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 | ₩41,305 | ₩41,305 | ₩40,958 | ₩41,172 | -0.32% | 1.4만 |
| 2026.10.08 | ₩41,399 | ₩41,399 | ₩40,612 | ₩40,708 | -1.67% | 4.3천 |
| 2026.10.07 | ₩41,385 | ₩41,560 | ₩41,175 | ₩41,560 | +0.42% | 3.4만 |
| 2026.10.06 | ₩41,852 | ₩41,852 | ₩41,660 | ₩41,660 | -0.46% | 1.1만 |
| 2026.10.05 | ₩41,145 | ₩41,499 | ₩41,145 | ₩41,425 | +0.68% | 1.3만 |
| 2026.10.02 | ₩41,132 | ₩41,132 | ₩40,878 | ₩40,945 | -0.45% | 1.3만 |
| 2026.10.01 | ₩40,692 | ₩40,692 | ₩40,311 | ₩40,498 | -0.48% | 1.3만 |
| 2026.09.30 | ₩41,225 | ₩41,225 | ₩40,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,358 |
| -2.10% |
| 1.9만 |
| 2026.09.29 | ₩40,465 | ₩40,625 | ₩40,338 | ₩40,405 | -0.15% | 3.2만 |
|---|
| 2026.09.28 | ₩40,318 | ₩40,518 | ₩40,171 | ₩40,219 | -0.24% | 1.2만 |
|---|
| 2026.09.25 | ₩40,838 | ₩40,844 | ₩40,551 | ₩40,732 | -0.26% | 6.1천 |
|---|
| 2026.09.24 | ₩39,838 | ₩40,678 | ₩39,838 | ₩40,518 | +1.71% | 3만 |
|---|
| 2026.09.23 | ₩40,892 | ₩41,028 | ₩40,458 | ₩40,491 | -0.98% | 1.5만 |
|---|
| 2026.09.22 | ₩41,012 | ₩41,305 | ₩41,012 | ₩41,119 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩40,345 | ₩40,905 | ₩40,145 | ₩40,878 | +1.32% | 1.9만 |
|---|
| 2026.09.18 | ₩39,878 | ₩39,878 | ₩39,504 | ₩39,798 | -0.20% | 6.6천 |
|---|
| 2026.09.17 | ₩39,691 | ₩39,691 | ₩39,344 | ₩39,477 | -0.54% | 1.4만 |
|---|
| 2026.09.16 | ₩38,557 | ₩39,111 | ₩38,457 | ₩38,770 | +0.55% | 11만 |
|---|
| 2026.09.15 | ₩38,757 | ₩38,890 | ₩38,550 | ₩38,584 | -0.45% | 3.2만 |
|---|
| 2026.09.14 | ₩38,824 | ₩39,104 | ₩38,590 | ₩38,864 | +0.10% | 2.9만 |
|---|
| 2026.09.11 | ₩39,624 | ₩39,624 | ₩39,424 | ₩39,424 | -0.51% | 1만 |
|---|
| 2026.09.10 | ₩39,224 | ₩39,317 | ₩38,964 | ₩39,037 | -0.48% | 2.5만 |
|---|
| 2026.09.09 | ₩39,651 | ₩39,711 | ₩39,491 | ₩39,491 | -0.40% | 1.8만 |
|---|
| 2026.09.08 | ₩39,638 | ₩39,958 | ₩39,638 | ₩39,691 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩39,691 | ₩39,771 | ₩39,504 | ₩39,652 | -0.10% | 1.7만 |
|---|
| 2026.09.03 | ₩38,704 | ₩39,558 | ₩38,704 | ₩39,437 | +1.90% | 2.6만 |
|---|
| 2026.09.02 | ₩38,810 | ₩38,829 | ₩38,610 | ₩38,753 | -0.15% | 2.5만 |
|---|
| 2026.09.01 | ₩38,637 | ₩38,890 | ₩38,493 | ₩38,544 | -0.24% | 1.8만 |
|---|
| 2026.08.31 | ₩39,237 | ₩39,237 | ₩38,864 | ₩39,104 | -0.34% | 1.5만 |
|---|
| 2026.08.28 | ₩39,651 | ₩39,771 | ₩39,209 | ₩39,223 | -1.08% | 7.2천 |
|---|
