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 | ₩41,406 | ₩41,406 | ₩41,058 | ₩41,272 | -0.32% | 1.4만 |
| 2026.10.08 | ₩41,499 | ₩41,499 | ₩40,710 | ₩40,806 | -1.67% | 4.3천 |
| 2026.10.07 | ₩41,486 | ₩41,661 | ₩41,275 | ₩41,661 | +0.42% | 3.4만 |
| 2026.10.06 | ₩41,954 | ₩41,954 | ₩41,761 | ₩41,761 | -0.46% | 1.1만 |
| 2026.10.05 | ₩41,245 | ₩41,600 | ₩41,245 | ₩41,526 | +0.68% | 1.3만 |
| 2026.10.02 | ₩41,232 | ₩41,232 | ₩40,978 | ₩41,044 | -0.45% | 1.3만 |
| 2026.10.01 | ₩40,790 | ₩40,790 | ₩40,409 | ₩40,596 | -0.48% | 1.3만 |
| 2026.09.30 | ₩41,325 | ₩41,325 | ₩40,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,456 |
| -2.10% |
| 1.9만 |
| 2026.09.29 | ₩40,563 | ₩40,724 | ₩40,436 | ₩40,503 | -0.15% | 3.2만 |
|---|
| 2026.09.28 | ₩40,416 | ₩40,617 | ₩40,269 | ₩40,317 | -0.24% | 1.2만 |
|---|
| 2026.09.25 | ₩40,938 | ₩40,943 | ₩40,650 | ₩40,831 | -0.26% | 6.1천 |
|---|
| 2026.09.24 | ₩39,934 | ₩40,777 | ₩39,934 | ₩40,617 | +1.71% | 3만 |
|---|
| 2026.09.23 | ₩40,991 | ₩41,127 | ₩40,556 | ₩40,590 | -0.98% | 1.5만 |
|---|
| 2026.09.22 | ₩41,111 | ₩41,406 | ₩41,111 | ₩41,218 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩40,443 | ₩41,004 | ₩40,242 | ₩40,978 | +1.32% | 1.9만 |
|---|
| 2026.09.18 | ₩39,975 | ₩39,975 | ₩39,600 | ₩39,894 | -0.20% | 6.6천 |
|---|
| 2026.09.17 | ₩39,787 | ₩39,787 | ₩39,440 | ₩39,573 | -0.54% | 1.4만 |
|---|
| 2026.09.16 | ₩38,651 | ₩39,206 | ₩38,550 | ₩38,865 | +0.55% | 11만 |
|---|
| 2026.09.15 | ₩38,851 | ₩38,985 | ₩38,644 | ₩38,677 | -0.45% | 3.2만 |
|---|
| 2026.09.14 | ₩38,918 | ₩39,199 | ₩38,684 | ₩38,958 | +0.10% | 2.9만 |
|---|
| 2026.09.11 | ₩39,720 | ₩39,720 | ₩39,520 | ₩39,520 | -0.51% | 1만 |
|---|
| 2026.09.10 | ₩39,319 | ₩39,413 | ₩39,058 | ₩39,132 | -0.48% | 2.5만 |
|---|
| 2026.09.09 | ₩39,747 | ₩39,807 | ₩39,587 | ₩39,587 | -0.40% | 1.8만 |
|---|
| 2026.09.08 | ₩39,734 | ₩40,055 | ₩39,734 | ₩39,787 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩39,787 | ₩39,868 | ₩39,600 | ₩39,749 | -0.10% | 1.7만 |
|---|
| 2026.09.03 | ₩38,798 | ₩39,654 | ₩38,798 | ₩39,533 | +1.90% | 2.6만 |
|---|
| 2026.09.02 | ₩38,905 | ₩38,923 | ₩38,704 | ₩38,847 | -0.15% | 2.5만 |
|---|
| 2026.09.01 | ₩38,731 | ₩38,985 | ₩38,586 | ₩38,637 | -0.24% | 1.8만 |
|---|
| 2026.08.31 | ₩39,333 | ₩39,333 | ₩38,958 | ₩39,199 | -0.34% | 1.5만 |
|---|
| 2026.08.28 | ₩39,747 | ₩39,868 | ₩39,305 | ₩39,318 | -1.08% | 7.2천 |
|---|
| 2026.08.27 | ₩39,814 | ₩39,814 | ₩39,533 | ₩39,787 | -0.07% | 4.7만 |
|---|
