시장 데이터를 불러오는 중
전체 종목
Hartford Large Cap Growth ETF 과거 주가
Hartford Large Cap Growth ETF · HFGO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hartford Large Cap Growth ETF · HFGO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,322 | ₩41,322 | ₩40,975 | ₩41,188 | -0.32% | 1.4만 |
| 2026.10.08 | ₩41,415 | ₩41,415 | ₩40,628 | ₩40,724 | -1.67% | 4.3천 |
| 2026.10.07 | ₩41,402 | ₩41,577 | ₩41,191 | ₩41,577 | +0.42% | 3.4만 |
| 2026.10.06 | ₩41,869 | ₩41,869 | ₩41,677 | ₩41,677 | -0.46% | 1.1만 |
| 2026.10.05 | ₩41,162 | ₩41,515 | ₩41,162 | ₩41,442 | +0.68% | 1.3만 |
| 2026.10.02 | ₩41,148 | ₩41,148 | ₩40,895 | ₩40,961 | -0.45% | 1.3만 |
| 2026.10.01 | ₩40,708 | ₩40,708 | ₩40,327 | ₩40,514 | -0.48% | 1.3만 |
| 2026.09.30 | ₩41,242 | ₩41,242 | ₩40,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,374 |
| -2.10% |
| 1.9만 |
| 2026.09.29 | ₩40,481 | ₩40,641 | ₩40,354 | ₩40,421 | -0.15% | 3.2만 |
|---|
| 2026.09.28 | ₩40,334 | ₩40,534 | ₩40,187 | ₩40,235 | -0.24% | 1.2만 |
|---|
| 2026.09.25 | ₩40,855 | ₩40,860 | ₩40,568 | ₩40,748 | -0.26% | 6.1천 |
|---|
| 2026.09.24 | ₩39,854 | ₩40,694 | ₩39,854 | ₩40,534 | +1.71% | 3만 |
|---|
| 2026.09.23 | ₩40,908 | ₩41,044 | ₩40,474 | ₩40,508 | -0.98% | 1.5만 |
|---|
| 2026.09.22 | ₩41,028 | ₩41,322 | ₩41,028 | ₩41,135 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩40,361 | ₩40,921 | ₩40,161 | ₩40,895 | +1.32% | 1.9만 |
|---|
| 2026.09.18 | ₩39,894 | ₩39,894 | ₩39,520 | ₩39,814 | -0.20% | 6.6천 |
|---|
| 2026.09.17 | ₩39,707 | ₩39,707 | ₩39,360 | ₩39,493 | -0.54% | 1.4만 |
|---|
| 2026.09.16 | ₩38,572 | ₩39,126 | ₩38,472 | ₩38,786 | +0.55% | 11만 |
|---|
| 2026.09.15 | ₩38,772 | ₩38,906 | ₩38,566 | ₩38,599 | -0.45% | 3.2만 |
|---|
| 2026.09.14 | ₩38,839 | ₩39,119 | ₩38,606 | ₩38,879 | +0.10% | 2.9만 |
|---|
| 2026.09.11 | ₩39,640 | ₩39,640 | ₩39,440 | ₩39,440 | -0.51% | 1만 |
|---|
| 2026.09.10 | ₩39,240 | ₩39,333 | ₩38,979 | ₩39,053 | -0.48% | 2.5만 |
|---|
| 2026.09.09 | ₩39,667 | ₩39,727 | ₩39,507 | ₩39,507 | -0.40% | 1.8만 |
|---|
| 2026.09.08 | ₩39,653 | ₩39,974 | ₩39,653 | ₩39,707 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩39,707 | ₩39,787 | ₩39,520 | ₩39,668 | -0.10% | 1.7만 |
|---|
| 2026.09.03 | ₩38,719 | ₩39,573 | ₩38,719 | ₩39,453 | +1.90% | 2.6만 |
|---|
| 2026.09.02 | ₩38,826 | ₩38,845 | ₩38,626 | ₩38,768 | -0.15% | 2.5만 |
|---|
| 2026.09.01 | ₩38,652 | ₩38,906 | ₩38,508 | ₩38,559 | -0.24% | 1.8만 |
|---|
| 2026.08.31 | ₩39,253 | ₩39,253 | ₩38,879 | ₩39,119 | -0.34% | 1.5만 |
|---|
