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 | ₩41,331 | ₩41,331 | ₩40,984 | ₩41,197 | -0.32% | 1.4만 |
| 2026.10.08 | ₩41,424 | ₩41,424 | ₩40,637 | ₩40,733 | -1.67% | 4.3천 |
| 2026.10.07 | ₩41,411 | ₩41,586 | ₩41,200 | ₩41,586 | +0.42% | 3.4만 |
| 2026.10.06 | ₩41,878 | ₩41,878 | ₩41,686 | ₩41,686 | -0.46% | 1.1만 |
| 2026.10.05 | ₩41,171 | ₩41,525 | ₩41,171 | ₩41,451 | +0.68% | 1.3만 |
| 2026.10.02 | ₩41,157 | ₩41,157 | ₩40,904 | ₩40,971 | -0.45% | 1.3만 |
| 2026.10.01 | ₩40,717 | ₩40,717 | ₩40,336 | ₩40,523 | -0.48% | 1.3만 |
| 2026.09.30 | ₩41,251 | ₩41,251 | ₩40,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,383 |
| -2.10% |
| 1.9만 |
| 2026.09.29 | ₩40,490 | ₩40,650 | ₩40,363 | ₩40,430 | -0.15% | 3.2만 |
|---|
| 2026.09.28 | ₩40,343 | ₩40,543 | ₩40,196 | ₩40,244 | -0.24% | 1.2만 |
|---|
| 2026.09.25 | ₩40,864 | ₩40,869 | ₩40,577 | ₩40,757 | -0.26% | 6.1천 |
|---|
| 2026.09.24 | ₩39,863 | ₩40,704 | ₩39,863 | ₩40,543 | +1.71% | 3만 |
|---|
| 2026.09.23 | ₩40,917 | ₩41,053 | ₩40,483 | ₩40,517 | -0.98% | 1.5만 |
|---|
| 2026.09.22 | ₩41,037 | ₩41,331 | ₩41,037 | ₩41,144 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩40,370 | ₩40,930 | ₩40,170 | ₩40,904 | +1.32% | 1.9만 |
|---|
| 2026.09.18 | ₩39,903 | ₩39,903 | ₩39,529 | ₩39,822 | -0.20% | 6.6천 |
|---|
| 2026.09.17 | ₩39,716 | ₩39,716 | ₩39,369 | ₩39,502 | -0.54% | 1.4만 |
|---|
| 2026.09.16 | ₩38,581 | ₩39,135 | ₩38,481 | ₩38,795 | +0.55% | 11만 |
|---|
| 2026.09.15 | ₩38,781 | ₩38,915 | ₩38,574 | ₩38,608 | -0.45% | 3.2만 |
|---|
| 2026.09.14 | ₩38,848 | ₩39,128 | ₩38,614 | ₩38,888 | +0.10% | 2.9만 |
|---|
| 2026.09.11 | ₩39,649 | ₩39,649 | ₩39,449 | ₩39,449 | -0.51% | 1만 |
|---|
| 2026.09.10 | ₩39,248 | ₩39,342 | ₩38,988 | ₩39,062 | -0.48% | 2.5만 |
|---|
| 2026.09.09 | ₩39,676 | ₩39,736 | ₩39,515 | ₩39,515 | -0.40% | 1.8만 |
|---|
| 2026.09.08 | ₩39,662 | ₩39,983 | ₩39,662 | ₩39,716 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩39,716 | ₩39,796 | ₩39,529 | ₩39,677 | -0.10% | 1.7만 |
|---|
| 2026.09.03 | ₩38,728 | ₩39,582 | ₩38,728 | ₩39,462 | +1.90% | 2.6만 |
|---|
| 2026.09.02 | ₩38,835 | ₩38,853 | ₩38,634 | ₩38,777 | -0.15% | 2.5만 |
|---|
| 2026.09.01 | ₩38,661 | ₩38,915 | ₩38,517 | ₩38,568 | -0.24% | 1.8만 |
|---|
| 2026.08.31 | ₩39,262 | ₩39,262 | ₩38,888 | ₩39,128 | -0.34% | 1.5만 |
|---|
| 2026.08.28 | ₩39,676 | ₩39,796 | ₩39,234 | ₩39,247 | -1.08% | 7.2천 |
|---|
| 2026.08.27 | ₩39,742 | ₩39,742 | ₩39,462 | ₩39,716 | -0.07% | 4.7만 |
|---|