| 2026.08.26 | ₩39,092 | ₩39,145 | ₩38,824 | ₩39,025 | -0.17% | 12.4만 |
|---|
| 2026.08.25 | ₩39,105 | ₩39,279 | ₩38,878 | ₩38,997 | -0.28% | 2.3만 |
|---|
| 2026.08.24 | ₩38,972 | ₩38,972 | ₩38,477 | ₩38,664 | -0.79% | 3만 |
|---|
| 2026.08.21 | ₩39,346 | ₩39,346 | ₩39,004 | ₩39,192 | -0.39% | 1.6만 |
|---|
| 2026.08.20 | ₩39,520 | ₩39,520 | ₩38,931 | ₩39,052 | -1.18% | 4.6만 |
|---|
| 2026.08.19 | ₩39,948 | ₩40,015 | ₩39,252 | ₩39,386 | -1.41% | 2.4만 |
|---|
| 2026.08.18 | ₩40,082 | ₩40,082 | ₩39,508 | ₩39,600 | -1.20% | 1.3만 |
|---|
| 2026.08.17 | ₩40,536 | ₩40,911 | ₩40,536 | ₩40,657 | +0.30% | 2.1만 |
|---|
| 2026.08.14 | ₩41,004 | ₩41,004 | ₩40,483 | ₩40,643 | -0.88% | 2.5만 |
|---|
| 2026.08.13 | ₩40,122 | ₩40,804 | ₩40,122 | ₩40,643 | +1.30% | 1.6만 |
|---|
| 2026.08.12 | ₩40,483 | ₩40,523 | ₩40,189 | ₩40,229 | -0.63% | 1.7만 |
|---|
| 2026.08.11 | ₩40,336 | ₩40,336 | ₩39,734 | ₩39,814 | -1.29% | 1.2만 |
|---|
| 2026.08.10 | ₩40,001 | ₩40,282 | ₩39,928 | ₩40,001 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,282 | ₩40,282 | ₩39,908 | ₩40,162 | -0.30% | 7.4만 |
|---|
| 2026.08.06 | ₩39,440 | ₩39,761 | ₩39,373 | ₩39,466 | +0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩40,523 | ₩40,523 | ₩39,734 | ₩39,734 | -1.95% | 1.9만 |
|---|
| 2026.08.04 | ₩39,333 | ₩40,015 | ₩39,226 | ₩39,868 | +1.36% | 31.1만 |
|---|
| 2026.08.03 | ₩37,099 | ₩38,651 | ₩37,099 | ₩38,517 | +3.82% | 2.3만 |
|---|
| 2026.07.31 | ₩37,795 | ₩37,795 | ₩36,925 | ₩37,581 | -0.57% | 2.6만 |
|---|
| 2026.07.30 | ₩36,711 | ₩36,979 | ₩36,591 | ₩36,979 | +0.73% | 1.3만 |
|---|
| 2026.07.29 | ₩36,725 | ₩36,725 | ₩35,842 | ₩35,842 | -2.40% | 1.3만 |
|---|
| 2026.07.28 | ₩36,451 | ₩36,738 | ₩36,003 | ₩36,671 | +0.61% | 2.1만 |
|---|
| 2026.07.27 | ₩37,795 | ₩37,795 | ₩36,658 | ₩36,912 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩37,795 | ₩37,795 | ₩37,006 | ₩37,166 | -1.66% | 2.1만 |
|---|
| 2026.07.23 | ₩37,674 | ₩37,955 | ₩37,434 | ₩37,755 | +0.21% | 3.5만 |
|---|
| 2026.07.22 | ₩38,544 | ₩38,624 | ₩38,276 | ₩38,383 | -0.42% | 1.7만 |
|---|
| 2026.07.21 | ₩38,597 | ₩38,624 | ₩38,243 | ₩38,610 | +0.03% | 1.7만 |
|---|
| 2026.07.20 | ₩38,717 | ₩38,717 | ₩37,862 | ₩37,902 | -2.11% | 1.4만 |
|---|
| 2026.07.17 | ₩37,661 | ₩38,182 | ₩37,434 | ₩37,875 | +0.57% | 2.2만 |
|---|
| 2026.07.16 | ₩39,293 | ₩39,293 | ₩38,283 | ₩38,383 | -2.31% | 1.5만 |
|---|
| 2026.07.15 | ₩39,640 | ₩39,640 | ₩39,009 | ₩39,366 | -0.69% | 14.8만 |
|---|
| 2026.07.14 | ₩39,025 | ₩39,385 | ₩38,958 | ₩39,279 | +0.65% | 2만 |