| 2026.08.28 | ₩39,667 | ₩39,787 | ₩39,225 | ₩39,238 | -1.08% | 7.2천 |
|---|
| 2026.08.27 | ₩39,733 | ₩39,733 | ₩39,453 | ₩39,707 | -0.07% | 4.7만 |
|---|
| 2026.08.26 | ₩39,013 | ₩39,066 | ₩38,746 | ₩38,946 | -0.17% | 12.4만 |
|---|
| 2026.08.25 | ₩39,026 | ₩39,200 | ₩38,799 | ₩38,918 | -0.28% | 2.3만 |
|---|
| 2026.08.24 | ₩38,893 | ₩38,893 | ₩38,399 | ₩38,586 | -0.79% | 3만 |
|---|
| 2026.08.21 | ₩39,266 | ₩39,266 | ₩38,925 | ₩39,113 | -0.39% | 1.6만 |
|---|
| 2026.08.20 | ₩39,440 | ₩39,440 | ₩38,853 | ₩38,973 | -1.18% | 4.6만 |
|---|
| 2026.08.19 | ₩39,867 | ₩39,934 | ₩39,173 | ₩39,306 | -1.41% | 2.4만 |
|---|
| 2026.08.18 | ₩40,000 | ₩40,000 | ₩39,428 | ₩39,520 | -1.20% | 1.3만 |
|---|
| 2026.08.17 | ₩40,454 | ₩40,828 | ₩40,454 | ₩40,574 | +0.30% | 2.1만 |
|---|
| 2026.08.14 | ₩40,921 | ₩40,921 | ₩40,401 | ₩40,561 | -0.88% | 2.5만 |
|---|
| 2026.08.13 | ₩40,040 | ₩40,721 | ₩40,040 | ₩40,561 | +1.30% | 1.6만 |
|---|
| 2026.08.12 | ₩40,401 | ₩40,441 | ₩40,107 | ₩40,147 | -0.63% | 1.7만 |
|---|
| 2026.08.11 | ₩40,254 | ₩40,254 | ₩39,653 | ₩39,733 | -1.29% | 1.2만 |
|---|
| 2026.08.10 | ₩39,920 | ₩40,201 | ₩39,847 | ₩39,920 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,201 | ₩40,201 | ₩39,827 | ₩40,080 | -0.30% | 7.4만 |
|---|
| 2026.08.06 | ₩39,360 | ₩39,680 | ₩39,293 | ₩39,386 | +0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩40,441 | ₩40,441 | ₩39,653 | ₩39,653 | -1.95% | 1.9만 |
|---|
| 2026.08.04 | ₩39,253 | ₩39,934 | ₩39,146 | ₩39,787 | +1.36% | 31.1만 |
|---|
| 2026.08.03 | ₩37,024 | ₩38,572 | ₩37,024 | ₩38,439 | +3.82% | 2.3만 |
|---|
| 2026.07.31 | ₩37,718 | ₩37,718 | ₩36,851 | ₩37,505 | -0.57% | 2.6만 |
|---|
| 2026.07.30 | ₩36,637 | ₩36,904 | ₩36,517 | ₩36,904 | +0.73% | 1.3만 |
|---|
| 2026.07.29 | ₩36,650 | ₩36,650 | ₩35,769 | ₩35,769 | -2.40% | 1.3만 |
|---|
| 2026.07.28 | ₩36,377 | ₩36,664 | ₩35,930 | ₩36,597 | +0.61% | 2.1만 |
|---|
| 2026.07.27 | ₩37,718 | ₩37,718 | ₩36,584 | ₩36,837 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩37,718 | ₩37,718 | ₩36,931 | ₩37,091 | -1.66% | 2.1만 |
|---|
| 2026.07.23 | ₩37,598 | ₩37,878 | ₩37,358 | ₩37,678 | +0.21% | 3.5만 |
|---|
| 2026.07.22 | ₩38,465 | ₩38,546 | ₩38,199 | ₩38,305 | -0.42% | 1.7만 |
|---|
| 2026.07.21 | ₩38,519 | ₩38,546 | ₩38,165 | ₩38,532 | +0.03% | 1.7만 |
|---|
| 2026.07.20 | ₩38,639 | ₩38,639 | ₩37,785 | ₩37,825 | -2.11% | 1.4만 |
|---|
| 2026.07.17 | ₩37,585 | ₩38,105 | ₩37,358 | ₩37,798 | +0.57% | 2.2만 |
|---|
| 2026.07.16 | ₩39,213 | ₩39,213 | ₩38,205 | ₩38,305 | -2.31% | 1.5만 |