| 2026.08.26 | ₩39,021 | ₩39,075 | ₩38,754 | ₩38,955 | -0.17% | 12.4만 |
|---|
| 2026.08.25 | ₩39,035 | ₩39,208 | ₩38,808 | ₩38,927 | -0.28% | 2.3만 |
|---|
| 2026.08.24 | ₩38,901 | ₩38,901 | ₩38,407 | ₩38,594 | -0.79% | 3만 |
|---|
| 2026.08.21 | ₩39,275 | ₩39,275 | ₩38,933 | ₩39,122 | -0.39% | 1.6만 |
|---|
| 2026.08.20 | ₩39,449 | ₩39,449 | ₩38,861 | ₩38,981 | -1.18% | 4.6만 |
|---|
| 2026.08.19 | ₩39,876 | ₩39,943 | ₩39,182 | ₩39,315 | -1.41% | 2.4만 |
|---|
| 2026.08.18 | ₩40,009 | ₩40,009 | ₩39,437 | ₩39,529 | -1.20% | 1.3만 |
|---|
| 2026.08.17 | ₩40,463 | ₩40,837 | ₩40,463 | ₩40,583 | +0.30% | 2.1만 |
|---|
| 2026.08.14 | ₩40,930 | ₩40,930 | ₩40,410 | ₩40,570 | -0.88% | 2.5만 |
|---|
| 2026.08.13 | ₩40,049 | ₩40,730 | ₩40,049 | ₩40,570 | +1.30% | 1.6만 |
|---|
| 2026.08.12 | ₩40,410 | ₩40,450 | ₩40,116 | ₩40,156 | -0.63% | 1.7만 |
|---|
| 2026.08.11 | ₩40,263 | ₩40,263 | ₩39,662 | ₩39,742 | -1.29% | 1.2만 |
|---|
| 2026.08.10 | ₩39,929 | ₩40,210 | ₩39,856 | ₩39,929 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,210 | ₩40,210 | ₩39,836 | ₩40,089 | -0.30% | 7.4만 |
|---|
| 2026.08.06 | ₩39,369 | ₩39,689 | ₩39,302 | ₩39,395 | +0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩40,450 | ₩40,450 | ₩39,662 | ₩39,662 | -1.95% | 1.9만 |
|---|
| 2026.08.04 | ₩39,262 | ₩39,943 | ₩39,155 | ₩39,796 | +1.36% | 31.1만 |
|---|
| 2026.08.03 | ₩37,032 | ₩38,581 | ₩37,032 | ₩38,447 | +3.82% | 2.3만 |
|---|
| 2026.07.31 | ₩37,727 | ₩37,727 | ₩36,859 | ₩37,513 | -0.57% | 2.6만 |
|---|
| 2026.07.30 | ₩36,645 | ₩36,912 | ₩36,525 | ₩36,912 | +0.73% | 1.3만 |
|---|
| 2026.07.29 | ₩36,659 | ₩36,659 | ₩35,777 | ₩35,777 | -2.40% | 1.3만 |
|---|
| 2026.07.28 | ₩36,385 | ₩36,672 | ₩35,938 | ₩36,605 | +0.61% | 2.1만 |
|---|
| 2026.07.27 | ₩37,727 | ₩37,727 | ₩36,592 | ₩36,845 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩37,727 | ₩37,727 | ₩36,939 | ₩37,099 | -1.66% | 2.1만 |
|---|
| 2026.07.23 | ₩37,606 | ₩37,887 | ₩37,366 | ₩37,686 | +0.21% | 3.5만 |
|---|
| 2026.07.22 | ₩38,474 | ₩38,554 | ₩38,207 | ₩38,314 | -0.42% | 1.7만 |
|---|
| 2026.07.21 | ₩38,528 | ₩38,554 | ₩38,174 | ₩38,541 | +0.03% | 1.7만 |
|---|
| 2026.07.20 | ₩38,648 | ₩38,648 | ₩37,793 | ₩37,833 | -2.11% | 1.4만 |
|---|
| 2026.07.17 | ₩37,593 | ₩38,114 | ₩37,366 | ₩37,807 | +0.57% | 2.2만 |
|---|
| 2026.07.16 | ₩39,222 | ₩39,222 | ₩38,214 | ₩38,314 | -2.31% | 1.5만 |
|---|
| 2026.07.15 | ₩39,569 | ₩39,569 | ₩38,939 | ₩39,295 | -0.69% | 14.8만 |
|---|
| 2026.07.14 | ₩38,955 | ₩39,314 | ₩38,888 | ₩39,208 | +0.65% | 2만 |
