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 | ₩41,514 | ₩41,514 | ₩41,166 | ₩41,380 | -0.32% | 1.4만 |
| 2026.10.08 | ₩41,608 | ₩41,608 | ₩40,817 | ₩40,914 | -1.67% | 4.3천 |
| 2026.10.07 | ₩41,595 | ₩41,770 | ₩41,383 | ₩41,770 | +0.42% | 3.4만 |
| 2026.10.06 | ₩42,064 | ₩42,064 | ₩41,871 | ₩41,871 | -0.46% | 1.1만 |
| 2026.10.05 | ₩41,353 | ₩41,709 | ₩41,353 | ₩41,635 | +0.68% | 1.3만 |
| 2026.10.02 | ₩41,340 | ₩41,340 | ₩41,085 | ₩41,152 | -0.45% | 1.3만 |
| 2026.10.01 | ₩40,897 | ₩40,897 | ₩40,515 | ₩40,703 | -0.48% | 1.3만 |
| 2026.09.30 | ₩41,434 | ₩41,434 | ₩40,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,562 |
| -2.10% |
| 1.9만 |
| 2026.09.29 | ₩40,669 | ₩40,830 | ₩40,542 | ₩40,609 | -0.15% | 3.2만 |
|---|
| 2026.09.28 | ₩40,522 | ₩40,723 | ₩40,374 | ₩40,423 | -0.24% | 1.2만 |
|---|
| 2026.09.25 | ₩41,045 | ₩41,050 | ₩40,757 | ₩40,938 | -0.26% | 6.1천 |
|---|
| 2026.09.24 | ₩40,039 | ₩40,884 | ₩40,039 | ₩40,723 | +1.71% | 3만 |
|---|
| 2026.09.23 | ₩41,099 | ₩41,235 | ₩40,663 | ₩40,696 | -0.98% | 1.5만 |
|---|
| 2026.09.22 | ₩41,219 | ₩41,514 | ₩41,219 | ₩41,327 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩40,549 | ₩41,112 | ₩40,348 | ₩41,085 | +1.32% | 1.9만 |
|---|
| 2026.09.18 | ₩40,080 | ₩40,080 | ₩39,704 | ₩39,999 | -0.20% | 6.6천 |
|---|
| 2026.09.17 | ₩39,892 | ₩39,892 | ₩39,543 | ₩39,677 | -0.54% | 1.4만 |
|---|
| 2026.09.16 | ₩38,752 | ₩39,308 | ₩38,651 | ₩38,967 | +0.55% | 11만 |
|---|
| 2026.09.15 | ₩38,953 | ₩39,087 | ₩38,745 | ₩38,779 | -0.45% | 3.2만 |
|---|
| 2026.09.14 | ₩39,020 | ₩39,302 | ₩38,786 | ₩39,060 | +0.10% | 2.9만 |
|---|
| 2026.09.11 | ₩39,825 | ₩39,825 | ₩39,624 | ₩39,624 | -0.51% | 1만 |
|---|
| 2026.09.10 | ₩39,422 | ₩39,516 | ₩39,161 | ₩39,235 | -0.48% | 2.5만 |
|---|
| 2026.09.09 | ₩39,852 | ₩39,912 | ₩39,691 | ₩39,691 | -0.40% | 1.8만 |
|---|
| 2026.09.08 | ₩39,838 | ₩40,160 | ₩39,838 | ₩39,892 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩39,892 | ₩39,972 | ₩39,704 | ₩39,853 | -0.10% | 1.7만 |
|---|
| 2026.09.03 | ₩38,900 | ₩39,758 | ₩38,900 | ₩39,637 | +1.90% | 2.6만 |
|---|
| 2026.09.02 | ₩39,007 | ₩39,026 | ₩38,806 | ₩38,949 | -0.15% | 2.5만 |
|---|
| 2026.09.01 | ₩38,832 | ₩39,087 | ₩38,688 | ₩38,739 | -0.24% | 1.8만 |
|---|
| 2026.08.31 | ₩39,436 | ₩39,436 | ₩39,060 | ₩39,302 | -0.34% | 1.5만 |
|---|
| 2026.08.28 | ₩39,852 | ₩39,972 | ₩39,408 | ₩39,421 | -1.08% | 7.2천 |
|---|
| 2026.08.27 | ₩39,919 | ₩39,919 | ₩39,637 | ₩39,892 | -0.07% | 4.7만 |
|---|
