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 | ₩41,315 | ₩41,315 | ₩40,969 | ₩41,182 | -0.32% | 1.4만 |
| 2026.10.08 | ₩41,409 | ₩41,409 | ₩40,622 | ₩40,718 | -1.67% | 4.3천 |
| 2026.10.07 | ₩41,396 | ₩41,570 | ₩41,185 | ₩41,570 | +0.42% | 3.4만 |
| 2026.10.06 | ₩41,863 | ₩41,863 | ₩41,670 | ₩41,670 | -0.46% | 1.1만 |
| 2026.10.05 | ₩41,155 | ₩41,509 | ₩41,155 | ₩41,436 | +0.68% | 1.3만 |
| 2026.10.02 | ₩41,142 | ₩41,142 | ₩40,888 | ₩40,955 | -0.45% | 1.3만 |
| 2026.10.01 | ₩40,702 | ₩40,702 | ₩40,321 | ₩40,508 | -0.48% | 1.3만 |
| 2026.09.30 | ₩41,235 | ₩41,235 | ₩40,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,368 |
| -2.10% |
| 1.9만 |
| 2026.09.29 | ₩40,475 | ₩40,635 | ₩40,348 | ₩40,415 | -0.15% | 3.2만 |
|---|
| 2026.09.28 | ₩40,328 | ₩40,528 | ₩40,181 | ₩40,229 | -0.24% | 1.2만 |
|---|
| 2026.09.25 | ₩40,848 | ₩40,854 | ₩40,562 | ₩40,742 | -0.26% | 6.1천 |
|---|
| 2026.09.24 | ₩39,848 | ₩40,688 | ₩39,848 | ₩40,528 | +1.71% | 3만 |
|---|
| 2026.09.23 | ₩40,902 | ₩41,038 | ₩40,468 | ₩40,501 | -0.98% | 1.5만 |
|---|
| 2026.09.22 | ₩41,022 | ₩41,315 | ₩41,022 | ₩41,129 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩40,355 | ₩40,915 | ₩40,155 | ₩40,888 | +1.32% | 1.9만 |
|---|
| 2026.09.18 | ₩39,888 | ₩39,888 | ₩39,514 | ₩39,808 | -0.20% | 6.6천 |
|---|
| 2026.09.17 | ₩39,701 | ₩39,701 | ₩39,354 | ₩39,487 | -0.54% | 1.4만 |
|---|
| 2026.09.16 | ₩38,566 | ₩39,120 | ₩38,466 | ₩38,780 | +0.55% | 11만 |
|---|
| 2026.09.15 | ₩38,767 | ₩38,900 | ₩38,560 | ₩38,593 | -0.45% | 3.2만 |
|---|
| 2026.09.14 | ₩38,833 | ₩39,114 | ₩38,600 | ₩38,873 | +0.10% | 2.9만 |
|---|
| 2026.09.11 | ₩39,634 | ₩39,634 | ₩39,434 | ₩39,434 | -0.51% | 1만 |
|---|
| 2026.09.10 | ₩39,234 | ₩39,327 | ₩38,973 | ₩39,047 | -0.48% | 2.5만 |
|---|
| 2026.09.09 | ₩39,661 | ₩39,721 | ₩39,501 | ₩39,501 | -0.40% | 1.8만 |
|---|
| 2026.09.08 | ₩39,647 | ₩39,968 | ₩39,647 | ₩39,701 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩39,701 | ₩39,781 | ₩39,514 | ₩39,662 | -0.10% | 1.7만 |
|---|
| 2026.09.03 | ₩38,713 | ₩39,567 | ₩38,713 | ₩39,447 | +1.90% | 2.6만 |
|---|
| 2026.09.02 | ₩38,820 | ₩38,839 | ₩38,620 | ₩38,763 | -0.15% | 2.5만 |
|---|
| 2026.09.01 | ₩38,647 | ₩38,900 | ₩38,502 | ₩38,553 | -0.24% | 1.8만 |
|---|
| 2026.08.31 | ₩39,247 | ₩39,247 | ₩38,873 | ₩39,114 | -0.34% | 1.5만 |
|---|
| 2026.08.28 | ₩39,661 | ₩39,781 | ₩39,219 | ₩39,232 | -1.08% | 7.2천 |
|---|
| 2026.08.27 | ₩39,727 | ₩39,727 | ₩39,447 | ₩39,701 | -0.07% | 4.7만 |
|---|
