 2026.08.07 | ₩35,390 | ₩35,433 | ₩35,336 | ₩35,377 | -0.04% | 1.5만 |
|---|
| 2026.08.06 | ₩35,256 | ₩35,256 | ₩35,176 | ₩35,229 | -0.08% | 3.2만 |
|---|
| 2026.08.05 | ₩35,176 | ₩35,310 | ₩35,042 | ₩35,042 | -0.38% | 1.5만 |
|---|
| 2026.08.04 | ₩34,908 | ₩35,091 | ₩34,787 | ₩35,028 | +0.35% | 3.4만 |
|---|
| 2026.08.03 | ₩34,881 | ₩34,988 | ₩34,841 | ₩34,894 | +0.04% | 9.8만 |
|---|
| 2026.07.31 | ₩34,995 | ₩35,082 | ₩34,908 | ₩34,988 | -0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩35,035 | ₩35,055 | ₩34,908 | ₩35,001 | -0.10% | 9.5천 |
|---|
| 2026.07.29 | ₩35,068 | ₩35,185 | ₩35,015 | ₩35,082 | +0.04% | 9.2천 |
|---|
| 2026.07.28 | ₩35,068 | ₩35,189 | ₩35,042 | ₩35,068 | 0.00% | 4.5천 |
|---|
| 2026.07.27 | ₩34,975 | ₩35,228 | ₩34,975 | ₩35,055 | +0.23% | 1.2만 |
|---|
| 2026.07.24 | ₩34,975 | ₩35,323 | ₩34,975 | ₩35,224 | +0.71% | 5.6천 |
|---|
| 2026.07.23 | ₩35,330 | ₩35,336 | ₩35,216 | ₩35,249 | -0.23% | 4.4천 |
|---|
| 2026.07.22 | ₩35,122 | ₩35,283 | ₩35,122 | ₩35,162 | +0.11% | 3만 |
|---|
| 2026.07.21 | ₩35,039 | ₩35,122 | ₩35,039 | ₩35,109 | +0.20% | 4.9천 |
|---|
| 2026.07.20 | ₩35,169 | ₩35,169 | ₩34,975 | ₩34,975 | -0.55% | 1.8만 |
|---|
| 2026.07.17 | ₩35,162 | ₩35,202 | ₩35,042 | ₩35,068 | -0.27% | 2.8만 |
|---|
| 2026.07.16 | ₩35,088 | ₩35,153 | ₩35,015 | ₩35,042 | -0.13% | 3.2만 |
|---|
| 2026.07.15 | ₩35,497 | ₩35,497 | ₩34,975 | ₩35,042 | -1.28% | 3.4만 |
|---|
| 2026.07.14 | ₩35,289 | ₩35,289 | ₩35,149 | ₩35,162 | -0.36% | 1.4만 |
|---|
| 2026.07.13 | ₩34,975 | ₩35,264 | ₩34,975 | ₩35,122 | +0.42% | 2.2만 |
|---|
| 2026.07.10 | ₩34,988 | ₩35,229 | ₩34,988 | ₩35,162 | +0.50% | 1.5만 |
|---|
| 2026.07.09 | ₩35,304 | ₩35,390 | ₩35,189 | ₩35,210 | -0.27% | 2.1만 |
|---|
| 2026.07.08 | ₩35,323 | ₩35,323 | ₩35,082 | ₩35,176 | -0.42% | 4.9만 |
|---|
| 2026.07.07 | ₩35,315 | ₩35,350 | ₩35,229 | ₩35,256 | -0.17% | 4.8천 |
|---|
| 2026.07.06 | ₩35,149 | ₩35,444 | ₩35,149 | ₩35,229 | +0.23% | 7.5만 |
|---|
| 2026.07.02 | ₩35,202 | ₩35,310 | ₩34,988 | ₩35,135 | -0.19% | 2만 |
|---|
| 2026.07.01 | ₩35,283 | ₩35,457 | ₩35,122 | ₩35,122 | -0.46% | 7만 |
|---|
| 2026.06.30 | ₩35,511 | ₩35,626 | ₩35,465 | ₩35,537 | +0.08% | 3.2천 |
|---|
| 2026.06.29 | ₩34,948 | ₩35,362 | ₩34,948 | ₩35,344 | +1.13% | 15.2만 |
|---|
