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 | ₩41,328 | ₩41,328 | ₩40,981 | ₩41,194 | -0.32% | 1.4만 |
| 2026.10.08 | ₩41,421 | ₩41,421 | ₩40,634 | ₩40,730 | -1.67% | 4.3천 |
| 2026.10.07 | ₩41,408 | ₩41,583 | ₩41,197 | ₩41,583 | +0.42% | 3.4만 |
| 2026.10.06 | ₩41,875 | ₩41,875 | ₩41,683 | ₩41,683 | -0.46% | 1.1만 |
| 2026.10.05 | ₩41,168 | ₩41,521 | ₩41,168 | ₩41,448 | +0.68% | 1.3만 |
| 2026.10.02 | ₩41,154 | ₩41,154 | ₩40,901 | ₩40,967 | -0.45% | 1.3만 |
| 2026.10.01 | ₩40,714 | ₩40,714 | ₩40,333 | ₩40,520 | -0.48% | 1.3만 |
| 2026.09.30 | ₩41,248 | ₩41,248 | ₩40,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,380 |
| -2.10% |
| 1.9만 |
| 2026.09.29 | ₩40,487 | ₩40,647 | ₩40,360 | ₩40,427 | -0.15% | 3.2만 |
|---|
| 2026.09.28 | ₩40,340 | ₩40,540 | ₩40,193 | ₩40,241 | -0.24% | 1.2만 |
|---|
| 2026.09.25 | ₩40,861 | ₩40,866 | ₩40,574 | ₩40,754 | -0.26% | 6.1천 |
|---|
| 2026.09.24 | ₩39,860 | ₩40,700 | ₩39,860 | ₩40,540 | +1.71% | 3만 |
|---|
| 2026.09.23 | ₩40,914 | ₩41,050 | ₩40,480 | ₩40,514 | -0.98% | 1.5만 |
|---|
| 2026.09.22 | ₩41,034 | ₩41,328 | ₩41,034 | ₩41,141 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩40,367 | ₩40,927 | ₩40,167 | ₩40,901 | +1.32% | 1.9만 |
|---|
| 2026.09.18 | ₩39,900 | ₩39,900 | ₩39,526 | ₩39,819 | -0.20% | 6.6천 |
|---|
| 2026.09.17 | ₩39,713 | ₩39,713 | ₩39,366 | ₩39,499 | -0.54% | 1.4만 |
|---|
| 2026.09.16 | ₩38,578 | ₩39,132 | ₩38,478 | ₩38,792 | +0.55% | 11만 |
|---|
| 2026.09.15 | ₩38,778 | ₩38,912 | ₩38,571 | ₩38,605 | -0.45% | 3.2만 |
|---|
| 2026.09.14 | ₩38,845 | ₩39,125 | ₩38,611 | ₩38,885 | +0.10% | 2.9만 |
|---|
| 2026.09.11 | ₩39,646 | ₩39,646 | ₩39,446 | ₩39,446 | -0.51% | 1만 |
|---|
| 2026.09.10 | ₩39,245 | ₩39,339 | ₩38,985 | ₩39,059 | -0.48% | 2.5만 |
|---|
| 2026.09.09 | ₩39,673 | ₩39,733 | ₩39,512 | ₩39,512 | -0.40% | 1.8만 |
|---|
| 2026.09.08 | ₩39,659 | ₩39,980 | ₩39,659 | ₩39,713 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩39,713 | ₩39,793 | ₩39,526 | ₩39,674 | -0.10% | 1.7만 |
|---|
| 2026.09.03 | ₩38,725 | ₩39,579 | ₩38,725 | ₩39,459 | +1.90% | 2.6만 |
|---|
| 2026.09.02 | ₩38,832 | ₩38,850 | ₩38,631 | ₩38,774 | -0.15% | 2.5만 |
|---|
| 2026.09.01 | ₩38,658 | ₩38,912 | ₩38,514 | ₩38,565 | -0.24% | 1.8만 |
|---|
| 2026.08.31 | ₩39,259 | ₩39,259 | ₩38,885 | ₩39,125 | -0.34% | 1.5만 |
|---|
| 2026.08.28 | ₩39,673 | ₩39,793 | ₩39,231 | ₩39,244 | -1.08% | 7.2천 |
|---|
| 2026.08.27 | ₩39,739 | ₩39,739 | ₩39,459 | ₩39,713 | -0.07% | 4.7만 |
|---|