|---|
| 2026.07.15 | ₩39,560 | ₩39,560 | ₩38,930 | ₩39,286 | -0.69% | 14.8만 |
|---|
| 2026.07.14 | ₩38,946 | ₩39,305 | ₩38,879 | ₩39,200 | +0.65% | 2만 |
|---|
| 2026.07.13 | ₩39,440 | ₩39,440 | ₩38,732 | ₩38,766 | -1.71% | 3.4만 |
|---|
| 2026.07.10 | ₩39,413 | ₩39,627 | ₩39,280 | ₩39,593 | +0.46% | 1.8만 |
|---|
| 2026.07.09 | ₩39,293 | ₩39,545 | ₩39,013 | ₩39,426 | +0.34% | 1.4만 |
|---|
| 2026.07.08 | ₩38,799 | ₩38,893 | ₩38,225 | ₩38,893 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩38,879 | ₩38,906 | ₩38,305 | ₩38,719 | -0.41% | 3.5만 |
|---|
| 2026.07.06 | ₩38,933 | ₩39,186 | ₩38,931 | ₩39,093 | +0.41% | 1.9만 |
|---|
| 2026.07.02 | ₩39,280 | ₩39,309 | ₩38,252 | ₩38,559 | -1.83% | 1.9만 |
|---|
| 2026.07.01 | ₩39,213 | ₩39,252 | ₩38,826 | ₩39,093 | -0.31% | 3만 |
|---|
| 2026.06.30 | ₩38,599 | ₩39,200 | ₩38,599 | ₩39,173 | +1.49% | 9.8만 |
|---|
| 2026.06.29 | ₩38,292 | ₩38,572 | ₩37,731 | ₩38,572 | +0.73% | 18.2만 |
|---|
| 2026.06.26 | ₩37,611 | ₩37,961 | ₩37,358 | ₩37,737 | +0.33% | 25.6만 |
|---|
| 2026.06.25 | ₩38,519 | ₩38,519 | ₩37,699 | ₩37,785 | -1.91% | 2.5만 |
|---|
| 2026.06.24 | ₩38,332 | ₩38,492 | ₩37,731 | ₩37,905 | -1.11% | 4.1만 |
|---|
| 2026.06.23 | ₩37,918 | ₩38,239 | ₩37,918 | ₩37,988 | +0.18% | 1.1만 |
|---|
| 2026.06.22 | ₩39,720 | ₩39,720 | ₩38,866 | ₩39,053 | -1.68% | 2.4만 |
|---|
| 2026.06.18 | ₩39,533 | ₩39,733 | ₩39,119 | ₩39,733 | +0.51% | 2.5만 |
|---|
| 2026.06.17 | ₩39,653 | ₩39,653 | ₩38,786 | ₩38,839 | -2.05% | 1.8만 |
|---|
| 2026.06.16 | ₩39,920 | ₩39,920 | ₩39,293 | ₩39,293 | -1.57% | 2.3만 |
|---|
| 2026.06.15 | ₩39,613 | ₩39,787 | ₩39,333 | ₩39,787 | +0.44% | 19.5만 |
|---|
| 2026.06.12 | ₩39,066 | ₩39,066 | ₩38,325 | ₩38,679 | -0.99% | 1.5만 |
|---|
| 2026.06.11 | ₩38,012 | ₩38,659 | ₩37,550 | ₩38,652 | +1.69% | 3.3만 |
|---|
| 2026.06.10 | ₩38,359 | ₩38,359 | ₩37,598 | ₩37,678 | -1.77% | 1.9만 |
|---|
| 2026.06.09 | ₩39,453 | ₩39,453 | ₩37,331 | ₩38,532 | -2.33% | 1.2만 |
|---|
| 2026.06.08 | ₩39,400 | ₩39,400 | ₩38,833 | ₩38,986 | -1.05% | 1.8만 |
|---|
| 2026.06.05 | ₩39,747 | ₩39,760 | ₩38,719 | ₩38,772 | -2.45% | 2.3만 |
|---|
| 2026.06.04 | ₩39,954 | ₩40,654 | ₩39,914 | ₩40,521 | +1.42% | 5.4만 |
|---|
| 2026.06.03 | ₩41,282 | ₩41,282 | ₩40,561 | ₩40,654 | -1.52% | 2.7만 |
|---|
| 2026.06.02 | ₩41,469 | ₩41,482 | ₩41,015 | ₩41,175 | -0.71% | 1.1만 |
|---|
| 2026.06.01 | ₩40,828 | ₩41,375 | ₩40,828 | ₩41,215 | +0.95% | 1.2만 |
|---|
| 2026.05.29 | ₩40,454 | ₩40,653 | ₩40,321 | ₩40,614 | +0.40% | 1만 |
