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 | ₩41,309 | ₩41,309 | ₩40,962 | ₩41,176 | -0.32% | 1.4만 |
| 2026.10.08 | ₩41,403 | ₩41,403 | ₩40,615 | ₩40,712 | -1.67% | 4.3천 |
| 2026.10.07 | ₩41,389 | ₩41,564 | ₩41,179 | ₩41,564 | +0.42% | 3.4만 |
| 2026.10.06 | ₩41,856 | ₩41,856 | ₩41,664 | ₩41,664 | -0.46% | 1.1만 |
| 2026.10.05 | ₩41,149 | ₩41,503 | ₩41,149 | ₩41,429 | +0.68% | 1.3만 |
| 2026.10.02 | ₩41,136 | ₩41,136 | ₩40,882 | ₩40,949 | -0.45% | 1.3만 |
| 2026.10.01 | ₩40,696 | ₩40,696 | ₩40,315 | ₩40,502 | -0.48% | 1.3만 |
| 2026.09.30 | ₩41,229 | ₩41,229 | ₩40,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,362 |
| -2.10% |
| 1.9만 |
| 2026.09.29 | ₩40,469 | ₩40,629 | ₩40,342 | ₩40,409 | -0.15% | 3.2만 |
|---|
| 2026.09.28 | ₩40,322 | ₩40,522 | ₩40,175 | ₩40,223 | -0.24% | 1.2만 |
|---|
| 2026.09.25 | ₩40,842 | ₩40,848 | ₩40,555 | ₩40,736 | -0.26% | 6.1천 |
|---|
| 2026.09.24 | ₩39,842 | ₩40,682 | ₩39,842 | ₩40,522 | +1.71% | 3만 |
|---|
| 2026.09.23 | ₩40,896 | ₩41,032 | ₩40,462 | ₩40,495 | -0.98% | 1.5만 |
|---|
| 2026.09.22 | ₩41,016 | ₩41,309 | ₩41,016 | ₩41,123 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩40,349 | ₩40,909 | ₩40,148 | ₩40,882 | +1.32% | 1.9만 |
|---|
| 2026.09.18 | ₩39,882 | ₩39,882 | ₩39,508 | ₩39,802 | -0.20% | 6.6천 |
|---|
| 2026.09.17 | ₩39,695 | ₩39,695 | ₩39,348 | ₩39,481 | -0.54% | 1.4만 |
|---|
| 2026.09.16 | ₩38,561 | ₩39,114 | ₩38,461 | ₩38,774 | +0.55% | 11만 |
|---|
| 2026.09.15 | ₩38,761 | ₩38,894 | ₩38,554 | ₩38,587 | -0.45% | 3.2만 |
|---|
| 2026.09.14 | ₩38,828 | ₩39,108 | ₩38,594 | ₩38,868 | +0.10% | 2.9만 |
|---|
| 2026.09.11 | ₩39,628 | ₩39,628 | ₩39,428 | ₩39,428 | -0.51% | 1만 |
|---|
| 2026.09.10 | ₩39,228 | ₩39,321 | ₩38,968 | ₩39,041 | -0.48% | 2.5만 |
|---|
| 2026.09.09 | ₩39,655 | ₩39,715 | ₩39,495 | ₩39,495 | -0.40% | 1.8만 |
|---|
| 2026.09.08 | ₩39,641 | ₩39,962 | ₩39,641 | ₩39,695 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩39,695 | ₩39,775 | ₩39,508 | ₩39,656 | -0.10% | 1.7만 |
|---|
| 2026.09.03 | ₩38,707 | ₩39,561 | ₩38,707 | ₩39,441 | +1.90% | 2.6만 |
|---|
| 2026.09.02 | ₩38,814 | ₩38,833 | ₩38,614 | ₩38,757 | -0.15% | 2.5만 |
|---|
| 2026.09.01 | ₩38,641 | ₩38,894 | ₩38,497 | ₩38,547 | -0.24% | 1.8만 |
|---|
| 2026.08.31 | ₩39,241 | ₩39,241 | ₩38,868 | ₩39,108 | -0.34% | 1.5만 |
|---|
| 2026.08.28 | ₩39,655 | ₩39,775 | ₩39,213 | ₩39,226 | -1.08% | 7.2천 |
|---|
| 2026.08.27 | ₩39,722 | ₩39,722 | ₩39,441 | ₩39,695 | -0.07% | 4.7만 |
|---|
