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 | ₩41,418 | ₩41,418 | ₩41,070 | ₩41,284 | -0.32% | 1.4만 |
| 2026.10.08 | ₩41,511 | ₩41,511 | ₩40,722 | ₩40,818 | -1.67% | 4.3천 |
| 2026.10.07 | ₩41,498 | ₩41,673 | ₩41,287 | ₩41,673 | +0.42% | 3.4만 |
| 2026.10.06 | ₩41,966 | ₩41,966 | ₩41,774 | ₩41,774 | -0.46% | 1.1만 |
| 2026.10.05 | ₩41,257 | ₩41,612 | ₩41,257 | ₩41,538 | +0.68% | 1.3만 |
| 2026.10.02 | ₩41,244 | ₩41,244 | ₩40,990 | ₩41,056 | -0.45% | 1.3만 |
| 2026.10.01 | ₩40,802 | ₩40,802 | ₩40,421 | ₩40,608 | -0.48% | 1.3만 |
| 2026.09.30 | ₩41,337 | ₩41,337 | ₩40,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,468 |
| -2.10% |
| 1.9만 |
| 2026.09.29 | ₩40,575 | ₩40,735 | ₩40,448 | ₩40,515 | -0.15% | 3.2만 |
|---|
| 2026.09.28 | ₩40,428 | ₩40,628 | ₩40,281 | ₩40,329 | -0.24% | 1.2만 |
|---|
| 2026.09.25 | ₩40,949 | ₩40,955 | ₩40,662 | ₩40,842 | -0.26% | 6.1천 |
|---|
| 2026.09.24 | ₩39,946 | ₩40,789 | ₩39,946 | ₩40,628 | +1.71% | 3만 |
|---|
| 2026.09.23 | ₩41,003 | ₩41,139 | ₩40,568 | ₩40,602 | -0.98% | 1.5만 |
|---|
| 2026.09.22 | ₩41,123 | ₩41,418 | ₩41,123 | ₩41,230 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩40,454 | ₩41,016 | ₩40,254 | ₩40,990 | +1.32% | 1.9만 |
|---|
| 2026.09.18 | ₩39,986 | ₩39,986 | ₩39,612 | ₩39,906 | -0.20% | 6.6천 |
|---|
| 2026.09.17 | ₩39,799 | ₩39,799 | ₩39,451 | ₩39,585 | -0.54% | 1.4만 |
|---|
| 2026.09.16 | ₩38,662 | ₩39,217 | ₩38,562 | ₩38,876 | +0.55% | 11만 |
|---|
| 2026.09.15 | ₩38,863 | ₩38,996 | ₩38,655 | ₩38,689 | -0.45% | 3.2만 |
|---|
| 2026.09.14 | ₩38,929 | ₩39,210 | ₩38,695 | ₩38,970 | +0.10% | 2.9만 |
|---|
| 2026.09.11 | ₩39,732 | ₩39,732 | ₩39,531 | ₩39,531 | -0.51% | 1만 |
|---|
| 2026.09.10 | ₩39,331 | ₩39,424 | ₩39,070 | ₩39,143 | -0.48% | 2.5만 |
|---|
| 2026.09.09 | ₩39,759 | ₩39,819 | ₩39,598 | ₩39,598 | -0.40% | 1.8만 |
|---|
| 2026.09.08 | ₩39,745 | ₩40,067 | ₩39,745 | ₩39,799 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩39,799 | ₩39,879 | ₩39,612 | ₩39,760 | -0.10% | 1.7만 |
|---|
| 2026.09.03 | ₩38,809 | ₩39,665 | ₩38,809 | ₩39,545 | +1.90% | 2.6만 |
|---|
| 2026.09.02 | ₩38,916 | ₩38,935 | ₩38,715 | ₩38,858 | -0.15% | 2.5만 |
|---|
| 2026.09.01 | ₩38,742 | ₩38,996 | ₩38,598 | ₩38,648 | -0.24% | 1.8만 |
|---|
| 2026.08.31 | ₩39,344 | ₩39,344 | ₩38,970 | ₩39,210 | -0.34% | 1.5만 |
|---|
| 2026.08.28 | ₩39,759 | ₩39,879 | ₩39,316 | ₩39,329 | -1.08% | 7.2천 |
|---|
| 2026.08.27 | ₩39,826 | ₩39,826 | ₩39,545 | ₩39,799 | -0.07% | 4.7만 |
|---|