| 2026.08.26 | ₩39,195 | ₩39,248 | ₩38,926 | ₩39,127 | -0.17% | 12.4만 |
|---|
| 2026.08.25 | ₩39,208 | ₩39,382 | ₩38,980 | ₩39,099 | -0.28% | 2.3만 |
|---|
| 2026.08.24 | ₩39,074 | ₩39,074 | ₩38,578 | ₩38,765 | -0.79% | 3만 |
|---|
| 2026.08.21 | ₩39,449 | ₩39,449 | ₩39,106 | ₩39,295 | -0.39% | 1.6만 |
|---|
| 2026.08.20 | ₩39,624 | ₩39,624 | ₩39,034 | ₩39,154 | -1.18% | 4.6만 |
|---|
| 2026.08.19 | ₩40,053 | ₩40,120 | ₩39,355 | ₩39,490 | -1.41% | 2.4만 |
|---|
| 2026.08.18 | ₩40,187 | ₩40,187 | ₩39,612 | ₩39,704 | -1.20% | 1.3만 |
|---|
| 2026.08.17 | ₩40,643 | ₩41,018 | ₩40,643 | ₩40,763 | +0.30% | 2.1만 |
|---|
| 2026.08.14 | ₩41,112 | ₩41,112 | ₩40,589 | ₩40,750 | -0.88% | 2.5만 |
|---|
| 2026.08.13 | ₩40,227 | ₩40,911 | ₩40,227 | ₩40,750 | +1.30% | 1.6만 |
|---|
| 2026.08.12 | ₩40,589 | ₩40,629 | ₩40,294 | ₩40,334 | -0.63% | 1.7만 |
|---|
| 2026.08.11 | ₩40,442 | ₩40,442 | ₩39,838 | ₩39,919 | -1.29% | 1.2만 |
|---|
| 2026.08.10 | ₩40,106 | ₩40,388 | ₩40,033 | ₩40,106 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,388 | ₩40,388 | ₩40,012 | ₩40,267 | -0.30% | 7.4만 |
|---|
| 2026.08.06 | ₩39,543 | ₩39,865 | ₩39,476 | ₩39,570 | +0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩40,629 | ₩40,629 | ₩39,838 | ₩39,838 | -1.95% | 1.9만 |
|---|
| 2026.08.04 | ₩39,436 | ₩40,120 | ₩39,329 | ₩39,972 | +1.36% | 31.1만 |
|---|
| 2026.08.03 | ₩37,197 | ₩38,752 | ₩37,197 | ₩38,618 | +3.82% | 2.3만 |
|---|
| 2026.07.31 | ₩37,894 | ₩37,894 | ₩37,022 | ₩37,679 | -0.57% | 2.6만 |
|---|
| 2026.07.30 | ₩36,808 | ₩37,076 | ₩36,687 | ₩37,076 | +0.73% | 1.3만 |
|---|
| 2026.07.29 | ₩36,821 | ₩36,821 | ₩35,936 | ₩35,936 | -2.40% | 1.3만 |
|---|
| 2026.07.28 | ₩36,546 | ₩36,835 | ₩36,097 | ₩36,767 | +0.61% | 2.1만 |
|---|
| 2026.07.27 | ₩37,894 | ₩37,894 | ₩36,754 | ₩37,009 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩37,894 | ₩37,894 | ₩37,103 | ₩37,264 | -1.66% | 2.1만 |
|---|
| 2026.07.23 | ₩37,773 | ₩38,055 | ₩37,532 | ₩37,854 | +0.21% | 3.5만 |
|---|
| 2026.07.22 | ₩38,645 | ₩38,725 | ₩38,377 | ₩38,484 | -0.42% | 1.7만 |
|---|
| 2026.07.21 | ₩38,698 | ₩38,725 | ₩38,343 | ₩38,712 | +0.03% | 1.7만 |
|---|
| 2026.07.20 | ₩38,819 | ₩38,819 | ₩37,961 | ₩38,001 | -2.11% | 1.4만 |
|---|
| 2026.07.17 | ₩37,760 | ₩38,283 | ₩37,532 | ₩37,974 | +0.57% | 2.2만 |
|---|
| 2026.07.16 | ₩39,396 | ₩39,396 | ₩38,383 | ₩38,484 | -2.31% | 1.5만 |
|---|
| 2026.07.15 | ₩39,744 | ₩39,744 | ₩39,111 | ₩39,469 | -0.69% | 14.8만 |
|---|
| 2026.07.14 | ₩39,127 | ₩39,488 | ₩39,060 | ₩39,382 | +0.65% | 2만 |