| 2026.06.26 | ₩35,109 | ₩35,511 | ₩35,109 | ₩35,296 | +0.53% | 2.4만 |
|---|
| 2026.06.25 | ₩35,377 | ₩35,508 | ₩35,229 | ₩35,497 | +0.34% | 1.1만 |
|---|
| 2026.06.24 | ₩34,908 | ₩35,243 | ₩34,908 | ₩35,078 | +0.49% | 2.2만 |
|---|
| 2026.06.23 | ₩35,229 | ₩35,457 | ₩35,075 | ₩35,247 | +0.05% | 3.3만 |
|---|
| 2026.06.22 | ₩35,537 | ₩35,805 | ₩35,511 | ₩35,705 | +0.47% | 9.3천 |
|---|
| 2026.06.18 | ₩35,403 | ₩35,524 | ₩35,336 | ₩35,497 | +0.26% | 7.6천 |
|---|
| 2026.06.17 | ₩36,221 | ₩36,221 | ₩35,276 | ₩35,291 | -2.57% | 2만 |
|---|
| 2026.06.16 | ₩34,908 | ₩35,765 | ₩34,908 | ₩35,328 | +1.21% | 2.8만 |
|---|
| 2026.06.15 | ₩35,537 | ₩35,738 | ₩35,537 | ₩35,712 | +0.49% | 5.7만 |
|---|
| 2026.06.12 | ₩34,854 | ₩35,691 | ₩34,854 | ₩35,519 | +1.91% | 1.6만 |
|---|
| 2026.06.11 | ₩34,841 | ₩35,563 | ₩34,841 | ₩35,438 | +1.72% | 4.6만 |
|---|
| 2026.06.10 | ₩35,001 | ₩35,509 | ₩35,001 | ₩35,095 | +0.27% | 7.1만 |
|---|
| 2026.06.09 | ₩35,859 | ₩35,859 | ₩34,787 | ₩35,269 | -1.64% | 3.9만 |
|---|
| 2026.06.08 | ₩35,725 | ₩35,785 | ₩35,537 | ₩35,572 | -0.43% | 1.9만 |
|---|
| 2026.06.05 | ₩36,114 | ₩36,114 | ₩35,117 | ₩35,117 | -2.76% | 2.3만 |
|---|
| 2026.06.04 | ₩36,449 | ₩36,596 | ₩36,107 | ₩36,542 | +0.26% | 1.6만 |
|---|
| 2026.06.03 | ₩36,529 | ₩36,750 | ₩36,435 | ₩36,556 | +0.07% | 5.8천 |
|---|
| 2026.06.02 | ₩36,127 | ₩36,636 | ₩36,127 | ₩36,564 | +1.21% | 1.3만 |
|---|
| 2026.06.01 | ₩36,234 | ₩36,502 | ₩36,234 | ₩36,449 | +0.59% | 1.9만 |
|---|
| 2026.05.29 | ₩36,234 | ₩36,254 | ₩36,087 | ₩36,140 | -0.26% | 2만 |
|---|
| 2026.05.28 | ₩36,368 | ₩36,368 | ₩35,980 | ₩36,248 | -0.33% | 2.4만 |
|---|
| 2026.05.27 | ₩36,020 | ₩36,140 | ₩35,980 | ₩36,064 | +0.12% | 2.9만 |
|---|
| 2026.05.26 | ₩36,422 | ₩36,475 | ₩36,368 | ₩36,449 | +0.07% | 3만 |
|---|
| 2026.05.22 | ₩36,087 | ₩36,341 | ₩36,087 | ₩36,095 | +0.02% | 2.3만 |
|---|
| 2026.05.21 | ₩36,114 | ₩36,274 | ₩36,020 | ₩36,154 | +0.11% | 3만 |
|---|
| 2026.05.20 | ₩36,341 | ₩36,341 | ₩36,060 | ₩36,108 | -0.64% | 1.9만 |
|---|
| 2026.05.19 | ₩37,239 | ₩37,239 | ₩35,738 | ₩36,020 | -3.27% | 5.2만 |
|---|
| 2026.05.18 | ₩36,301 | ₩36,301 | ₩35,913 | ₩36,100 | -0.55% | 4.7만 |
|---|
| 2026.05.15 | ₩36,221 | ₩36,221 | ₩35,886 | ₩36,033 | -0.52% | 6.4만 |
|---|
| 2026.05.14 | ₩36,583 | ₩36,583 | ₩36,316 | ₩36,482 | -0.27% | 4.2만 |
|---|