| 2026.08.27 | ₩39,718 | ₩39,718 | ₩39,437 | ₩39,691 | -0.07% | 4.7만 |
|---|
| 2026.08.26 | ₩38,997 | ₩39,051 | ₩38,730 | ₩38,930 | -0.17% | 12.4만 |
|---|
| 2026.08.25 | ₩39,011 | ₩39,184 | ₩38,784 | ₩38,902 | -0.28% | 2.3만 |
|---|
| 2026.08.24 | ₩38,877 | ₩38,877 | ₩38,383 | ₩38,570 | -0.79% | 3만 |
|---|
| 2026.08.21 | ₩39,251 | ₩39,251 | ₩38,909 | ₩39,097 | -0.39% | 1.6만 |
|---|
| 2026.08.20 | ₩39,424 | ₩39,424 | ₩38,837 | ₩38,957 | -1.18% | 4.6만 |
|---|
| 2026.08.19 | ₩39,851 | ₩39,918 | ₩39,157 | ₩39,291 | -1.41% | 2.4만 |
|---|
| 2026.08.18 | ₩39,984 | ₩39,984 | ₩39,412 | ₩39,504 | -1.20% | 1.3만 |
|---|
| 2026.08.17 | ₩40,438 | ₩40,812 | ₩40,438 | ₩40,558 | +0.30% | 2.1만 |
|---|
| 2026.08.14 | ₩40,905 | ₩40,905 | ₩40,385 | ₩40,545 | -0.88% | 2.5만 |
|---|
| 2026.08.13 | ₩40,025 | ₩40,705 | ₩40,025 | ₩40,545 | +1.30% | 1.6만 |
|---|
| 2026.08.12 | ₩40,385 | ₩40,425 | ₩40,091 | ₩40,131 | -0.63% | 1.7만 |
|---|
| 2026.08.11 | ₩40,238 | ₩40,238 | ₩39,638 | ₩39,718 | -1.29% | 1.2만 |
|---|
| 2026.08.10 | ₩39,904 | ₩40,185 | ₩39,831 | ₩39,904 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,185 | ₩40,185 | ₩39,811 | ₩40,065 | -0.30% | 7.4만 |
|---|
| 2026.08.06 | ₩39,344 | ₩39,664 | ₩39,277 | ₩39,371 | +0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩40,425 | ₩40,425 | ₩39,638 | ₩39,638 | -1.95% | 1.9만 |
|---|
| 2026.08.04 | ₩39,237 | ₩39,918 | ₩39,131 | ₩39,771 | +1.36% | 31.1만 |
|---|
| 2026.08.03 | ₩37,009 | ₩38,557 | ₩37,009 | ₩38,424 | +3.82% | 2.3만 |
|---|
| 2026.07.31 | ₩37,703 | ₩37,703 | ₩36,836 | ₩37,490 | -0.57% | 2.6만 |
|---|
| 2026.07.30 | ₩36,622 | ₩36,889 | ₩36,502 | ₩36,889 | +0.73% | 1.3만 |
|---|
| 2026.07.29 | ₩36,636 | ₩36,636 | ₩35,755 | ₩35,755 | -2.40% | 1.3만 |
|---|
| 2026.07.28 | ₩36,362 | ₩36,649 | ₩35,915 | ₩36,582 | +0.61% | 2.1만 |
|---|
| 2026.07.27 | ₩37,703 | ₩37,703 | ₩36,569 | ₩36,823 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩37,703 | ₩37,703 | ₩36,916 | ₩37,076 | -1.66% | 2.1만 |
|---|
| 2026.07.23 | ₩37,583 | ₩37,863 | ₩37,343 | ₩37,663 | +0.21% | 3.5만 |
|---|
| 2026.07.22 | ₩38,450 | ₩38,530 | ₩38,183 | ₩38,290 | -0.42% | 1.7만 |
|---|
| 2026.07.21 | ₩38,504 | ₩38,530 | ₩38,150 | ₩38,517 | +0.03% | 1.7만 |
|---|
| 2026.07.20 | ₩38,624 | ₩38,624 | ₩37,770 | ₩37,810 | -2.11% | 1.4만 |
|---|
| 2026.07.17 | ₩37,570 | ₩38,090 | ₩37,343 | ₩37,783 | +0.57% | 2.2만 |
|---|
| 2026.07.16 | ₩39,197 | ₩39,197 | ₩38,190 | ₩38,290 | -2.31% | 1.5만 |