| 2026.08.26 | ₩39,019 | ₩39,072 | ₩38,752 | ₩38,952 | -0.17% | 12.4만 |
|---|
| 2026.08.25 | ₩39,032 | ₩39,205 | ₩38,805 | ₩38,924 | -0.28% | 2.3만 |
|---|
| 2026.08.24 | ₩38,898 | ₩38,898 | ₩38,404 | ₩38,591 | -0.79% | 3만 |
|---|
| 2026.08.21 | ₩39,272 | ₩39,272 | ₩38,930 | ₩39,119 | -0.39% | 1.6만 |
|---|
| 2026.08.20 | ₩39,446 | ₩39,446 | ₩38,858 | ₩38,978 | -1.18% | 4.6만 |
|---|
| 2026.08.19 | ₩39,873 | ₩39,940 | ₩39,179 | ₩39,312 | -1.41% | 2.4만 |
|---|
| 2026.08.18 | ₩40,006 | ₩40,006 | ₩39,434 | ₩39,526 | -1.20% | 1.3만 |
|---|
| 2026.08.17 | ₩40,460 | ₩40,834 | ₩40,460 | ₩40,580 | +0.30% | 2.1만 |
|---|
| 2026.08.14 | ₩40,927 | ₩40,927 | ₩40,407 | ₩40,567 | -0.88% | 2.5만 |
|---|
| 2026.08.13 | ₩40,046 | ₩40,727 | ₩40,046 | ₩40,567 | +1.30% | 1.6만 |
|---|
| 2026.08.12 | ₩40,407 | ₩40,447 | ₩40,113 | ₩40,153 | -0.63% | 1.7만 |
|---|
| 2026.08.11 | ₩40,260 | ₩40,260 | ₩39,659 | ₩39,739 | -1.29% | 1.2만 |
|---|
| 2026.08.10 | ₩39,926 | ₩40,207 | ₩39,853 | ₩39,926 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,207 | ₩40,207 | ₩39,833 | ₩40,086 | -0.30% | 7.4만 |
|---|
| 2026.08.06 | ₩39,366 | ₩39,686 | ₩39,299 | ₩39,392 | +0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩40,447 | ₩40,447 | ₩39,659 | ₩39,659 | -1.95% | 1.9만 |
|---|
| 2026.08.04 | ₩39,259 | ₩39,940 | ₩39,152 | ₩39,793 | +1.36% | 31.1만 |
|---|
| 2026.08.03 | ₩37,030 | ₩38,578 | ₩37,030 | ₩38,445 | +3.82% | 2.3만 |
|---|
| 2026.07.31 | ₩37,724 | ₩37,724 | ₩36,856 | ₩37,510 | -0.57% | 2.6만 |
|---|
| 2026.07.30 | ₩36,642 | ₩36,909 | ₩36,522 | ₩36,909 | +0.73% | 1.3만 |
|---|
| 2026.07.29 | ₩36,656 | ₩36,656 | ₩35,775 | ₩35,775 | -2.40% | 1.3만 |
|---|
| 2026.07.28 | ₩36,382 | ₩36,669 | ₩35,935 | ₩36,602 | +0.61% | 2.1만 |
|---|
| 2026.07.27 | ₩37,724 | ₩37,724 | ₩36,589 | ₩36,843 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩37,724 | ₩37,724 | ₩36,936 | ₩37,096 | -1.66% | 2.1만 |
|---|
| 2026.07.23 | ₩37,604 | ₩37,884 | ₩37,363 | ₩37,684 | +0.21% | 3.5만 |
|---|
| 2026.07.22 | ₩38,471 | ₩38,551 | ₩38,204 | ₩38,311 | -0.42% | 1.7만 |
|---|
| 2026.07.21 | ₩38,525 | ₩38,551 | ₩38,171 | ₩38,538 | +0.03% | 1.7만 |
|---|
| 2026.07.20 | ₩38,645 | ₩38,645 | ₩37,790 | ₩37,830 | -2.11% | 1.4만 |
|---|
| 2026.07.17 | ₩37,590 | ₩38,111 | ₩37,363 | ₩37,804 | +0.57% | 2.2만 |
|---|
| 2026.07.16 | ₩39,219 | ₩39,219 | ₩38,211 | ₩38,311 | -2.31% | 1.5만 |
|---|
| 2026.07.15 | ₩39,566 | ₩39,566 | ₩38,936 | ₩39,292 | -0.69% | 14.8만 |
|---|
| 2026.07.14 | ₩38,952 | ₩39,311 | ₩38,885 | ₩39,205 | +0.65% | 2만 |