| 2026.08.26 | ₩39,103 | ₩39,157 | ₩38,836 | ₩39,036 | -0.17% | 12.4만 |
|---|
| 2026.08.25 | ₩39,117 | ₩39,291 | ₩38,889 | ₩39,008 | -0.28% | 2.3만 |
|---|
| 2026.08.24 | ₩38,983 | ₩38,983 | ₩38,488 | ₩38,675 | -0.79% | 3만 |
|---|
| 2026.08.21 | ₩39,357 | ₩39,357 | ₩39,015 | ₩39,204 | -0.39% | 1.6만 |
|---|
| 2026.08.20 | ₩39,531 | ₩39,531 | ₩38,943 | ₩39,063 | -1.18% | 4.6만 |
|---|
| 2026.08.19 | ₩39,959 | ₩40,026 | ₩39,264 | ₩39,398 | -1.41% | 2.4만 |
|---|
| 2026.08.18 | ₩40,093 | ₩40,093 | ₩39,519 | ₩39,612 | -1.20% | 1.3만 |
|---|
| 2026.08.17 | ₩40,548 | ₩40,923 | ₩40,548 | ₩40,669 | +0.30% | 2.1만 |
|---|
| 2026.08.14 | ₩41,016 | ₩41,016 | ₩40,495 | ₩40,655 | -0.88% | 2.5만 |
|---|
| 2026.08.13 | ₩40,133 | ₩40,816 | ₩40,133 | ₩40,655 | +1.30% | 1.6만 |
|---|
| 2026.08.12 | ₩40,495 | ₩40,535 | ₩40,200 | ₩40,240 | -0.63% | 1.7만 |
|---|
| 2026.08.11 | ₩40,347 | ₩40,347 | ₩39,745 | ₩39,826 | -1.29% | 1.2만 |
|---|
| 2026.08.10 | ₩40,013 | ₩40,294 | ₩39,939 | ₩40,013 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,294 | ₩40,294 | ₩39,919 | ₩40,174 | -0.30% | 7.4만 |
|---|
| 2026.08.06 | ₩39,451 | ₩39,772 | ₩39,384 | ₩39,478 | +0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩40,535 | ₩40,535 | ₩39,745 | ₩39,745 | -1.95% | 1.9만 |
|---|
| 2026.08.04 | ₩39,344 | ₩40,026 | ₩39,237 | ₩39,879 | +1.36% | 31.1만 |
|---|
| 2026.08.03 | ₩37,110 | ₩38,662 | ₩37,110 | ₩38,528 | +3.82% | 2.3만 |
|---|
| 2026.07.31 | ₩37,806 | ₩37,806 | ₩36,936 | ₩37,592 | -0.57% | 2.6만 |
|---|
| 2026.07.30 | ₩36,722 | ₩36,990 | ₩36,602 | ₩36,990 | +0.73% | 1.3만 |
|---|
| 2026.07.29 | ₩36,735 | ₩36,735 | ₩35,853 | ₩35,853 | -2.40% | 1.3만 |
|---|
| 2026.07.28 | ₩36,461 | ₩36,749 | ₩36,013 | ₩36,682 | +0.61% | 2.1만 |
|---|
| 2026.07.27 | ₩37,806 | ₩37,806 | ₩36,669 | ₩36,923 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩37,806 | ₩37,806 | ₩37,016 | ₩37,177 | -1.66% | 2.1만 |
|---|
| 2026.07.23 | ₩37,685 | ₩37,966 | ₩37,444 | ₩37,766 | +0.21% | 3.5만 |
|---|
| 2026.07.22 | ₩38,555 | ₩38,635 | ₩38,287 | ₩38,394 | -0.42% | 1.7만 |
|---|
| 2026.07.21 | ₩38,608 | ₩38,635 | ₩38,254 | ₩38,622 | +0.03% | 1.7만 |
|---|
| 2026.07.20 | ₩38,729 | ₩38,729 | ₩37,873 | ₩37,913 | -2.11% | 1.4만 |
|---|
| 2026.07.17 | ₩37,672 | ₩38,194 | ₩37,444 | ₩37,886 | +0.57% | 2.2만 |
|---|
| 2026.07.16 | ₩39,304 | ₩39,304 | ₩38,294 | ₩38,394 | -2.31% | 1.5만 |
|---|
| 2026.07.15 | ₩39,652 | ₩39,652 | ₩39,020 | ₩39,378 | -0.69% | 14.8만 |
|---|
| 2026.07.14 | ₩39,036 | ₩39,396 | ₩38,970 | ₩39,291 | +0.65% | 2만 |