|---|
| 2026.07.15 | ₩39,544 | ₩39,544 | ₩38,914 | ₩39,271 | -0.69% | 14.8만 |
|---|
| 2026.07.14 | ₩38,930 | ₩39,289 | ₩38,864 | ₩39,184 | +0.65% | 2만 |
|---|
| 2026.07.13 | ₩39,424 | ₩39,424 | ₩38,717 | ₩38,750 | -1.71% | 3.4만 |
|---|
| 2026.07.10 | ₩39,397 | ₩39,611 | ₩39,264 | ₩39,578 | +0.46% | 1.8만 |
|---|
| 2026.07.09 | ₩39,277 | ₩39,530 | ₩38,997 | ₩39,411 | +0.34% | 1.4만 |
|---|
| 2026.07.08 | ₩38,784 | ₩38,877 | ₩38,210 | ₩38,877 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩38,864 | ₩38,890 | ₩38,290 | ₩38,704 | -0.41% | 3.5만 |
|---|
| 2026.07.06 | ₩38,917 | ₩39,171 | ₩38,916 | ₩39,077 | +0.41% | 1.9만 |
|---|
| 2026.07.02 | ₩39,264 | ₩39,293 | ₩38,237 | ₩38,544 | -1.83% | 1.9만 |
|---|
| 2026.07.01 | ₩39,197 | ₩39,236 | ₩38,810 | ₩39,077 | -0.31% | 3만 |
|---|
| 2026.06.30 | ₩38,584 | ₩39,184 | ₩38,584 | ₩39,157 | +1.49% | 9.8만 |
|---|
| 2026.06.29 | ₩38,277 | ₩38,557 | ₩37,716 | ₩38,557 | +0.73% | 18.2만 |
|---|
| 2026.06.26 | ₩37,596 | ₩37,946 | ₩37,343 | ₩37,722 | +0.33% | 25.6만 |
|---|
| 2026.06.25 | ₩38,504 | ₩38,504 | ₩37,684 | ₩37,770 | -1.91% | 2.5만 |
|---|
| 2026.06.24 | ₩38,317 | ₩38,477 | ₩37,716 | ₩37,890 | -1.11% | 4.1만 |
|---|
| 2026.06.23 | ₩37,903 | ₩38,223 | ₩37,903 | ₩37,973 | +0.18% | 1.1만 |
|---|
| 2026.06.22 | ₩39,704 | ₩39,704 | ₩38,850 | ₩39,037 | -1.68% | 2.4만 |
|---|
| 2026.06.18 | ₩39,518 | ₩39,718 | ₩39,104 | ₩39,718 | +0.51% | 2.5만 |
|---|
| 2026.06.17 | ₩39,638 | ₩39,638 | ₩38,770 | ₩38,824 | -2.05% | 1.8만 |
|---|
| 2026.06.16 | ₩39,904 | ₩39,904 | ₩39,277 | ₩39,277 | -1.57% | 2.3만 |
|---|
| 2026.06.15 | ₩39,598 | ₩39,771 | ₩39,317 | ₩39,771 | +0.44% | 19.5만 |
|---|
| 2026.06.12 | ₩39,051 | ₩39,051 | ₩38,310 | ₩38,664 | -0.99% | 1.5만 |
|---|
| 2026.06.11 | ₩37,997 | ₩38,644 | ₩37,535 | ₩38,637 | +1.69% | 3.3만 |
|---|
| 2026.06.10 | ₩38,343 | ₩38,343 | ₩37,583 | ₩37,663 | -1.77% | 1.9만 |
|---|
| 2026.06.09 | ₩39,437 | ₩39,437 | ₩37,316 | ₩38,517 | -2.33% | 1.2만 |
|---|
| 2026.06.08 | ₩39,384 | ₩39,384 | ₩38,817 | ₩38,971 | -1.05% | 1.8만 |
|---|
| 2026.06.05 | ₩39,731 | ₩39,744 | ₩38,704 | ₩38,757 | -2.45% | 2.3만 |
|---|
| 2026.06.04 | ₩39,938 | ₩40,638 | ₩39,898 | ₩40,505 | +1.42% | 5.4만 |
|---|
| 2026.06.03 | ₩41,265 | ₩41,265 | ₩40,545 | ₩40,638 | -1.52% | 2.7만 |
|---|
| 2026.06.02 | ₩41,452 | ₩41,465 | ₩40,998 | ₩41,159 | -0.71% | 1.1만 |
|---|
| 2026.06.01 | ₩40,812 | ₩41,359 | ₩40,812 | ₩41,199 | +0.95% | 1.2만 |