| 2026.08.26 | ₩39,007 | ₩39,060 | ₩38,740 | ₩38,940 | -0.17% | 12.4만 |
|---|
| 2026.08.25 | ₩39,020 | ₩39,194 | ₩38,793 | ₩38,912 | -0.28% | 2.3만 |
|---|
| 2026.08.24 | ₩38,887 | ₩38,887 | ₩38,393 | ₩38,580 | -0.79% | 3만 |
|---|
| 2026.08.21 | ₩39,260 | ₩39,260 | ₩38,919 | ₩39,107 | -0.39% | 1.6만 |
|---|
| 2026.08.20 | ₩39,434 | ₩39,434 | ₩38,847 | ₩38,967 | -1.18% | 4.6만 |
|---|
| 2026.08.19 | ₩39,861 | ₩39,928 | ₩39,167 | ₩39,300 | -1.41% | 2.4만 |
|---|
| 2026.08.18 | ₩39,994 | ₩39,994 | ₩39,422 | ₩39,514 | -1.20% | 1.3만 |
|---|
| 2026.08.17 | ₩40,448 | ₩40,822 | ₩40,448 | ₩40,568 | +0.30% | 2.1만 |
|---|
| 2026.08.14 | ₩40,915 | ₩40,915 | ₩40,395 | ₩40,555 | -0.88% | 2.5만 |
|---|
| 2026.08.13 | ₩40,034 | ₩40,715 | ₩40,034 | ₩40,555 | +1.30% | 1.6만 |
|---|
| 2026.08.12 | ₩40,395 | ₩40,435 | ₩40,101 | ₩40,141 | -0.63% | 1.7만 |
|---|
| 2026.08.11 | ₩40,248 | ₩40,248 | ₩39,647 | ₩39,727 | -1.29% | 1.2만 |
|---|
| 2026.08.10 | ₩39,914 | ₩40,195 | ₩39,841 | ₩39,914 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,195 | ₩40,195 | ₩39,821 | ₩40,074 | -0.30% | 7.4만 |
|---|
| 2026.08.06 | ₩39,354 | ₩39,674 | ₩39,287 | ₩39,381 | +0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩40,435 | ₩40,435 | ₩39,647 | ₩39,647 | -1.95% | 1.9만 |
|---|
| 2026.08.04 | ₩39,247 | ₩39,928 | ₩39,140 | ₩39,781 | +1.36% | 31.1만 |
|---|
| 2026.08.03 | ₩37,018 | ₩38,566 | ₩37,018 | ₩38,433 | +3.82% | 2.3만 |
|---|
| 2026.07.31 | ₩37,712 | ₩37,712 | ₩36,845 | ₩37,499 | -0.57% | 2.6만 |
|---|
| 2026.07.30 | ₩36,631 | ₩36,898 | ₩36,511 | ₩36,898 | +0.73% | 1.3만 |
|---|
| 2026.07.29 | ₩36,645 | ₩36,645 | ₩35,764 | ₩35,764 | -2.40% | 1.3만 |
|---|
| 2026.07.28 | ₩36,371 | ₩36,658 | ₩35,924 | ₩36,591 | +0.61% | 2.1만 |
|---|
| 2026.07.27 | ₩37,712 | ₩37,712 | ₩36,578 | ₩36,832 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩37,712 | ₩37,712 | ₩36,925 | ₩37,085 | -1.66% | 2.1만 |
|---|
| 2026.07.23 | ₩37,592 | ₩37,873 | ₩37,352 | ₩37,672 | +0.21% | 3.5만 |
|---|
| 2026.07.22 | ₩38,460 | ₩38,540 | ₩38,193 | ₩38,300 | -0.42% | 1.7만 |
|---|
| 2026.07.21 | ₩38,513 | ₩38,540 | ₩38,159 | ₩38,526 | +0.03% | 1.7만 |
|---|
| 2026.07.20 | ₩38,633 | ₩38,633 | ₩37,779 | ₩37,819 | -2.11% | 1.4만 |
|---|
| 2026.07.17 | ₩37,579 | ₩38,099 | ₩37,352 | ₩37,792 | +0.57% | 2.2만 |
|---|
| 2026.07.16 | ₩39,207 | ₩39,207 | ₩38,199 | ₩38,300 | -2.31% | 1.5만 |
|---|
| 2026.07.15 | ₩39,554 | ₩39,554 | ₩38,924 | ₩39,280 | -0.69% | 14.8만 |
|---|
| 2026.07.14 | ₩38,940 | ₩39,299 | ₩38,873 | ₩39,194 | +0.65% | 2만 |