|---|
| 2026.07.13 | ₩39,531 | ₩39,531 | ₩38,822 | ₩38,856 | -1.71% | 3.4만 |
|---|
| 2026.07.10 | ₩39,505 | ₩39,719 | ₩39,371 | ₩39,685 | +0.46% | 1.8만 |
|---|
| 2026.07.09 | ₩39,384 | ₩39,637 | ₩39,103 | ₩39,518 | +0.34% | 1.4만 |
|---|
| 2026.07.08 | ₩38,889 | ₩38,983 | ₩38,314 | ₩38,983 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩38,970 | ₩38,996 | ₩38,394 | ₩38,809 | -0.41% | 3.5만 |
|---|
| 2026.07.06 | ₩39,023 | ₩39,277 | ₩39,022 | ₩39,184 | +0.41% | 1.9만 |
|---|
| 2026.07.02 | ₩39,371 | ₩39,400 | ₩38,341 | ₩38,648 | -1.83% | 1.9만 |
|---|
| 2026.07.01 | ₩39,304 | ₩39,343 | ₩38,916 | ₩39,184 | -0.31% | 3만 |
|---|
| 2026.06.30 | ₩38,689 | ₩39,291 | ₩38,689 | ₩39,264 | +1.49% | 9.8만 |
|---|
| 2026.06.29 | ₩38,381 | ₩38,662 | ₩37,819 | ₩38,662 | +0.73% | 18.2만 |
|---|
| 2026.06.26 | ₩37,699 | ₩38,049 | ₩37,444 | ₩37,824 | +0.33% | 25.6만 |
|---|
| 2026.06.25 | ₩38,608 | ₩38,608 | ₩37,787 | ₩37,873 | -1.91% | 2.5만 |
|---|
| 2026.06.24 | ₩38,421 | ₩38,582 | ₩37,819 | ₩37,993 | -1.11% | 4.1만 |
|---|
| 2026.06.23 | ₩38,006 | ₩38,327 | ₩38,006 | ₩38,076 | +0.18% | 1.1만 |
|---|
| 2026.06.22 | ₩39,812 | ₩39,812 | ₩38,956 | ₩39,143 | -1.68% | 2.4만 |
|---|
| 2026.06.18 | ₩39,625 | ₩39,826 | ₩39,210 | ₩39,826 | +0.51% | 2.5만 |
|---|
| 2026.06.17 | ₩39,745 | ₩39,745 | ₩38,876 | ₩38,929 | -2.05% | 1.8만 |
|---|
| 2026.06.16 | ₩40,013 | ₩40,013 | ₩39,384 | ₩39,384 | -1.57% | 2.3만 |
|---|
| 2026.06.15 | ₩39,705 | ₩39,879 | ₩39,424 | ₩39,879 | +0.44% | 19.5만 |
|---|
| 2026.06.12 | ₩39,157 | ₩39,157 | ₩38,414 | ₩38,769 | -0.99% | 1.5만 |
|---|
| 2026.06.11 | ₩38,100 | ₩38,749 | ₩37,637 | ₩38,742 | +1.69% | 3.3만 |
|---|
| 2026.06.10 | ₩38,448 | ₩38,448 | ₩37,685 | ₩37,766 | -1.77% | 1.9만 |
|---|
| 2026.06.09 | ₩39,545 | ₩39,545 | ₩37,418 | ₩38,622 | -2.33% | 1.2만 |
|---|
| 2026.06.08 | ₩39,491 | ₩39,491 | ₩38,923 | ₩39,077 | -1.05% | 1.8만 |
|---|
| 2026.06.05 | ₩39,839 | ₩39,852 | ₩38,809 | ₩38,863 | -2.45% | 2.3만 |
|---|
| 2026.06.04 | ₩40,046 | ₩40,749 | ₩40,006 | ₩40,615 | +1.42% | 5.4만 |
|---|
| 2026.06.03 | ₩41,378 | ₩41,378 | ₩40,655 | ₩40,749 | -1.52% | 2.7만 |
|---|
| 2026.06.02 | ₩41,565 | ₩41,578 | ₩41,110 | ₩41,271 | -0.71% | 1.1만 |
|---|
| 2026.06.01 | ₩40,923 | ₩41,471 | ₩40,923 | ₩41,311 | +0.95% | 1.2만 |
|---|
| 2026.05.29 | ₩40,548 | ₩40,747 | ₩40,414 | ₩40,709 | +0.40% | 1만 |
|---|
| 2026.05.28 | ₩39,826 | ₩40,334 | ₩39,676 | ₩40,307 | +1.21% | 1.5만 |
|---|