|---|
| 2026.07.13 | ₩39,624 | ₩39,624 | ₩38,913 | ₩38,946 | -1.71% | 3.4만 |
|---|
| 2026.07.10 | ₩39,597 | ₩39,811 | ₩39,463 | ₩39,778 | +0.46% | 1.8만 |
|---|
| 2026.07.09 | ₩39,476 | ₩39,730 | ₩39,195 | ₩39,610 | +0.34% | 1.4만 |
|---|
| 2026.07.08 | ₩38,980 | ₩39,074 | ₩38,403 | ₩39,074 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩39,060 | ₩39,087 | ₩38,484 | ₩38,900 | -0.41% | 3.5만 |
|---|
| 2026.07.06 | ₩39,114 | ₩39,369 | ₩39,113 | ₩39,275 | +0.41% | 1.9만 |
|---|
| 2026.07.02 | ₩39,463 | ₩39,492 | ₩38,430 | ₩38,739 | -1.83% | 1.9만 |
|---|
| 2026.07.01 | ₩39,396 | ₩39,435 | ₩39,007 | ₩39,275 | -0.31% | 3만 |
|---|
| 2026.06.30 | ₩38,779 | ₩39,382 | ₩38,779 | ₩39,355 | +1.49% | 9.8만 |
|---|
| 2026.06.29 | ₩38,470 | ₩38,752 | ₩37,907 | ₩38,752 | +0.73% | 18.2만 |
|---|
| 2026.06.26 | ₩37,787 | ₩38,138 | ₩37,532 | ₩37,913 | +0.33% | 25.6만 |
|---|
| 2026.06.25 | ₩38,698 | ₩38,698 | ₩37,875 | ₩37,961 | -1.91% | 2.5만 |
|---|
| 2026.06.24 | ₩38,511 | ₩38,672 | ₩37,907 | ₩38,082 | -1.11% | 4.1만 |
|---|
| 2026.06.23 | ₩38,095 | ₩38,417 | ₩38,095 | ₩38,165 | +0.18% | 1.1만 |
|---|
| 2026.06.22 | ₩39,905 | ₩39,905 | ₩39,047 | ₩39,235 | -1.68% | 2.4만 |
|---|
| 2026.06.18 | ₩39,717 | ₩39,919 | ₩39,302 | ₩39,919 | +0.51% | 2.5만 |
|---|
| 2026.06.17 | ₩39,838 | ₩39,838 | ₩38,967 | ₩39,020 | -2.05% | 1.8만 |
|---|
| 2026.06.16 | ₩40,106 | ₩40,106 | ₩39,476 | ₩39,476 | -1.57% | 2.3만 |
|---|
| 2026.06.15 | ₩39,798 | ₩39,972 | ₩39,516 | ₩39,972 | +0.44% | 19.5만 |
|---|
| 2026.06.12 | ₩39,248 | ₩39,248 | ₩38,504 | ₩38,859 | -0.99% | 1.5만 |
|---|
| 2026.06.11 | ₩38,189 | ₩38,839 | ₩37,725 | ₩38,832 | +1.69% | 3.3만 |
|---|
| 2026.06.10 | ₩38,537 | ₩38,537 | ₩37,773 | ₩37,854 | -1.77% | 1.9만 |
|---|
| 2026.06.09 | ₩39,637 | ₩39,637 | ₩37,505 | ₩38,712 | -2.33% | 1.2만 |
|---|
| 2026.06.08 | ₩39,583 | ₩39,583 | ₩39,013 | ₩39,168 | -1.05% | 1.8만 |
|---|
| 2026.06.05 | ₩39,932 | ₩39,945 | ₩38,900 | ₩38,953 | -2.45% | 2.3만 |
|---|
| 2026.06.04 | ₩40,140 | ₩40,844 | ₩40,100 | ₩40,710 | +1.42% | 5.4만 |
|---|
| 2026.06.03 | ₩41,474 | ₩41,474 | ₩40,750 | ₩40,844 | -1.52% | 2.7만 |
|---|
| 2026.06.02 | ₩41,662 | ₩41,675 | ₩41,206 | ₩41,367 | -0.71% | 1.1만 |
|---|
| 2026.06.01 | ₩41,018 | ₩41,568 | ₩41,018 | ₩41,407 | +0.95% | 1.2만 |
|---|
| 2026.05.29 | ₩40,643 | ₩40,842 | ₩40,509 | ₩40,804 | +0.40% | 1만 |
|---|
| 2026.05.28 | ₩39,919 | ₩40,428 | ₩39,768 | ₩40,401 | +1.21% | 1.5만 |
|---|
