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 | ₩35,888 | ₩35,901 | ₩35,735 | ₩35,846 | -0.12% | 1.6만 |
| 2026.10.08 | ₩35,794 | ₩35,794 | ₩35,620 | ₩35,633 | -0.45% | 7.4천 |
| 2026.10.07 | ₩35,700 | ₩35,760 | ₩35,633 | ₩35,633 | -0.19% | 9.8천 |
| 2026.10.06 | ₩35,687 | ₩35,781 | ₩35,628 | ₩35,660 | -0.08% | 1.2만 |
| 2026.10.05 | ₩35,519 | ₩35,727 | ₩35,499 | ₩35,633 | +0.32% | 1.3만 |
| 2026.10.02 | ₩35,405 | ₩35,547 | ₩35,405 | ₩35,499 | +0.27% | 1.4천 |
| 2026.10.01 | ₩35,425 | ₩35,534 | ₩35,325 | ₩35,405 | -0.06% | 3.9천 |
| 2026.09.30 | ₩35,519 | ₩35,526 | ₩35,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,351 |
| -0.47% |
| 1.3만 |
| 2026.09.29 | ₩35,016 | ₩35,338 | ₩35,016 | ₩35,311 | +0.84% | 7.5천 |
|---|
| 2026.09.28 | ₩35,459 | ₩35,459 | ₩35,351 | ₩35,365 | -0.26% | 7.1천 |
|---|
| 2026.09.25 | ₩35,593 | ₩35,593 | ₩35,445 | ₩35,459 | -0.38% | 7천 |
|---|
| 2026.09.24 | ₩35,460 | ₩35,606 | ₩35,460 | ₩35,539 | +0.22% | 2.6만 |
|---|
| 2026.09.23 | ₩35,378 | ₩35,526 | ₩35,378 | ₩35,445 | +0.19% | 1.1만 |
|---|
| 2026.09.22 | ₩35,351 | ₩35,439 | ₩35,351 | ₩35,432 | +0.23% | 1.7만 |
|---|
| 2026.09.21 | ₩35,365 | ₩35,526 | ₩35,365 | ₩35,461 | +0.27% | 1.4만 |
|---|
| 2026.09.18 | ₩35,445 | ₩35,506 | ₩35,445 | ₩35,481 | +0.10% | 6.8천 |
|---|
| 2026.09.17 | ₩35,499 | ₩35,586 | ₩35,499 | ₩35,561 | +0.17% | 9.9천 |
|---|
| 2026.09.16 | ₩35,593 | ₩35,593 | ₩35,244 | ₩35,384 | -0.59% | 5.1천 |
|---|
| 2026.09.15 | ₩35,519 | ₩35,660 | ₩35,472 | ₩35,606 | +0.25% | 2.7천 |
|---|
| 2026.09.14 | ₩35,512 | ₩35,656 | ₩35,445 | ₩35,449 | -0.18% | 8.1천 |
|---|
| 2026.09.11 | ₩35,204 | ₩35,713 | ₩35,204 | ₩35,536 | +0.94% | 1.9만 |
|---|
| 2026.09.10 | ₩35,566 | ₩35,680 | ₩35,503 | ₩35,555 | -0.03% | 3만 |
|---|
| 2026.09.09 | ₩35,003 | ₩35,693 | ₩35,003 | ₩35,632 | +1.80% | 8천 |
|---|
| 2026.09.08 | ₩35,553 | ₩35,740 | ₩35,539 | ₩35,601 | +0.14% | 8.8천 |
|---|
| 2026.09.04 | ₩35,700 | ₩35,775 | ₩35,660 | ₩35,713 | +0.04% | 5.9천 |
|---|
| 2026.09.03 | ₩35,756 | ₩35,921 | ₩35,756 | ₩35,908 | +0.42% | 9천 |
|---|
| 2026.09.02 | ₩35,660 | ₩35,848 | ₩35,660 | ₩35,794 | +0.38% | 3천 |
|---|