|---|
| 2026.07.13 | ₩39,446 | ₩39,446 | ₩38,738 | ₩38,772 | -1.71% | 3.4만 |
|---|
| 2026.07.10 | ₩39,419 | ₩39,633 | ₩39,286 | ₩39,599 | +0.46% | 1.8만 |
|---|
| 2026.07.09 | ₩39,299 | ₩39,551 | ₩39,019 | ₩39,432 | +0.34% | 1.4만 |
|---|
| 2026.07.08 | ₩38,805 | ₩38,898 | ₩38,231 | ₩38,898 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩38,885 | ₩38,912 | ₩38,311 | ₩38,725 | -0.41% | 3.5만 |
|---|
| 2026.07.06 | ₩38,938 | ₩39,192 | ₩38,937 | ₩39,099 | +0.41% | 1.9만 |
|---|
| 2026.07.02 | ₩39,286 | ₩39,315 | ₩38,258 | ₩38,565 | -1.83% | 1.9만 |
|---|
| 2026.07.01 | ₩39,219 | ₩39,257 | ₩38,832 | ₩39,099 | -0.31% | 3만 |
|---|
| 2026.06.30 | ₩38,605 | ₩39,205 | ₩38,605 | ₩39,179 | +1.49% | 9.8만 |
|---|
| 2026.06.29 | ₩38,298 | ₩38,578 | ₩37,737 | ₩38,578 | +0.73% | 18.2만 |
|---|
| 2026.06.26 | ₩37,617 | ₩37,967 | ₩37,363 | ₩37,742 | +0.33% | 25.6만 |
|---|
| 2026.06.25 | ₩38,525 | ₩38,525 | ₩37,705 | ₩37,790 | -1.91% | 2.5만 |
|---|
| 2026.06.24 | ₩38,338 | ₩38,498 | ₩37,737 | ₩37,911 | -1.11% | 4.1만 |
|---|
| 2026.06.23 | ₩37,924 | ₩38,244 | ₩37,924 | ₩37,993 | +0.18% | 1.1만 |
|---|
| 2026.06.22 | ₩39,726 | ₩39,726 | ₩38,872 | ₩39,059 | -1.68% | 2.4만 |
|---|
| 2026.06.18 | ₩39,539 | ₩39,739 | ₩39,125 | ₩39,739 | +0.51% | 2.5만 |
|---|
| 2026.06.17 | ₩39,659 | ₩39,659 | ₩38,792 | ₩38,845 | -2.05% | 1.8만 |
|---|
| 2026.06.16 | ₩39,926 | ₩39,926 | ₩39,299 | ₩39,299 | -1.57% | 2.3만 |
|---|
| 2026.06.15 | ₩39,619 | ₩39,793 | ₩39,339 | ₩39,793 | +0.44% | 19.5만 |
|---|
| 2026.06.12 | ₩39,072 | ₩39,072 | ₩38,331 | ₩38,685 | -0.99% | 1.5만 |
|---|
| 2026.06.11 | ₩38,017 | ₩38,665 | ₩37,556 | ₩38,658 | +1.69% | 3.3만 |
|---|
| 2026.06.10 | ₩38,364 | ₩38,364 | ₩37,604 | ₩37,684 | -1.77% | 1.9만 |
|---|
| 2026.06.09 | ₩39,459 | ₩39,459 | ₩37,337 | ₩38,538 | -2.33% | 1.2만 |
|---|
| 2026.06.08 | ₩39,406 | ₩39,406 | ₩38,838 | ₩38,992 | -1.05% | 1.8만 |
|---|
| 2026.06.05 | ₩39,753 | ₩39,766 | ₩38,725 | ₩38,778 | -2.45% | 2.3만 |
|---|
| 2026.06.04 | ₩39,960 | ₩40,660 | ₩39,920 | ₩40,527 | +1.42% | 5.4만 |
|---|
| 2026.06.03 | ₩41,288 | ₩41,288 | ₩40,567 | ₩40,660 | -1.52% | 2.7만 |
|---|
| 2026.06.02 | ₩41,475 | ₩41,488 | ₩41,021 | ₩41,181 | -0.71% | 1.1만 |
|---|
| 2026.06.01 | ₩40,834 | ₩41,381 | ₩40,834 | ₩41,221 | +0.95% | 1.2만 |
|---|
| 2026.05.29 | ₩40,460 | ₩40,659 | ₩40,327 | ₩40,620 | +0.40% | 1만 |
|---|
| 2026.05.28 | ₩39,739 | ₩40,247 | ₩39,590 | ₩40,220 | +1.21% | 1.5만 |
|---|