| 2026.05.27 | ₩39,959 | ₩39,959 | ₩39,530 | ₩39,704 | -0.64% | 1.4만 |
|---|
| 2026.05.26 | ₩39,758 | ₩39,825 | ₩39,650 | ₩39,691 | -0.17% | 1.4만 |
|---|
| 2026.05.22 | ₩39,503 | ₩39,637 | ₩39,342 | ₩39,342 | -0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩39,181 | ₩39,449 | ₩39,047 | ₩39,449 | +0.68% | 1.2만 |
|---|
| 2026.05.20 | ₩38,832 | ₩39,087 | ₩38,698 | ₩39,087 | +0.66% | 1.4만 |
|---|
| 2026.05.19 | ₩38,739 | ₩38,739 | ₩38,242 | ₩38,591 | -0.38% | 2만 |
|---|
| 2026.05.18 | ₩39,208 | ₩39,208 | ₩38,669 | ₩38,886 | -0.82% | 1만 |
|---|
| 2026.05.15 | ₩39,362 | ₩39,490 | ₩39,127 | ₩39,154 | -0.53% | 13만 |
|---|
| 2026.05.14 | ₩39,463 | ₩39,932 | ₩39,449 | ₩39,838 | +0.95% | 1.9만 |
|---|
| 2026.05.13 | ₩39,154 | ₩39,463 | ₩38,712 | ₩39,429 | +0.70% | 3.4만 |
|---|
| 2026.05.12 | ₩38,698 | ₩38,960 | ₩38,417 | ₩38,875 | +0.46% | 26.2만 |
|---|
| 2026.05.11 | ₩39,020 | ₩39,235 | ₩38,946 | ₩39,047 | +0.07% | 1.4만 |
|---|
| 2026.05.08 | ₩38,993 | ₩39,007 | ₩38,838 | ₩39,007 | +0.03% | 6천 |
|---|
| 2026.05.07 | ₩39,020 | ₩39,081 | ₩38,645 | ₩38,752 | -0.69% | 1.3만 |
|---|
| 2026.05.06 | ₩38,082 | ₩38,806 | ₩38,082 | ₩38,792 | +1.87% | 1.4만 |
|---|
| 2026.05.05 | ₩38,108 | ₩38,108 | ₩37,766 | ₩37,880 | -0.60% | 1.8만 |
|---|
| 2026.05.04 | ₩37,907 | ₩37,907 | ₩37,492 | ₩37,720 | -0.50% | 1.1만 |
|---|
| 2026.05.01 | ₩37,666 | ₩37,894 | ₩37,666 | ₩37,722 | +0.15% | 7.3천 |
|---|
| 2026.04.30 | ₩37,585 | ₩37,585 | ₩36,727 | ₩37,371 | -0.57% | 1.5만 |
|---|
| 2026.04.29 | ₩37,331 | ₩37,331 | ₩36,794 | ₩37,036 | -0.79% | 8.5천 |
|---|
| 2026.04.28 | ₩37,344 | ₩37,344 | ₩36,942 | ₩37,250 | -0.25% | 1.1만 |
|---|
| 2026.04.27 | ₩37,746 | ₩37,787 | ₩37,478 | ₩37,773 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩37,438 | ₩37,669 | ₩37,130 | ₩37,669 | +0.62% | 2.1만 |
|---|
| 2026.04.23 | ₩37,559 | ₩37,559 | ₩37,009 | ₩37,052 | -1.35% | 28.6만 |
|---|
| 2026.04.22 | ₩37,210 | ₩37,545 | ₩37,049 | ₩37,545 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩37,465 | ₩37,465 | ₩36,745 | ₩36,821 | -1.72% | 1.1만 |
|---|
| 2026.04.20 | ₩37,250 | ₩37,250 | ₩36,915 | ₩37,237 | -0.04% | 1.6만 |
|---|
| 2026.04.17 | ₩36,995 | ₩37,319 | ₩36,995 | ₩37,197 | +0.54% | 3.1만 |
|---|
| 2026.04.16 | ₩36,835 | ₩36,888 | ₩36,633 | ₩36,754 | -0.22% | 1.4만 |
|---|
| 2026.04.15 | ₩36,526 | ₩36,792 | ₩36,318 | ₩36,792 | +0.73% | 1.9만 |
|---|
| 2026.04.14 | ₩35,494 | ₩36,177 | ₩35,494 | ₩36,137 | +1.81% | 1.7만 |
|---|
| 2026.04.13 | ₩34,783 | ₩35,386 | ₩34,743 | ₩35,386 | +1.73% | 1.8만 |