|---|
| 2026.07.13 | ₩39,434 | ₩39,434 | ₩38,727 | ₩38,760 | -1.71% | 3.4만 |
|---|
| 2026.07.10 | ₩39,407 | ₩39,621 | ₩39,274 | ₩39,587 | +0.46% | 1.8만 |
|---|
| 2026.07.09 | ₩39,287 | ₩39,539 | ₩39,007 | ₩39,421 | +0.34% | 1.4만 |
|---|
| 2026.07.08 | ₩38,793 | ₩38,887 | ₩38,220 | ₩38,887 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩38,873 | ₩38,900 | ₩38,300 | ₩38,713 | -0.41% | 3.5만 |
|---|
| 2026.07.06 | ₩38,927 | ₩39,180 | ₩38,925 | ₩39,087 | +0.41% | 1.9만 |
|---|
| 2026.07.02 | ₩39,274 | ₩39,303 | ₩38,246 | ₩38,553 | -1.83% | 1.9만 |
|---|
| 2026.07.01 | ₩39,207 | ₩39,246 | ₩38,820 | ₩39,087 | -0.31% | 3만 |
|---|
| 2026.06.30 | ₩38,593 | ₩39,194 | ₩38,593 | ₩39,167 | +1.49% | 9.8만 |
|---|
| 2026.06.29 | ₩38,286 | ₩38,566 | ₩37,726 | ₩38,566 | +0.73% | 18.2만 |
|---|
| 2026.06.26 | ₩37,606 | ₩37,955 | ₩37,352 | ₩37,731 | +0.33% | 25.6만 |
|---|
| 2026.06.25 | ₩38,513 | ₩38,513 | ₩37,694 | ₩37,779 | -1.91% | 2.5만 |
|---|
| 2026.06.24 | ₩38,326 | ₩38,486 | ₩37,726 | ₩37,899 | -1.11% | 4.1만 |
|---|
| 2026.06.23 | ₩37,913 | ₩38,233 | ₩37,913 | ₩37,982 | +0.18% | 1.1만 |
|---|
| 2026.06.22 | ₩39,714 | ₩39,714 | ₩38,860 | ₩39,047 | -1.68% | 2.4만 |
|---|
| 2026.06.18 | ₩39,527 | ₩39,727 | ₩39,114 | ₩39,727 | +0.51% | 2.5만 |
|---|
| 2026.06.17 | ₩39,647 | ₩39,647 | ₩38,780 | ₩38,833 | -2.05% | 1.8만 |
|---|
| 2026.06.16 | ₩39,914 | ₩39,914 | ₩39,287 | ₩39,287 | -1.57% | 2.3만 |
|---|
| 2026.06.15 | ₩39,607 | ₩39,781 | ₩39,327 | ₩39,781 | +0.44% | 19.5만 |
|---|
| 2026.06.12 | ₩39,060 | ₩39,060 | ₩38,320 | ₩38,673 | -0.99% | 1.5만 |
|---|
| 2026.06.11 | ₩38,006 | ₩38,653 | ₩37,544 | ₩38,647 | +1.69% | 3.3만 |
|---|
| 2026.06.10 | ₩38,353 | ₩38,353 | ₩37,592 | ₩37,672 | -1.77% | 1.9만 |
|---|
| 2026.06.09 | ₩39,447 | ₩39,447 | ₩37,325 | ₩38,526 | -2.33% | 1.2만 |
|---|
| 2026.06.08 | ₩39,394 | ₩39,394 | ₩38,827 | ₩38,980 | -1.05% | 1.8만 |
|---|
| 2026.06.05 | ₩39,741 | ₩39,754 | ₩38,713 | ₩38,767 | -2.45% | 2.3만 |
|---|
| 2026.06.04 | ₩39,948 | ₩40,648 | ₩39,908 | ₩40,515 | +1.42% | 5.4만 |
|---|
| 2026.06.03 | ₩41,275 | ₩41,275 | ₩40,555 | ₩40,648 | -1.52% | 2.7만 |
|---|
| 2026.06.02 | ₩41,462 | ₩41,476 | ₩41,009 | ₩41,169 | -0.71% | 1.1만 |
|---|
| 2026.06.01 | ₩40,822 | ₩41,369 | ₩40,822 | ₩41,209 | +0.95% | 1.2만 |
|---|
| 2026.05.29 | ₩40,448 | ₩40,647 | ₩40,315 | ₩40,608 | +0.40% | 1만 |
|---|
| 2026.05.28 | ₩39,727 | ₩40,235 | ₩39,578 | ₩40,208 | +1.21% | 1.5만 |
|---|