| 2026.09.01 | ₩35,003 | ₩35,915 | ₩35,003 | ₩35,740 | +2.11% | 9.8만 |
|---|
| 2026.08.31 | ₩35,834 | ₩35,834 | ₩35,673 | ₩35,789 | -0.13% | 8.4만 |
|---|
| 2026.08.28 | ₩36,210 | ₩36,210 | ₩35,593 | ₩35,667 | -1.50% | 9.5천 |
|---|
| 2026.08.27 | ₩35,807 | ₩36,076 | ₩35,740 | ₩35,988 | +0.51% | 1.4만 |
|---|
| 2026.08.26 | ₩35,754 | ₩35,807 | ₩35,713 | ₩35,735 | -0.05% | 4천 |
|---|
| 2026.08.25 | ₩35,653 | ₩35,834 | ₩35,609 | ₩35,756 | +0.29% | 1만 |
|---|
| 2026.08.24 | ₩35,754 | ₩35,848 | ₩35,646 | ₩35,646 | -0.30% | 1.7만 |
|---|
| 2026.08.21 | ₩35,472 | ₩35,947 | ₩35,472 | ₩35,794 | +0.91% | 8.1천 |
|---|
| 2026.08.20 | ₩35,713 | ₩35,861 | ₩35,713 | ₩35,748 | +0.10% | 5.4천 |
|---|
| 2026.08.19 | ₩35,767 | ₩35,941 | ₩35,713 | ₩35,713 | -0.15% | 2.2만 |
|---|
| 2026.08.18 | ₩35,881 | ₩35,941 | ₩35,754 | ₩35,794 | -0.24% | 4.7천 |
|---|
| 2026.08.17 | ₩35,593 | ₩35,854 | ₩35,593 | ₩35,811 | +0.61% | 1.5만 |
|---|
| 2026.08.14 | ₩35,727 | ₩35,807 | ₩35,633 | ₩35,754 | +0.08% | 1.6만 |
|---|
| 2026.08.13 | ₩35,646 | ₩35,791 | ₩35,633 | ₩35,695 | +0.14% | 8.6천 |
|---|
| 2026.08.12 | ₩35,754 | ₩35,834 | ₩35,646 | ₩35,803 | +0.14% | 1.4만 |
|---|
| 2026.08.11 | ₩35,459 | ₩35,854 | ₩35,459 | ₩35,754 | +0.83% | 1.7만 |
|---|
| 2026.08.10 | ₩34,171 | ₩35,735 | ₩34,171 | ₩35,727 | +4.55% | 3.6만 |
|---|
| 2026.08.07 | ₩35,418 | ₩35,461 | ₩35,365 | ₩35,405 | -0.04% | 1.5만 |
|---|
| 2026.08.06 | ₩35,284 | ₩35,284 | ₩35,204 | ₩35,258 | -0.08% | 3.2만 |
|---|
| 2026.08.05 | ₩35,204 | ₩35,338 | ₩35,070 | ₩35,070 | -0.38% | 1.5만 |
|---|
| 2026.08.04 | ₩34,936 | ₩35,119 | ₩34,815 | ₩35,056 | +0.35% | 3.4만 |
|---|
| 2026.08.03 | ₩34,909 | ₩35,016 | ₩34,869 | ₩34,922 | +0.04% | 9.8만 |
|---|
| 2026.07.31 | ₩35,023 | ₩35,110 | ₩34,936 | ₩35,016 | -0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩35,063 | ₩35,083 | ₩34,936 | ₩35,030 | -0.10% | 9.5천 |
|---|
| 2026.07.29 | ₩35,097 | ₩35,213 | ₩35,043 | ₩35,110 | +0.04% | 9.2천 |
|---|
| 2026.07.28 | ₩35,097 | ₩35,217 | ₩35,070 | ₩35,097 | 0.00% | 4.5천 |
|---|
| 2026.07.27 | ₩35,003 | ₩35,256 | ₩35,003 | ₩35,083 | +0.23% | 1.2만 |
|---|
| 2026.07.24 | ₩35,003 | ₩35,351 | ₩35,003 | ₩35,252 | +0.71% | 5.6천 |