|---|
| 2026.04.10 | ₩34,622 | ₩34,890 | ₩34,622 | ₩34,783 | +0.46% | 1.8만 |
|---|
| 2026.04.09 | ₩34,354 | ₩34,635 | ₩34,119 | ₩34,528 | +0.51% | 19.2만 |
|---|
| 2026.04.08 | ₩34,689 | ₩34,796 | ₩34,260 | ₩34,354 | -0.97% | 1.6만 |
|---|
| 2026.04.07 | ₩33,455 | ₩33,482 | ₩32,959 | ₩33,451 | -0.01% | 2.2만 |
|---|
| 2026.04.06 | ₩33,523 | ₩33,523 | ₩33,238 | ₩33,388 | -0.40% | 1.5만 |
|---|
| 2026.04.02 | ₩32,758 | ₩33,321 | ₩32,758 | ₩33,316 | +1.70% | 1.9만 |
|---|
| 2026.04.01 | ₩33,362 | ₩33,469 | ₩33,057 | ₩33,214 | -0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩31,739 | ₩32,758 | ₩31,739 | ₩32,745 | +3.17% | 1.4만 |
|---|
| 2026.03.30 | ₩31,833 | ₩31,833 | ₩31,176 | ₩31,323 | -1.60% | 1.3만 |
|---|
| 2026.03.27 | ₩32,168 | ₩32,188 | ₩31,580 | ₩31,645 | -1.63% | 3.1만 |
|---|
| 2026.03.26 | ₩33,187 | ₩33,187 | ₩32,477 | ₩32,477 | -2.14% | 7.8천 |
|---|
| 2026.03.25 | ₩33,556 | ₩33,764 | ₩33,405 | ₩33,455 | -0.30% | 2만 |
|---|
| 2026.03.24 | ₩33,254 | ₩33,254 | ₩33,026 | ₩33,120 | -0.40% | 1.4만 |
|---|
| 2026.03.23 | ₩33,362 | ₩33,757 | ₩33,362 | ₩33,415 | +0.16% | 1.8만 |
|---|
| 2026.03.20 | ₩33,335 | ₩33,341 | ₩32,705 | ₩32,852 | -1.45% | 2.7만 |
|---|
| 2026.03.19 | ₩33,268 | ₩33,576 | ₩33,187 | ₩33,536 | +0.81% | 2.6만 |
|---|
| 2026.03.18 | ₩34,045 | ₩34,166 | ₩33,750 | ₩33,764 | -0.83% | 1.3만 |
|---|
| 2026.03.17 | ₩34,273 | ₩34,326 | ₩34,072 | ₩34,153 | -0.35% | 3.3만 |
|---|
| 2026.03.16 | ₩34,032 | ₩34,139 | ₩33,999 | ₩34,099 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩34,206 | ₩34,253 | ₩33,556 | ₩33,630 | -1.69% | 2.2만 |
|---|
| 2026.03.12 | ₩34,300 | ₩34,327 | ₩33,978 | ₩33,978 | -0.94% | 1.1만 |
|---|
| 2026.03.11 | ₩34,702 | ₩34,755 | ₩34,434 | ₩34,595 | -0.31% | 7.5만 |
|---|
| 2026.03.10 | ₩34,501 | ₩34,877 | ₩34,489 | ₩34,609 | +0.31% | 1.1만 |
|---|
| 2026.03.09 | ₩33,643 | ₩34,635 | ₩33,643 | ₩34,595 | +2.83% | 2.8만 |
|---|
| 2026.03.06 | ₩34,354 | ₩34,458 | ₩34,019 | ₩34,166 | -0.55% | 1.4만 |
|---|
| 2026.03.05 | ₩34,448 | ₩34,917 | ₩34,260 | ₩34,662 | +0.62% | 1.3만 |
|---|
| 2026.03.04 | ₩34,582 | ₩34,749 | ₩34,287 | ₩34,676 | +0.27% | 4.6만 |
|---|
| 2026.03.03 | ₩33,844 | ₩34,330 | ₩33,677 | ₩34,287 | +1.31% | 1.6만 |
|---|
| 2026.03.02 | ₩33,603 | ₩34,582 | ₩33,603 | ₩34,488 | +2.63% | 6.8만 |
|---|
| 2026.02.27 | ₩34,300 | ₩34,300 | ₩34,032 | ₩34,273 | -0.08% | 9.7만 |
|---|
| 2026.02.26 | ₩34,930 | ₩34,930 | ₩34,180 | ₩34,528 | -1.15% | 2.2만 |
|---|