| 2026.05.27 | ₩39,768 | ₩39,768 | ₩39,340 | ₩39,514 | -0.64% | 1.4만 |
|---|
| 2026.05.26 | ₩39,567 | ₩39,634 | ₩39,461 | ₩39,501 | -0.17% | 1.4만 |
|---|
| 2026.05.22 | ₩39,314 | ₩39,447 | ₩39,154 | ₩39,154 | -0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩38,994 | ₩39,260 | ₩38,860 | ₩39,260 | +0.68% | 1.2만 |
|---|
| 2026.05.20 | ₩38,647 | ₩38,900 | ₩38,513 | ₩38,900 | +0.66% | 1.4만 |
|---|
| 2026.05.19 | ₩38,553 | ₩38,553 | ₩38,059 | ₩38,406 | -0.38% | 2만 |
|---|
| 2026.05.18 | ₩39,020 | ₩39,020 | ₩38,484 | ₩38,700 | -0.82% | 1만 |
|---|
| 2026.05.15 | ₩39,174 | ₩39,300 | ₩38,940 | ₩38,967 | -0.53% | 13만 |
|---|
| 2026.05.14 | ₩39,274 | ₩39,741 | ₩39,260 | ₩39,647 | +0.95% | 1.9만 |
|---|
| 2026.05.13 | ₩38,967 | ₩39,274 | ₩38,526 | ₩39,240 | +0.70% | 3.4만 |
|---|
| 2026.05.12 | ₩38,513 | ₩38,773 | ₩38,233 | ₩38,689 | +0.46% | 26.2만 |
|---|
| 2026.05.11 | ₩38,833 | ₩39,047 | ₩38,760 | ₩38,860 | +0.07% | 1.4만 |
|---|
| 2026.05.08 | ₩38,807 | ₩38,820 | ₩38,652 | ₩38,820 | +0.03% | 6천 |
|---|
| 2026.05.07 | ₩38,833 | ₩38,893 | ₩38,460 | ₩38,566 | -0.69% | 1.3만 |
|---|
| 2026.05.06 | ₩37,899 | ₩38,620 | ₩37,899 | ₩38,607 | +1.87% | 1.4만 |
|---|
| 2026.05.05 | ₩37,926 | ₩37,926 | ₩37,586 | ₩37,699 | -0.60% | 1.8만 |
|---|
| 2026.05.04 | ₩37,726 | ₩37,726 | ₩37,312 | ₩37,539 | -0.50% | 1.1만 |
|---|
| 2026.05.01 | ₩37,486 | ₩37,712 | ₩37,486 | ₩37,542 | +0.15% | 7.3천 |
|---|
| 2026.04.30 | ₩37,405 | ₩37,405 | ₩36,551 | ₩37,192 | -0.57% | 1.5만 |
|---|
| 2026.04.29 | ₩37,152 | ₩37,152 | ₩36,618 | ₩36,858 | -0.79% | 8.5천 |
|---|
| 2026.04.28 | ₩37,165 | ₩37,165 | ₩36,765 | ₩37,072 | -0.25% | 1.1만 |
|---|
| 2026.04.27 | ₩37,566 | ₩37,606 | ₩37,299 | ₩37,592 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩37,259 | ₩37,488 | ₩36,952 | ₩37,488 | +0.62% | 2.1만 |
|---|
| 2026.04.23 | ₩37,379 | ₩37,379 | ₩36,832 | ₩36,874 | -1.35% | 28.6만 |
|---|
| 2026.04.22 | ₩37,032 | ₩37,365 | ₩36,872 | ₩37,365 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩37,285 | ₩37,285 | ₩36,569 | ₩36,645 | -1.72% | 1.1만 |
|---|
| 2026.04.20 | ₩37,072 | ₩37,072 | ₩36,738 | ₩37,059 | -0.04% | 1.6만 |
|---|
| 2026.04.17 | ₩36,818 | ₩37,140 | ₩36,818 | ₩37,018 | +0.54% | 3.1만 |
|---|
| 2026.04.16 | ₩36,658 | ₩36,712 | ₩36,458 | ₩36,578 | -0.22% | 1.4만 |
|---|
| 2026.04.15 | ₩36,351 | ₩36,615 | ₩36,144 | ₩36,615 | +0.73% | 1.9만 |
|---|
| 2026.04.14 | ₩35,324 | ₩36,004 | ₩35,324 | ₩35,964 | +1.81% | 1.7만 |
|---|
| 2026.04.13 | ₩34,616 | ₩35,217 | ₩34,576 | ₩35,217 | +1.73% | 1.8만 |