|---|
| 2026.07.23 | ₩35,358 | ₩35,365 | ₩35,244 | ₩35,278 | -0.23% | 4.4천 |
|---|
| 2026.07.22 | ₩35,150 | ₩35,311 | ₩35,150 | ₩35,190 | +0.11% | 3만 |
|---|
| 2026.07.21 | ₩35,067 | ₩35,150 | ₩35,067 | ₩35,137 | +0.20% | 4.9천 |
|---|
| 2026.07.20 | ₩35,197 | ₩35,197 | ₩35,003 | ₩35,003 | -0.55% | 1.8만 |
|---|
| 2026.07.17 | ₩35,190 | ₩35,231 | ₩35,070 | ₩35,097 | -0.27% | 2.8만 |
|---|
| 2026.07.16 | ₩35,117 | ₩35,181 | ₩35,043 | ₩35,070 | -0.13% | 3.2만 |
|---|
| 2026.07.15 | ₩35,526 | ₩35,526 | ₩35,003 | ₩35,070 | -1.28% | 3.4만 |
|---|
| 2026.07.14 | ₩35,318 | ₩35,318 | ₩35,177 | ₩35,190 | -0.36% | 1.4만 |
|---|
| 2026.07.13 | ₩35,003 | ₩35,292 | ₩35,003 | ₩35,150 | +0.42% | 2.2만 |
|---|
| 2026.07.10 | ₩35,016 | ₩35,258 | ₩35,016 | ₩35,190 | +0.50% | 1.5만 |
|---|
| 2026.07.09 | ₩35,333 | ₩35,418 | ₩35,217 | ₩35,239 | -0.27% | 2.1만 |
|---|
| 2026.07.08 | ₩35,351 | ₩35,351 | ₩35,110 | ₩35,204 | -0.42% | 4.9만 |
|---|
| 2026.07.07 | ₩35,343 | ₩35,378 | ₩35,258 | ₩35,284 | -0.17% | 4.8천 |
|---|
| 2026.07.06 | ₩35,177 | ₩35,472 | ₩35,177 | ₩35,258 | +0.23% | 7.5만 |
|---|
| 2026.07.02 | ₩35,231 | ₩35,338 | ₩35,016 | ₩35,164 | -0.19% | 2만 |
|---|
| 2026.07.01 | ₩35,311 | ₩35,486 | ₩35,150 | ₩35,150 | -0.46% | 7만 |
|---|
| 2026.06.30 | ₩35,539 | ₩35,654 | ₩35,494 | ₩35,566 | +0.08% | 3.2천 |
|---|
| 2026.06.29 | ₩34,976 | ₩35,390 | ₩34,976 | ₩35,373 | +1.13% | 15.2만 |
|---|
| 2026.06.26 | ₩35,137 | ₩35,539 | ₩35,137 | ₩35,325 | +0.53% | 2.4만 |
|---|
| 2026.06.25 | ₩35,405 | ₩35,536 | ₩35,258 | ₩35,526 | +0.34% | 1.1만 |
|---|
| 2026.06.24 | ₩34,936 | ₩35,271 | ₩34,936 | ₩35,106 | +0.49% | 2.2만 |
|---|
| 2026.06.23 | ₩35,258 | ₩35,486 | ₩35,103 | ₩35,275 | +0.05% | 3.3만 |
|---|
| 2026.06.22 | ₩35,566 | ₩35,834 | ₩35,539 | ₩35,734 | +0.47% | 9.3천 |
|---|
| 2026.06.18 | ₩35,432 | ₩35,553 | ₩35,365 | ₩35,526 | +0.26% | 7.6천 |
|---|
| 2026.06.17 | ₩36,250 | ₩36,250 | ₩35,304 | ₩35,319 | -2.57% | 2만 |
|---|
| 2026.06.16 | ₩34,936 | ₩35,794 | ₩34,936 | ₩35,357 | +1.21% | 2.8만 |
|---|
| 2026.06.15 | ₩35,566 | ₩35,767 | ₩35,566 | ₩35,740 | +0.49% | 5.7만 |
|---|
| 2026.06.12 | ₩34,882 | ₩35,720 | ₩34,882 | ₩35,547 | +1.91% | 1.6만 |