| 2026.02.25 | ₩34,461 | ₩34,937 | ₩34,461 | ₩34,877 | +1.21% | 1.2만 |
|---|
| 2026.02.24 | ₩34,045 | ₩34,347 | ₩33,737 | ₩34,300 | +0.75% | 2.7만 |
|---|
| 2026.02.23 | ₩34,233 | ₩34,542 | ₩33,898 | ₩33,925 | -0.90% | 3.8만 |
|---|
| 2026.02.20 | ₩33,952 | ₩34,654 | ₩33,952 | ₩34,421 | +1.38% | 6.2만 |
|---|
| 2026.02.19 | ₩34,112 | ₩34,331 | ₩33,992 | ₩34,153 | +0.12% | 5만 |
|---|
| 2026.02.18 | ₩33,885 | ₩34,500 | ₩33,885 | ₩34,193 | +0.91% | 2.8만 |
|---|
| 2026.02.17 | ₩33,469 | ₩34,112 | ₩33,422 | ₩33,911 | +1.32% | 11.4만 |
|---|
| 2026.02.13 | ₩33,804 | ₩34,048 | ₩33,630 | ₩33,710 | -0.28% | 2.6만 |
|---|
| 2026.02.12 | ₩34,743 | ₩34,837 | ₩33,843 | ₩33,933 | -2.33% | 2.5만 |
|---|
| 2026.02.11 | ₩35,051 | ₩35,259 | ₩34,635 | ₩34,770 | -0.80% | 2.4만 |
|---|
| 2026.02.10 | ₩35,024 | ₩35,306 | ₩34,877 | ₩34,877 | -0.42% | 2.4만 |
|---|
| 2026.02.09 | ₩34,635 | ₩35,225 | ₩34,635 | ₩35,024 | +1.12% | 1.3만 |
|---|
| 2026.02.06 | ₩34,059 | ₩34,530 | ₩33,871 | ₩34,501 | +1.30% | 1.1만 |
|---|
| 2026.02.05 | ₩33,724 | ₩34,045 | ₩33,509 | ₩33,603 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩35,118 | ₩35,118 | ₩33,925 | ₩34,327 | -2.25% | 7.3만 |
|---|
| 2026.02.03 | ₩35,815 | ₩35,815 | ₩34,595 | ₩34,971 | -2.36% | 1.7만 |
|---|
| 2026.02.02 | ₩35,507 | ₩35,802 | ₩35,507 | ₩35,614 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩35,695 | ₩35,789 | ₩35,506 | ₩35,534 | -0.45% | 1.2만 |
|---|
| 2026.01.29 | ₩36,312 | ₩36,312 | ₩35,427 | ₩35,923 | -1.07% | 4.9만 |
|---|
| 2026.01.28 | ₩36,754 | ₩36,754 | ₩36,267 | ₩36,379 | -1.02% | 1.2만 |
|---|
| 2026.01.27 | ₩36,472 | ₩36,519 | ₩36,405 | ₩36,446 | -0.07% | 8.6천 |
|---|
| 2026.01.26 | ₩36,110 | ₩36,275 | ₩36,097 | ₩36,137 | +0.07% | 1.6만 |
|---|
| 2026.01.23 | ₩35,950 | ₩36,084 | ₩35,762 | ₩35,963 | +0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩35,990 | ₩36,030 | ₩35,822 | ₩35,842 | -0.41% | 2만 |
|---|
| 2026.01.21 | ₩35,212 | ₩35,789 | ₩35,118 | ₩35,541 | +0.93% | 13만 |
|---|
| 2026.01.20 | ₩35,427 | ₩35,748 | ₩35,287 | ₩35,292 | -0.38% | 2.6만 |
|---|
| 2026.01.16 | ₩36,365 | ₩36,540 | ₩36,203 | ₩36,352 | -0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩36,821 | ₩36,821 | ₩36,318 | ₩36,432 | -1.06% | 1.6만 |
|---|
| 2026.01.14 | ₩36,861 | ₩36,861 | ₩36,110 | ₩36,392 | -1.27% | 2.5만 |
|---|
| 2026.01.13 | ₩36,808 | ₩37,013 | ₩36,761 | ₩36,869 | +0.17% | 1만 |
|---|
| 2026.01.12 | ₩36,419 | ₩36,881 | ₩36,419 | ₩36,798 | +1.04% | 6천 |
|---|