| 2026.05.27 | ₩39,779 | ₩39,779 | ₩39,352 | ₩39,526 | -0.64% | 1.4만 |
|---|
| 2026.05.26 | ₩39,579 | ₩39,646 | ₩39,472 | ₩39,512 | -0.17% | 1.4만 |
|---|
| 2026.05.22 | ₩39,326 | ₩39,459 | ₩39,165 | ₩39,165 | -0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩39,005 | ₩39,272 | ₩38,872 | ₩39,272 | +0.68% | 1.2만 |
|---|
| 2026.05.20 | ₩38,658 | ₩38,912 | ₩38,525 | ₩38,912 | +0.66% | 1.4만 |
|---|
| 2026.05.19 | ₩38,565 | ₩38,565 | ₩38,071 | ₩38,418 | -0.38% | 2만 |
|---|
| 2026.05.18 | ₩39,032 | ₩39,032 | ₩38,495 | ₩38,712 | -0.82% | 1만 |
|---|
| 2026.05.15 | ₩39,185 | ₩39,312 | ₩38,952 | ₩38,978 | -0.53% | 13만 |
|---|
| 2026.05.14 | ₩39,286 | ₩39,753 | ₩39,272 | ₩39,659 | +0.95% | 1.9만 |
|---|
| 2026.05.13 | ₩38,978 | ₩39,286 | ₩38,538 | ₩39,252 | +0.70% | 3.4만 |
|---|
| 2026.05.12 | ₩38,525 | ₩38,785 | ₩38,244 | ₩38,701 | +0.46% | 26.2만 |
|---|
| 2026.05.11 | ₩38,845 | ₩39,059 | ₩38,772 | ₩38,872 | +0.07% | 1.4만 |
|---|
| 2026.05.08 | ₩38,818 | ₩38,832 | ₩38,663 | ₩38,832 | +0.03% | 6천 |
|---|
| 2026.05.07 | ₩38,845 | ₩38,905 | ₩38,471 | ₩38,578 | -0.69% | 1.3만 |
|---|
| 2026.05.06 | ₩37,911 | ₩38,631 | ₩37,911 | ₩38,618 | +1.87% | 1.4만 |
|---|
| 2026.05.05 | ₩37,937 | ₩37,937 | ₩37,597 | ₩37,710 | -0.60% | 1.8만 |
|---|
| 2026.05.04 | ₩37,737 | ₩37,737 | ₩37,323 | ₩37,550 | -0.50% | 1.1만 |
|---|
| 2026.05.01 | ₩37,497 | ₩37,724 | ₩37,497 | ₩37,553 | +0.15% | 7.3천 |
|---|
| 2026.04.30 | ₩37,417 | ₩37,417 | ₩36,562 | ₩37,203 | -0.57% | 1.5만 |
|---|
| 2026.04.29 | ₩37,163 | ₩37,163 | ₩36,629 | ₩36,869 | -0.79% | 8.5천 |
|---|
| 2026.04.28 | ₩37,176 | ₩37,176 | ₩36,776 | ₩37,083 | -0.25% | 1.1만 |
|---|
| 2026.04.27 | ₩37,577 | ₩37,617 | ₩37,310 | ₩37,604 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩37,270 | ₩37,499 | ₩36,963 | ₩37,499 | +0.62% | 2.1만 |
|---|
| 2026.04.23 | ₩37,390 | ₩37,390 | ₩36,843 | ₩36,885 | -1.35% | 28.6만 |
|---|
| 2026.04.22 | ₩37,043 | ₩37,377 | ₩36,883 | ₩37,377 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩37,297 | ₩37,297 | ₩36,580 | ₩36,656 | -1.72% | 1.1만 |
|---|
| 2026.04.20 | ₩37,083 | ₩37,083 | ₩36,749 | ₩37,070 | -0.04% | 1.6만 |
|---|
| 2026.04.17 | ₩36,829 | ₩37,151 | ₩36,829 | ₩37,030 | +0.54% | 3.1만 |
|---|
| 2026.04.16 | ₩36,669 | ₩36,723 | ₩36,469 | ₩36,589 | -0.22% | 1.4만 |
|---|
| 2026.04.15 | ₩36,362 | ₩36,626 | ₩36,155 | ₩36,626 | +0.73% | 1.9만 |
|---|
| 2026.04.14 | ₩35,334 | ₩36,015 | ₩35,334 | ₩35,975 | +1.81% | 1.7만 |
|---|
| 2026.04.13 | ₩34,627 | ₩35,227 | ₩34,587 | ₩35,227 | +1.73% | 1.8만 |