| 2026.08.26 | ₩39,001 | ₩39,054 | ₩38,734 | ₩38,934 | -0.17% | 12.4만 |
|---|
| 2026.08.25 | ₩39,014 | ₩39,188 | ₩38,788 | ₩38,906 | -0.28% | 2.3만 |
|---|
| 2026.08.24 | ₩38,881 | ₩38,881 | ₩38,387 | ₩38,574 | -0.79% | 3만 |
|---|
| 2026.08.21 | ₩39,255 | ₩39,255 | ₩38,913 | ₩39,101 | -0.39% | 1.6만 |
|---|
| 2026.08.20 | ₩39,428 | ₩39,428 | ₩38,841 | ₩38,961 | -1.18% | 4.6만 |
|---|
| 2026.08.19 | ₩39,855 | ₩39,922 | ₩39,161 | ₩39,295 | -1.41% | 2.4만 |
|---|
| 2026.08.18 | ₩39,988 | ₩39,988 | ₩39,416 | ₩39,508 | -1.20% | 1.3만 |
|---|
| 2026.08.17 | ₩40,442 | ₩40,816 | ₩40,442 | ₩40,562 | +0.30% | 2.1만 |
|---|
| 2026.08.14 | ₩40,909 | ₩40,909 | ₩40,389 | ₩40,549 | -0.88% | 2.5만 |
|---|
| 2026.08.13 | ₩40,028 | ₩40,709 | ₩40,028 | ₩40,549 | +1.30% | 1.6만 |
|---|
| 2026.08.12 | ₩40,389 | ₩40,429 | ₩40,095 | ₩40,135 | -0.63% | 1.7만 |
|---|
| 2026.08.11 | ₩40,242 | ₩40,242 | ₩39,641 | ₩39,722 | -1.29% | 1.2만 |
|---|
| 2026.08.10 | ₩39,908 | ₩40,189 | ₩39,835 | ₩39,908 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,189 | ₩40,189 | ₩39,815 | ₩40,068 | -0.30% | 7.4만 |
|---|
| 2026.08.06 | ₩39,348 | ₩39,668 | ₩39,281 | ₩39,375 | +0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩40,429 | ₩40,429 | ₩39,641 | ₩39,641 | -1.95% | 1.9만 |
|---|
| 2026.08.04 | ₩39,241 | ₩39,922 | ₩39,134 | ₩39,775 | +1.36% | 31.1만 |
|---|
| 2026.08.03 | ₩37,013 | ₩38,561 | ₩37,013 | ₩38,427 | +3.82% | 2.3만 |
|---|
| 2026.07.31 | ₩37,707 | ₩37,707 | ₩36,839 | ₩37,493 | -0.57% | 2.6만 |
|---|
| 2026.07.30 | ₩36,626 | ₩36,893 | ₩36,506 | ₩36,893 | +0.73% | 1.3만 |
|---|
| 2026.07.29 | ₩36,639 | ₩36,639 | ₩35,759 | ₩35,759 | -2.40% | 1.3만 |
|---|
| 2026.07.28 | ₩36,366 | ₩36,653 | ₩35,919 | ₩36,586 | +0.61% | 2.1만 |
|---|
| 2026.07.27 | ₩37,707 | ₩37,707 | ₩36,573 | ₩36,826 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩37,707 | ₩37,707 | ₩36,920 | ₩37,080 | -1.66% | 2.1만 |
|---|
| 2026.07.23 | ₩37,587 | ₩37,867 | ₩37,346 | ₩37,667 | +0.21% | 3.5만 |
|---|
| 2026.07.22 | ₩38,454 | ₩38,534 | ₩38,187 | ₩38,294 | -0.42% | 1.7만 |
|---|
| 2026.07.21 | ₩38,507 | ₩38,534 | ₩38,154 | ₩38,521 | +0.03% | 1.7만 |
|---|
| 2026.07.20 | ₩38,627 | ₩38,627 | ₩37,773 | ₩37,813 | -2.11% | 1.4만 |
|---|
| 2026.07.17 | ₩37,573 | ₩38,094 | ₩37,346 | ₩37,787 | +0.57% | 2.2만 |
|---|
| 2026.07.16 | ₩39,201 | ₩39,201 | ₩38,194 | ₩38,294 | -2.31% | 1.5만 |
|---|
| 2026.07.15 | ₩39,548 | ₩39,548 | ₩38,918 | ₩39,275 | -0.69% | 14.8만 |
|---|
| 2026.07.14 | ₩38,934 | ₩39,293 | ₩38,868 | ₩39,188 | +0.65% | 2만 |