|---|
| 2026.06.11 | ₩34,869 | ₩35,591 | ₩34,869 | ₩35,467 | +1.72% | 4.6만 |
|---|
| 2026.06.10 | ₩35,030 | ₩35,538 | ₩35,030 | ₩35,123 | +0.27% | 7.1만 |
|---|
| 2026.06.09 | ₩35,888 | ₩35,888 | ₩34,815 | ₩35,298 | -1.64% | 3.9만 |
|---|
| 2026.06.08 | ₩35,754 | ₩35,814 | ₩35,566 | ₩35,601 | -0.43% | 1.9만 |
|---|
| 2026.06.05 | ₩36,143 | ₩36,143 | ₩35,145 | ₩35,145 | -2.76% | 2.3만 |
|---|
| 2026.06.04 | ₩36,478 | ₩36,625 | ₩36,136 | ₩36,572 | +0.26% | 1.6만 |
|---|
| 2026.06.03 | ₩36,558 | ₩36,780 | ₩36,465 | ₩36,585 | +0.07% | 5.8천 |
|---|
| 2026.06.02 | ₩36,156 | ₩36,666 | ₩36,156 | ₩36,593 | +1.21% | 1.3만 |
|---|
| 2026.06.01 | ₩36,263 | ₩36,532 | ₩36,263 | ₩36,478 | +0.59% | 1.9만 |
|---|
| 2026.05.29 | ₩36,263 | ₩36,283 | ₩36,116 | ₩36,169 | -0.26% | 2만 |
|---|
| 2026.05.28 | ₩36,397 | ₩36,397 | ₩36,009 | ₩36,277 | -0.33% | 2.4만 |
|---|
| 2026.05.27 | ₩36,049 | ₩36,169 | ₩36,009 | ₩36,093 | +0.12% | 2.9만 |
|---|
| 2026.05.26 | ₩36,451 | ₩36,505 | ₩36,397 | ₩36,478 | +0.07% | 3만 |
|---|
| 2026.05.22 | ₩36,116 | ₩36,371 | ₩36,116 | ₩36,124 | +0.02% | 2.3만 |
|---|
| 2026.05.21 | ₩36,143 | ₩36,304 | ₩36,049 | ₩36,183 | +0.11% | 3만 |
|---|
| 2026.05.20 | ₩36,371 | ₩36,371 | ₩36,089 | ₩36,137 | -0.64% | 1.9만 |
|---|
| 2026.05.19 | ₩37,269 | ₩37,269 | ₩35,767 | ₩36,049 | -3.27% | 5.2만 |
|---|
| 2026.05.18 | ₩36,330 | ₩36,330 | ₩35,941 | ₩36,129 | -0.55% | 4.7만 |
|---|
| 2026.05.15 | ₩36,250 | ₩36,250 | ₩35,915 | ₩36,062 | -0.52% | 6.4만 |
|---|
| 2026.05.14 | ₩36,612 | ₩36,612 | ₩36,345 | ₩36,511 | -0.27% | 4.2만 |
|---|
| 2026.05.13 | ₩36,451 | ₩36,609 | ₩36,371 | ₩36,558 | +0.29% | 1.6만 |
|---|
| 2026.05.12 | ₩36,129 | ₩36,371 | ₩35,941 | ₩36,371 | +0.67% | 6.2만 |
|---|
| 2026.05.11 | ₩35,767 | ₩36,478 | ₩35,767 | ₩36,404 | +1.78% | 3.5만 |
|---|
| 2026.05.08 | ₩35,968 | ₩35,968 | ₩35,606 | ₩35,794 | -0.48% | 3.6만 |
|---|
| 2026.05.07 | ₩35,982 | ₩35,982 | ₩35,284 | ₩35,311 | -1.86% | 2.3만 |
|---|
| 2026.05.06 | ₩36,035 | ₩36,035 | ₩35,465 | ₩35,593 | -1.23% | 7.5만 |
|---|
| 2026.05.05 | ₩35,325 | ₩35,620 | ₩35,325 | ₩35,512 | +0.53% | 8.3만 |
|---|
| 2026.05.04 | ₩35,325 | ₩35,325 | ₩35,095 | ₩35,137 | -0.53% | 3.9만 |