| 2026.05.27 | ₩39,866 | ₩39,866 | ₩39,438 | ₩39,612 | -0.64% | 1.4만 |
|---|
| 2026.05.26 | ₩39,665 | ₩39,732 | ₩39,558 | ₩39,598 | -0.17% | 1.4만 |
|---|
| 2026.05.22 | ₩39,411 | ₩39,545 | ₩39,250 | ₩39,250 | -0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩39,090 | ₩39,357 | ₩38,956 | ₩39,357 | +0.68% | 1.2만 |
|---|
| 2026.05.20 | ₩38,742 | ₩38,996 | ₩38,608 | ₩38,996 | +0.66% | 1.4만 |
|---|
| 2026.05.19 | ₩38,648 | ₩38,648 | ₩38,153 | ₩38,501 | -0.38% | 2만 |
|---|
| 2026.05.18 | ₩39,117 | ₩39,117 | ₩38,579 | ₩38,796 | -0.82% | 1만 |
|---|
| 2026.05.15 | ₩39,271 | ₩39,398 | ₩39,036 | ₩39,063 | -0.53% | 13만 |
|---|
| 2026.05.14 | ₩39,371 | ₩39,839 | ₩39,357 | ₩39,745 | +0.95% | 1.9만 |
|---|
| 2026.05.13 | ₩39,063 | ₩39,371 | ₩38,622 | ₩39,337 | +0.70% | 3.4만 |
|---|
| 2026.05.12 | ₩38,608 | ₩38,869 | ₩38,327 | ₩38,785 | +0.46% | 26.2만 |
|---|
| 2026.05.11 | ₩38,929 | ₩39,143 | ₩38,856 | ₩38,956 | +0.07% | 1.4만 |
|---|
| 2026.05.08 | ₩38,903 | ₩38,916 | ₩38,747 | ₩38,916 | +0.03% | 6천 |
|---|
| 2026.05.07 | ₩38,929 | ₩38,990 | ₩38,555 | ₩38,662 | -0.69% | 1.3만 |
|---|
| 2026.05.06 | ₩37,993 | ₩38,715 | ₩37,993 | ₩38,702 | +1.87% | 1.4만 |
|---|
| 2026.05.05 | ₩38,020 | ₩38,020 | ₩37,679 | ₩37,792 | -0.60% | 1.8만 |
|---|
| 2026.05.04 | ₩37,819 | ₩37,819 | ₩37,404 | ₩37,632 | -0.50% | 1.1만 |
|---|
| 2026.05.01 | ₩37,578 | ₩37,806 | ₩37,578 | ₩37,634 | +0.15% | 7.3천 |
|---|
| 2026.04.30 | ₩37,498 | ₩37,498 | ₩36,642 | ₩37,284 | -0.57% | 1.5만 |
|---|
| 2026.04.29 | ₩37,244 | ₩37,244 | ₩36,709 | ₩36,949 | -0.79% | 8.5천 |
|---|
| 2026.04.28 | ₩37,257 | ₩37,257 | ₩36,856 | ₩37,164 | -0.25% | 1.1만 |
|---|
| 2026.04.27 | ₩37,659 | ₩37,699 | ₩37,391 | ₩37,685 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩37,351 | ₩37,581 | ₩37,043 | ₩37,581 | +0.62% | 2.1만 |
|---|
| 2026.04.23 | ₩37,471 | ₩37,471 | ₩36,923 | ₩36,966 | -1.35% | 28.6만 |
|---|
| 2026.04.22 | ₩37,123 | ₩37,458 | ₩36,963 | ₩37,458 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩37,378 | ₩37,378 | ₩36,659 | ₩36,735 | -1.72% | 1.1만 |
|---|
| 2026.04.20 | ₩37,164 | ₩37,164 | ₩36,829 | ₩37,150 | -0.04% | 1.6만 |
|---|
| 2026.04.17 | ₩36,909 | ₩37,232 | ₩36,909 | ₩37,110 | +0.54% | 3.1만 |
|---|
| 2026.04.16 | ₩36,749 | ₩36,802 | ₩36,548 | ₩36,669 | -0.22% | 1.4만 |
|---|
| 2026.04.15 | ₩36,441 | ₩36,706 | ₩36,234 | ₩36,706 | +0.73% | 1.9만 |
|---|
| 2026.04.14 | ₩35,411 | ₩36,093 | ₩35,411 | ₩36,053 | +1.81% | 1.7만 |
|---|
| 2026.04.13 | ₩34,702 | ₩35,304 | ₩34,662 | ₩35,304 | +1.73% | 1.8만 |