|---|
| 2026.07.13 | ₩39,449 | ₩39,449 | ₩38,741 | ₩38,774 | -1.71% | 3.4만 |
|---|
| 2026.07.10 | ₩39,422 | ₩39,636 | ₩39,288 | ₩39,602 | +0.46% | 1.8만 |
|---|
| 2026.07.09 | ₩39,302 | ₩39,554 | ₩39,021 | ₩39,435 | +0.34% | 1.4만 |
|---|
| 2026.07.08 | ₩38,808 | ₩38,901 | ₩38,234 | ₩38,901 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩38,888 | ₩38,915 | ₩38,314 | ₩38,728 | -0.41% | 3.5만 |
|---|
| 2026.07.06 | ₩38,941 | ₩39,195 | ₩38,940 | ₩39,102 | +0.41% | 1.9만 |
|---|
| 2026.07.02 | ₩39,288 | ₩39,318 | ₩38,261 | ₩38,568 | -1.83% | 1.9만 |
|---|
| 2026.07.01 | ₩39,222 | ₩39,260 | ₩38,835 | ₩39,102 | -0.31% | 3만 |
|---|
| 2026.06.30 | ₩38,608 | ₩39,208 | ₩38,608 | ₩39,182 | +1.49% | 9.8만 |
|---|
| 2026.06.29 | ₩38,301 | ₩38,581 | ₩37,740 | ₩38,581 | +0.73% | 18.2만 |
|---|
| 2026.06.26 | ₩37,620 | ₩37,970 | ₩37,366 | ₩37,745 | +0.33% | 25.6만 |
|---|
| 2026.06.25 | ₩38,528 | ₩38,528 | ₩37,708 | ₩37,793 | -1.91% | 2.5만 |
|---|
| 2026.06.24 | ₩38,341 | ₩38,501 | ₩37,740 | ₩37,913 | -1.11% | 4.1만 |
|---|
| 2026.06.23 | ₩37,927 | ₩38,247 | ₩37,927 | ₩37,996 | +0.18% | 1.1만 |
|---|
| 2026.06.22 | ₩39,729 | ₩39,729 | ₩38,875 | ₩39,062 | -1.68% | 2.4만 |
|---|
| 2026.06.18 | ₩39,542 | ₩39,742 | ₩39,128 | ₩39,742 | +0.51% | 2.5만 |
|---|
| 2026.06.17 | ₩39,662 | ₩39,662 | ₩38,795 | ₩38,848 | -2.05% | 1.8만 |
|---|
| 2026.06.16 | ₩39,929 | ₩39,929 | ₩39,302 | ₩39,302 | -1.57% | 2.3만 |
|---|
| 2026.06.15 | ₩39,622 | ₩39,796 | ₩39,342 | ₩39,796 | +0.44% | 19.5만 |
|---|
| 2026.06.12 | ₩39,075 | ₩39,075 | ₩38,334 | ₩38,688 | -0.99% | 1.5만 |
|---|
| 2026.06.11 | ₩38,020 | ₩38,668 | ₩37,558 | ₩38,661 | +1.69% | 3.3만 |
|---|
| 2026.06.10 | ₩38,367 | ₩38,367 | ₩37,606 | ₩37,686 | -1.77% | 1.9만 |
|---|
| 2026.06.09 | ₩39,462 | ₩39,462 | ₩37,339 | ₩38,541 | -2.33% | 1.2만 |
|---|
| 2026.06.08 | ₩39,409 | ₩39,409 | ₩38,841 | ₩38,995 | -1.05% | 1.8만 |
|---|
| 2026.06.05 | ₩39,756 | ₩39,769 | ₩38,728 | ₩38,781 | -2.45% | 2.3만 |
|---|
| 2026.06.04 | ₩39,963 | ₩40,663 | ₩39,923 | ₩40,530 | +1.42% | 5.4만 |
|---|
| 2026.06.03 | ₩41,291 | ₩41,291 | ₩40,570 | ₩40,663 | -1.52% | 2.7만 |
|---|
| 2026.06.02 | ₩41,478 | ₩41,491 | ₩41,024 | ₩41,184 | -0.71% | 1.1만 |
|---|
| 2026.06.01 | ₩40,837 | ₩41,384 | ₩40,837 | ₩41,224 | +0.95% | 1.2만 |
|---|
| 2026.05.29 | ₩40,463 | ₩40,662 | ₩40,330 | ₩40,623 | +0.40% | 1만 |
|---|
| 2026.05.28 | ₩39,742 | ₩40,250 | ₩39,593 | ₩40,223 | +1.21% | 1.5만 |
|---|