|---|
| 2026.05.01 | ₩35,325 | ₩35,325 | ₩35,078 | ₩35,097 | -0.65% | 2.2만 |
|---|
| 2026.04.30 | ₩34,681 | ₩35,158 | ₩34,681 | ₩35,158 | +1.38% | 2.2만 |
|---|
| 2026.04.29 | ₩34,855 | ₩34,855 | ₩34,560 | ₩34,635 | -0.63% | 2.6만 |
|---|
| 2026.04.28 | ₩34,587 | ₩34,674 | ₩34,480 | ₩34,607 | +0.06% | 3.4만 |
|---|
| 2026.04.27 | ₩34,743 | ₩34,855 | ₩34,587 | ₩34,686 | -0.16% | 2.2만 |
|---|
| 2026.04.24 | ₩34,600 | ₩34,694 | ₩34,520 | ₩34,614 | +0.04% | 5.7만 |
|---|
| 2026.04.23 | ₩34,225 | ₩34,654 | ₩34,225 | ₩34,504 | +0.82% | 37.1만 |
|---|
| 2026.04.22 | ₩34,574 | ₩34,574 | ₩34,319 | ₩34,372 | -0.58% | 3.9만 |
|---|
| 2026.04.21 | ₩34,394 | ₩34,394 | ₩34,091 | ₩34,131 | -0.76% | 14.6만 |
|---|
| 2026.04.20 | ₩34,305 | ₩34,591 | ₩34,292 | ₩34,292 | -0.04% | 4.1만 |
|---|
| 2026.04.17 | ₩34,533 | ₩34,533 | ₩34,104 | ₩34,332 | -0.58% | 12만 |
|---|
| 2026.04.16 | ₩34,466 | ₩34,828 | ₩34,466 | ₩34,788 | +0.93% | 4.2만 |
|---|
| 2026.04.15 | ₩34,802 | ₩34,802 | ₩34,560 | ₩34,681 | -0.35% | 5.9만 |
|---|
| 2026.04.14 | ₩35,284 | ₩35,284 | ₩34,748 | ₩34,869 | -1.18% | 31.8만 |
|---|
| 2026.04.13 | ₩35,271 | ₩35,472 | ₩35,123 | ₩35,244 | -0.08% | 1.9만 |
|---|
| 2026.04.10 | ₩35,687 | ₩35,687 | ₩35,271 | ₩35,311 | -1.05% | 5.9만 |
|---|
| 2026.04.09 | ₩35,597 | ₩35,823 | ₩35,459 | ₩35,487 | -0.31% | 2.6만 |
|---|
| 2026.04.08 | ₩35,217 | ₩35,566 | ₩34,949 | ₩35,472 | +0.72% | 7.1만 |
|---|
| 2026.04.07 | ₩35,713 | ₩35,901 | ₩35,660 | ₩35,660 | -0.15% | 4.7만 |
|---|
| 2026.04.06 | ₩35,606 | ₩35,791 | ₩35,606 | ₩35,740 | +0.38% | 3.7만 |
|---|
| 2026.04.02 | ₩35,995 | ₩35,995 | ₩35,763 | ₩35,861 | -0.37% | 5.7만 |
|---|
| 2026.04.01 | ₩35,593 | ₩35,700 | ₩35,526 | ₩35,687 | +0.26% | 7.5만 |
|---|
| 2026.03.31 | ₩35,901 | ₩35,901 | ₩35,459 | ₩35,700 | -0.56% | 6.4만 |
|---|
| 2026.03.30 | ₩36,277 | ₩36,277 | ₩35,700 | ₩35,807 | -1.29% | 72.3만 |
|---|
| 2026.03.27 | ₩35,593 | ₩36,035 | ₩35,593 | ₩36,009 | +1.17% | 38.5만 |
|---|
| 2026.03.26 | ₩35,553 | ₩35,821 | ₩35,553 | ₩35,606 | +0.15% | 5.4만 |
|---|
| 2026.03.25 | ₩35,620 | ₩35,754 | ₩35,553 | ₩35,713 | +0.26% | 2.6만 |
|---|