|---|
| 2026.07.13 | ₩39,428 | ₩39,428 | ₩38,721 | ₩38,754 | -1.71% | 3.4만 |
|---|
| 2026.07.10 | ₩39,401 | ₩39,615 | ₩39,268 | ₩39,581 | +0.46% | 1.8만 |
|---|
| 2026.07.09 | ₩39,281 | ₩39,533 | ₩39,001 | ₩39,415 | +0.34% | 1.4만 |
|---|
| 2026.07.08 | ₩38,788 | ₩38,881 | ₩38,214 | ₩38,881 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩38,868 | ₩38,894 | ₩38,294 | ₩38,707 | -0.41% | 3.5만 |
|---|
| 2026.07.06 | ₩38,921 | ₩39,174 | ₩38,920 | ₩39,081 | +0.41% | 1.9만 |
|---|
| 2026.07.02 | ₩39,268 | ₩39,297 | ₩38,240 | ₩38,547 | -1.83% | 1.9만 |
|---|
| 2026.07.01 | ₩39,201 | ₩39,240 | ₩38,814 | ₩39,081 | -0.31% | 3만 |
|---|
| 2026.06.30 | ₩38,587 | ₩39,188 | ₩38,587 | ₩39,161 | +1.49% | 9.8만 |
|---|
| 2026.06.29 | ₩38,280 | ₩38,561 | ₩37,720 | ₩38,561 | +0.73% | 18.2만 |
|---|
| 2026.06.26 | ₩37,600 | ₩37,950 | ₩37,346 | ₩37,725 | +0.33% | 25.6만 |
|---|
| 2026.06.25 | ₩38,507 | ₩38,507 | ₩37,688 | ₩37,773 | -1.91% | 2.5만 |
|---|
| 2026.06.24 | ₩38,321 | ₩38,481 | ₩37,720 | ₩37,894 | -1.11% | 4.1만 |
|---|
| 2026.06.23 | ₩37,907 | ₩38,227 | ₩37,907 | ₩37,976 | +0.18% | 1.1만 |
|---|
| 2026.06.22 | ₩39,708 | ₩39,708 | ₩38,854 | ₩39,041 | -1.68% | 2.4만 |
|---|
| 2026.06.18 | ₩39,521 | ₩39,722 | ₩39,108 | ₩39,722 | +0.51% | 2.5만 |
|---|
| 2026.06.17 | ₩39,641 | ₩39,641 | ₩38,774 | ₩38,828 | -2.05% | 1.8만 |
|---|
| 2026.06.16 | ₩39,908 | ₩39,908 | ₩39,281 | ₩39,281 | -1.57% | 2.3만 |
|---|
| 2026.06.15 | ₩39,601 | ₩39,775 | ₩39,321 | ₩39,775 | +0.44% | 19.5만 |
|---|
| 2026.06.12 | ₩39,054 | ₩39,054 | ₩38,314 | ₩38,667 | -0.99% | 1.5만 |
|---|
| 2026.06.11 | ₩38,000 | ₩38,647 | ₩37,539 | ₩38,641 | +1.69% | 3.3만 |
|---|
| 2026.06.10 | ₩38,347 | ₩38,347 | ₩37,587 | ₩37,667 | -1.77% | 1.9만 |
|---|
| 2026.06.09 | ₩39,441 | ₩39,441 | ₩37,320 | ₩38,521 | -2.33% | 1.2만 |
|---|
| 2026.06.08 | ₩39,388 | ₩39,388 | ₩38,821 | ₩38,974 | -1.05% | 1.8만 |
|---|
| 2026.06.05 | ₩39,735 | ₩39,748 | ₩38,707 | ₩38,761 | -2.45% | 2.3만 |
|---|
| 2026.06.04 | ₩39,942 | ₩40,642 | ₩39,902 | ₩40,509 | +1.42% | 5.4만 |
|---|
| 2026.06.03 | ₩41,269 | ₩41,269 | ₩40,549 | ₩40,642 | -1.52% | 2.7만 |
|---|
| 2026.06.02 | ₩41,456 | ₩41,469 | ₩41,002 | ₩41,163 | -0.71% | 1.1만 |
|---|
| 2026.06.01 | ₩40,816 | ₩41,363 | ₩40,816 | ₩41,203 | +0.95% | 1.2만 |
|---|
| 2026.05.29 | ₩40,442 | ₩40,641 | ₩40,309 | ₩40,602 | +0.40% | 1만 |
|---|
| 2026.05.28 | ₩39,722 | ₩40,229 | ₩39,572 | ₩40,202 | +1.21% | 1.5만 |
|---|