|---|
| 2026.04.10 | ₩34,541 | ₩34,809 | ₩34,541 | ₩34,702 | +0.46% | 1.8만 |
|---|
| 2026.04.09 | ₩34,274 | ₩34,555 | ₩34,040 | ₩34,448 | +0.51% | 19.2만 |
|---|
| 2026.04.08 | ₩34,608 | ₩34,715 | ₩34,180 | ₩34,274 | -0.97% | 1.6만 |
|---|
| 2026.04.07 | ₩33,378 | ₩33,404 | ₩32,883 | ₩33,374 | -0.01% | 2.2만 |
|---|
| 2026.04.06 | ₩33,445 | ₩33,445 | ₩33,161 | ₩33,311 | -0.40% | 1.5만 |
|---|
| 2026.04.02 | ₩32,682 | ₩33,244 | ₩32,682 | ₩33,238 | +1.70% | 1.9만 |
|---|
| 2026.04.01 | ₩33,284 | ₩33,391 | ₩32,980 | ₩33,137 | -0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩31,665 | ₩32,682 | ₩31,665 | ₩32,669 | +3.17% | 1.4만 |
|---|
| 2026.03.30 | ₩31,759 | ₩31,759 | ₩31,103 | ₩31,251 | -1.60% | 1.3만 |
|---|
| 2026.03.27 | ₩32,093 | ₩32,113 | ₩31,506 | ₩31,572 | -1.63% | 3.1만 |
|---|
| 2026.03.26 | ₩33,110 | ₩33,110 | ₩32,401 | ₩32,401 | -2.14% | 7.8천 |
|---|
| 2026.03.25 | ₩33,478 | ₩33,685 | ₩33,327 | ₩33,378 | -0.30% | 2만 |
|---|
| 2026.03.24 | ₩33,177 | ₩33,177 | ₩32,950 | ₩33,043 | -0.40% | 1.4만 |
|---|
| 2026.03.23 | ₩33,284 | ₩33,679 | ₩33,284 | ₩33,337 | +0.16% | 1.8만 |
|---|
| 2026.03.20 | ₩33,257 | ₩33,264 | ₩32,628 | ₩32,776 | -1.45% | 2.7만 |
|---|
| 2026.03.19 | ₩33,190 | ₩33,498 | ₩33,110 | ₩33,458 | +0.81% | 2.6만 |
|---|
| 2026.03.18 | ₩33,966 | ₩34,087 | ₩33,672 | ₩33,685 | -0.83% | 1.3만 |
|---|
| 2026.03.17 | ₩34,194 | ₩34,246 | ₩33,993 | ₩34,073 | -0.35% | 3.3만 |
|---|
| 2026.03.16 | ₩33,953 | ₩34,060 | ₩33,919 | ₩34,020 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩34,127 | ₩34,174 | ₩33,478 | ₩33,552 | -1.69% | 2.2만 |
|---|
| 2026.03.12 | ₩34,220 | ₩34,247 | ₩33,899 | ₩33,899 | -0.94% | 1.1만 |
|---|
| 2026.03.11 | ₩34,622 | ₩34,674 | ₩34,354 | ₩34,515 | -0.31% | 7.5만 |
|---|
| 2026.03.10 | ₩34,421 | ₩34,796 | ₩34,409 | ₩34,528 | +0.31% | 1.1만 |
|---|
| 2026.03.09 | ₩33,565 | ₩34,555 | ₩33,565 | ₩34,515 | +2.83% | 2.8만 |
|---|
| 2026.03.06 | ₩34,274 | ₩34,378 | ₩33,939 | ₩34,087 | -0.55% | 1.4만 |
|---|
| 2026.03.05 | ₩34,368 | ₩34,836 | ₩34,180 | ₩34,582 | +0.62% | 1.3만 |
|---|
| 2026.03.04 | ₩34,501 | ₩34,669 | ₩34,207 | ₩34,595 | +0.27% | 4.6만 |
|---|
| 2026.03.03 | ₩33,766 | ₩34,250 | ₩33,598 | ₩34,207 | +1.31% | 1.6만 |
|---|
| 2026.03.02 | ₩33,525 | ₩34,501 | ₩33,525 | ₩34,408 | +2.63% | 6.8만 |
|---|
| 2026.02.27 | ₩34,220 | ₩34,220 | ₩33,953 | ₩34,194 | -0.08% | 9.7만 |
|---|
| 2026.02.26 | ₩34,849 | ₩34,849 | ₩34,100 | ₩34,448 | -1.15% | 2.2만 |
|---|