| 2026.05.27 | ₩39,782 | ₩39,782 | ₩39,355 | ₩39,529 | -0.64% | 1.4만 |
|---|
| 2026.05.26 | ₩39,582 | ₩39,649 | ₩39,475 | ₩39,515 | -0.17% | 1.4만 |
|---|
| 2026.05.22 | ₩39,329 | ₩39,462 | ₩39,168 | ₩39,168 | -0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩39,008 | ₩39,275 | ₩38,875 | ₩39,275 | +0.68% | 1.2만 |
|---|
| 2026.05.20 | ₩38,661 | ₩38,915 | ₩38,528 | ₩38,915 | +0.66% | 1.4만 |
|---|
| 2026.05.19 | ₩38,568 | ₩38,568 | ₩38,074 | ₩38,421 | -0.38% | 2만 |
|---|
| 2026.05.18 | ₩39,035 | ₩39,035 | ₩38,498 | ₩38,714 | -0.82% | 1만 |
|---|
| 2026.05.15 | ₩39,188 | ₩39,315 | ₩38,955 | ₩38,981 | -0.53% | 13만 |
|---|
| 2026.05.14 | ₩39,288 | ₩39,756 | ₩39,275 | ₩39,662 | +0.95% | 1.9만 |
|---|
| 2026.05.13 | ₩38,981 | ₩39,288 | ₩38,541 | ₩39,255 | +0.70% | 3.4만 |
|---|
| 2026.05.12 | ₩38,528 | ₩38,788 | ₩38,247 | ₩38,704 | +0.46% | 26.2만 |
|---|
| 2026.05.11 | ₩38,848 | ₩39,062 | ₩38,774 | ₩38,875 | +0.07% | 1.4만 |
|---|
| 2026.05.08 | ₩38,821 | ₩38,835 | ₩38,666 | ₩38,835 | +0.03% | 6천 |
|---|
| 2026.05.07 | ₩38,848 | ₩38,908 | ₩38,474 | ₩38,581 | -0.69% | 1.3만 |
|---|
| 2026.05.06 | ₩37,913 | ₩38,634 | ₩37,913 | ₩38,621 | +1.87% | 1.4만 |
|---|
| 2026.05.05 | ₩37,940 | ₩37,940 | ₩37,600 | ₩37,713 | -0.60% | 1.8만 |
|---|
| 2026.05.04 | ₩37,740 | ₩37,740 | ₩37,326 | ₩37,553 | -0.50% | 1.1만 |
|---|
| 2026.05.01 | ₩37,500 | ₩37,727 | ₩37,500 | ₩37,556 | +0.15% | 7.3천 |
|---|
| 2026.04.30 | ₩37,419 | ₩37,419 | ₩36,565 | ₩37,206 | -0.57% | 1.5만 |
|---|
| 2026.04.29 | ₩37,166 | ₩37,166 | ₩36,632 | ₩36,872 | -0.79% | 8.5천 |
|---|
| 2026.04.28 | ₩37,179 | ₩37,179 | ₩36,779 | ₩37,086 | -0.25% | 1.1만 |
|---|
| 2026.04.27 | ₩37,580 | ₩37,620 | ₩37,313 | ₩37,606 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩37,273 | ₩37,502 | ₩36,966 | ₩37,502 | +0.62% | 2.1만 |
|---|
| 2026.04.23 | ₩37,393 | ₩37,393 | ₩36,845 | ₩36,888 | -1.35% | 28.6만 |
|---|
| 2026.04.22 | ₩37,046 | ₩37,379 | ₩36,885 | ₩37,379 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩37,299 | ₩37,299 | ₩36,582 | ₩36,659 | -1.72% | 1.1만 |
|---|
| 2026.04.20 | ₩37,086 | ₩37,086 | ₩36,752 | ₩37,072 | -0.04% | 1.6만 |
|---|
| 2026.04.17 | ₩36,832 | ₩37,154 | ₩36,832 | ₩37,032 | +0.54% | 3.1만 |
|---|
| 2026.04.16 | ₩36,672 | ₩36,725 | ₩36,472 | ₩36,592 | -0.22% | 1.4만 |
|---|
| 2026.04.15 | ₩36,365 | ₩36,629 | ₩36,158 | ₩36,629 | +0.73% | 1.9만 |
|---|
| 2026.04.14 | ₩35,337 | ₩36,018 | ₩35,337 | ₩35,978 | +1.81% | 1.7만 |
|---|
| 2026.04.13 | ₩34,629 | ₩35,230 | ₩34,589 | ₩35,230 | +1.73% | 1.8만 |