|---|
| 2026.05.28 | ₩39,733 | ₩40,241 | ₩39,584 | ₩40,214 | +1.21% | 1.5만 |
|---|
| 2026.05.27 | ₩39,773 | ₩39,773 | ₩39,346 | ₩39,520 | -0.64% | 1.4만 |
|---|
| 2026.05.26 | ₩39,573 | ₩39,640 | ₩39,466 | ₩39,507 | -0.17% | 1.4만 |
|---|
| 2026.05.22 | ₩39,320 | ₩39,453 | ₩39,160 | ₩39,160 | -0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩38,999 | ₩39,266 | ₩38,866 | ₩39,266 | +0.68% | 1.2만 |
|---|
| 2026.05.20 | ₩38,652 | ₩38,906 | ₩38,519 | ₩38,906 | +0.66% | 1.4만 |
|---|
| 2026.05.19 | ₩38,559 | ₩38,559 | ₩38,065 | ₩38,412 | -0.38% | 2만 |
|---|
| 2026.05.18 | ₩39,026 | ₩39,026 | ₩38,490 | ₩38,706 | -0.82% | 1만 |
|---|
| 2026.05.15 | ₩39,180 | ₩39,306 | ₩38,946 | ₩38,973 | -0.53% | 13만 |
|---|
| 2026.05.14 | ₩39,280 | ₩39,747 | ₩39,266 | ₩39,653 | +0.95% | 1.9만 |
|---|
| 2026.05.13 | ₩38,973 | ₩39,280 | ₩38,532 | ₩39,246 | +0.70% | 3.4만 |
|---|
| 2026.05.12 | ₩38,519 | ₩38,779 | ₩38,239 | ₩38,695 | +0.46% | 26.2만 |
|---|
| 2026.05.11 | ₩38,839 | ₩39,053 | ₩38,766 | ₩38,866 | +0.07% | 1.4만 |
|---|
| 2026.05.08 | ₩38,812 | ₩38,826 | ₩38,658 | ₩38,826 | +0.03% | 6천 |
|---|
| 2026.05.07 | ₩38,839 | ₩38,899 | ₩38,465 | ₩38,572 | -0.69% | 1.3만 |
|---|
| 2026.05.06 | ₩37,905 | ₩38,626 | ₩37,905 | ₩38,612 | +1.87% | 1.4만 |
|---|
| 2026.05.05 | ₩37,932 | ₩37,932 | ₩37,591 | ₩37,705 | -0.60% | 1.8만 |
|---|
| 2026.05.04 | ₩37,731 | ₩37,731 | ₩37,318 | ₩37,545 | -0.50% | 1.1만 |
|---|
| 2026.05.01 | ₩37,491 | ₩37,718 | ₩37,491 | ₩37,547 | +0.15% | 7.3천 |
|---|
| 2026.04.30 | ₩37,411 | ₩37,411 | ₩36,557 | ₩37,198 | -0.57% | 1.5만 |
|---|
| 2026.04.29 | ₩37,157 | ₩37,157 | ₩36,624 | ₩36,864 | -0.79% | 8.5천 |
|---|
| 2026.04.28 | ₩37,171 | ₩37,171 | ₩36,770 | ₩37,077 | -0.25% | 1.1만 |
|---|
| 2026.04.27 | ₩37,571 | ₩37,611 | ₩37,304 | ₩37,598 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩37,264 | ₩37,494 | ₩36,957 | ₩37,494 | +0.62% | 2.1만 |
|---|
| 2026.04.23 | ₩37,384 | ₩37,384 | ₩36,837 | ₩36,880 | -1.35% | 28.6만 |
|---|
| 2026.04.22 | ₩37,037 | ₩37,371 | ₩36,877 | ₩37,371 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩37,291 | ₩37,291 | ₩36,574 | ₩36,650 | -1.72% | 1.1만 |
|---|
| 2026.04.20 | ₩37,077 | ₩37,077 | ₩36,744 | ₩37,064 | -0.04% | 1.6만 |
|---|
| 2026.04.17 | ₩36,824 | ₩37,145 | ₩36,824 | ₩37,024 | +0.54% | 3.1만 |
|---|
| 2026.04.16 | ₩36,664 | ₩36,717 | ₩36,463 | ₩36,584 | -0.22% | 1.4만 |
|---|
| 2026.04.15 | ₩36,357 | ₩36,621 | ₩36,150 | ₩36,621 | +0.73% | 1.9만 |
|---|
| 2026.04.14 | ₩35,329 | ₩36,010 | ₩35,329 | ₩35,970 | +1.81% | 1.7만 |