| 2026.05.13 | ₩36,422 | ₩36,580 | ₩36,341 | ₩36,529 | +0.29% | 1.6만 |
|---|
| 2026.05.12 | ₩36,100 | ₩36,341 | ₩35,913 | ₩36,341 | +0.67% | 6.2만 |
|---|
| 2026.05.11 | ₩35,738 | ₩36,449 | ₩35,738 | ₩36,375 | +1.78% | 3.5만 |
|---|
| 2026.05.08 | ₩35,939 | ₩35,939 | ₩35,578 | ₩35,765 | -0.48% | 3.6만 |
|---|
| 2026.05.07 | ₩35,953 | ₩35,953 | ₩35,256 | ₩35,283 | -1.86% | 2.3만 |
|---|
| 2026.05.06 | ₩36,006 | ₩36,006 | ₩35,437 | ₩35,564 | -1.23% | 7.5만 |
|---|
| 2026.05.05 | ₩35,296 | ₩35,591 | ₩35,296 | ₩35,484 | +0.53% | 8.3만 |
|---|
| 2026.05.04 | ₩35,296 | ₩35,296 | ₩35,067 | ₩35,109 | -0.53% | 3.9만 |
|---|
| 2026.05.01 | ₩35,296 | ₩35,296 | ₩35,050 | ₩35,068 | -0.65% | 2.2만 |
|---|
| 2026.04.30 | ₩34,653 | ₩35,130 | ₩34,653 | ₩35,130 | +1.38% | 2.2만 |
|---|
| 2026.04.29 | ₩34,827 | ₩34,827 | ₩34,532 | ₩34,607 | -0.63% | 2.6만 |
|---|
| 2026.04.28 | ₩34,559 | ₩34,646 | ₩34,452 | ₩34,579 | +0.06% | 3.4만 |
|---|
| 2026.04.27 | ₩34,715 | ₩34,827 | ₩34,559 | ₩34,658 | -0.16% | 2.2만 |
|---|
| 2026.04.24 | ₩34,573 | ₩34,666 | ₩34,492 | ₩34,586 | +0.04% | 5.7만 |
|---|
| 2026.04.23 | ₩34,197 | ₩34,626 | ₩34,197 | ₩34,476 | +0.82% | 37.1만 |
|---|
| 2026.04.22 | ₩34,546 | ₩34,546 | ₩34,291 | ₩34,345 | -0.58% | 3.9만 |
|---|
| 2026.04.21 | ₩34,366 | ₩34,366 | ₩34,063 | ₩34,104 | -0.76% | 14.6만 |
|---|
| 2026.04.20 | ₩34,278 | ₩34,563 | ₩34,264 | ₩34,264 | -0.04% | 4.1만 |
|---|
| 2026.04.17 | ₩34,506 | ₩34,506 | ₩34,077 | ₩34,305 | -0.58% | 12만 |
|---|
| 2026.04.16 | ₩34,439 | ₩34,800 | ₩34,439 | ₩34,760 | +0.93% | 4.2만 |
|---|
| 2026.04.15 | ₩34,774 | ₩34,774 | ₩34,532 | ₩34,653 | -0.35% | 5.9만 |
|---|
| 2026.04.14 | ₩35,256 | ₩35,256 | ₩34,720 | ₩34,841 | -1.18% | 31.8만 |
|---|
| 2026.04.13 | ₩35,243 | ₩35,444 | ₩35,095 | ₩35,216 | -0.08% | 1.9만 |
|---|
| 2026.04.10 | ₩35,658 | ₩35,658 | ₩35,243 | ₩35,283 | -1.05% | 5.9만 |
|---|
| 2026.04.09 | ₩35,568 | ₩35,795 | ₩35,430 | ₩35,458 | -0.31% | 2.6만 |
|---|
| 2026.04.08 | ₩35,189 | ₩35,537 | ₩34,921 | ₩35,444 | +0.72% | 7.1만 |
|---|
| 2026.04.07 | ₩35,685 | ₩35,872 | ₩35,631 | ₩35,631 | -0.15% | 4.7만 |
|---|
| 2026.04.06 | ₩35,578 | ₩35,762 | ₩35,578 | ₩35,712 | +0.38% | 3.7만 |
|---|
| 2026.04.02 | ₩35,966 | ₩35,966 | ₩35,734 | ₩35,832 | -0.37% | 5.7만 |
|---|
| 2026.04.01 | ₩35,564 | ₩35,671 | ₩35,497 | ₩35,658 | +0.26% | 7.5만 |