|---|
| 2026.04.10 | ₩34,469 | ₩34,736 | ₩34,469 | ₩34,629 | +0.46% | 1.8만 |
|---|
| 2026.04.09 | ₩34,202 | ₩34,483 | ₩33,969 | ₩34,376 | +0.51% | 19.2만 |
|---|
| 2026.04.08 | ₩34,536 | ₩34,643 | ₩34,109 | ₩34,202 | -0.97% | 1.6만 |
|---|
| 2026.04.07 | ₩33,308 | ₩33,334 | ₩32,814 | ₩33,304 | -0.01% | 2.2만 |
|---|
| 2026.04.06 | ₩33,375 | ₩33,375 | ₩33,091 | ₩33,241 | -0.40% | 1.5만 |
|---|
| 2026.04.02 | ₩32,614 | ₩33,174 | ₩32,614 | ₩33,169 | +1.70% | 1.9만 |
|---|
| 2026.04.01 | ₩33,214 | ₩33,321 | ₩32,911 | ₩33,067 | -0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩31,599 | ₩32,614 | ₩31,599 | ₩32,600 | +3.17% | 1.4만 |
|---|
| 2026.03.30 | ₩31,692 | ₩31,692 | ₩31,038 | ₩31,185 | -1.60% | 1.3만 |
|---|
| 2026.03.27 | ₩32,026 | ₩32,046 | ₩31,440 | ₩31,506 | -1.63% | 3.1만 |
|---|
| 2026.03.26 | ₩33,041 | ₩33,041 | ₩32,333 | ₩32,333 | -2.14% | 7.8천 |
|---|
| 2026.03.25 | ₩33,408 | ₩33,615 | ₩33,257 | ₩33,308 | -0.30% | 2만 |
|---|
| 2026.03.24 | ₩33,108 | ₩33,108 | ₩32,881 | ₩32,974 | -0.40% | 1.4만 |
|---|
| 2026.03.23 | ₩33,214 | ₩33,608 | ₩33,214 | ₩33,268 | +0.16% | 1.8만 |
|---|
| 2026.03.20 | ₩33,188 | ₩33,194 | ₩32,560 | ₩32,707 | -1.45% | 2.7만 |
|---|
| 2026.03.19 | ₩33,121 | ₩33,428 | ₩33,041 | ₩33,388 | +0.81% | 2.6만 |
|---|
| 2026.03.18 | ₩33,895 | ₩34,015 | ₩33,601 | ₩33,615 | -0.83% | 1.3만 |
|---|
| 2026.03.17 | ₩34,122 | ₩34,174 | ₩33,922 | ₩34,002 | -0.35% | 3.3만 |
|---|
| 2026.03.16 | ₩33,882 | ₩33,989 | ₩33,848 | ₩33,949 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩34,055 | ₩34,102 | ₩33,408 | ₩33,481 | -1.69% | 2.2만 |
|---|
| 2026.03.12 | ₩34,149 | ₩34,175 | ₩33,828 | ₩33,828 | -0.94% | 1.1만 |
|---|
| 2026.03.11 | ₩34,549 | ₩34,601 | ₩34,282 | ₩34,442 | -0.31% | 7.5만 |
|---|
| 2026.03.10 | ₩34,349 | ₩34,723 | ₩34,337 | ₩34,456 | +0.31% | 1.1만 |
|---|
| 2026.03.09 | ₩33,495 | ₩34,483 | ₩33,495 | ₩34,442 | +2.83% | 2.8만 |
|---|
| 2026.03.06 | ₩34,202 | ₩34,306 | ₩33,868 | ₩34,015 | -0.55% | 1.4만 |
|---|
| 2026.03.05 | ₩34,296 | ₩34,763 | ₩34,109 | ₩34,509 | +0.62% | 1.3만 |
|---|
| 2026.03.04 | ₩34,429 | ₩34,596 | ₩34,135 | ₩34,523 | +0.27% | 4.6만 |
|---|
| 2026.03.03 | ₩33,695 | ₩34,178 | ₩33,528 | ₩34,135 | +1.31% | 1.6만 |
|---|
| 2026.03.02 | ₩33,455 | ₩34,429 | ₩33,455 | ₩34,336 | +2.63% | 6.8만 |
|---|
| 2026.02.27 | ₩34,149 | ₩34,149 | ₩33,882 | ₩34,122 | -0.08% | 9.7만 |
|---|
| 2026.02.26 | ₩34,776 | ₩34,776 | ₩34,029 | ₩34,376 | -1.15% | 2.2만 |
|---|