| 2026.05.27 | ₩39,762 | ₩39,762 | ₩39,335 | ₩39,508 | -0.64% | 1.4만 |
|---|
| 2026.05.26 | ₩39,561 | ₩39,628 | ₩39,455 | ₩39,495 | -0.17% | 1.4만 |
|---|
| 2026.05.22 | ₩39,308 | ₩39,441 | ₩39,148 | ₩39,148 | -0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩38,988 | ₩39,255 | ₩38,854 | ₩39,255 | +0.68% | 1.2만 |
|---|
| 2026.05.20 | ₩38,641 | ₩38,894 | ₩38,507 | ₩38,894 | +0.66% | 1.4만 |
|---|
| 2026.05.19 | ₩38,547 | ₩38,547 | ₩38,054 | ₩38,401 | -0.38% | 2만 |
|---|
| 2026.05.18 | ₩39,014 | ₩39,014 | ₩38,478 | ₩38,694 | -0.82% | 1만 |
|---|
| 2026.05.15 | ₩39,168 | ₩39,295 | ₩38,934 | ₩38,961 | -0.53% | 13만 |
|---|
| 2026.05.14 | ₩39,268 | ₩39,735 | ₩39,255 | ₩39,641 | +0.95% | 1.9만 |
|---|
| 2026.05.13 | ₩38,961 | ₩39,268 | ₩38,521 | ₩39,235 | +0.70% | 3.4만 |
|---|
| 2026.05.12 | ₩38,507 | ₩38,768 | ₩38,227 | ₩38,683 | +0.46% | 26.2만 |
|---|
| 2026.05.11 | ₩38,828 | ₩39,041 | ₩38,754 | ₩38,854 | +0.07% | 1.4만 |
|---|
| 2026.05.08 | ₩38,801 | ₩38,814 | ₩38,646 | ₩38,814 | +0.03% | 6천 |
|---|
| 2026.05.07 | ₩38,828 | ₩38,888 | ₩38,454 | ₩38,561 | -0.69% | 1.3만 |
|---|
| 2026.05.06 | ₩37,894 | ₩38,614 | ₩37,894 | ₩38,601 | +1.87% | 1.4만 |
|---|
| 2026.05.05 | ₩37,920 | ₩37,920 | ₩37,580 | ₩37,693 | -0.60% | 1.8만 |
|---|
| 2026.05.04 | ₩37,720 | ₩37,720 | ₩37,306 | ₩37,533 | -0.50% | 1.1만 |
|---|
| 2026.05.01 | ₩37,480 | ₩37,707 | ₩37,480 | ₩37,536 | +0.15% | 7.3천 |
|---|
| 2026.04.30 | ₩37,400 | ₩37,400 | ₩36,546 | ₩37,186 | -0.57% | 1.5만 |
|---|
| 2026.04.29 | ₩37,146 | ₩37,146 | ₩36,613 | ₩36,853 | -0.79% | 8.5천 |
|---|
| 2026.04.28 | ₩37,160 | ₩37,160 | ₩36,759 | ₩37,066 | -0.25% | 1.1만 |
|---|
| 2026.04.27 | ₩37,560 | ₩37,600 | ₩37,293 | ₩37,587 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩37,253 | ₩37,483 | ₩36,946 | ₩37,483 | +0.62% | 2.1만 |
|---|
| 2026.04.23 | ₩37,373 | ₩37,373 | ₩36,826 | ₩36,869 | -1.35% | 28.6만 |
|---|
| 2026.04.22 | ₩37,026 | ₩37,360 | ₩36,866 | ₩37,360 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩37,280 | ₩37,280 | ₩36,563 | ₩36,639 | -1.72% | 1.1만 |
|---|
| 2026.04.20 | ₩37,066 | ₩37,066 | ₩36,733 | ₩37,053 | -0.04% | 1.6만 |
|---|
| 2026.04.17 | ₩36,813 | ₩37,134 | ₩36,813 | ₩37,013 | +0.54% | 3.1만 |
|---|
| 2026.04.16 | ₩36,653 | ₩36,706 | ₩36,453 | ₩36,573 | -0.22% | 1.4만 |
|---|
| 2026.04.15 | ₩36,346 | ₩36,610 | ₩36,139 | ₩36,610 | +0.73% | 1.9만 |
|---|
| 2026.04.14 | ₩35,318 | ₩35,999 | ₩35,318 | ₩35,959 | +1.81% | 1.7만 |
|---|
| 2026.04.13 | ₩34,611 | ₩35,212 | ₩34,571 | ₩35,212 | +1.73% | 1.8만 |