|---|
| 2026.07.13 | ₩39,520 | ₩39,520 | ₩38,811 | ₩38,844 | -1.71% | 3.4만 |
|---|
| 2026.07.10 | ₩39,493 | ₩39,707 | ₩39,359 | ₩39,674 | +0.46% | 1.8만 |
|---|
| 2026.07.09 | ₩39,373 | ₩39,626 | ₩39,092 | ₩39,507 | +0.34% | 1.4만 |
|---|
| 2026.07.08 | ₩38,878 | ₩38,972 | ₩38,303 | ₩38,972 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩38,958 | ₩38,985 | ₩38,383 | ₩38,798 | -0.41% | 3.5만 |
|---|
| 2026.07.06 | ₩39,012 | ₩39,266 | ₩39,010 | ₩39,172 | +0.41% | 1.9만 |
|---|
| 2026.07.02 | ₩39,359 | ₩39,389 | ₩38,330 | ₩38,637 | -1.83% | 1.9만 |
|---|
| 2026.07.01 | ₩39,293 | ₩39,331 | ₩38,905 | ₩39,172 | -0.31% | 3만 |
|---|
| 2026.06.30 | ₩38,677 | ₩39,279 | ₩38,677 | ₩39,252 | +1.49% | 9.8만 |
|---|
| 2026.06.29 | ₩38,370 | ₩38,651 | ₩37,808 | ₩38,651 | +0.73% | 18.2만 |
|---|
| 2026.06.26 | ₩37,688 | ₩38,038 | ₩37,434 | ₩37,813 | +0.33% | 25.6만 |
|---|
| 2026.06.25 | ₩38,597 | ₩38,597 | ₩37,776 | ₩37,862 | -1.91% | 2.5만 |
|---|
| 2026.06.24 | ₩38,410 | ₩38,570 | ₩37,808 | ₩37,982 | -1.11% | 4.1만 |
|---|
| 2026.06.23 | ₩37,995 | ₩38,316 | ₩37,995 | ₩38,065 | +0.18% | 1.1만 |
|---|
| 2026.06.22 | ₩39,801 | ₩39,801 | ₩38,945 | ₩39,132 | -1.68% | 2.4만 |
|---|
| 2026.06.18 | ₩39,613 | ₩39,814 | ₩39,199 | ₩39,814 | +0.51% | 2.5만 |
|---|
| 2026.06.17 | ₩39,734 | ₩39,734 | ₩38,865 | ₩38,918 | -2.05% | 1.8만 |
|---|
| 2026.06.16 | ₩40,001 | ₩40,001 | ₩39,373 | ₩39,373 | -1.57% | 2.3만 |
|---|
| 2026.06.15 | ₩39,694 | ₩39,868 | ₩39,413 | ₩39,868 | +0.44% | 19.5만 |
|---|
| 2026.06.12 | ₩39,145 | ₩39,145 | ₩38,403 | ₩38,758 | -0.99% | 1.5만 |
|---|
| 2026.06.11 | ₩38,089 | ₩38,738 | ₩37,626 | ₩38,731 | +1.69% | 3.3만 |
|---|
| 2026.06.10 | ₩38,437 | ₩38,437 | ₩37,674 | ₩37,755 | -1.77% | 1.9만 |
|---|
| 2026.06.09 | ₩39,533 | ₩39,533 | ₩37,407 | ₩38,610 | -2.33% | 1.2만 |
|---|
| 2026.06.08 | ₩39,480 | ₩39,480 | ₩38,911 | ₩39,065 | -1.05% | 1.8만 |
|---|
| 2026.06.05 | ₩39,827 | ₩39,841 | ₩38,798 | ₩38,851 | -2.45% | 2.3만 |
|---|
| 2026.06.04 | ₩40,035 | ₩40,737 | ₩39,995 | ₩40,603 | +1.42% | 5.4만 |
|---|
| 2026.06.03 | ₩41,365 | ₩41,365 | ₩40,643 | ₩40,737 | -1.52% | 2.7만 |
|---|
| 2026.06.02 | ₩41,553 | ₩41,566 | ₩41,098 | ₩41,258 | -0.71% | 1.1만 |
|---|
| 2026.06.01 | ₩40,911 | ₩41,459 | ₩40,911 | ₩41,299 | +0.95% | 1.2만 |
|---|
| 2026.05.29 | ₩40,536 | ₩40,736 | ₩40,403 | ₩40,697 | +0.40% | 1만 |
|---|
| 2026.05.28 | ₩39,814 | ₩40,322 | ₩39,664 | ₩40,296 | +1.21% | 1.5만 |
|---|