|---|
| 2026.03.31 | ₩35,872 | ₩35,872 | ₩35,430 | ₩35,671 | -0.56% | 6.4만 |
|---|
| 2026.03.30 | ₩36,248 | ₩36,248 | ₩35,671 | ₩35,779 | -1.29% | 72.3만 |
|---|
| 2026.03.27 | ₩35,564 | ₩36,006 | ₩35,564 | ₩35,980 | +1.17% | 38.5만 |
|---|
| 2026.03.26 | ₩35,524 | ₩35,792 | ₩35,524 | ₩35,578 | +0.15% | 5.4만 |
|---|
| 2026.03.25 | ₩35,591 | ₩35,725 | ₩35,524 | ₩35,685 | +0.26% | 2.6만 |
|---|
| 2026.03.24 | ₩35,001 | ₩35,591 | ₩35,001 | ₩35,430 | +1.23% | 3.1만 |
|---|
| 2026.03.23 | ₩35,122 | ₩35,295 | ₩35,028 | ₩35,082 | -0.11% | 6.1만 |
|---|
| 2026.03.20 | ₩35,765 | ₩35,765 | ₩35,284 | ₩35,310 | -1.27% | 5만 |
|---|
| 2026.03.19 | ₩35,779 | ₩35,805 | ₩35,430 | ₩35,591 | -0.52% | 9.3만 |
|---|
| 2026.03.18 | ₩35,832 | ₩35,993 | ₩35,792 | ₩35,939 | +0.30% | 3.3만 |
|---|
| 2026.03.17 | ₩36,154 | ₩36,154 | ₩35,859 | ₩35,939 | -0.59% | 4.9만 |
|---|
| 2026.03.16 | ₩36,060 | ₩36,060 | ₩35,846 | ₩35,939 | -0.33% | 4.5만 |
|---|
| 2026.03.13 | ₩36,171 | ₩36,221 | ₩35,923 | ₩35,980 | -0.53% | 7.6만 |
|---|
| 2026.03.12 | ₩36,053 | ₩36,296 | ₩35,989 | ₩36,248 | +0.54% | 3.2만 |
|---|
| 2026.03.11 | ₩36,207 | ₩36,221 | ₩35,913 | ₩36,167 | -0.11% | 5.1만 |
|---|
| 2026.03.10 | ₩36,355 | ₩36,355 | ₩36,060 | ₩36,127 | -0.63% | 4.3만 |
|---|
| 2026.03.09 | ₩35,752 | ₩36,248 | ₩35,752 | ₩36,170 | +1.17% | 6.9만 |
|---|
| 2026.03.06 | ₩35,537 | ₩36,055 | ₩35,537 | ₩36,047 | +1.43% | 5.7만 |
|---|
| 2026.03.05 | ₩36,274 | ₩36,274 | ₩35,537 | ₩35,698 | -1.59% | 27.8만 |
|---|
| 2026.03.04 | ₩36,462 | ₩36,462 | ₩36,100 | ₩36,317 | -0.40% | 4.4만 |
|---|
| 2026.03.03 | ₩36,663 | ₩36,663 | ₩36,047 | ₩36,301 | -0.99% | 9.6만 |
|---|
| 2026.03.02 | ₩36,985 | ₩37,159 | ₩36,743 | ₩36,944 | -0.11% | 40.2만 |
|---|
| 2026.02.27 | ₩36,516 | ₩36,877 | ₩36,516 | ₩36,841 | +0.89% | 7만 |
|---|
| 2026.02.26 | ₩36,382 | ₩36,529 | ₩36,190 | ₩36,529 | +0.41% | 4.7만 |
|---|
| 2026.02.25 | ₩36,824 | ₩36,824 | ₩36,341 | ₩36,616 | -0.56% | 5.9만 |
|---|
| 2026.02.24 | ₩36,569 | ₩36,717 | ₩36,382 | ₩36,676 | +0.29% | 6.7만 |
|---|
| 2026.02.23 | ₩36,462 | ₩36,676 | ₩36,435 | ₩36,609 | +0.40% | 6.3만 |
|---|
| 2026.02.20 | ₩36,516 | ₩36,566 | ₩36,341 | ₩36,502 | -0.04% | 8.3만 |
|---|
| 2026.02.19 | ₩36,328 | ₩36,636 | ₩36,181 | ₩36,569 | +0.66% | 10.6만 |
|---|