| 2026.02.25 | ₩34,309 | ₩34,783 | ₩34,309 | ₩34,723 | +1.21% | 1.2만 |
|---|
| 2026.02.24 | ₩33,895 | ₩34,196 | ₩33,588 | ₩34,149 | +0.75% | 2.7만 |
|---|
| 2026.02.23 | ₩34,082 | ₩34,389 | ₩33,748 | ₩33,775 | -0.90% | 3.8만 |
|---|
| 2026.02.20 | ₩33,802 | ₩34,501 | ₩33,802 | ₩34,269 | +1.38% | 6.2만 |
|---|
| 2026.02.19 | ₩33,962 | ₩34,179 | ₩33,842 | ₩34,002 | +0.12% | 5만 |
|---|
| 2026.02.18 | ₩33,735 | ₩34,348 | ₩33,735 | ₩34,042 | +0.91% | 2.8만 |
|---|
| 2026.02.17 | ₩33,321 | ₩33,962 | ₩33,274 | ₩33,762 | +1.32% | 11.4만 |
|---|
| 2026.02.13 | ₩33,655 | ₩33,898 | ₩33,481 | ₩33,561 | -0.28% | 2.6만 |
|---|
| 2026.02.12 | ₩34,589 | ₩34,683 | ₩33,694 | ₩33,783 | -2.33% | 2.5만 |
|---|
| 2026.02.11 | ₩34,896 | ₩35,103 | ₩34,483 | ₩34,616 | -0.80% | 2.4만 |
|---|
| 2026.02.10 | ₩34,870 | ₩35,150 | ₩34,723 | ₩34,723 | -0.42% | 2.4만 |
|---|
| 2026.02.09 | ₩34,483 | ₩35,070 | ₩34,483 | ₩34,870 | +1.12% | 1.3만 |
|---|
| 2026.02.06 | ₩33,908 | ₩34,377 | ₩33,722 | ₩34,349 | +1.30% | 1.1만 |
|---|
| 2026.02.05 | ₩33,575 | ₩33,895 | ₩33,361 | ₩33,455 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩34,963 | ₩34,963 | ₩33,775 | ₩34,175 | -2.25% | 7.3만 |
|---|
| 2026.02.03 | ₩35,657 | ₩35,657 | ₩34,442 | ₩34,816 | -2.36% | 1.7만 |
|---|
| 2026.02.02 | ₩35,350 | ₩35,644 | ₩35,350 | ₩35,457 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩35,537 | ₩35,631 | ₩35,349 | ₩35,377 | -0.45% | 1.2만 |
|---|
| 2026.01.29 | ₩36,151 | ₩36,151 | ₩35,270 | ₩35,764 | -1.07% | 4.9만 |
|---|
| 2026.01.28 | ₩36,592 | ₩36,592 | ₩36,107 | ₩36,218 | -1.02% | 1.2만 |
|---|
| 2026.01.27 | ₩36,311 | ₩36,358 | ₩36,245 | ₩36,285 | -0.07% | 8.6천 |
|---|
| 2026.01.26 | ₩35,951 | ₩36,115 | ₩35,938 | ₩35,978 | +0.07% | 1.6만 |
|---|
| 2026.01.23 | ₩35,791 | ₩35,924 | ₩35,604 | ₩35,804 | +0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩35,831 | ₩35,871 | ₩35,664 | ₩35,684 | -0.41% | 2만 |
|---|
| 2026.01.21 | ₩35,057 | ₩35,631 | ₩34,963 | ₩35,384 | +0.93% | 13만 |
|---|
| 2026.01.20 | ₩35,270 | ₩35,591 | ₩35,131 | ₩35,137 | -0.38% | 2.6만 |
|---|
| 2026.01.16 | ₩36,205 | ₩36,378 | ₩36,043 | ₩36,191 | -0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩36,659 | ₩36,659 | ₩36,158 | ₩36,271 | -1.06% | 1.6만 |
|---|
| 2026.01.14 | ₩36,699 | ₩36,699 | ₩35,951 | ₩36,231 | -1.27% | 2.5만 |
|---|
| 2026.01.13 | ₩36,645 | ₩36,849 | ₩36,598 | ₩36,707 | +0.17% | 1만 |
|---|
| 2026.01.12 | ₩36,258 | ₩36,719 | ₩36,258 | ₩36,636 | +1.04% | 6천 |
|---|