| 2026.05.27 | ₩39,854 | ₩39,854 | ₩39,426 | ₩39,600 | -0.64% | 1.4만 |
|---|
| 2026.05.26 | ₩39,654 | ₩39,720 | ₩39,547 | ₩39,587 | -0.17% | 1.4만 |
|---|
| 2026.05.22 | ₩39,400 | ₩39,533 | ₩39,239 | ₩39,239 | -0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩39,079 | ₩39,346 | ₩38,945 | ₩39,346 | +0.68% | 1.2만 |
|---|
| 2026.05.20 | ₩38,731 | ₩38,985 | ₩38,597 | ₩38,985 | +0.66% | 1.4만 |
|---|
| 2026.05.19 | ₩38,637 | ₩38,637 | ₩38,142 | ₩38,490 | -0.38% | 2만 |
|---|
| 2026.05.18 | ₩39,105 | ₩39,105 | ₩38,568 | ₩38,784 | -0.82% | 1만 |
|---|
| 2026.05.15 | ₩39,259 | ₩39,386 | ₩39,025 | ₩39,052 | -0.53% | 13만 |
|---|
| 2026.05.14 | ₩39,359 | ₩39,827 | ₩39,346 | ₩39,734 | +0.95% | 1.9만 |
|---|
| 2026.05.13 | ₩39,052 | ₩39,359 | ₩38,610 | ₩39,326 | +0.70% | 3.4만 |
|---|
| 2026.05.12 | ₩38,597 | ₩38,858 | ₩38,316 | ₩38,774 | +0.46% | 26.2만 |
|---|
| 2026.05.11 | ₩38,918 | ₩39,132 | ₩38,844 | ₩38,945 | +0.07% | 1.4만 |
|---|
| 2026.05.08 | ₩38,891 | ₩38,905 | ₩38,736 | ₩38,905 | +0.03% | 6천 |
|---|
| 2026.05.07 | ₩38,918 | ₩38,978 | ₩38,544 | ₩38,651 | -0.69% | 1.3만 |
|---|
| 2026.05.06 | ₩37,982 | ₩38,704 | ₩37,982 | ₩38,691 | +1.87% | 1.4만 |
|---|
| 2026.05.05 | ₩38,009 | ₩38,009 | ₩37,668 | ₩37,781 | -0.60% | 1.8만 |
|---|
| 2026.05.04 | ₩37,808 | ₩37,808 | ₩37,393 | ₩37,621 | -0.50% | 1.1만 |
|---|
| 2026.05.01 | ₩37,567 | ₩37,795 | ₩37,567 | ₩37,623 | +0.15% | 7.3천 |
|---|
| 2026.04.30 | ₩37,487 | ₩37,487 | ₩36,631 | ₩37,273 | -0.57% | 1.5만 |
|---|
| 2026.04.29 | ₩37,233 | ₩37,233 | ₩36,698 | ₩36,939 | -0.79% | 8.5천 |
|---|
| 2026.04.28 | ₩37,246 | ₩37,246 | ₩36,845 | ₩37,153 | -0.25% | 1.1만 |
|---|
| 2026.04.27 | ₩37,648 | ₩37,688 | ₩37,380 | ₩37,674 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩37,340 | ₩37,570 | ₩37,032 | ₩37,570 | +0.62% | 2.1만 |
|---|
| 2026.04.23 | ₩37,460 | ₩37,460 | ₩36,912 | ₩36,955 | -1.35% | 28.6만 |
|---|
| 2026.04.22 | ₩37,113 | ₩37,447 | ₩36,952 | ₩37,447 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩37,367 | ₩37,367 | ₩36,648 | ₩36,725 | -1.72% | 1.1만 |
|---|
| 2026.04.20 | ₩37,153 | ₩37,153 | ₩36,818 | ₩37,139 | -0.04% | 1.6만 |
|---|
| 2026.04.17 | ₩36,899 | ₩37,221 | ₩36,899 | ₩37,099 | +0.54% | 3.1만 |
|---|
| 2026.04.16 | ₩36,738 | ₩36,792 | ₩36,537 | ₩36,658 | -0.22% | 1.4만 |
|---|
| 2026.04.15 | ₩36,431 | ₩36,695 | ₩36,223 | ₩36,695 | +0.73% | 1.9만 |
|---|
| 2026.04.14 | ₩35,401 | ₩36,083 | ₩35,401 | ₩36,043 | +1.81% | 1.7만 |
|---|
| 2026.04.13 | ₩34,692 | ₩35,294 | ₩34,652 | ₩35,294 | +1.73% | 1.8만 |