|---|
| 2026.04.10 | ₩34,467 | ₩34,734 | ₩34,467 | ₩34,627 | +0.46% | 1.8만 |
|---|
| 2026.04.09 | ₩34,200 | ₩34,480 | ₩33,966 | ₩34,373 | +0.51% | 19.2만 |
|---|
| 2026.04.08 | ₩34,533 | ₩34,640 | ₩34,106 | ₩34,200 | -0.97% | 1.6만 |
|---|
| 2026.04.07 | ₩33,305 | ₩33,332 | ₩32,811 | ₩33,301 | -0.01% | 2.2만 |
|---|
| 2026.04.06 | ₩33,372 | ₩33,372 | ₩33,089 | ₩33,239 | -0.40% | 1.5만 |
|---|
| 2026.04.02 | ₩32,611 | ₩33,172 | ₩32,611 | ₩33,166 | +1.70% | 1.9만 |
|---|
| 2026.04.01 | ₩33,212 | ₩33,319 | ₩32,909 | ₩33,065 | -0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩31,597 | ₩32,611 | ₩31,597 | ₩32,598 | +3.17% | 1.4만 |
|---|
| 2026.03.30 | ₩31,690 | ₩31,690 | ₩31,036 | ₩31,183 | -1.60% | 1.3만 |
|---|
| 2026.03.27 | ₩32,024 | ₩32,044 | ₩31,438 | ₩31,503 | -1.63% | 3.1만 |
|---|
| 2026.03.26 | ₩33,038 | ₩33,038 | ₩32,331 | ₩32,331 | -2.14% | 7.8천 |
|---|
| 2026.03.25 | ₩33,405 | ₩33,612 | ₩33,255 | ₩33,305 | -0.30% | 2만 |
|---|
| 2026.03.24 | ₩33,105 | ₩33,105 | ₩32,878 | ₩32,972 | -0.40% | 1.4만 |
|---|
| 2026.03.23 | ₩33,212 | ₩33,606 | ₩33,212 | ₩33,265 | +0.16% | 1.8만 |
|---|
| 2026.03.20 | ₩33,185 | ₩33,192 | ₩32,558 | ₩32,705 | -1.45% | 2.7만 |
|---|
| 2026.03.19 | ₩33,118 | ₩33,425 | ₩33,038 | ₩33,385 | +0.81% | 2.6만 |
|---|
| 2026.03.18 | ₩33,893 | ₩34,013 | ₩33,599 | ₩33,612 | -0.83% | 1.3만 |
|---|
| 2026.03.17 | ₩34,120 | ₩34,172 | ₩33,919 | ₩33,999 | -0.35% | 3.3만 |
|---|
| 2026.03.16 | ₩33,879 | ₩33,986 | ₩33,846 | ₩33,946 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩34,053 | ₩34,100 | ₩33,405 | ₩33,479 | -1.69% | 2.2만 |
|---|
| 2026.03.12 | ₩34,146 | ₩34,173 | ₩33,826 | ₩33,826 | -0.94% | 1.1만 |
|---|
| 2026.03.11 | ₩34,547 | ₩34,599 | ₩34,280 | ₩34,440 | -0.31% | 7.5만 |
|---|
| 2026.03.10 | ₩34,346 | ₩34,720 | ₩34,334 | ₩34,453 | +0.31% | 1.1만 |
|---|
| 2026.03.09 | ₩33,492 | ₩34,480 | ₩33,492 | ₩34,440 | +2.83% | 2.8만 |
|---|
| 2026.03.06 | ₩34,200 | ₩34,304 | ₩33,866 | ₩34,013 | -0.55% | 1.4만 |
|---|
| 2026.03.05 | ₩34,293 | ₩34,760 | ₩34,106 | ₩34,507 | +0.62% | 1.3만 |
|---|
| 2026.03.04 | ₩34,427 | ₩34,593 | ₩34,133 | ₩34,520 | +0.27% | 4.6만 |
|---|
| 2026.03.03 | ₩33,692 | ₩34,176 | ₩33,526 | ₩34,133 | +1.31% | 1.6만 |
|---|
| 2026.03.02 | ₩33,452 | ₩34,427 | ₩33,452 | ₩34,333 | +2.63% | 6.8만 |
|---|
| 2026.02.27 | ₩34,146 | ₩34,146 | ₩33,879 | ₩34,120 | -0.08% | 9.7만 |
|---|
| 2026.02.26 | ₩34,774 | ₩34,774 | ₩34,026 | ₩34,373 | -1.15% | 2.2만 |
|---|