| 2026.02.25 | ₩34,381 | ₩34,856 | ₩34,381 | ₩34,796 | +1.21% | 1.2만 |
|---|
| 2026.02.24 | ₩33,966 | ₩34,267 | ₩33,659 | ₩34,220 | +0.75% | 2.7만 |
|---|
| 2026.02.23 | ₩34,154 | ₩34,461 | ₩33,819 | ₩33,846 | -0.90% | 3.8만 |
|---|
| 2026.02.20 | ₩33,873 | ₩34,574 | ₩33,873 | ₩34,341 | +1.38% | 6.2만 |
|---|
| 2026.02.19 | ₩34,033 | ₩34,251 | ₩33,913 | ₩34,073 | +0.12% | 5만 |
|---|
| 2026.02.18 | ₩33,806 | ₩34,420 | ₩33,806 | ₩34,113 | +0.91% | 2.8만 |
|---|
| 2026.02.17 | ₩33,391 | ₩34,033 | ₩33,344 | ₩33,832 | +1.32% | 11.4만 |
|---|
| 2026.02.13 | ₩33,725 | ₩33,969 | ₩33,552 | ₩33,632 | -0.28% | 2.6만 |
|---|
| 2026.02.12 | ₩34,662 | ₩34,756 | ₩33,764 | ₩33,854 | -2.33% | 2.5만 |
|---|
| 2026.02.11 | ₩34,970 | ₩35,177 | ₩34,555 | ₩34,689 | -0.80% | 2.4만 |
|---|
| 2026.02.10 | ₩34,943 | ₩35,224 | ₩34,796 | ₩34,796 | -0.42% | 2.4만 |
|---|
| 2026.02.09 | ₩34,555 | ₩35,143 | ₩34,555 | ₩34,943 | +1.12% | 1.3만 |
|---|
| 2026.02.06 | ₩33,980 | ₩34,449 | ₩33,792 | ₩34,421 | +1.30% | 1.1만 |
|---|
| 2026.02.05 | ₩33,645 | ₩33,966 | ₩33,431 | ₩33,525 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩35,036 | ₩35,036 | ₩33,846 | ₩34,247 | -2.25% | 7.3만 |
|---|
| 2026.02.03 | ₩35,732 | ₩35,732 | ₩34,515 | ₩34,889 | -2.36% | 1.7만 |
|---|
| 2026.02.02 | ₩35,424 | ₩35,719 | ₩35,424 | ₩35,531 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩35,612 | ₩35,705 | ₩35,423 | ₩35,451 | -0.45% | 1.2만 |
|---|
| 2026.01.29 | ₩36,227 | ₩36,227 | ₩35,344 | ₩35,839 | -1.07% | 4.9만 |
|---|
| 2026.01.28 | ₩36,669 | ₩36,669 | ₩36,183 | ₩36,294 | -1.02% | 1.2만 |
|---|
| 2026.01.27 | ₩36,388 | ₩36,434 | ₩36,321 | ₩36,361 | -0.07% | 8.6천 |
|---|
| 2026.01.26 | ₩36,026 | ₩36,191 | ₩36,013 | ₩36,053 | +0.07% | 1.6만 |
|---|
| 2026.01.23 | ₩35,866 | ₩36,000 | ₩35,679 | ₩35,879 | +0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩35,906 | ₩35,946 | ₩35,739 | ₩35,759 | -0.41% | 2만 |
|---|
| 2026.01.21 | ₩35,130 | ₩35,705 | ₩35,036 | ₩35,458 | +0.93% | 13만 |
|---|
| 2026.01.20 | ₩35,344 | ₩35,665 | ₩35,205 | ₩35,210 | -0.38% | 2.6만 |
|---|
| 2026.01.16 | ₩36,281 | ₩36,455 | ₩36,119 | ₩36,267 | -0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩36,735 | ₩36,735 | ₩36,234 | ₩36,347 | -1.06% | 1.6만 |
|---|
| 2026.01.14 | ₩36,776 | ₩36,776 | ₩36,026 | ₩36,307 | -1.27% | 2.5만 |
|---|
| 2026.01.13 | ₩36,722 | ₩36,927 | ₩36,675 | ₩36,784 | +0.17% | 1만 |
|---|
| 2026.01.12 | ₩36,334 | ₩36,796 | ₩36,334 | ₩36,713 | +1.04% | 6천 |
|---|