|---|
| 2026.04.10 | ₩34,531 | ₩34,799 | ₩34,531 | ₩34,692 | +0.46% | 1.8만 |
|---|
| 2026.04.09 | ₩34,264 | ₩34,545 | ₩34,030 | ₩34,438 | +0.51% | 19.2만 |
|---|
| 2026.04.08 | ₩34,598 | ₩34,705 | ₩34,170 | ₩34,264 | -0.97% | 1.6만 |
|---|
| 2026.04.07 | ₩33,368 | ₩33,395 | ₩32,873 | ₩33,364 | -0.01% | 2.2만 |
|---|
| 2026.04.06 | ₩33,435 | ₩33,435 | ₩33,151 | ₩33,301 | -0.40% | 1.5만 |
|---|
| 2026.04.02 | ₩32,672 | ₩33,234 | ₩32,672 | ₩33,229 | +1.70% | 1.9만 |
|---|
| 2026.04.01 | ₩33,274 | ₩33,381 | ₩32,971 | ₩33,127 | -0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩31,656 | ₩32,672 | ₩31,656 | ₩32,659 | +3.17% | 1.4만 |
|---|
| 2026.03.30 | ₩31,750 | ₩31,750 | ₩31,094 | ₩31,241 | -1.60% | 1.3만 |
|---|
| 2026.03.27 | ₩32,084 | ₩32,104 | ₩31,497 | ₩31,562 | -1.63% | 3.1만 |
|---|
| 2026.03.26 | ₩33,100 | ₩33,100 | ₩32,392 | ₩32,392 | -2.14% | 7.8천 |
|---|
| 2026.03.25 | ₩33,468 | ₩33,675 | ₩33,317 | ₩33,368 | -0.30% | 2만 |
|---|
| 2026.03.24 | ₩33,167 | ₩33,167 | ₩32,940 | ₩33,034 | -0.40% | 1.4만 |
|---|
| 2026.03.23 | ₩33,274 | ₩33,669 | ₩33,274 | ₩33,328 | +0.16% | 1.8만 |
|---|
| 2026.03.20 | ₩33,248 | ₩33,254 | ₩32,619 | ₩32,766 | -1.45% | 2.7만 |
|---|
| 2026.03.19 | ₩33,181 | ₩33,488 | ₩33,100 | ₩33,448 | +0.81% | 2.6만 |
|---|
| 2026.03.18 | ₩33,956 | ₩34,077 | ₩33,662 | ₩33,675 | -0.83% | 1.3만 |
|---|
| 2026.03.17 | ₩34,184 | ₩34,236 | ₩33,983 | ₩34,063 | -0.35% | 3.3만 |
|---|
| 2026.03.16 | ₩33,943 | ₩34,050 | ₩33,910 | ₩34,010 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩34,117 | ₩34,164 | ₩33,468 | ₩33,542 | -1.69% | 2.2만 |
|---|
| 2026.03.12 | ₩34,210 | ₩34,237 | ₩33,889 | ₩33,889 | -0.94% | 1.1만 |
|---|
| 2026.03.11 | ₩34,612 | ₩34,664 | ₩34,344 | ₩34,505 | -0.31% | 7.5만 |
|---|
| 2026.03.10 | ₩34,411 | ₩34,786 | ₩34,399 | ₩34,518 | +0.31% | 1.1만 |
|---|
| 2026.03.09 | ₩33,555 | ₩34,545 | ₩33,555 | ₩34,505 | +2.83% | 2.8만 |
|---|
| 2026.03.06 | ₩34,264 | ₩34,368 | ₩33,930 | ₩34,077 | -0.55% | 1.4만 |
|---|
| 2026.03.05 | ₩34,358 | ₩34,826 | ₩34,170 | ₩34,572 | +0.62% | 1.3만 |
|---|
| 2026.03.04 | ₩34,491 | ₩34,658 | ₩34,197 | ₩34,585 | +0.27% | 4.6만 |
|---|
| 2026.03.03 | ₩33,756 | ₩34,240 | ₩33,589 | ₩34,197 | +1.31% | 1.6만 |
|---|
| 2026.03.02 | ₩33,515 | ₩34,491 | ₩33,515 | ₩34,398 | +2.63% | 6.8만 |
|---|
| 2026.02.27 | ₩34,210 | ₩34,210 | ₩33,943 | ₩34,184 | -0.08% | 9.7만 |
|---|
| 2026.02.26 | ₩34,839 | ₩34,839 | ₩34,090 | ₩34,438 | -1.15% | 2.2만 |
|---|