| 2026.02.25 | ₩34,306 | ₩34,780 | ₩34,306 | ₩34,720 | +1.21% | 1.2만 |
|---|
| 2026.02.24 | ₩33,893 | ₩34,193 | ₩33,586 | ₩34,146 | +0.75% | 2.7만 |
|---|
| 2026.02.23 | ₩34,079 | ₩34,387 | ₩33,746 | ₩33,772 | -0.90% | 3.8만 |
|---|
| 2026.02.20 | ₩33,799 | ₩34,499 | ₩33,799 | ₩34,266 | +1.38% | 6.2만 |
|---|
| 2026.02.19 | ₩33,959 | ₩34,177 | ₩33,839 | ₩33,999 | +0.12% | 5만 |
|---|
| 2026.02.18 | ₩33,732 | ₩34,345 | ₩33,732 | ₩34,039 | +0.91% | 2.8만 |
|---|
| 2026.02.17 | ₩33,319 | ₩33,959 | ₩33,272 | ₩33,759 | +1.32% | 11.4만 |
|---|
| 2026.02.13 | ₩33,652 | ₩33,895 | ₩33,479 | ₩33,559 | -0.28% | 2.6만 |
|---|
| 2026.02.12 | ₩34,587 | ₩34,680 | ₩33,691 | ₩33,780 | -2.33% | 2.5만 |
|---|
| 2026.02.11 | ₩34,894 | ₩35,101 | ₩34,480 | ₩34,613 | -0.80% | 2.4만 |
|---|
| 2026.02.10 | ₩34,867 | ₩35,147 | ₩34,720 | ₩34,720 | -0.42% | 2.4만 |
|---|
| 2026.02.09 | ₩34,480 | ₩35,067 | ₩34,480 | ₩34,867 | +1.12% | 1.3만 |
|---|
| 2026.02.06 | ₩33,906 | ₩34,374 | ₩33,719 | ₩34,346 | +1.30% | 1.1만 |
|---|
| 2026.02.05 | ₩33,572 | ₩33,893 | ₩33,359 | ₩33,452 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩34,961 | ₩34,961 | ₩33,772 | ₩34,173 | -2.25% | 7.3만 |
|---|
| 2026.02.03 | ₩35,655 | ₩35,655 | ₩34,440 | ₩34,814 | -2.36% | 1.7만 |
|---|
| 2026.02.02 | ₩35,348 | ₩35,641 | ₩35,348 | ₩35,454 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩35,535 | ₩35,628 | ₩35,346 | ₩35,374 | -0.45% | 1.2만 |
|---|
| 2026.01.29 | ₩36,149 | ₩36,149 | ₩35,268 | ₩35,761 | -1.07% | 4.9만 |
|---|
| 2026.01.28 | ₩36,589 | ₩36,589 | ₩36,105 | ₩36,215 | -1.02% | 1.2만 |
|---|
| 2026.01.27 | ₩36,309 | ₩36,355 | ₩36,242 | ₩36,282 | -0.07% | 8.6천 |
|---|
| 2026.01.26 | ₩35,948 | ₩36,113 | ₩35,935 | ₩35,975 | +0.07% | 1.6만 |
|---|
| 2026.01.23 | ₩35,788 | ₩35,922 | ₩35,601 | ₩35,801 | +0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩35,828 | ₩35,868 | ₩35,661 | ₩35,681 | -0.41% | 2만 |
|---|
| 2026.01.21 | ₩35,054 | ₩35,628 | ₩34,961 | ₩35,381 | +0.93% | 13만 |
|---|
| 2026.01.20 | ₩35,268 | ₩35,588 | ₩35,129 | ₩35,134 | -0.38% | 2.6만 |
|---|
| 2026.01.16 | ₩36,202 | ₩36,375 | ₩36,040 | ₩36,189 | -0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩36,656 | ₩36,656 | ₩36,155 | ₩36,269 | -1.06% | 1.6만 |
|---|
| 2026.01.14 | ₩36,696 | ₩36,696 | ₩35,948 | ₩36,229 | -1.27% | 2.5만 |
|---|
| 2026.01.13 | ₩36,642 | ₩36,847 | ₩36,596 | ₩36,704 | +0.17% | 1만 |
|---|
| 2026.01.12 | ₩36,255 | ₩36,716 | ₩36,255 | ₩36,633 | +1.04% | 6천 |
|---|