| 2026.01.09 | ₩36,674 | ₩36,727 | ₩36,432 | ₩36,647 | -0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩36,928 | ₩36,928 | ₩36,349 | ₩36,499 | -1.16% | 1.2만 |
|---|
| 2026.01.07 | ₩36,875 | ₩37,156 | ₩36,714 | ₩36,848 | -0.07% | 1.2만 |
|---|
| 2026.01.06 | ₩36,767 | ₩36,767 | ₩36,533 | ₩36,700 | -0.18% | 1.5만 |
|---|
| 2026.01.05 | ₩36,781 | ₩36,821 | ₩36,600 | ₩36,633 | -0.40% | 1.3만 |
|---|
| 2026.01.02 | ₩37,062 | ₩37,062 | ₩36,312 | ₩36,553 | -1.37% | 9.5천 |
|---|
| 2025.12.31 | ₩37,009 | ₩37,009 | ₩36,601 | ₩36,607 | -1.09% | 1.9만 |
|---|
| 2025.12.30 | ₩36,995 | ₩37,009 | ₩36,861 | ₩36,861 | -0.36% | 2.8만 |
|---|
| 2025.12.29 | ₩36,995 | ₩37,009 | ₩36,828 | ₩36,888 | -0.29% | 9.1천 |
|---|
| 2025.12.26 | ₩37,210 | ₩37,237 | ₩37,156 | ₩37,158 | -0.14% | 9.5천 |
|---|
| 2025.12.24 | ₩37,183 | ₩37,183 | ₩37,009 | ₩37,183 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩36,620 | ₩37,156 | ₩36,620 | ₩37,156 | +1.46% | 1.2만 |
|---|
| 2025.12.22 | ₩36,875 | ₩36,875 | ₩36,741 | ₩36,794 | -0.22% | 1.5만 |
|---|
| 2025.12.19 | ₩36,124 | ₩36,580 | ₩36,124 | ₩36,569 | +1.23% | 2.1만 |
|---|
| 2025.12.18 | ₩36,191 | ₩36,218 | ₩35,856 | ₩36,017 | -0.48% | 2만 |
|---|
| 2025.12.17 | ₩36,526 | ₩36,526 | ₩35,494 | ₩35,520 | -2.75% | 10.3만 |
|---|
| 2025.12.16 | ₩36,285 | ₩36,459 | ₩36,074 | ₩36,446 | +0.44% | 2.2만 |
|---|
| 2025.12.15 | ₩36,888 | ₩36,888 | ₩36,218 | ₩36,285 | -1.64% | 1.6만 |
|---|
| 2025.12.12 | ₩37,331 | ₩37,331 | ₩36,553 | ₩36,633 | -1.87% | 1.6만 |
|---|
| 2025.12.11 | ₩37,451 | ₩37,451 | ₩37,060 | ₩37,398 | -0.14% | 7.2천 |
|---|
| 2025.12.10 | ₩37,465 | ₩37,706 | ₩37,317 | ₩37,666 | +0.54% | 1.2만 |
|---|
| 2025.12.09 | ₩37,398 | ₩37,545 | ₩37,197 | ₩37,478 | +0.22% | 6.7천 |
|---|
| 2025.12.08 | ₩37,612 | ₩37,612 | ₩37,168 | ₩37,344 | -0.71% | 1.1만 |
|---|
| 2025.12.05 | ₩37,438 | ₩37,505 | ₩37,237 | ₩37,384 | -0.14% | 3.6만 |
|---|
| 2025.12.04 | ₩37,384 | ₩37,384 | ₩37,022 | ₩37,264 | -0.32% | 4.5만 |
|---|
| 2025.12.03 | ₩37,116 | ₩37,183 | ₩36,928 | ₩37,116 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩37,277 | ₩37,411 | ₩37,049 | ₩37,156 | -0.32% | 1.5만 |
|---|
| 2025.12.01 | ₩36,942 | ₩37,143 | ₩36,808 | ₩37,049 | +0.29% | 3.1만 |
|---|
| 2025.11.28 | ₩37,009 | ₩37,223 | ₩37,009 | ₩37,223 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩36,928 | ₩37,264 | ₩36,741 | ₩36,995 | +0.18% | 11.3만 |
|---|
| 2025.11.25 | ₩36,553 | ₩36,754 | ₩36,003 | ₩36,754 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩35,896 | ₩36,513 | ₩35,842 | ₩36,513 | +1.72% | 14.3만 |