| 2026.02.25 | ₩34,371 | ₩34,846 | ₩34,371 | ₩34,786 | +1.21% | 1.2만 |
|---|
| 2026.02.24 | ₩33,956 | ₩34,257 | ₩33,649 | ₩34,210 | +0.75% | 2.7만 |
|---|
| 2026.02.23 | ₩34,144 | ₩34,451 | ₩33,809 | ₩33,836 | -0.90% | 3.8만 |
|---|
| 2026.02.20 | ₩33,863 | ₩34,564 | ₩33,863 | ₩34,331 | +1.38% | 6.2만 |
|---|
| 2026.02.19 | ₩34,023 | ₩34,241 | ₩33,903 | ₩34,063 | +0.12% | 5만 |
|---|
| 2026.02.18 | ₩33,796 | ₩34,410 | ₩33,796 | ₩34,103 | +0.91% | 2.8만 |
|---|
| 2026.02.17 | ₩33,381 | ₩34,023 | ₩33,334 | ₩33,823 | +1.32% | 11.4만 |
|---|
| 2026.02.13 | ₩33,716 | ₩33,959 | ₩33,542 | ₩33,622 | -0.28% | 2.6만 |
|---|
| 2026.02.12 | ₩34,652 | ₩34,745 | ₩33,754 | ₩33,844 | -2.33% | 2.5만 |
|---|
| 2026.02.11 | ₩34,959 | ₩35,167 | ₩34,545 | ₩34,679 | -0.80% | 2.4만 |
|---|
| 2026.02.10 | ₩34,933 | ₩35,213 | ₩34,786 | ₩34,786 | -0.42% | 2.4만 |
|---|
| 2026.02.09 | ₩34,545 | ₩35,133 | ₩34,545 | ₩34,933 | +1.12% | 1.3만 |
|---|
| 2026.02.06 | ₩33,970 | ₩34,439 | ₩33,782 | ₩34,411 | +1.30% | 1.1만 |
|---|
| 2026.02.05 | ₩33,635 | ₩33,956 | ₩33,421 | ₩33,515 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩35,026 | ₩35,026 | ₩33,836 | ₩34,237 | -2.25% | 7.3만 |
|---|
| 2026.02.03 | ₩35,722 | ₩35,722 | ₩34,505 | ₩34,879 | -2.36% | 1.7만 |
|---|
| 2026.02.02 | ₩35,414 | ₩35,708 | ₩35,414 | ₩35,521 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩35,601 | ₩35,695 | ₩35,413 | ₩35,441 | -0.45% | 1.2만 |
|---|
| 2026.01.29 | ₩36,217 | ₩36,217 | ₩35,334 | ₩35,829 | -1.07% | 4.9만 |
|---|
| 2026.01.28 | ₩36,658 | ₩36,658 | ₩36,172 | ₩36,283 | -1.02% | 1.2만 |
|---|
| 2026.01.27 | ₩36,377 | ₩36,424 | ₩36,310 | ₩36,350 | -0.07% | 8.6천 |
|---|
| 2026.01.26 | ₩36,016 | ₩36,180 | ₩36,003 | ₩36,043 | +0.07% | 1.6만 |
|---|
| 2026.01.23 | ₩35,855 | ₩35,989 | ₩35,668 | ₩35,869 | +0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩35,896 | ₩35,936 | ₩35,728 | ₩35,748 | -0.41% | 2만 |
|---|
| 2026.01.21 | ₩35,120 | ₩35,695 | ₩35,026 | ₩35,448 | +0.93% | 13만 |
|---|
| 2026.01.20 | ₩35,334 | ₩35,655 | ₩35,195 | ₩35,200 | -0.38% | 2.6만 |
|---|
| 2026.01.16 | ₩36,270 | ₩36,444 | ₩36,108 | ₩36,257 | -0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩36,725 | ₩36,725 | ₩36,223 | ₩36,337 | -1.06% | 1.6만 |
|---|
| 2026.01.14 | ₩36,765 | ₩36,765 | ₩36,016 | ₩36,297 | -1.27% | 2.5만 |
|---|
| 2026.01.13 | ₩36,711 | ₩36,916 | ₩36,665 | ₩36,773 | +0.17% | 1만 |
|---|
| 2026.01.12 | ₩36,324 | ₩36,785 | ₩36,324 | ₩36,702 | +1.04% | 6천 |
|---|