| 2026.03.24 | ₩35,030 | ₩35,620 | ₩35,030 | ₩35,459 | +1.23% | 3.1만 |
|---|
| 2026.03.23 | ₩35,150 | ₩35,323 | ₩35,056 | ₩35,110 | -0.11% | 6.1만 |
|---|
| 2026.03.20 | ₩35,794 | ₩35,794 | ₩35,313 | ₩35,338 | -1.27% | 5만 |
|---|
| 2026.03.19 | ₩35,807 | ₩35,834 | ₩35,459 | ₩35,620 | -0.52% | 9.3만 |
|---|
| 2026.03.18 | ₩35,861 | ₩36,022 | ₩35,821 | ₩35,968 | +0.30% | 3.3만 |
|---|
| 2026.03.17 | ₩36,183 | ₩36,183 | ₩35,888 | ₩35,968 | -0.59% | 4.9만 |
|---|
| 2026.03.16 | ₩36,089 | ₩36,089 | ₩35,874 | ₩35,968 | -0.33% | 4.5만 |
|---|
| 2026.03.13 | ₩36,200 | ₩36,250 | ₩35,952 | ₩36,009 | -0.53% | 7.6만 |
|---|
| 2026.03.12 | ₩36,082 | ₩36,325 | ₩36,018 | ₩36,277 | +0.54% | 3.2만 |
|---|
| 2026.03.11 | ₩36,237 | ₩36,250 | ₩35,941 | ₩36,196 | -0.11% | 5.1만 |
|---|
| 2026.03.10 | ₩36,384 | ₩36,384 | ₩36,089 | ₩36,156 | -0.63% | 4.3만 |
|---|
| 2026.03.09 | ₩35,781 | ₩36,277 | ₩35,781 | ₩36,199 | +1.17% | 6.9만 |
|---|
| 2026.03.06 | ₩35,566 | ₩36,084 | ₩35,566 | ₩36,076 | +1.43% | 5.7만 |
|---|
| 2026.03.05 | ₩36,304 | ₩36,304 | ₩35,566 | ₩35,727 | -1.59% | 27.8만 |
|---|
| 2026.03.04 | ₩36,491 | ₩36,491 | ₩36,129 | ₩36,346 | -0.40% | 4.4만 |
|---|
| 2026.03.03 | ₩36,692 | ₩36,692 | ₩36,076 | ₩36,330 | -0.99% | 9.6만 |
|---|
| 2026.03.02 | ₩37,014 | ₩37,189 | ₩36,773 | ₩36,974 | -0.11% | 40.2만 |
|---|
| 2026.02.27 | ₩36,545 | ₩36,907 | ₩36,545 | ₩36,871 | +0.89% | 7만 |
|---|
| 2026.02.26 | ₩36,411 | ₩36,558 | ₩36,219 | ₩36,558 | +0.41% | 4.7만 |
|---|
| 2026.02.25 | ₩36,853 | ₩36,853 | ₩36,371 | ₩36,646 | -0.56% | 5.9만 |
|---|
| 2026.02.24 | ₩36,599 | ₩36,746 | ₩36,411 | ₩36,706 | +0.29% | 6.7만 |
|---|
| 2026.02.23 | ₩36,491 | ₩36,706 | ₩36,465 | ₩36,639 | +0.40% | 6.3만 |
|---|
| 2026.02.20 | ₩36,545 | ₩36,596 | ₩36,371 | ₩36,532 | -0.04% | 8.3만 |
|---|
| 2026.02.19 | ₩36,357 | ₩36,666 | ₩36,210 | ₩36,599 | +0.66% | 10.6만 |
|---|
| 2026.02.18 | ₩36,270 | ₩36,491 | ₩36,263 | ₩36,277 | +0.02% | 5.6만 |
|---|
| 2026.02.17 | ₩36,237 | ₩36,237 | ₩35,901 | ₩36,076 | -0.44% | 5.3만 |
|---|
| 2026.02.13 | ₩36,585 | ₩36,585 | ₩36,169 | ₩36,451 | -0.37% | 6.3만 |
|---|
| 2026.02.12 | ₩36,223 | ₩36,691 | ₩36,129 | ₩36,223 | 0.00% | 4.4만 |