|---|
| 2026.04.13 | ₩34,622 | ₩35,222 | ₩34,582 | ₩35,222 | +1.73% | 1.8만 |
|---|
| 2026.04.10 | ₩34,461 | ₩34,728 | ₩34,461 | ₩34,622 | +0.46% | 1.8만 |
|---|
| 2026.04.09 | ₩34,195 | ₩34,475 | ₩33,961 | ₩34,368 | +0.51% | 19.2만 |
|---|
| 2026.04.08 | ₩34,528 | ₩34,635 | ₩34,101 | ₩34,195 | -0.97% | 1.6만 |
|---|
| 2026.04.07 | ₩33,300 | ₩33,327 | ₩32,806 | ₩33,296 | -0.01% | 2.2만 |
|---|
| 2026.04.06 | ₩33,367 | ₩33,367 | ₩33,084 | ₩33,234 | -0.40% | 1.5만 |
|---|
| 2026.04.02 | ₩32,606 | ₩33,167 | ₩32,606 | ₩33,161 | +1.70% | 1.9만 |
|---|
| 2026.04.01 | ₩33,207 | ₩33,314 | ₩32,904 | ₩33,060 | -0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩31,592 | ₩32,606 | ₩31,592 | ₩32,593 | +3.17% | 1.4만 |
|---|
| 2026.03.30 | ₩31,685 | ₩31,685 | ₩31,031 | ₩31,178 | -1.60% | 1.3만 |
|---|
| 2026.03.27 | ₩32,019 | ₩32,039 | ₩31,433 | ₩31,498 | -1.63% | 3.1만 |
|---|
| 2026.03.26 | ₩33,033 | ₩33,033 | ₩32,326 | ₩32,326 | -2.14% | 7.8천 |
|---|
| 2026.03.25 | ₩33,400 | ₩33,607 | ₩33,250 | ₩33,300 | -0.30% | 2만 |
|---|
| 2026.03.24 | ₩33,100 | ₩33,100 | ₩32,873 | ₩32,967 | -0.40% | 1.4만 |
|---|
| 2026.03.23 | ₩33,207 | ₩33,601 | ₩33,207 | ₩33,260 | +0.16% | 1.8만 |
|---|
| 2026.03.20 | ₩33,180 | ₩33,187 | ₩32,553 | ₩32,700 | -1.45% | 2.7만 |
|---|
| 2026.03.19 | ₩33,113 | ₩33,420 | ₩33,033 | ₩33,380 | +0.81% | 2.6만 |
|---|
| 2026.03.18 | ₩33,888 | ₩34,008 | ₩33,594 | ₩33,607 | -0.83% | 1.3만 |
|---|
| 2026.03.17 | ₩34,114 | ₩34,166 | ₩33,914 | ₩33,994 | -0.35% | 3.3만 |
|---|
| 2026.03.16 | ₩33,874 | ₩33,981 | ₩33,841 | ₩33,941 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩34,048 | ₩34,094 | ₩33,400 | ₩33,474 | -1.69% | 2.2만 |
|---|
| 2026.03.12 | ₩34,141 | ₩34,168 | ₩33,821 | ₩33,821 | -0.94% | 1.1만 |
|---|
| 2026.03.11 | ₩34,542 | ₩34,594 | ₩34,275 | ₩34,435 | -0.31% | 7.5만 |
|---|
| 2026.03.10 | ₩34,341 | ₩34,715 | ₩34,329 | ₩34,448 | +0.31% | 1.1만 |
|---|
| 2026.03.09 | ₩33,487 | ₩34,475 | ₩33,487 | ₩34,435 | +2.83% | 2.8만 |
|---|
| 2026.03.06 | ₩34,195 | ₩34,299 | ₩33,861 | ₩34,008 | -0.55% | 1.4만 |
|---|
| 2026.03.05 | ₩34,288 | ₩34,755 | ₩34,101 | ₩34,501 | +0.62% | 1.3만 |
|---|
| 2026.03.04 | ₩34,421 | ₩34,588 | ₩34,128 | ₩34,515 | +0.27% | 4.6만 |
|---|
| 2026.03.03 | ₩33,687 | ₩34,170 | ₩33,520 | ₩34,128 | +1.31% | 1.6만 |
|---|
| 2026.03.02 | ₩33,447 | ₩34,421 | ₩33,447 | ₩34,328 | +2.63% | 6.8만 |
|---|
| 2026.02.27 | ₩34,141 | ₩34,141 | ₩33,874 | ₩34,114 | -0.08% | 9.7만 |
|---|