|---|
| 2026.04.10 | ₩34,451 | ₩34,718 | ₩34,451 | ₩34,611 | +0.46% | 1.8만 |
|---|
| 2026.04.09 | ₩34,184 | ₩34,464 | ₩33,951 | ₩34,358 | +0.51% | 19.2만 |
|---|
| 2026.04.08 | ₩34,518 | ₩34,625 | ₩34,091 | ₩34,184 | -0.97% | 1.6만 |
|---|
| 2026.04.07 | ₩33,290 | ₩33,317 | ₩32,797 | ₩33,286 | -0.01% | 2.2만 |
|---|
| 2026.04.06 | ₩33,357 | ₩33,357 | ₩33,074 | ₩33,224 | -0.40% | 1.5만 |
|---|
| 2026.04.02 | ₩32,596 | ₩33,157 | ₩32,596 | ₩33,152 | +1.70% | 1.9만 |
|---|
| 2026.04.01 | ₩33,197 | ₩33,304 | ₩32,894 | ₩33,050 | -0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩31,582 | ₩32,596 | ₩31,582 | ₩32,583 | +3.17% | 1.4만 |
|---|
| 2026.03.30 | ₩31,676 | ₩31,676 | ₩31,022 | ₩31,169 | -1.60% | 1.3만 |
|---|
| 2026.03.27 | ₩32,009 | ₩32,029 | ₩31,424 | ₩31,489 | -1.63% | 3.1만 |
|---|
| 2026.03.26 | ₩33,023 | ₩33,023 | ₩32,316 | ₩32,316 | -2.14% | 7.8천 |
|---|
| 2026.03.25 | ₩33,390 | ₩33,597 | ₩33,240 | ₩33,290 | -0.30% | 2만 |
|---|
| 2026.03.24 | ₩33,090 | ₩33,090 | ₩32,863 | ₩32,957 | -0.40% | 1.4만 |
|---|
| 2026.03.23 | ₩33,197 | ₩33,590 | ₩33,197 | ₩33,250 | +0.16% | 1.8만 |
|---|
| 2026.03.20 | ₩33,170 | ₩33,177 | ₩32,543 | ₩32,690 | -1.45% | 2.7만 |
|---|
| 2026.03.19 | ₩33,103 | ₩33,410 | ₩33,023 | ₩33,370 | +0.81% | 2.6만 |
|---|
| 2026.03.18 | ₩33,877 | ₩33,997 | ₩33,584 | ₩33,597 | -0.83% | 1.3만 |
|---|
| 2026.03.17 | ₩34,104 | ₩34,156 | ₩33,904 | ₩33,984 | -0.35% | 3.3만 |
|---|
| 2026.03.16 | ₩33,864 | ₩33,971 | ₩33,831 | ₩33,931 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩34,037 | ₩34,084 | ₩33,390 | ₩33,464 | -1.69% | 2.2만 |
|---|
| 2026.03.12 | ₩34,131 | ₩34,158 | ₩33,811 | ₩33,811 | -0.94% | 1.1만 |
|---|
| 2026.03.11 | ₩34,531 | ₩34,583 | ₩34,264 | ₩34,424 | -0.31% | 7.5만 |
|---|
| 2026.03.10 | ₩34,331 | ₩34,705 | ₩34,319 | ₩34,438 | +0.31% | 1.1만 |
|---|
| 2026.03.09 | ₩33,477 | ₩34,464 | ₩33,477 | ₩34,424 | +2.83% | 2.8만 |
|---|
| 2026.03.06 | ₩34,184 | ₩34,288 | ₩33,851 | ₩33,997 | -0.55% | 1.4만 |
|---|
| 2026.03.05 | ₩34,278 | ₩34,745 | ₩34,091 | ₩34,491 | +0.62% | 1.3만 |
|---|
| 2026.03.04 | ₩34,411 | ₩34,578 | ₩34,118 | ₩34,504 | +0.27% | 4.6만 |
|---|
| 2026.03.03 | ₩33,677 | ₩34,160 | ₩33,510 | ₩34,118 | +1.31% | 1.6만 |
|---|
| 2026.03.02 | ₩33,437 | ₩34,411 | ₩33,437 | ₩34,318 | +2.63% | 6.8만 |
|---|
| 2026.02.27 | ₩34,131 | ₩34,131 | ₩33,864 | ₩34,104 | -0.08% | 9.7만 |
|---|
| 2026.02.26 | ₩34,758 | ₩34,758 | ₩34,011 | ₩34,358 | -1.15% | 2.2만 |
|---|