|---|
| 2026.02.11 | ₩36,746 | ₩36,746 | ₩36,317 | ₩36,592 | -0.42% | 4.7만 |
|---|
| 2026.02.10 | ₩36,588 | ₩36,666 | ₩36,344 | ₩36,465 | -0.34% | 4.9만 |
|---|
| 2026.02.09 | ₩36,545 | ₩36,733 | ₩36,424 | ₩36,733 | +0.51% | 6.4만 |
|---|
| 2026.02.06 | ₩36,196 | ₩36,384 | ₩36,057 | ₩36,384 | +0.52% | 7.7만 |
|---|
| 2026.02.05 | ₩36,049 | ₩36,254 | ₩35,667 | ₩35,713 | -0.93% | 23.1만 |
|---|
| 2026.02.04 | ₩37,202 | ₩37,202 | ₩36,304 | ₩36,639 | -1.51% | 10.8만 |
|---|
| 2026.02.03 | ₩36,639 | ₩36,988 | ₩36,612 | ₩36,974 | +0.92% | 8.5만 |
|---|
| 2026.02.02 | ₩36,371 | ₩36,371 | ₩35,982 | ₩36,263 | -0.29% | 6.7만 |
|---|
| 2026.01.30 | ₩36,974 | ₩38,677 | ₩35,936 | ₩36,330 | -1.74% | 17.9만 |
|---|
| 2026.01.29 | ₩37,658 | ₩37,926 | ₩36,894 | ₩37,578 | -0.21% | 17.7만 |
|---|
| 2026.01.28 | ₩37,511 | ₩37,591 | ₩37,216 | ₩37,578 | +0.18% | 13.3만 |
|---|
| 2026.01.27 | ₩36,894 | ₩37,309 | ₩36,894 | ₩37,309 | +1.13% | 16.5만 |
|---|
| 2026.01.26 | ₩37,028 | ₩37,068 | ₩36,719 | ₩36,853 | -0.47% | 13.6만 |
|---|
| 2026.01.23 | ₩36,760 | ₩36,773 | ₩36,491 | ₩36,719 | -0.11% | 14.7만 |
|---|
| 2026.01.22 | ₩36,572 | ₩36,682 | ₩36,412 | ₩36,639 | +0.18% | 14.6만 |
|---|
| 2026.01.21 | ₩36,277 | ₩36,478 | ₩36,196 | ₩36,465 | +0.52% | 11.2만 |
|---|
| 2026.01.20 | ₩36,223 | ₩36,330 | ₩36,096 | ₩36,223 | 0.00% | 14.4만 |
|---|
| 2026.01.16 | ₩36,156 | ₩36,156 | ₩35,874 | ₩35,982 | -0.48% | 11.4만 |
|---|
| 2026.01.15 | ₩35,941 | ₩36,089 | ₩35,854 | ₩35,995 | +0.15% | 6.2만 |
|---|
| 2026.01.14 | ₩36,062 | ₩36,089 | ₩35,673 | ₩35,895 | -0.46% | 8.1만 |
|---|
| 2026.01.13 | ₩35,767 | ₩35,955 | ₩35,673 | ₩35,767 | 0.00% | 11.6만 |
|---|
| 2026.01.12 | ₩35,351 | ₩35,673 | ₩35,351 | ₩35,593 | +0.68% | 7.9만 |
|---|
| 2026.01.09 | ₩35,244 | ₩35,392 | ₩35,123 | ₩35,271 | +0.08% | 8.4만 |
|---|
| 2026.01.08 | ₩35,003 | ₩35,137 | ₩34,721 | ₩34,976 | -0.08% | 7.6만 |
|---|
| 2026.01.07 | ₩35,217 | ₩35,217 | ₩34,768 | ₩34,842 | -1.07% | 10.9만 |
|---|
| 2026.01.06 | ₩35,539 | ₩35,539 | ₩34,772 | ₩35,123 | -1.17% | 7.9만 |
|---|
| 2026.01.05 | ₩34,815 | ₩34,815 | ₩34,401 | ₩34,701 | -0.33% | 3.2만 |
|---|