| 2026.02.18 | ₩36,241 | ₩36,462 | ₩36,234 | ₩36,248 | +0.02% | 5.6만 |
|---|
| 2026.02.17 | ₩36,207 | ₩36,207 | ₩35,872 | ₩36,047 | -0.44% | 5.3만 |
|---|
| 2026.02.13 | ₩36,556 | ₩36,556 | ₩36,140 | ₩36,422 | -0.37% | 6.3만 |
|---|
| 2026.02.12 | ₩36,194 | ₩36,662 | ₩36,100 | ₩36,194 | 0.00% | 4.4만 |
|---|
| 2026.02.11 | ₩36,717 | ₩36,717 | ₩36,288 | ₩36,562 | -0.42% | 4.7만 |
|---|
| 2026.02.10 | ₩36,558 | ₩36,636 | ₩36,315 | ₩36,435 | -0.34% | 4.9만 |
|---|
| 2026.02.09 | ₩36,516 | ₩36,703 | ₩36,395 | ₩36,703 | +0.51% | 6.4만 |
|---|
| 2026.02.06 | ₩36,167 | ₩36,355 | ₩36,028 | ₩36,355 | +0.52% | 7.7만 |
|---|
| 2026.02.05 | ₩36,020 | ₩36,225 | ₩35,638 | ₩35,685 | -0.93% | 23.1만 |
|---|
| 2026.02.04 | ₩37,172 | ₩37,172 | ₩36,274 | ₩36,609 | -1.51% | 10.8만 |
|---|
| 2026.02.03 | ₩36,609 | ₩36,958 | ₩36,583 | ₩36,944 | +0.92% | 8.5만 |
|---|
| 2026.02.02 | ₩36,341 | ₩36,341 | ₩35,953 | ₩36,234 | -0.29% | 6.7만 |
|---|
| 2026.01.30 | ₩36,944 | ₩38,646 | ₩35,907 | ₩36,301 | -1.74% | 17.9만 |
|---|
| 2026.01.29 | ₩37,628 | ₩37,896 | ₩36,864 | ₩37,547 | -0.21% | 17.7만 |
|---|
| 2026.01.28 | ₩37,480 | ₩37,561 | ₩37,186 | ₩37,547 | +0.18% | 13.3만 |
|---|
| 2026.01.27 | ₩36,864 | ₩37,279 | ₩36,864 | ₩37,279 | +1.13% | 16.5만 |
|---|
| 2026.01.26 | ₩36,998 | ₩37,038 | ₩36,690 | ₩36,824 | -0.47% | 13.6만 |
|---|
| 2026.01.23 | ₩36,730 | ₩36,743 | ₩36,462 | ₩36,690 | -0.11% | 14.7만 |
|---|
| 2026.01.22 | ₩36,542 | ₩36,652 | ₩36,383 | ₩36,609 | +0.18% | 14.6만 |
|---|
| 2026.01.21 | ₩36,248 | ₩36,449 | ₩36,167 | ₩36,435 | +0.52% | 11.2만 |
|---|
| 2026.01.20 | ₩36,194 | ₩36,301 | ₩36,067 | ₩36,194 | 0.00% | 14.4만 |
|---|
| 2026.01.16 | ₩36,127 | ₩36,127 | ₩35,846 | ₩35,953 | -0.48% | 11.4만 |
|---|
| 2026.01.15 | ₩35,913 | ₩36,060 | ₩35,825 | ₩35,966 | +0.15% | 6.2만 |
|---|
| 2026.01.14 | ₩36,033 | ₩36,060 | ₩35,645 | ₩35,866 | -0.46% | 8.1만 |
|---|
| 2026.01.13 | ₩35,738 | ₩35,926 | ₩35,645 | ₩35,738 | 0.00% | 11.6만 |
|---|
| 2026.01.12 | ₩35,323 | ₩35,645 | ₩35,323 | ₩35,564 | +0.68% | 7.9만 |
|---|
| 2026.01.09 | ₩35,216 | ₩35,363 | ₩35,095 | ₩35,243 | +0.08% | 8.4만 |
|---|
| 2026.01.08 | ₩34,975 | ₩35,109 | ₩34,693 | ₩34,948 | -0.08% | 7.6만 |
|---|
| 2026.01.07 | ₩35,189 | ₩35,189 | ₩34,740 | ₩34,814 | -1.07% | 10.9만 |
|---|
| 2026.01.06 | ₩35,511 | ₩35,511 | ₩34,744 | ₩35,095 | -1.17% | 7.9만 |