| 2026.01.09 | ₩36,509 | ₩36,562 | ₩36,269 | ₩36,482 | -0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩36,763 | ₩36,763 | ₩36,186 | ₩36,335 | -1.16% | 1.2만 |
|---|
| 2026.01.07 | ₩36,709 | ₩36,990 | ₩36,549 | ₩36,683 | -0.07% | 1.2만 |
|---|
| 2026.01.06 | ₩36,602 | ₩36,602 | ₩36,369 | ₩36,536 | -0.18% | 1.5만 |
|---|
| 2026.01.05 | ₩36,616 | ₩36,656 | ₩36,436 | ₩36,469 | -0.40% | 1.3만 |
|---|
| 2026.01.02 | ₩36,896 | ₩36,896 | ₩36,149 | ₩36,389 | -1.37% | 9.5천 |
|---|
| 2025.12.31 | ₩36,843 | ₩36,843 | ₩36,437 | ₩36,442 | -1.09% | 1.9만 |
|---|
| 2025.12.30 | ₩36,829 | ₩36,843 | ₩36,696 | ₩36,696 | -0.36% | 2.8만 |
|---|
| 2025.12.29 | ₩36,829 | ₩36,843 | ₩36,662 | ₩36,723 | -0.29% | 9.1천 |
|---|
| 2025.12.26 | ₩37,043 | ₩37,070 | ₩36,990 | ₩36,991 | -0.14% | 9.5천 |
|---|
| 2025.12.24 | ₩37,016 | ₩37,016 | ₩36,843 | ₩37,016 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩36,456 | ₩36,990 | ₩36,456 | ₩36,990 | +1.46% | 1.2만 |
|---|
| 2025.12.22 | ₩36,709 | ₩36,709 | ₩36,576 | ₩36,629 | -0.22% | 1.5만 |
|---|
| 2025.12.19 | ₩35,962 | ₩36,416 | ₩35,962 | ₩36,405 | +1.23% | 2.1만 |
|---|
| 2025.12.18 | ₩36,028 | ₩36,055 | ₩35,695 | ₩35,855 | -0.48% | 2만 |
|---|
| 2025.12.17 | ₩36,362 | ₩36,362 | ₩35,334 | ₩35,361 | -2.75% | 10.3만 |
|---|
| 2025.12.16 | ₩36,122 | ₩36,295 | ₩35,912 | ₩36,282 | +0.44% | 2.2만 |
|---|
| 2025.12.15 | ₩36,723 | ₩36,723 | ₩36,055 | ₩36,122 | -1.64% | 1.6만 |
|---|
| 2025.12.12 | ₩37,163 | ₩37,163 | ₩36,389 | ₩36,469 | -1.87% | 1.6만 |
|---|
| 2025.12.11 | ₩37,283 | ₩37,283 | ₩36,893 | ₩37,230 | -0.14% | 7.2천 |
|---|
| 2025.12.10 | ₩37,297 | ₩37,537 | ₩37,150 | ₩37,497 | +0.54% | 1.2만 |
|---|
| 2025.12.09 | ₩37,230 | ₩37,377 | ₩37,030 | ₩37,310 | +0.22% | 6.7천 |
|---|
| 2025.12.08 | ₩37,443 | ₩37,443 | ₩37,002 | ₩37,176 | -0.71% | 1.1만 |
|---|
| 2025.12.05 | ₩37,270 | ₩37,337 | ₩37,070 | ₩37,216 | -0.14% | 3.6만 |
|---|
| 2025.12.04 | ₩37,216 | ₩37,216 | ₩36,856 | ₩37,096 | -0.32% | 4.5만 |
|---|
| 2025.12.03 | ₩36,949 | ₩37,016 | ₩36,763 | ₩36,949 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩37,110 | ₩37,243 | ₩36,883 | ₩36,990 | -0.32% | 1.5만 |
|---|
| 2025.12.01 | ₩36,776 | ₩36,976 | ₩36,642 | ₩36,883 | +0.29% | 3.1만 |
|---|
| 2025.11.28 | ₩36,843 | ₩37,056 | ₩36,843 | ₩37,056 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩36,763 | ₩37,096 | ₩36,576 | ₩36,829 | +0.18% | 11.3만 |
|---|
| 2025.11.25 | ₩36,389 | ₩36,589 | ₩35,842 | ₩36,589 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩35,735 | ₩36,349 | ₩35,681 | ₩36,349 | +1.72% | 14.3만 |