| 2026.01.09 | ₩36,512 | ₩36,565 | ₩36,271 | ₩36,485 | -0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩36,765 | ₩36,765 | ₩36,189 | ₩36,338 | -1.16% | 1.2만 |
|---|
| 2026.01.07 | ₩36,712 | ₩36,992 | ₩36,552 | ₩36,685 | -0.07% | 1.2만 |
|---|
| 2026.01.06 | ₩36,605 | ₩36,605 | ₩36,372 | ₩36,538 | -0.18% | 1.5만 |
|---|
| 2026.01.05 | ₩36,619 | ₩36,659 | ₩36,438 | ₩36,472 | -0.40% | 1.3만 |
|---|
| 2026.01.02 | ₩36,899 | ₩36,899 | ₩36,151 | ₩36,392 | -1.37% | 9.5천 |
|---|
| 2025.12.31 | ₩36,845 | ₩36,845 | ₩36,440 | ₩36,445 | -1.09% | 1.9만 |
|---|
| 2025.12.30 | ₩36,832 | ₩36,845 | ₩36,699 | ₩36,699 | -0.36% | 2.8만 |
|---|
| 2025.12.29 | ₩36,832 | ₩36,845 | ₩36,665 | ₩36,725 | -0.29% | 9.1천 |
|---|
| 2025.12.26 | ₩37,046 | ₩37,072 | ₩36,992 | ₩36,994 | -0.14% | 9.5천 |
|---|
| 2025.12.24 | ₩37,019 | ₩37,019 | ₩36,845 | ₩37,019 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩36,458 | ₩36,992 | ₩36,458 | ₩36,992 | +1.46% | 1.2만 |
|---|
| 2025.12.22 | ₩36,712 | ₩36,712 | ₩36,578 | ₩36,632 | -0.22% | 1.5만 |
|---|
| 2025.12.19 | ₩35,964 | ₩36,418 | ₩35,964 | ₩36,408 | +1.23% | 2.1만 |
|---|
| 2025.12.18 | ₩36,031 | ₩36,058 | ₩35,697 | ₩35,858 | -0.48% | 2만 |
|---|
| 2025.12.17 | ₩36,365 | ₩36,365 | ₩35,337 | ₩35,364 | -2.75% | 10.3만 |
|---|
| 2025.12.16 | ₩36,125 | ₩36,298 | ₩35,915 | ₩36,285 | +0.44% | 2.2만 |
|---|
| 2025.12.15 | ₩36,725 | ₩36,725 | ₩36,058 | ₩36,125 | -1.64% | 1.6만 |
|---|
| 2025.12.12 | ₩37,166 | ₩37,166 | ₩36,392 | ₩36,472 | -1.87% | 1.6만 |
|---|
| 2025.12.11 | ₩37,286 | ₩37,286 | ₩36,896 | ₩37,233 | -0.14% | 7.2천 |
|---|
| 2025.12.10 | ₩37,299 | ₩37,540 | ₩37,152 | ₩37,500 | +0.54% | 1.2만 |
|---|
| 2025.12.09 | ₩37,233 | ₩37,379 | ₩37,032 | ₩37,313 | +0.22% | 6.7천 |
|---|
| 2025.12.08 | ₩37,446 | ₩37,446 | ₩37,004 | ₩37,179 | -0.71% | 1.1만 |
|---|
| 2025.12.05 | ₩37,273 | ₩37,339 | ₩37,072 | ₩37,219 | -0.14% | 3.6만 |
|---|
| 2025.12.04 | ₩37,219 | ₩37,219 | ₩36,859 | ₩37,099 | -0.32% | 4.5만 |
|---|
| 2025.12.03 | ₩36,952 | ₩37,019 | ₩36,765 | ₩36,952 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩37,112 | ₩37,246 | ₩36,885 | ₩36,992 | -0.32% | 1.5만 |
|---|
| 2025.12.01 | ₩36,779 | ₩36,979 | ₩36,645 | ₩36,885 | +0.29% | 3.1만 |
|---|
| 2025.11.28 | ₩36,845 | ₩37,059 | ₩36,845 | ₩37,059 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩36,765 | ₩37,099 | ₩36,578 | ₩36,832 | +0.18% | 11.3만 |
|---|
| 2025.11.25 | ₩36,392 | ₩36,592 | ₩35,844 | ₩36,592 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩35,737 | ₩36,352 | ₩35,684 | ₩36,352 | +1.72% | 14.3만 |