| 2026.02.26 | ₩34,768 | ₩34,768 | ₩34,021 | ₩34,368 | -1.15% | 2.2만 |
|---|
| 2026.02.25 | ₩34,301 | ₩34,775 | ₩34,301 | ₩34,715 | +1.21% | 1.2만 |
|---|
| 2026.02.24 | ₩33,888 | ₩34,188 | ₩33,581 | ₩34,141 | +0.75% | 2.7만 |
|---|
| 2026.02.23 | ₩34,074 | ₩34,381 | ₩33,741 | ₩33,767 | -0.90% | 3.8만 |
|---|
| 2026.02.20 | ₩33,794 | ₩34,493 | ₩33,794 | ₩34,261 | +1.38% | 6.2만 |
|---|
| 2026.02.19 | ₩33,954 | ₩34,172 | ₩33,834 | ₩33,994 | +0.12% | 5만 |
|---|
| 2026.02.18 | ₩33,727 | ₩34,340 | ₩33,727 | ₩34,034 | +0.91% | 2.8만 |
|---|
| 2026.02.17 | ₩33,314 | ₩33,954 | ₩33,267 | ₩33,754 | +1.32% | 11.4만 |
|---|
| 2026.02.13 | ₩33,647 | ₩33,890 | ₩33,474 | ₩33,554 | -0.28% | 2.6만 |
|---|
| 2026.02.12 | ₩34,582 | ₩34,675 | ₩33,686 | ₩33,775 | -2.33% | 2.5만 |
|---|
| 2026.02.11 | ₩34,889 | ₩35,095 | ₩34,475 | ₩34,608 | -0.80% | 2.4만 |
|---|
| 2026.02.10 | ₩34,862 | ₩35,142 | ₩34,715 | ₩34,715 | -0.42% | 2.4만 |
|---|
| 2026.02.09 | ₩34,475 | ₩35,062 | ₩34,475 | ₩34,862 | +1.12% | 1.3만 |
|---|
| 2026.02.06 | ₩33,901 | ₩34,369 | ₩33,714 | ₩34,341 | +1.30% | 1.1만 |
|---|
| 2026.02.05 | ₩33,567 | ₩33,888 | ₩33,354 | ₩33,447 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩34,955 | ₩34,955 | ₩33,767 | ₩34,168 | -2.25% | 7.3만 |
|---|
| 2026.02.03 | ₩35,649 | ₩35,649 | ₩34,435 | ₩34,808 | -2.36% | 1.7만 |
|---|
| 2026.02.02 | ₩35,342 | ₩35,636 | ₩35,342 | ₩35,449 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩35,529 | ₩35,623 | ₩35,341 | ₩35,369 | -0.45% | 1.2만 |
|---|
| 2026.01.29 | ₩36,143 | ₩36,143 | ₩35,262 | ₩35,756 | -1.07% | 4.9만 |
|---|
| 2026.01.28 | ₩36,584 | ₩36,584 | ₩36,099 | ₩36,210 | -1.02% | 1.2만 |
|---|
| 2026.01.27 | ₩36,303 | ₩36,350 | ₩36,237 | ₩36,277 | -0.07% | 8.6천 |
|---|
| 2026.01.26 | ₩35,943 | ₩36,107 | ₩35,930 | ₩35,970 | +0.07% | 1.6만 |
|---|
| 2026.01.23 | ₩35,783 | ₩35,916 | ₩35,596 | ₩35,796 | +0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩35,823 | ₩35,863 | ₩35,656 | ₩35,676 | -0.41% | 2만 |
|---|
| 2026.01.21 | ₩35,049 | ₩35,623 | ₩34,955 | ₩35,376 | +0.93% | 13만 |
|---|
| 2026.01.20 | ₩35,262 | ₩35,583 | ₩35,123 | ₩35,129 | -0.38% | 2.6만 |
|---|
| 2026.01.16 | ₩36,197 | ₩36,370 | ₩36,035 | ₩36,183 | -0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩36,650 | ₩36,650 | ₩36,150 | ₩36,263 | -1.06% | 1.6만 |
|---|
| 2026.01.14 | ₩36,690 | ₩36,690 | ₩35,943 | ₩36,223 | -1.27% | 2.5만 |
|---|
| 2026.01.13 | ₩36,637 | ₩36,841 | ₩36,590 | ₩36,698 | +0.17% | 1만 |
|---|
| 2026.01.12 | ₩36,250 | ₩36,710 | ₩36,250 | ₩36,628 | +1.04% | 6천 |