|---|
| 2026.01.05 | ₩34,787 | ₩34,787 | ₩34,373 | ₩34,673 | -0.33% | 3.2만 |
|---|
| 2026.01.02 | ₩34,028 | ₩34,157 | ₩34,023 | ₩34,149 | +0.35% | 1.8만 |
|---|
| 2025.12.31 | ₩34,077 | ₩34,077 | ₩33,836 | ₩33,876 | -0.59% | 2.5만 |
|---|
| 2025.12.30 | ₩34,077 | ₩34,238 | ₩34,077 | ₩34,144 | +0.20% | 2.5만 |
|---|
| 2025.12.29 | ₩34,358 | ₩34,358 | ₩34,050 | ₩34,104 | -0.74% | 4.4만 |
|---|
| 2025.12.26 | ₩34,372 | ₩34,465 | ₩34,372 | ₩34,447 | +0.22% | 6.1만 |
|---|
| 2025.12.24 | ₩34,398 | ₩34,412 | ₩34,264 | ₩34,278 | -0.35% | 1.4만 |
|---|
| 2025.12.23 | ₩34,412 | ₩34,412 | ₩34,211 | ₩34,365 | -0.14% | 1.4만 |
|---|
| 2025.12.22 | ₩34,479 | ₩34,479 | ₩34,117 | ₩34,204 | -0.80% | 1.1만 |
|---|
| 2025.12.19 | ₩33,872 | ₩33,996 | ₩33,805 | ₩33,949 | +0.23% | 1.6만 |
|---|
| 2025.12.18 | ₩33,849 | ₩33,849 | ₩33,668 | ₩33,706 | -0.42% | 9.1천 |
|---|
| 2025.12.17 | ₩33,702 | ₩34,020 | ₩33,648 | ₩33,681 | -0.06% | 2.7만 |
|---|
| 2025.12.16 | ₩33,995 | ₩33,995 | ₩33,706 | ₩33,834 | -0.47% | 2.1만 |
|---|
| 2025.12.15 | ₩34,291 | ₩34,291 | ₩33,909 | ₩33,949 | -1.00% | 2.2만 |
|---|
| 2025.12.12 | ₩34,144 | ₩34,314 | ₩33,702 | ₩33,980 | -0.48% | 3만 |
|---|
| 2025.12.11 | ₩34,149 | ₩34,305 | ₩33,996 | ₩34,276 | +0.37% | 3.4만 |
|---|
| 2025.12.10 | ₩33,970 | ₩34,267 | ₩33,916 | ₩34,145 | +0.52% | 3.4만 |
|---|
| 2025.12.09 | ₩33,983 | ₩34,117 | ₩33,970 | ₩33,970 | -0.04% | 2.2만 |
|---|
| 2025.12.08 | ₩34,171 | ₩34,171 | ₩33,903 | ₩33,943 | -0.67% | 2.7만 |
|---|
| 2025.12.05 | ₩33,970 | ₩34,264 | ₩33,970 | ₩33,995 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩34,117 | ₩34,224 | ₩34,038 | ₩34,130 | +0.04% | 6.6만 |
|---|
| 2025.12.03 | ₩34,104 | ₩34,104 | ₩33,889 | ₩34,070 | -0.10% | 4.4만 |
|---|
| 2025.12.02 | ₩34,117 | ₩34,117 | ₩33,794 | ₩33,862 | -0.75% | 2.7만 |
|---|
| 2025.12.01 | ₩35,966 | ₩35,966 | ₩33,836 | ₩33,837 | -5.92% | 2.8만 |
|---|
| 2025.11.28 | ₩33,903 | ₩34,104 | ₩33,903 | ₩34,104 | +0.59% | 1.3만 |
|---|
| 2025.11.26 | ₩34,104 | ₩34,104 | ₩33,702 | ₩33,885 | -0.64% | 2.9만 |
|---|
| 2025.11.25 | ₩34,050 | ₩34,050 | ₩33,554 | ₩33,876 | -0.51% | 2.7만 |
|---|
| 2025.11.24 | ₩33,836 | ₩33,836 | ₩33,454 | ₩33,702 | -0.40% | 12.7만 |
|---|
| 2025.11.21 | ₩33,514 | ₩33,621 | ₩33,393 | ₩33,554 | +0.12% | 8.2만 |
|---|