| 2026.01.09 | ₩36,588 | ₩36,642 | ₩36,347 | ₩36,562 | -0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩36,842 | ₩36,842 | ₩36,265 | ₩36,414 | -1.16% | 1.2만 |
|---|
| 2026.01.07 | ₩36,789 | ₩37,070 | ₩36,628 | ₩36,762 | -0.07% | 1.2만 |
|---|
| 2026.01.06 | ₩36,682 | ₩36,682 | ₩36,448 | ₩36,615 | -0.18% | 1.5만 |
|---|
| 2026.01.05 | ₩36,695 | ₩36,735 | ₩36,515 | ₩36,548 | -0.40% | 1.3만 |
|---|
| 2026.01.02 | ₩36,976 | ₩36,976 | ₩36,227 | ₩36,468 | -1.37% | 9.5천 |
|---|
| 2025.12.31 | ₩36,923 | ₩36,923 | ₩36,516 | ₩36,521 | -1.09% | 1.9만 |
|---|
| 2025.12.30 | ₩36,909 | ₩36,923 | ₩36,776 | ₩36,776 | -0.36% | 2.8만 |
|---|
| 2025.12.29 | ₩36,909 | ₩36,923 | ₩36,742 | ₩36,802 | -0.29% | 9.1천 |
|---|
| 2025.12.26 | ₩37,123 | ₩37,150 | ₩37,070 | ₩37,071 | -0.14% | 9.5천 |
|---|
| 2025.12.24 | ₩37,097 | ₩37,097 | ₩36,923 | ₩37,097 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩36,535 | ₩37,070 | ₩36,535 | ₩37,070 | +1.46% | 1.2만 |
|---|
| 2025.12.22 | ₩36,789 | ₩36,789 | ₩36,655 | ₩36,709 | -0.22% | 1.5만 |
|---|
| 2025.12.19 | ₩36,040 | ₩36,495 | ₩36,040 | ₩36,484 | +1.23% | 2.1만 |
|---|
| 2025.12.18 | ₩36,107 | ₩36,133 | ₩35,772 | ₩35,933 | -0.48% | 2만 |
|---|
| 2025.12.17 | ₩36,441 | ₩36,441 | ₩35,411 | ₩35,438 | -2.75% | 10.3만 |
|---|
| 2025.12.16 | ₩36,200 | ₩36,374 | ₩35,990 | ₩36,361 | +0.44% | 2.2만 |
|---|
| 2025.12.15 | ₩36,802 | ₩36,802 | ₩36,133 | ₩36,200 | -1.64% | 1.6만 |
|---|
| 2025.12.12 | ₩37,244 | ₩37,244 | ₩36,468 | ₩36,548 | -1.87% | 1.6만 |
|---|
| 2025.12.11 | ₩37,364 | ₩37,364 | ₩36,974 | ₩37,311 | -0.14% | 7.2천 |
|---|
| 2025.12.10 | ₩37,378 | ₩37,618 | ₩37,230 | ₩37,578 | +0.54% | 1.2만 |
|---|
| 2025.12.09 | ₩37,311 | ₩37,458 | ₩37,110 | ₩37,391 | +0.22% | 6.7천 |
|---|
| 2025.12.08 | ₩37,525 | ₩37,525 | ₩37,082 | ₩37,257 | -0.71% | 1.1만 |
|---|
| 2025.12.05 | ₩37,351 | ₩37,418 | ₩37,150 | ₩37,297 | -0.14% | 3.6만 |
|---|
| 2025.12.04 | ₩37,297 | ₩37,297 | ₩36,936 | ₩37,177 | -0.32% | 4.5만 |
|---|
| 2025.12.03 | ₩37,030 | ₩37,097 | ₩36,842 | ₩37,030 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩37,190 | ₩37,324 | ₩36,963 | ₩37,070 | -0.32% | 1.5만 |
|---|
| 2025.12.01 | ₩36,856 | ₩37,057 | ₩36,722 | ₩36,963 | +0.29% | 3.1만 |
|---|
| 2025.11.28 | ₩36,923 | ₩37,137 | ₩36,923 | ₩37,137 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩36,842 | ₩37,177 | ₩36,655 | ₩36,909 | +0.18% | 11.3만 |
|---|
| 2025.11.25 | ₩36,468 | ₩36,669 | ₩35,919 | ₩36,669 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩35,812 | ₩36,428 | ₩35,759 | ₩36,428 | +1.72% | 14.3만 |