| 2026.02.25 | ₩34,291 | ₩34,765 | ₩34,291 | ₩34,705 | +1.21% | 1.2만 |
|---|
| 2026.02.24 | ₩33,877 | ₩34,178 | ₩33,570 | ₩34,131 | +0.75% | 2.7만 |
|---|
| 2026.02.23 | ₩34,064 | ₩34,371 | ₩33,731 | ₩33,757 | -0.90% | 3.8만 |
|---|
| 2026.02.20 | ₩33,784 | ₩34,483 | ₩33,784 | ₩34,251 | +1.38% | 6.2만 |
|---|
| 2026.02.19 | ₩33,944 | ₩34,162 | ₩33,824 | ₩33,984 | +0.12% | 5만 |
|---|
| 2026.02.18 | ₩33,717 | ₩34,330 | ₩33,717 | ₩34,024 | +0.91% | 2.8만 |
|---|
| 2026.02.17 | ₩33,304 | ₩33,944 | ₩33,257 | ₩33,744 | +1.32% | 11.4만 |
|---|
| 2026.02.13 | ₩33,637 | ₩33,880 | ₩33,464 | ₩33,544 | -0.28% | 2.6만 |
|---|
| 2026.02.12 | ₩34,571 | ₩34,665 | ₩33,676 | ₩33,765 | -2.33% | 2.5만 |
|---|
| 2026.02.11 | ₩34,878 | ₩35,085 | ₩34,464 | ₩34,598 | -0.80% | 2.4만 |
|---|
| 2026.02.10 | ₩34,851 | ₩35,132 | ₩34,705 | ₩34,705 | -0.42% | 2.4만 |
|---|
| 2026.02.09 | ₩34,464 | ₩35,052 | ₩34,464 | ₩34,851 | +1.12% | 1.3만 |
|---|
| 2026.02.06 | ₩33,891 | ₩34,359 | ₩33,704 | ₩34,331 | +1.30% | 1.1만 |
|---|
| 2026.02.05 | ₩33,557 | ₩33,877 | ₩33,344 | ₩33,437 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩34,945 | ₩34,945 | ₩33,757 | ₩34,158 | -2.25% | 7.3만 |
|---|
| 2026.02.03 | ₩35,639 | ₩35,639 | ₩34,424 | ₩34,798 | -2.36% | 1.7만 |
|---|
| 2026.02.02 | ₩35,332 | ₩35,625 | ₩35,332 | ₩35,438 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩35,519 | ₩35,612 | ₩35,330 | ₩35,358 | -0.45% | 1.2만 |
|---|
| 2026.01.29 | ₩36,132 | ₩36,132 | ₩35,252 | ₩35,745 | -1.07% | 4.9만 |
|---|
| 2026.01.28 | ₩36,573 | ₩36,573 | ₩36,088 | ₩36,199 | -1.02% | 1.2만 |
|---|
| 2026.01.27 | ₩36,292 | ₩36,339 | ₩36,226 | ₩36,266 | -0.07% | 8.6천 |
|---|
| 2026.01.26 | ₩35,932 | ₩36,096 | ₩35,919 | ₩35,959 | +0.07% | 1.6만 |
|---|
| 2026.01.23 | ₩35,772 | ₩35,905 | ₩35,585 | ₩35,785 | +0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩35,812 | ₩35,852 | ₩35,645 | ₩35,665 | -0.41% | 2만 |
|---|
| 2026.01.21 | ₩35,038 | ₩35,612 | ₩34,945 | ₩35,365 | +0.93% | 13만 |
|---|
| 2026.01.20 | ₩35,252 | ₩35,572 | ₩35,113 | ₩35,118 | -0.38% | 2.6만 |
|---|
| 2026.01.16 | ₩36,186 | ₩36,359 | ₩36,024 | ₩36,172 | -0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩36,639 | ₩36,639 | ₩36,139 | ₩36,252 | -1.06% | 1.6만 |
|---|
| 2026.01.14 | ₩36,679 | ₩36,679 | ₩35,932 | ₩36,212 | -1.27% | 2.5만 |
|---|
| 2026.01.13 | ₩36,626 | ₩36,830 | ₩36,579 | ₩36,687 | +0.17% | 1만 |
|---|
| 2026.01.12 | ₩36,239 | ₩36,699 | ₩36,239 | ₩36,617 | +1.04% | 6천 |
|---|