| 2026.01.02 | ₩34,056 | ₩34,185 | ₩34,051 | ₩34,177 | +0.35% | 1.8만 |
|---|
| 2025.12.31 | ₩34,104 | ₩34,104 | ₩33,863 | ₩33,903 | -0.59% | 2.5만 |
|---|
| 2025.12.30 | ₩34,104 | ₩34,265 | ₩34,104 | ₩34,171 | +0.20% | 2.5만 |
|---|
| 2025.12.29 | ₩34,386 | ₩34,386 | ₩34,077 | ₩34,131 | -0.74% | 4.4만 |
|---|
| 2025.12.26 | ₩34,399 | ₩34,493 | ₩34,399 | ₩34,474 | +0.22% | 6.1만 |
|---|
| 2025.12.24 | ₩34,426 | ₩34,439 | ₩34,292 | ₩34,305 | -0.35% | 1.4만 |
|---|
| 2025.12.23 | ₩34,439 | ₩34,439 | ₩34,238 | ₩34,393 | -0.14% | 1.4만 |
|---|
| 2025.12.22 | ₩34,507 | ₩34,507 | ₩34,144 | ₩34,232 | -0.80% | 1.1만 |
|---|
| 2025.12.19 | ₩33,899 | ₩34,024 | ₩33,832 | ₩33,977 | +0.23% | 1.6만 |
|---|
| 2025.12.18 | ₩33,876 | ₩33,876 | ₩33,695 | ₩33,733 | -0.42% | 9.1천 |
|---|
| 2025.12.17 | ₩33,729 | ₩34,048 | ₩33,675 | ₩33,709 | -0.06% | 2.7만 |
|---|
| 2025.12.16 | ₩34,022 | ₩34,022 | ₩33,733 | ₩33,861 | -0.47% | 2.1만 |
|---|
| 2025.12.15 | ₩34,319 | ₩34,319 | ₩33,937 | ₩33,977 | -1.00% | 2.2만 |
|---|
| 2025.12.12 | ₩34,171 | ₩34,342 | ₩33,729 | ₩34,008 | -0.48% | 3만 |
|---|
| 2025.12.11 | ₩34,177 | ₩34,332 | ₩34,024 | ₩34,304 | +0.37% | 3.4만 |
|---|
| 2025.12.10 | ₩33,997 | ₩34,295 | ₩33,943 | ₩34,173 | +0.52% | 3.4만 |
|---|
| 2025.12.09 | ₩34,010 | ₩34,144 | ₩33,997 | ₩33,997 | -0.04% | 2.2만 |
|---|
| 2025.12.08 | ₩34,198 | ₩34,198 | ₩33,930 | ₩33,970 | -0.67% | 2.7만 |
|---|
| 2025.12.05 | ₩33,997 | ₩34,292 | ₩33,997 | ₩34,022 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩34,144 | ₩34,252 | ₩34,065 | ₩34,158 | +0.04% | 6.6만 |
|---|
| 2025.12.03 | ₩34,131 | ₩34,131 | ₩33,916 | ₩34,097 | -0.10% | 4.4만 |
|---|
| 2025.12.02 | ₩34,144 | ₩34,144 | ₩33,821 | ₩33,890 | -0.75% | 2.7만 |
|---|
| 2025.12.01 | ₩35,995 | ₩35,995 | ₩33,863 | ₩33,864 | -5.92% | 2.8만 |
|---|
| 2025.11.28 | ₩33,930 | ₩34,131 | ₩33,930 | ₩34,131 | +0.59% | 1.3만 |
|---|
| 2025.11.26 | ₩34,131 | ₩34,131 | ₩33,729 | ₩33,912 | -0.64% | 2.9만 |
|---|
| 2025.11.25 | ₩34,077 | ₩34,077 | ₩33,581 | ₩33,903 | -0.51% | 2.7만 |
|---|
| 2025.11.24 | ₩33,863 | ₩33,863 | ₩33,481 | ₩33,729 | -0.40% | 12.7만 |
|---|
| 2025.11.21 | ₩33,541 | ₩33,648 | ₩33,420 | ₩33,581 | +0.12% | 8.2만 |
|---|