|---|
| 2026.04.10 | ₩34,456 | ₩34,723 | ₩34,456 | ₩34,616 | +0.46% | 1.8만 |
|---|
| 2026.04.09 | ₩34,189 | ₩34,470 | ₩33,956 | ₩34,363 | +0.51% | 19.2만 |
|---|
| 2026.04.08 | ₩34,523 | ₩34,630 | ₩34,096 | ₩34,189 | -0.97% | 1.6만 |
|---|
| 2026.04.07 | ₩33,295 | ₩33,322 | ₩32,802 | ₩33,291 | -0.01% | 2.2만 |
|---|
| 2026.04.06 | ₩33,362 | ₩33,362 | ₩33,079 | ₩33,229 | -0.40% | 1.5만 |
|---|
| 2026.04.02 | ₩32,601 | ₩33,162 | ₩32,601 | ₩33,156 | +1.70% | 1.9만 |
|---|
| 2026.04.01 | ₩33,202 | ₩33,309 | ₩32,899 | ₩33,055 | -0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩31,587 | ₩32,601 | ₩31,587 | ₩32,588 | +3.17% | 1.4만 |
|---|
| 2026.03.30 | ₩31,681 | ₩31,681 | ₩31,027 | ₩31,173 | -1.60% | 1.3만 |
|---|
| 2026.03.27 | ₩32,014 | ₩32,034 | ₩31,428 | ₩31,494 | -1.63% | 3.1만 |
|---|
| 2026.03.26 | ₩33,028 | ₩33,028 | ₩32,321 | ₩32,321 | -2.14% | 7.8천 |
|---|
| 2026.03.25 | ₩33,395 | ₩33,602 | ₩33,245 | ₩33,295 | -0.30% | 2만 |
|---|
| 2026.03.24 | ₩33,095 | ₩33,095 | ₩32,868 | ₩32,962 | -0.40% | 1.4만 |
|---|
| 2026.03.23 | ₩33,202 | ₩33,596 | ₩33,202 | ₩33,255 | +0.16% | 1.8만 |
|---|
| 2026.03.20 | ₩33,175 | ₩33,182 | ₩32,548 | ₩32,695 | -1.45% | 2.7만 |
|---|
| 2026.03.19 | ₩33,108 | ₩33,415 | ₩33,028 | ₩33,375 | +0.81% | 2.6만 |
|---|
| 2026.03.18 | ₩33,882 | ₩34,003 | ₩33,589 | ₩33,602 | -0.83% | 1.3만 |
|---|
| 2026.03.17 | ₩34,109 | ₩34,161 | ₩33,909 | ₩33,989 | -0.35% | 3.3만 |
|---|
| 2026.03.16 | ₩33,869 | ₩33,976 | ₩33,836 | ₩33,936 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩34,043 | ₩34,089 | ₩33,395 | ₩33,469 | -1.69% | 2.2만 |
|---|
| 2026.03.12 | ₩34,136 | ₩34,163 | ₩33,816 | ₩33,816 | -0.94% | 1.1만 |
|---|
| 2026.03.11 | ₩34,536 | ₩34,588 | ₩34,269 | ₩34,430 | -0.31% | 7.5만 |
|---|
| 2026.03.10 | ₩34,336 | ₩34,710 | ₩34,324 | ₩34,443 | +0.31% | 1.1만 |
|---|
| 2026.03.09 | ₩33,482 | ₩34,470 | ₩33,482 | ₩34,430 | +2.83% | 2.8만 |
|---|
| 2026.03.06 | ₩34,189 | ₩34,293 | ₩33,856 | ₩34,003 | -0.55% | 1.4만 |
|---|
| 2026.03.05 | ₩34,283 | ₩34,750 | ₩34,096 | ₩34,496 | +0.62% | 1.3만 |
|---|
| 2026.03.04 | ₩34,416 | ₩34,583 | ₩34,123 | ₩34,510 | +0.27% | 4.6만 |
|---|
| 2026.03.03 | ₩33,682 | ₩34,165 | ₩33,515 | ₩34,123 | +1.31% | 1.6만 |
|---|
| 2026.03.02 | ₩33,442 | ₩34,416 | ₩33,442 | ₩34,323 | +2.63% | 6.8만 |
|---|
| 2026.02.27 | ₩34,136 | ₩34,136 | ₩33,869 | ₩34,109 | -0.08% | 9.7만 |
|---|
| 2026.02.26 | ₩34,763 | ₩34,763 | ₩34,016 | ₩34,363 | -1.15% | 2.2만 |
|---|