|---|
| 2026.01.09 | ₩36,503 | ₩36,557 | ₩36,263 | ₩36,477 | -0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩36,757 | ₩36,757 | ₩36,181 | ₩36,330 | -1.16% | 1.2만 |
|---|
| 2026.01.07 | ₩36,704 | ₩36,984 | ₩36,544 | ₩36,677 | -0.07% | 1.2만 |
|---|
| 2026.01.06 | ₩36,597 | ₩36,597 | ₩36,363 | ₩36,530 | -0.18% | 1.5만 |
|---|
| 2026.01.05 | ₩36,610 | ₩36,650 | ₩36,430 | ₩36,463 | -0.40% | 1.3만 |
|---|
| 2026.01.02 | ₩36,891 | ₩36,891 | ₩36,143 | ₩36,383 | -1.37% | 9.5천 |
|---|
| 2025.12.31 | ₩36,837 | ₩36,837 | ₩36,431 | ₩36,437 | -1.09% | 1.9만 |
|---|
| 2025.12.30 | ₩36,824 | ₩36,837 | ₩36,690 | ₩36,690 | -0.36% | 2.8만 |
|---|
| 2025.12.29 | ₩36,824 | ₩36,837 | ₩36,657 | ₩36,717 | -0.29% | 9.1천 |
|---|
| 2025.12.26 | ₩37,037 | ₩37,064 | ₩36,984 | ₩36,985 | -0.14% | 9.5천 |
|---|
| 2025.12.24 | ₩37,011 | ₩37,011 | ₩36,837 | ₩37,011 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩36,450 | ₩36,984 | ₩36,450 | ₩36,984 | +1.46% | 1.2만 |
|---|
| 2025.12.22 | ₩36,704 | ₩36,704 | ₩36,570 | ₩36,624 | -0.22% | 1.5만 |
|---|
| 2025.12.19 | ₩35,956 | ₩36,410 | ₩35,956 | ₩36,399 | +1.23% | 2.1만 |
|---|
| 2025.12.18 | ₩36,023 | ₩36,050 | ₩35,689 | ₩35,850 | -0.48% | 2만 |
|---|
| 2025.12.17 | ₩36,357 | ₩36,357 | ₩35,329 | ₩35,356 | -2.75% | 10.3만 |
|---|
| 2025.12.16 | ₩36,116 | ₩36,290 | ₩35,907 | ₩36,277 | +0.44% | 2.2만 |
|---|
| 2025.12.15 | ₩36,717 | ₩36,717 | ₩36,050 | ₩36,116 | -1.64% | 1.6만 |
|---|
| 2025.12.12 | ₩37,157 | ₩37,157 | ₩36,383 | ₩36,463 | -1.87% | 1.6만 |
|---|
| 2025.12.11 | ₩37,278 | ₩37,278 | ₩36,888 | ₩37,224 | -0.14% | 7.2천 |
|---|
| 2025.12.10 | ₩37,291 | ₩37,531 | ₩37,144 | ₩37,491 | +0.54% | 1.2만 |
|---|
| 2025.12.09 | ₩37,224 | ₩37,371 | ₩37,024 | ₩37,304 | +0.22% | 6.7천 |
|---|
| 2025.12.08 | ₩37,438 | ₩37,438 | ₩36,996 | ₩37,171 | -0.71% | 1.1만 |
|---|
| 2025.12.05 | ₩37,264 | ₩37,331 | ₩37,064 | ₩37,211 | -0.14% | 3.6만 |
|---|
| 2025.12.04 | ₩37,211 | ₩37,211 | ₩36,851 | ₩37,091 | -0.32% | 4.5만 |
|---|
| 2025.12.03 | ₩36,944 | ₩37,011 | ₩36,757 | ₩36,944 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩37,104 | ₩37,238 | ₩36,877 | ₩36,984 | -0.32% | 1.5만 |
|---|
| 2025.12.01 | ₩36,770 | ₩36,971 | ₩36,637 | ₩36,877 | +0.29% | 3.1만 |
|---|
| 2025.11.28 | ₩36,837 | ₩37,051 | ₩36,837 | ₩37,051 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩36,757 | ₩37,091 | ₩36,570 | ₩36,824 | +0.18% | 11.3만 |
|---|
| 2025.11.25 | ₩36,383 | ₩36,584 | ₩35,836 | ₩36,584 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩35,729 | ₩36,343 | ₩35,676 | ₩36,343 | +1.72% | 14.3만 |