|---|
| 2025.11.21 | ₩35,561 | ₩35,869 | ₩35,011 | ₩35,520 | -0.11% | 2.8만 |
|---|
| 2025.11.20 | ₩37,197 | ₩37,210 | ₩35,453 | ₩35,467 | -4.65% | 5.1만 |
|---|
| 2025.11.19 | ₩35,990 | ₩36,447 | ₩35,903 | ₩36,191 | +0.56% | 1.6만 |
|---|
| 2025.11.18 | ₩36,030 | ₩36,110 | ₩35,566 | ₩35,789 | -0.67% | 1.3만 |
|---|
| 2025.11.17 | ₩36,124 | ₩36,674 | ₩35,990 | ₩36,164 | +0.11% | 8.3만 |
|---|
| 2025.11.14 | ₩35,896 | ₩36,727 | ₩35,896 | ₩36,472 | +1.61% | 1.6만 |
|---|
| 2025.11.13 | ₩36,942 | ₩37,163 | ₩36,265 | ₩36,352 | -1.60% | 5만 |
|---|
| 2025.11.12 | ₩37,746 | ₩37,746 | ₩37,116 | ₩37,331 | -1.10% | 2.4만 |
|---|
| 2025.11.11 | ₩37,438 | ₩37,438 | ₩37,147 | ₩37,411 | -0.07% | 1.4만 |
|---|
| 2025.11.10 | ₩37,371 | ₩37,585 | ₩37,172 | ₩37,585 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,647 | ₩36,714 | ₩35,976 | ₩36,647 | 0.00% | 2.3만 |
|---|
| 2025.11.06 | ₩37,518 | ₩37,518 | ₩36,694 | ₩36,767 | -2.00% | 4.6만 |
|---|
| 2025.11.05 | ₩37,451 | ₩37,612 | ₩37,154 | ₩37,425 | -0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩37,639 | ₩37,760 | ₩37,250 | ₩37,304 | -0.89% | 1.7만 |
|---|
| 2025.11.03 | ₩38,350 | ₩38,350 | ₩37,974 | ₩38,041 | -0.80% | 2.1만 |
|---|
| 2025.10.31 | ₩38,403 | ₩38,403 | ₩37,757 | ₩37,921 | -1.26% | 2.4만 |
|---|
| 2025.10.30 | ₩38,216 | ₩38,216 | ₩37,639 | ₩37,666 | -1.44% | 1.8만 |
|---|
| 2025.10.29 | ₩38,242 | ₩38,350 | ₩38,068 | ₩38,336 | +0.25% | 2.9만 |
|---|
| 2025.10.28 | ₩37,827 | ₩37,988 | ₩37,545 | ₩37,907 | +0.21% | 3.7만 |
|---|
| 2025.10.27 | ₩37,250 | ₩37,612 | ₩37,250 | ₩37,532 | +0.76% | 1.5만 |
|---|
| 2025.10.24 | ₩36,995 | ₩36,995 | ₩36,863 | ₩36,875 | -0.33% | 7천 |
|---|
| 2025.10.23 | ₩36,198 | ₩36,619 | ₩36,198 | ₩36,553 | +0.98% | 1만 |
|---|
| 2025.10.22 | ₩36,580 | ₩36,580 | ₩35,842 | ₩36,191 | -1.06% | 1.7만 |
|---|
| 2025.10.21 | ₩36,714 | ₩36,714 | ₩36,405 | ₩36,486 | -0.62% | 1.2만 |
|---|
| 2025.10.20 | ₩36,540 | ₩36,674 | ₩36,526 | ₩36,566 | +0.07% | 1.5만 |
|---|
| 2025.10.17 | ₩36,245 | ₩36,325 | ₩35,941 | ₩36,204 | -0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩36,607 | ₩36,633 | ₩35,936 | ₩36,204 | -1.10% | 2만 |
|---|
| 2025.10.15 | ₩36,593 | ₩36,593 | ₩36,231 | ₩36,298 | -0.81% | 1만 |
|---|
| 2025.10.14 | ₩36,231 | ₩36,322 | ₩35,695 | ₩36,030 | -0.56% | 1.3만 |
|---|
| 2025.10.13 | ₩36,472 | ₩36,593 | ₩36,171 | ₩36,481 | +0.02% | 2.8만 |
|---|
| 2025.10.10 | ₩36,861 | ₩37,088 | ₩35,626 | ₩35,626 | -3.35% | 7.4천 |
|---|