| 2026.02.25 | ₩34,296 | ₩34,770 | ₩34,296 | ₩34,710 | +1.21% | 1.2만 |
|---|
| 2026.02.24 | ₩33,882 | ₩34,183 | ₩33,576 | ₩34,136 | +0.75% | 2.7만 |
|---|
| 2026.02.23 | ₩34,069 | ₩34,376 | ₩33,736 | ₩33,762 | -0.90% | 3.8만 |
|---|
| 2026.02.20 | ₩33,789 | ₩34,488 | ₩33,789 | ₩34,256 | +1.38% | 6.2만 |
|---|
| 2026.02.19 | ₩33,949 | ₩34,167 | ₩33,829 | ₩33,989 | +0.12% | 5만 |
|---|
| 2026.02.18 | ₩33,722 | ₩34,335 | ₩33,722 | ₩34,029 | +0.91% | 2.8만 |
|---|
| 2026.02.17 | ₩33,309 | ₩33,949 | ₩33,262 | ₩33,749 | +1.32% | 11.4만 |
|---|
| 2026.02.13 | ₩33,642 | ₩33,885 | ₩33,469 | ₩33,549 | -0.28% | 2.6만 |
|---|
| 2026.02.12 | ₩34,576 | ₩34,670 | ₩33,681 | ₩33,770 | -2.33% | 2.5만 |
|---|
| 2026.02.11 | ₩34,883 | ₩35,090 | ₩34,470 | ₩34,603 | -0.80% | 2.4만 |
|---|
| 2026.02.10 | ₩34,857 | ₩35,137 | ₩34,710 | ₩34,710 | -0.42% | 2.4만 |
|---|
| 2026.02.09 | ₩34,470 | ₩35,057 | ₩34,470 | ₩34,857 | +1.12% | 1.3만 |
|---|
| 2026.02.06 | ₩33,896 | ₩34,364 | ₩33,709 | ₩34,336 | +1.30% | 1.1만 |
|---|
| 2026.02.05 | ₩33,562 | ₩33,882 | ₩33,349 | ₩33,442 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩34,950 | ₩34,950 | ₩33,762 | ₩34,163 | -2.25% | 7.3만 |
|---|
| 2026.02.03 | ₩35,644 | ₩35,644 | ₩34,430 | ₩34,803 | -2.36% | 1.7만 |
|---|
| 2026.02.02 | ₩35,337 | ₩35,631 | ₩35,337 | ₩35,444 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩35,524 | ₩35,617 | ₩35,336 | ₩35,364 | -0.45% | 1.2만 |
|---|
| 2026.01.29 | ₩36,138 | ₩36,138 | ₩35,257 | ₩35,751 | -1.07% | 4.9만 |
|---|
| 2026.01.28 | ₩36,578 | ₩36,578 | ₩36,094 | ₩36,204 | -1.02% | 1.2만 |
|---|
| 2026.01.27 | ₩36,298 | ₩36,345 | ₩36,231 | ₩36,271 | -0.07% | 8.6천 |
|---|
| 2026.01.26 | ₩35,938 | ₩36,102 | ₩35,924 | ₩35,964 | +0.07% | 1.6만 |
|---|
| 2026.01.23 | ₩35,777 | ₩35,911 | ₩35,591 | ₩35,791 | +0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩35,817 | ₩35,857 | ₩35,651 | ₩35,671 | -0.41% | 2만 |
|---|
| 2026.01.21 | ₩35,043 | ₩35,617 | ₩34,950 | ₩35,370 | +0.93% | 13만 |
|---|
| 2026.01.20 | ₩35,257 | ₩35,577 | ₩35,118 | ₩35,124 | -0.38% | 2.6만 |
|---|
| 2026.01.16 | ₩36,191 | ₩36,365 | ₩36,030 | ₩36,178 | -0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩36,645 | ₩36,645 | ₩36,144 | ₩36,258 | -1.06% | 1.6만 |
|---|
| 2026.01.14 | ₩36,685 | ₩36,685 | ₩35,938 | ₩36,218 | -1.27% | 2.5만 |
|---|
| 2026.01.13 | ₩36,631 | ₩36,836 | ₩36,585 | ₩36,693 | +0.17% | 1만 |
|---|
| 2026.01.12 | ₩36,244 | ₩36,705 | ₩36,244 | ₩36,622 | +1.04% | 6천 |
|---|