| 2026.01.09 | ₩36,493 | ₩36,546 | ₩36,252 | ₩36,466 | -0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩36,746 | ₩36,746 | ₩36,170 | ₩36,319 | -1.16% | 1.2만 |
|---|
| 2026.01.07 | ₩36,693 | ₩36,973 | ₩36,533 | ₩36,666 | -0.07% | 1.2만 |
|---|
| 2026.01.06 | ₩36,586 | ₩36,586 | ₩36,352 | ₩36,519 | -0.18% | 1.5만 |
|---|
| 2026.01.05 | ₩36,599 | ₩36,639 | ₩36,419 | ₩36,453 | -0.40% | 1.3만 |
|---|
| 2026.01.02 | ₩36,879 | ₩36,879 | ₩36,132 | ₩36,372 | -1.37% | 9.5천 |
|---|
| 2025.12.31 | ₩36,826 | ₩36,826 | ₩36,421 | ₩36,426 | -1.09% | 1.9만 |
|---|
| 2025.12.30 | ₩36,813 | ₩36,826 | ₩36,679 | ₩36,679 | -0.36% | 2.8만 |
|---|
| 2025.12.29 | ₩36,813 | ₩36,826 | ₩36,646 | ₩36,706 | -0.29% | 9.1천 |
|---|
| 2025.12.26 | ₩37,026 | ₩37,053 | ₩36,973 | ₩36,974 | -0.14% | 9.5천 |
|---|
| 2025.12.24 | ₩37,000 | ₩37,000 | ₩36,826 | ₩37,000 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩36,439 | ₩36,973 | ₩36,439 | ₩36,973 | +1.46% | 1.2만 |
|---|
| 2025.12.22 | ₩36,693 | ₩36,693 | ₩36,559 | ₩36,613 | -0.22% | 1.5만 |
|---|
| 2025.12.19 | ₩35,946 | ₩36,399 | ₩35,946 | ₩36,388 | +1.23% | 2.1만 |
|---|
| 2025.12.18 | ₩36,012 | ₩36,039 | ₩35,679 | ₩35,839 | -0.48% | 2만 |
|---|
| 2025.12.17 | ₩36,346 | ₩36,346 | ₩35,318 | ₩35,345 | -2.75% | 10.3만 |
|---|
| 2025.12.16 | ₩36,106 | ₩36,279 | ₩35,896 | ₩36,266 | +0.44% | 2.2만 |
|---|
| 2025.12.15 | ₩36,706 | ₩36,706 | ₩36,039 | ₩36,106 | -1.64% | 1.6만 |
|---|
| 2025.12.12 | ₩37,146 | ₩37,146 | ₩36,372 | ₩36,453 | -1.87% | 1.6만 |
|---|
| 2025.12.11 | ₩37,266 | ₩37,266 | ₩36,877 | ₩37,213 | -0.14% | 7.2천 |
|---|
| 2025.12.10 | ₩37,280 | ₩37,520 | ₩37,133 | ₩37,480 | +0.54% | 1.2만 |
|---|
| 2025.12.09 | ₩37,213 | ₩37,360 | ₩37,013 | ₩37,293 | +0.22% | 6.7천 |
|---|
| 2025.12.08 | ₩37,427 | ₩37,427 | ₩36,985 | ₩37,160 | -0.71% | 1.1만 |
|---|
| 2025.12.05 | ₩37,253 | ₩37,320 | ₩37,053 | ₩37,200 | -0.14% | 3.6만 |
|---|
| 2025.12.04 | ₩37,200 | ₩37,200 | ₩36,839 | ₩37,080 | -0.32% | 4.5만 |
|---|
| 2025.12.03 | ₩36,933 | ₩37,000 | ₩36,746 | ₩36,933 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩37,093 | ₩37,226 | ₩36,866 | ₩36,973 | -0.32% | 1.5만 |
|---|
| 2025.12.01 | ₩36,759 | ₩36,960 | ₩36,626 | ₩36,866 | +0.29% | 3.1만 |
|---|
| 2025.11.28 | ₩36,826 | ₩37,040 | ₩36,826 | ₩37,040 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩36,746 | ₩37,080 | ₩36,559 | ₩36,813 | +0.18% | 11.3만 |
|---|
| 2025.11.25 | ₩36,372 | ₩36,573 | ₩35,825 | ₩36,573 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩35,719 | ₩36,332 | ₩35,665 | ₩36,332 | +1.72% | 14.3만 |