|---|
| 2025.11.21 | ₩35,396 | ₩35,703 | ₩34,848 | ₩35,356 | -0.11% | 2.8만 |
|---|
| 2025.11.20 | ₩37,024 | ₩37,037 | ₩35,289 | ₩35,302 | -4.65% | 5.1만 |
|---|
| 2025.11.19 | ₩35,823 | ₩36,278 | ₩35,736 | ₩36,023 | +0.56% | 1.6만 |
|---|
| 2025.11.18 | ₩35,863 | ₩35,943 | ₩35,401 | ₩35,623 | -0.67% | 1.3만 |
|---|
| 2025.11.17 | ₩35,956 | ₩36,503 | ₩35,823 | ₩35,996 | +0.11% | 8.3만 |
|---|
| 2025.11.14 | ₩35,729 | ₩36,557 | ₩35,729 | ₩36,303 | +1.61% | 1.6만 |
|---|
| 2025.11.13 | ₩36,770 | ₩36,991 | ₩36,096 | ₩36,183 | -1.60% | 5만 |
|---|
| 2025.11.12 | ₩37,571 | ₩37,571 | ₩36,944 | ₩37,157 | -1.10% | 2.4만 |
|---|
| 2025.11.11 | ₩37,264 | ₩37,264 | ₩36,975 | ₩37,238 | -0.07% | 1.4만 |
|---|
| 2025.11.10 | ₩37,198 | ₩37,411 | ₩37,000 | ₩37,411 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,477 | ₩36,544 | ₩35,809 | ₩36,477 | 0.00% | 2.3만 |
|---|
| 2025.11.06 | ₩37,344 | ₩37,344 | ₩36,524 | ₩36,597 | -2.00% | 4.6만 |
|---|
| 2025.11.05 | ₩37,278 | ₩37,438 | ₩36,981 | ₩37,251 | -0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩37,464 | ₩37,585 | ₩37,077 | ₩37,131 | -0.89% | 1.7만 |
|---|
| 2025.11.03 | ₩38,172 | ₩38,172 | ₩37,798 | ₩37,865 | -0.80% | 2.1만 |
|---|
| 2025.10.31 | ₩38,225 | ₩38,225 | ₩37,582 | ₩37,745 | -1.26% | 2.4만 |
|---|
| 2025.10.30 | ₩38,038 | ₩38,038 | ₩37,464 | ₩37,491 | -1.44% | 1.8만 |
|---|
| 2025.10.29 | ₩38,065 | ₩38,172 | ₩37,892 | ₩38,159 | +0.25% | 2.9만 |
|---|
| 2025.10.28 | ₩37,651 | ₩37,811 | ₩37,371 | ₩37,731 | +0.21% | 3.7만 |
|---|
| 2025.10.27 | ₩37,077 | ₩37,438 | ₩37,077 | ₩37,358 | +0.76% | 1.5만 |
|---|
| 2025.10.24 | ₩36,824 | ₩36,824 | ₩36,692 | ₩36,704 | -0.33% | 7천 |
|---|
| 2025.10.23 | ₩36,030 | ₩36,449 | ₩36,030 | ₩36,383 | +0.98% | 1만 |
|---|
| 2025.10.22 | ₩36,410 | ₩36,410 | ₩35,676 | ₩36,023 | -1.06% | 1.7만 |
|---|
| 2025.10.21 | ₩36,544 | ₩36,544 | ₩36,237 | ₩36,317 | -0.62% | 1.2만 |
|---|
| 2025.10.20 | ₩36,370 | ₩36,503 | ₩36,357 | ₩36,397 | +0.07% | 1.5만 |
|---|
| 2025.10.17 | ₩36,076 | ₩36,156 | ₩35,775 | ₩36,036 | -0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩36,437 | ₩36,463 | ₩35,769 | ₩36,036 | -1.10% | 2만 |
|---|
| 2025.10.15 | ₩36,423 | ₩36,423 | ₩36,063 | ₩36,130 | -0.81% | 1만 |
|---|
| 2025.10.14 | ₩36,063 | ₩36,154 | ₩35,529 | ₩35,863 | -0.56% | 1.3만 |
|---|
| 2025.10.13 | ₩36,303 | ₩36,423 | ₩36,003 | ₩36,311 | +0.02% | 2.8만 |
|---|
| 2025.10.10 | ₩36,690 | ₩36,916 | ₩35,461 | ₩35,461 | -3.35% | 7.4천 |
|---|