|---|
| 2025.11.21 | ₩35,404 | ₩35,711 | ₩34,856 | ₩35,364 | -0.11% | 2.8만 |
|---|
| 2025.11.20 | ₩37,032 | ₩37,046 | ₩35,297 | ₩35,310 | -4.65% | 5.1만 |
|---|
| 2025.11.19 | ₩35,831 | ₩36,286 | ₩35,744 | ₩36,031 | +0.56% | 1.6만 |
|---|
| 2025.11.18 | ₩35,871 | ₩35,951 | ₩35,409 | ₩35,631 | -0.67% | 1.3만 |
|---|
| 2025.11.17 | ₩35,964 | ₩36,512 | ₩35,831 | ₩36,004 | +0.11% | 8.3만 |
|---|
| 2025.11.14 | ₩35,737 | ₩36,565 | ₩35,737 | ₩36,311 | +1.61% | 1.6만 |
|---|
| 2025.11.13 | ₩36,779 | ₩36,999 | ₩36,105 | ₩36,191 | -1.60% | 5만 |
|---|
| 2025.11.12 | ₩37,580 | ₩37,580 | ₩36,952 | ₩37,166 | -1.10% | 2.4만 |
|---|
| 2025.11.11 | ₩37,273 | ₩37,273 | ₩36,983 | ₩37,246 | -0.07% | 1.4만 |
|---|
| 2025.11.10 | ₩37,206 | ₩37,419 | ₩37,008 | ₩37,419 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,485 | ₩36,552 | ₩35,818 | ₩36,485 | 0.00% | 2.3만 |
|---|
| 2025.11.06 | ₩37,353 | ₩37,353 | ₩36,532 | ₩36,605 | -2.00% | 4.6만 |
|---|
| 2025.11.05 | ₩37,286 | ₩37,446 | ₩36,990 | ₩37,259 | -0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩37,473 | ₩37,593 | ₩37,086 | ₩37,139 | -0.89% | 1.7만 |
|---|
| 2025.11.03 | ₩38,180 | ₩38,180 | ₩37,807 | ₩37,873 | -0.80% | 2.1만 |
|---|
| 2025.10.31 | ₩38,234 | ₩38,234 | ₩37,590 | ₩37,753 | -1.26% | 2.4만 |
|---|
| 2025.10.30 | ₩38,047 | ₩38,047 | ₩37,473 | ₩37,500 | -1.44% | 1.8만 |
|---|
| 2025.10.29 | ₩38,074 | ₩38,180 | ₩37,900 | ₩38,167 | +0.25% | 2.9만 |
|---|
| 2025.10.28 | ₩37,660 | ₩37,820 | ₩37,379 | ₩37,740 | +0.21% | 3.7만 |
|---|
| 2025.10.27 | ₩37,086 | ₩37,446 | ₩37,086 | ₩37,366 | +0.76% | 1.5만 |
|---|
| 2025.10.24 | ₩36,832 | ₩36,832 | ₩36,700 | ₩36,712 | -0.33% | 7천 |
|---|
| 2025.10.23 | ₩36,038 | ₩36,457 | ₩36,038 | ₩36,392 | +0.98% | 1만 |
|---|
| 2025.10.22 | ₩36,418 | ₩36,418 | ₩35,684 | ₩36,031 | -1.06% | 1.7만 |
|---|
| 2025.10.21 | ₩36,552 | ₩36,552 | ₩36,245 | ₩36,325 | -0.62% | 1.2만 |
|---|
| 2025.10.20 | ₩36,378 | ₩36,512 | ₩36,365 | ₩36,405 | +0.07% | 1.5만 |
|---|
| 2025.10.17 | ₩36,085 | ₩36,165 | ₩35,783 | ₩36,044 | -0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩36,445 | ₩36,472 | ₩35,777 | ₩36,044 | -1.10% | 2만 |
|---|
| 2025.10.15 | ₩36,432 | ₩36,432 | ₩36,071 | ₩36,138 | -0.81% | 1만 |
|---|
| 2025.10.14 | ₩36,071 | ₩36,162 | ₩35,537 | ₩35,871 | -0.56% | 1.3만 |
|---|
| 2025.10.13 | ₩36,311 | ₩36,432 | ₩36,011 | ₩36,319 | +0.02% | 2.8만 |
|---|
| 2025.10.10 | ₩36,699 | ₩36,924 | ₩35,469 | ₩35,469 | -3.35% | 7.4천 |
|---|