| 2026.01.09 | ₩36,578 | ₩36,631 | ₩36,337 | ₩36,551 | -0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩36,832 | ₩36,832 | ₩36,254 | ₩36,404 | -1.16% | 1.2만 |
|---|
| 2026.01.07 | ₩36,778 | ₩37,059 | ₩36,618 | ₩36,751 | -0.07% | 1.2만 |
|---|
| 2026.01.06 | ₩36,671 | ₩36,671 | ₩36,437 | ₩36,604 | -0.18% | 1.5만 |
|---|
| 2026.01.05 | ₩36,685 | ₩36,725 | ₩36,504 | ₩36,537 | -0.40% | 1.3만 |
|---|
| 2026.01.02 | ₩36,965 | ₩36,965 | ₩36,217 | ₩36,457 | -1.37% | 9.5천 |
|---|
| 2025.12.31 | ₩36,912 | ₩36,912 | ₩36,505 | ₩36,511 | -1.09% | 1.9만 |
|---|
| 2025.12.30 | ₩36,899 | ₩36,912 | ₩36,765 | ₩36,765 | -0.36% | 2.8만 |
|---|
| 2025.12.29 | ₩36,899 | ₩36,912 | ₩36,731 | ₩36,792 | -0.29% | 9.1천 |
|---|
| 2025.12.26 | ₩37,113 | ₩37,139 | ₩37,059 | ₩37,060 | -0.14% | 9.5천 |
|---|
| 2025.12.24 | ₩37,086 | ₩37,086 | ₩36,912 | ₩37,086 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩36,524 | ₩37,059 | ₩36,524 | ₩37,059 | +1.46% | 1.2만 |
|---|
| 2025.12.22 | ₩36,778 | ₩36,778 | ₩36,644 | ₩36,698 | -0.22% | 1.5만 |
|---|
| 2025.12.19 | ₩36,029 | ₩36,484 | ₩36,029 | ₩36,473 | +1.23% | 2.1만 |
|---|
| 2025.12.18 | ₩36,096 | ₩36,123 | ₩35,762 | ₩35,922 | -0.48% | 2만 |
|---|
| 2025.12.17 | ₩36,431 | ₩36,431 | ₩35,401 | ₩35,427 | -2.75% | 10.3만 |
|---|
| 2025.12.16 | ₩36,190 | ₩36,364 | ₩35,980 | ₩36,350 | +0.44% | 2.2만 |
|---|
| 2025.12.15 | ₩36,792 | ₩36,792 | ₩36,123 | ₩36,190 | -1.64% | 1.6만 |
|---|
| 2025.12.12 | ₩37,233 | ₩37,233 | ₩36,457 | ₩36,537 | -1.87% | 1.6만 |
|---|
| 2025.12.11 | ₩37,353 | ₩37,353 | ₩36,963 | ₩37,300 | -0.14% | 7.2천 |
|---|
| 2025.12.10 | ₩37,367 | ₩37,607 | ₩37,220 | ₩37,567 | +0.54% | 1.2만 |
|---|
| 2025.12.09 | ₩37,300 | ₩37,447 | ₩37,099 | ₩37,380 | +0.22% | 6.7천 |
|---|
| 2025.12.08 | ₩37,514 | ₩37,514 | ₩37,071 | ₩37,246 | -0.71% | 1.1만 |
|---|
| 2025.12.05 | ₩37,340 | ₩37,407 | ₩37,139 | ₩37,286 | -0.14% | 3.6만 |
|---|
| 2025.12.04 | ₩37,286 | ₩37,286 | ₩36,925 | ₩37,166 | -0.32% | 4.5만 |
|---|
| 2025.12.03 | ₩37,019 | ₩37,086 | ₩36,832 | ₩37,019 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩37,179 | ₩37,313 | ₩36,952 | ₩37,059 | -0.32% | 1.5만 |
|---|
| 2025.12.01 | ₩36,845 | ₩37,046 | ₩36,711 | ₩36,952 | +0.29% | 3.1만 |
|---|
| 2025.11.28 | ₩36,912 | ₩37,126 | ₩36,912 | ₩37,126 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩36,832 | ₩37,166 | ₩36,644 | ₩36,899 | +0.18% | 11.3만 |
|---|
| 2025.11.25 | ₩36,457 | ₩36,658 | ₩35,909 | ₩36,658 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩35,802 | ₩36,417 | ₩35,748 | ₩36,417 | +1.72% | 14.3만 |