|---|
| 2025.11.21 | ₩35,401 | ₩35,708 | ₩34,854 | ₩35,361 | -0.11% | 2.8만 |
|---|
| 2025.11.20 | ₩37,030 | ₩37,043 | ₩35,294 | ₩35,308 | -4.65% | 5.1만 |
|---|
| 2025.11.19 | ₩35,828 | ₩36,283 | ₩35,741 | ₩36,028 | +0.56% | 1.6만 |
|---|
| 2025.11.18 | ₩35,868 | ₩35,948 | ₩35,406 | ₩35,628 | -0.67% | 1.3만 |
|---|
| 2025.11.17 | ₩35,962 | ₩36,509 | ₩35,828 | ₩36,002 | +0.11% | 8.3만 |
|---|
| 2025.11.14 | ₩35,735 | ₩36,562 | ₩35,735 | ₩36,309 | +1.61% | 1.6만 |
|---|
| 2025.11.13 | ₩36,776 | ₩36,996 | ₩36,102 | ₩36,189 | -1.60% | 5만 |
|---|
| 2025.11.12 | ₩37,577 | ₩37,577 | ₩36,949 | ₩37,163 | -1.10% | 2.4만 |
|---|
| 2025.11.11 | ₩37,270 | ₩37,270 | ₩36,980 | ₩37,243 | -0.07% | 1.4만 |
|---|
| 2025.11.10 | ₩37,203 | ₩37,417 | ₩37,006 | ₩37,417 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,482 | ₩36,549 | ₩35,815 | ₩36,482 | 0.00% | 2.3만 |
|---|
| 2025.11.06 | ₩37,350 | ₩37,350 | ₩36,529 | ₩36,602 | -2.00% | 4.6만 |
|---|
| 2025.11.05 | ₩37,283 | ₩37,443 | ₩36,987 | ₩37,257 | -0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩37,470 | ₩37,590 | ₩37,083 | ₩37,136 | -0.89% | 1.7만 |
|---|
| 2025.11.03 | ₩38,178 | ₩38,178 | ₩37,804 | ₩37,871 | -0.80% | 2.1만 |
|---|
| 2025.10.31 | ₩38,231 | ₩38,231 | ₩37,588 | ₩37,750 | -1.26% | 2.4만 |
|---|
| 2025.10.30 | ₩38,044 | ₩38,044 | ₩37,470 | ₩37,497 | -1.44% | 1.8만 |
|---|
| 2025.10.29 | ₩38,071 | ₩38,178 | ₩37,897 | ₩38,164 | +0.25% | 2.9만 |
|---|
| 2025.10.28 | ₩37,657 | ₩37,817 | ₩37,377 | ₩37,737 | +0.21% | 3.7만 |
|---|
| 2025.10.27 | ₩37,083 | ₩37,443 | ₩37,083 | ₩37,363 | +0.76% | 1.5만 |
|---|
| 2025.10.24 | ₩36,829 | ₩36,829 | ₩36,697 | ₩36,709 | -0.33% | 7천 |
|---|
| 2025.10.23 | ₩36,035 | ₩36,454 | ₩36,035 | ₩36,389 | +0.98% | 1만 |
|---|
| 2025.10.22 | ₩36,416 | ₩36,416 | ₩35,681 | ₩36,028 | -1.06% | 1.7만 |
|---|
| 2025.10.21 | ₩36,549 | ₩36,549 | ₩36,242 | ₩36,322 | -0.62% | 1.2만 |
|---|
| 2025.10.20 | ₩36,375 | ₩36,509 | ₩36,362 | ₩36,402 | +0.07% | 1.5만 |
|---|
| 2025.10.17 | ₩36,082 | ₩36,162 | ₩35,780 | ₩36,042 | -0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩36,442 | ₩36,469 | ₩35,775 | ₩36,042 | -1.10% | 2만 |
|---|
| 2025.10.15 | ₩36,429 | ₩36,429 | ₩36,068 | ₩36,135 | -0.81% | 1만 |
|---|
| 2025.10.14 | ₩36,068 | ₩36,159 | ₩35,535 | ₩35,868 | -0.56% | 1.3만 |
|---|
| 2025.10.13 | ₩36,309 | ₩36,429 | ₩36,008 | ₩36,317 | +0.02% | 2.8만 |
|---|
| 2025.10.10 | ₩36,696 | ₩36,921 | ₩35,466 | ₩35,466 | -3.35% | 7.4천 |
|---|