| 2026.01.09 | ₩36,498 | ₩36,551 | ₩36,258 | ₩36,471 | -0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩36,752 | ₩36,752 | ₩36,175 | ₩36,325 | -1.16% | 1.2만 |
|---|
| 2026.01.07 | ₩36,698 | ₩36,978 | ₩36,538 | ₩36,672 | -0.07% | 1.2만 |
|---|
| 2026.01.06 | ₩36,591 | ₩36,591 | ₩36,358 | ₩36,525 | -0.18% | 1.5만 |
|---|
| 2026.01.05 | ₩36,605 | ₩36,645 | ₩36,425 | ₩36,458 | -0.40% | 1.3만 |
|---|
| 2026.01.02 | ₩36,885 | ₩36,885 | ₩36,138 | ₩36,378 | -1.37% | 9.5천 |
|---|
| 2025.12.31 | ₩36,832 | ₩36,832 | ₩36,426 | ₩36,431 | -1.09% | 1.9만 |
|---|
| 2025.12.30 | ₩36,818 | ₩36,832 | ₩36,685 | ₩36,685 | -0.36% | 2.8만 |
|---|
| 2025.12.29 | ₩36,818 | ₩36,832 | ₩36,651 | ₩36,712 | -0.29% | 9.1천 |
|---|
| 2025.12.26 | ₩37,032 | ₩37,059 | ₩36,978 | ₩36,980 | -0.14% | 9.5천 |
|---|
| 2025.12.24 | ₩37,005 | ₩37,005 | ₩36,832 | ₩37,005 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩36,445 | ₩36,978 | ₩36,445 | ₩36,978 | +1.46% | 1.2만 |
|---|
| 2025.12.22 | ₩36,698 | ₩36,698 | ₩36,565 | ₩36,618 | -0.22% | 1.5만 |
|---|
| 2025.12.19 | ₩35,951 | ₩36,405 | ₩35,951 | ₩36,394 | +1.23% | 2.1만 |
|---|
| 2025.12.18 | ₩36,018 | ₩36,044 | ₩35,684 | ₩35,844 | -0.48% | 2만 |
|---|
| 2025.12.17 | ₩36,351 | ₩36,351 | ₩35,324 | ₩35,350 | -2.75% | 10.3만 |
|---|
| 2025.12.16 | ₩36,111 | ₩36,285 | ₩35,902 | ₩36,271 | +0.44% | 2.2만 |
|---|
| 2025.12.15 | ₩36,712 | ₩36,712 | ₩36,044 | ₩36,111 | -1.64% | 1.6만 |
|---|
| 2025.12.12 | ₩37,152 | ₩37,152 | ₩36,378 | ₩36,458 | -1.87% | 1.6만 |
|---|
| 2025.12.11 | ₩37,272 | ₩37,272 | ₩36,882 | ₩37,219 | -0.14% | 7.2천 |
|---|
| 2025.12.10 | ₩37,285 | ₩37,526 | ₩37,139 | ₩37,486 | +0.54% | 1.2만 |
|---|
| 2025.12.09 | ₩37,219 | ₩37,365 | ₩37,018 | ₩37,299 | +0.22% | 6.7천 |
|---|
| 2025.12.08 | ₩37,432 | ₩37,432 | ₩36,990 | ₩37,165 | -0.71% | 1.1만 |
|---|
| 2025.12.05 | ₩37,259 | ₩37,325 | ₩37,059 | ₩37,205 | -0.14% | 3.6만 |
|---|
| 2025.12.04 | ₩37,205 | ₩37,205 | ₩36,845 | ₩37,085 | -0.32% | 4.5만 |
|---|
| 2025.12.03 | ₩36,938 | ₩37,005 | ₩36,752 | ₩36,938 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩37,099 | ₩37,232 | ₩36,872 | ₩36,978 | -0.32% | 1.5만 |
|---|
| 2025.12.01 | ₩36,765 | ₩36,965 | ₩36,631 | ₩36,872 | +0.29% | 3.1만 |
|---|
| 2025.11.28 | ₩36,832 | ₩37,045 | ₩36,832 | ₩37,045 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩36,752 | ₩37,085 | ₩36,565 | ₩36,818 | +0.18% | 11.3만 |
|---|
| 2025.11.25 | ₩36,378 | ₩36,578 | ₩35,831 | ₩36,578 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩35,724 | ₩36,338 | ₩35,671 | ₩36,338 | +1.72% | 14.3만 |