|---|
| 2025.11.21 | ₩35,385 | ₩35,692 | ₩34,838 | ₩35,345 | -0.11% | 2.8만 |
|---|
| 2025.11.20 | ₩37,013 | ₩37,026 | ₩35,278 | ₩35,292 | -4.65% | 5.1만 |
|---|
| 2025.11.19 | ₩35,812 | ₩36,267 | ₩35,725 | ₩36,012 | +0.56% | 1.6만 |
|---|
| 2025.11.18 | ₩35,852 | ₩35,932 | ₩35,390 | ₩35,612 | -0.67% | 1.3만 |
|---|
| 2025.11.17 | ₩35,946 | ₩36,493 | ₩35,812 | ₩35,986 | +0.11% | 8.3만 |
|---|
| 2025.11.14 | ₩35,719 | ₩36,546 | ₩35,719 | ₩36,292 | +1.61% | 1.6만 |
|---|
| 2025.11.13 | ₩36,759 | ₩36,980 | ₩36,086 | ₩36,172 | -1.60% | 5만 |
|---|
| 2025.11.12 | ₩37,560 | ₩37,560 | ₩36,933 | ₩37,146 | -1.10% | 2.4만 |
|---|
| 2025.11.11 | ₩37,253 | ₩37,253 | ₩36,964 | ₩37,226 | -0.07% | 1.4만 |
|---|
| 2025.11.10 | ₩37,186 | ₩37,400 | ₩36,989 | ₩37,400 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,466 | ₩36,533 | ₩35,799 | ₩36,466 | 0.00% | 2.3만 |
|---|
| 2025.11.06 | ₩37,333 | ₩37,333 | ₩36,513 | ₩36,586 | -2.00% | 4.6만 |
|---|
| 2025.11.05 | ₩37,266 | ₩37,427 | ₩36,970 | ₩37,240 | -0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩37,453 | ₩37,573 | ₩37,066 | ₩37,120 | -0.89% | 1.7만 |
|---|
| 2025.11.03 | ₩38,160 | ₩38,160 | ₩37,787 | ₩37,854 | -0.80% | 2.1만 |
|---|
| 2025.10.31 | ₩38,214 | ₩38,214 | ₩37,571 | ₩37,733 | -1.26% | 2.4만 |
|---|
| 2025.10.30 | ₩38,027 | ₩38,027 | ₩37,453 | ₩37,480 | -1.44% | 1.8만 |
|---|
| 2025.10.29 | ₩38,054 | ₩38,160 | ₩37,880 | ₩38,147 | +0.25% | 2.9만 |
|---|
| 2025.10.28 | ₩37,640 | ₩37,800 | ₩37,360 | ₩37,720 | +0.21% | 3.7만 |
|---|
| 2025.10.27 | ₩37,066 | ₩37,427 | ₩37,066 | ₩37,346 | +0.76% | 1.5만 |
|---|
| 2025.10.24 | ₩36,813 | ₩36,813 | ₩36,681 | ₩36,693 | -0.33% | 7천 |
|---|
| 2025.10.23 | ₩36,019 | ₩36,438 | ₩36,019 | ₩36,372 | +0.98% | 1만 |
|---|
| 2025.10.22 | ₩36,399 | ₩36,399 | ₩35,665 | ₩36,012 | -1.06% | 1.7만 |
|---|
| 2025.10.21 | ₩36,533 | ₩36,533 | ₩36,226 | ₩36,306 | -0.62% | 1.2만 |
|---|
| 2025.10.20 | ₩36,359 | ₩36,493 | ₩36,346 | ₩36,386 | +0.07% | 1.5만 |
|---|
| 2025.10.17 | ₩36,066 | ₩36,146 | ₩35,764 | ₩36,026 | -0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩36,426 | ₩36,453 | ₩35,759 | ₩36,026 | -1.10% | 2만 |
|---|
| 2025.10.15 | ₩36,413 | ₩36,413 | ₩36,052 | ₩36,119 | -0.81% | 1만 |
|---|
| 2025.10.14 | ₩36,052 | ₩36,143 | ₩35,519 | ₩35,852 | -0.56% | 1.3만 |
|---|
| 2025.10.13 | ₩36,292 | ₩36,413 | ₩35,992 | ₩36,300 | +0.02% | 2.8만 |
|---|
| 2025.10.10 | ₩36,679 | ₩36,905 | ₩35,450 | ₩35,450 | -3.35% | 7.4천 |
|---|