|---|
| 2025.11.21 | ₩35,468 | ₩35,775 | ₩34,919 | ₩35,427 | -0.11% | 2.8만 |
|---|
| 2025.11.20 | ₩37,099 | ₩37,113 | ₩35,361 | ₩35,374 | -4.65% | 5.1만 |
|---|
| 2025.11.19 | ₩35,896 | ₩36,352 | ₩35,809 | ₩36,096 | +0.56% | 1.6만 |
|---|
| 2025.11.18 | ₩35,936 | ₩36,016 | ₩35,473 | ₩35,695 | -0.67% | 1.3만 |
|---|
| 2025.11.17 | ₩36,029 | ₩36,578 | ₩35,896 | ₩36,069 | +0.11% | 8.3만 |
|---|
| 2025.11.14 | ₩35,802 | ₩36,631 | ₩35,802 | ₩36,377 | +1.61% | 1.6만 |
|---|
| 2025.11.13 | ₩36,845 | ₩37,066 | ₩36,170 | ₩36,257 | -1.60% | 5만 |
|---|
| 2025.11.12 | ₩37,648 | ₩37,648 | ₩37,019 | ₩37,233 | -1.10% | 2.4만 |
|---|
| 2025.11.11 | ₩37,340 | ₩37,340 | ₩37,050 | ₩37,313 | -0.07% | 1.4만 |
|---|
| 2025.11.10 | ₩37,273 | ₩37,487 | ₩37,075 | ₩37,487 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,551 | ₩36,618 | ₩35,882 | ₩36,551 | 0.00% | 2.3만 |
|---|
| 2025.11.06 | ₩37,420 | ₩37,420 | ₩36,598 | ₩36,671 | -2.00% | 4.6만 |
|---|
| 2025.11.05 | ₩37,353 | ₩37,514 | ₩37,056 | ₩37,327 | -0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩37,541 | ₩37,661 | ₩37,153 | ₩37,206 | -0.89% | 1.7만 |
|---|
| 2025.11.03 | ₩38,249 | ₩38,249 | ₩37,875 | ₩37,942 | -0.80% | 2.1만 |
|---|
| 2025.10.31 | ₩38,303 | ₩38,303 | ₩37,658 | ₩37,821 | -1.26% | 2.4만 |
|---|
| 2025.10.30 | ₩38,116 | ₩38,116 | ₩37,541 | ₩37,567 | -1.44% | 1.8만 |
|---|
| 2025.10.29 | ₩38,142 | ₩38,249 | ₩37,969 | ₩38,236 | +0.25% | 2.9만 |
|---|
| 2025.10.28 | ₩37,728 | ₩37,888 | ₩37,447 | ₩37,808 | +0.21% | 3.7만 |
|---|
| 2025.10.27 | ₩37,153 | ₩37,514 | ₩37,153 | ₩37,434 | +0.76% | 1.5만 |
|---|
| 2025.10.24 | ₩36,899 | ₩36,899 | ₩36,766 | ₩36,778 | -0.33% | 7천 |
|---|
| 2025.10.23 | ₩36,103 | ₩36,523 | ₩36,103 | ₩36,457 | +0.98% | 1만 |
|---|
| 2025.10.22 | ₩36,484 | ₩36,484 | ₩35,748 | ₩36,096 | -1.06% | 1.7만 |
|---|
| 2025.10.21 | ₩36,618 | ₩36,618 | ₩36,310 | ₩36,390 | -0.62% | 1.2만 |
|---|
| 2025.10.20 | ₩36,444 | ₩36,578 | ₩36,431 | ₩36,471 | +0.07% | 1.5만 |
|---|
| 2025.10.17 | ₩36,150 | ₩36,230 | ₩35,847 | ₩36,110 | -0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩36,511 | ₩36,537 | ₩35,842 | ₩36,110 | -1.10% | 2만 |
|---|
| 2025.10.15 | ₩36,497 | ₩36,497 | ₩36,136 | ₩36,203 | -0.81% | 1만 |
|---|
| 2025.10.14 | ₩36,136 | ₩36,227 | ₩35,601 | ₩35,936 | -0.56% | 1.3만 |
|---|
| 2025.10.13 | ₩36,377 | ₩36,497 | ₩36,076 | ₩36,385 | +0.02% | 2.8만 |
|---|
| 2025.10.10 | ₩36,765 | ₩36,991 | ₩35,533 | ₩35,533 | -3.35% | 7.4천 |
|---|