|---|
| 2025.11.21 | ₩35,390 | ₩35,697 | ₩34,843 | ₩35,350 | -0.11% | 2.8만 |
|---|
| 2025.11.20 | ₩37,018 | ₩37,032 | ₩35,284 | ₩35,297 | -4.65% | 5.1만 |
|---|
| 2025.11.19 | ₩35,817 | ₩36,273 | ₩35,731 | ₩36,018 | +0.56% | 1.6만 |
|---|
| 2025.11.18 | ₩35,857 | ₩35,938 | ₩35,396 | ₩35,617 | -0.67% | 1.3만 |
|---|
| 2025.11.17 | ₩35,951 | ₩36,498 | ₩35,817 | ₩35,991 | +0.11% | 8.3만 |
|---|
| 2025.11.14 | ₩35,724 | ₩36,551 | ₩35,724 | ₩36,298 | +1.61% | 1.6만 |
|---|
| 2025.11.13 | ₩36,765 | ₩36,985 | ₩36,091 | ₩36,178 | -1.60% | 5만 |
|---|
| 2025.11.12 | ₩37,566 | ₩37,566 | ₩36,938 | ₩37,152 | -1.10% | 2.4만 |
|---|
| 2025.11.11 | ₩37,259 | ₩37,259 | ₩36,969 | ₩37,232 | -0.07% | 1.4만 |
|---|
| 2025.11.10 | ₩37,192 | ₩37,405 | ₩36,994 | ₩37,405 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,471 | ₩36,538 | ₩35,804 | ₩36,471 | 0.00% | 2.3만 |
|---|
| 2025.11.06 | ₩37,339 | ₩37,339 | ₩36,518 | ₩36,591 | -2.00% | 4.6만 |
|---|
| 2025.11.05 | ₩37,272 | ₩37,432 | ₩36,976 | ₩37,245 | -0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩37,459 | ₩37,579 | ₩37,072 | ₩37,125 | -0.89% | 1.7만 |
|---|
| 2025.11.03 | ₩38,166 | ₩38,166 | ₩37,792 | ₩37,859 | -0.80% | 2.1만 |
|---|
| 2025.10.31 | ₩38,220 | ₩38,220 | ₩37,576 | ₩37,739 | -1.26% | 2.4만 |
|---|
| 2025.10.30 | ₩38,033 | ₩38,033 | ₩37,459 | ₩37,486 | -1.44% | 1.8만 |
|---|
| 2025.10.29 | ₩38,059 | ₩38,166 | ₩37,886 | ₩38,153 | +0.25% | 2.9만 |
|---|
| 2025.10.28 | ₩37,646 | ₩37,806 | ₩37,365 | ₩37,726 | +0.21% | 3.7만 |
|---|
| 2025.10.27 | ₩37,072 | ₩37,432 | ₩37,072 | ₩37,352 | +0.76% | 1.5만 |
|---|
| 2025.10.24 | ₩36,818 | ₩36,818 | ₩36,686 | ₩36,698 | -0.33% | 7천 |
|---|
| 2025.10.23 | ₩36,024 | ₩36,443 | ₩36,024 | ₩36,378 | +0.98% | 1만 |
|---|
| 2025.10.22 | ₩36,405 | ₩36,405 | ₩35,671 | ₩36,018 | -1.06% | 1.7만 |
|---|
| 2025.10.21 | ₩36,538 | ₩36,538 | ₩36,231 | ₩36,311 | -0.62% | 1.2만 |
|---|
| 2025.10.20 | ₩36,365 | ₩36,498 | ₩36,351 | ₩36,391 | +0.07% | 1.5만 |
|---|
| 2025.10.17 | ₩36,071 | ₩36,151 | ₩35,769 | ₩36,031 | -0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩36,431 | ₩36,458 | ₩35,764 | ₩36,031 | -1.10% | 2만 |
|---|
| 2025.10.15 | ₩36,418 | ₩36,418 | ₩36,058 | ₩36,124 | -0.81% | 1만 |
|---|
| 2025.10.14 | ₩36,058 | ₩36,148 | ₩35,524 | ₩35,857 | -0.56% | 1.3만 |
|---|
| 2025.10.13 | ₩36,298 | ₩36,418 | ₩35,998 | ₩36,306 | +0.02% | 2.8만 |
|---|
| 2025.10.10 | ₩36,685 | ₩36,910 | ₩35,456 | ₩35,456 | -3.35% | 7.4천 |
|---|