|---|
| 2025.11.21 | ₩35,478 | ₩35,786 | ₩34,929 | ₩35,438 | -0.11% | 2.8만 |
|---|
| 2025.11.20 | ₩37,110 | ₩37,123 | ₩35,371 | ₩35,384 | -4.65% | 5.1만 |
|---|
| 2025.11.19 | ₩35,906 | ₩36,362 | ₩35,819 | ₩36,107 | +0.56% | 1.6만 |
|---|
| 2025.11.18 | ₩35,946 | ₩36,026 | ₩35,483 | ₩35,705 | -0.67% | 1.3만 |
|---|
| 2025.11.17 | ₩36,040 | ₩36,588 | ₩35,906 | ₩36,080 | +0.11% | 8.3만 |
|---|
| 2025.11.14 | ₩35,812 | ₩36,642 | ₩35,812 | ₩36,388 | +1.61% | 1.6만 |
|---|
| 2025.11.13 | ₩36,856 | ₩37,077 | ₩36,180 | ₩36,267 | -1.60% | 5만 |
|---|
| 2025.11.12 | ₩37,659 | ₩37,659 | ₩37,030 | ₩37,244 | -1.10% | 2.4만 |
|---|
| 2025.11.11 | ₩37,351 | ₩37,351 | ₩37,061 | ₩37,324 | -0.07% | 1.4만 |
|---|
| 2025.11.10 | ₩37,284 | ₩37,498 | ₩37,086 | ₩37,498 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,562 | ₩36,628 | ₩35,893 | ₩36,562 | 0.00% | 2.3만 |
|---|
| 2025.11.06 | ₩37,431 | ₩37,431 | ₩36,608 | ₩36,682 | -2.00% | 4.6만 |
|---|
| 2025.11.05 | ₩37,364 | ₩37,525 | ₩37,067 | ₩37,337 | -0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩37,551 | ₩37,672 | ₩37,164 | ₩37,217 | -0.89% | 1.7만 |
|---|
| 2025.11.03 | ₩38,261 | ₩38,261 | ₩37,886 | ₩37,953 | -0.80% | 2.1만 |
|---|
| 2025.10.31 | ₩38,314 | ₩38,314 | ₩37,669 | ₩37,832 | -1.26% | 2.4만 |
|---|
| 2025.10.30 | ₩38,127 | ₩38,127 | ₩37,551 | ₩37,578 | -1.44% | 1.8만 |
|---|
| 2025.10.29 | ₩38,153 | ₩38,261 | ₩37,980 | ₩38,247 | +0.25% | 2.9만 |
|---|
| 2025.10.28 | ₩37,739 | ₩37,899 | ₩37,458 | ₩37,819 | +0.21% | 3.7만 |
|---|
| 2025.10.27 | ₩37,164 | ₩37,525 | ₩37,164 | ₩37,444 | +0.76% | 1.5만 |
|---|
| 2025.10.24 | ₩36,909 | ₩36,909 | ₩36,777 | ₩36,789 | -0.33% | 7천 |
|---|
| 2025.10.23 | ₩36,113 | ₩36,533 | ₩36,113 | ₩36,468 | +0.98% | 1만 |
|---|
| 2025.10.22 | ₩36,495 | ₩36,495 | ₩35,759 | ₩36,107 | -1.06% | 1.7만 |
|---|
| 2025.10.21 | ₩36,628 | ₩36,628 | ₩36,321 | ₩36,401 | -0.62% | 1.2만 |
|---|
| 2025.10.20 | ₩36,455 | ₩36,588 | ₩36,441 | ₩36,481 | +0.07% | 1.5만 |
|---|
| 2025.10.17 | ₩36,160 | ₩36,240 | ₩35,858 | ₩36,120 | -0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩36,521 | ₩36,548 | ₩35,853 | ₩36,120 | -1.10% | 2만 |
|---|
| 2025.10.15 | ₩36,508 | ₩36,508 | ₩36,147 | ₩36,214 | -0.81% | 1만 |
|---|
| 2025.10.14 | ₩36,147 | ₩36,238 | ₩35,612 | ₩35,946 | -0.56% | 1.3만 |
|---|
| 2025.10.13 | ₩36,388 | ₩36,508 | ₩36,087 | ₩36,396 | +0.02% | 2.8만 |
|---|
| 2025.10.10 | ₩36,776 | ₩37,002 | ₩35,543 | ₩35,543 | -3.35% | 7.4천 |
|---|