|---|
| 2026.05.29 | ₩40,438 | ₩40,637 | ₩40,305 | ₩40,598 | +0.40% | 1만 |
|---|
| 2026.05.28 | ₩39,718 | ₩40,225 | ₩39,568 | ₩40,198 | +1.21% | 1.5만 |
|---|
| 2026.05.27 | ₩39,758 | ₩39,758 | ₩39,331 | ₩39,504 | -0.64% | 1.4만 |
|---|
| 2026.05.26 | ₩39,558 | ₩39,624 | ₩39,451 | ₩39,491 | -0.17% | 1.4만 |
|---|
| 2026.05.22 | ₩39,304 | ₩39,437 | ₩39,144 | ₩39,144 | -0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩38,984 | ₩39,251 | ₩38,850 | ₩39,251 | +0.68% | 1.2만 |
|---|
| 2026.05.20 | ₩38,637 | ₩38,890 | ₩38,504 | ₩38,890 | +0.66% | 1.4만 |
|---|
| 2026.05.19 | ₩38,544 | ₩38,544 | ₩38,050 | ₩38,397 | -0.38% | 2만 |
|---|
| 2026.05.18 | ₩39,011 | ₩39,011 | ₩38,474 | ₩38,690 | -0.82% | 1만 |
|---|
| 2026.05.15 | ₩39,164 | ₩39,291 | ₩38,930 | ₩38,957 | -0.53% | 13만 |
|---|
| 2026.05.14 | ₩39,264 | ₩39,731 | ₩39,251 | ₩39,638 | +0.95% | 1.9만 |
|---|
| 2026.05.13 | ₩38,957 | ₩39,264 | ₩38,517 | ₩39,231 | +0.70% | 3.4만 |
|---|
| 2026.05.12 | ₩38,504 | ₩38,764 | ₩38,223 | ₩38,680 | +0.46% | 26.2만 |
|---|
| 2026.05.11 | ₩38,824 | ₩39,037 | ₩38,750 | ₩38,850 | +0.07% | 1.4만 |
|---|
| 2026.05.08 | ₩38,797 | ₩38,810 | ₩38,642 | ₩38,810 | +0.03% | 6천 |
|---|
| 2026.05.07 | ₩38,824 | ₩38,884 | ₩38,450 | ₩38,557 | -0.69% | 1.3만 |
|---|
| 2026.05.06 | ₩37,890 | ₩38,610 | ₩37,890 | ₩38,597 | +1.87% | 1.4만 |
|---|
| 2026.05.05 | ₩37,917 | ₩37,917 | ₩37,576 | ₩37,690 | -0.60% | 1.8만 |
|---|
| 2026.05.04 | ₩37,716 | ₩37,716 | ₩37,303 | ₩37,530 | -0.50% | 1.1만 |
|---|
| 2026.05.01 | ₩37,476 | ₩37,703 | ₩37,476 | ₩37,532 | +0.15% | 7.3천 |
|---|
| 2026.04.30 | ₩37,396 | ₩37,396 | ₩36,542 | ₩37,183 | -0.57% | 1.5만 |
|---|
| 2026.04.29 | ₩37,143 | ₩37,143 | ₩36,609 | ₩36,849 | -0.79% | 8.5천 |
|---|
| 2026.04.28 | ₩37,156 | ₩37,156 | ₩36,756 | ₩37,063 | -0.25% | 1.1만 |
|---|
| 2026.04.27 | ₩37,556 | ₩37,596 | ₩37,289 | ₩37,583 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩37,249 | ₩37,479 | ₩36,943 | ₩37,479 | +0.62% | 2.1만 |
|---|
| 2026.04.23 | ₩37,370 | ₩37,370 | ₩36,823 | ₩36,865 | -1.35% | 28.6만 |
|---|
| 2026.04.22 | ₩37,023 | ₩37,356 | ₩36,863 | ₩37,356 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩37,276 | ₩37,276 | ₩36,560 | ₩36,636 | -1.72% | 1.1만 |
|---|
| 2026.04.20 | ₩37,063 | ₩37,063 | ₩36,729 | ₩37,049 | -0.04% | 1.6만 |
|---|
| 2026.04.17 | ₩36,809 | ₩37,131 | ₩36,809 | ₩37,009 | +0.54% | 3.1만 |
|---|
| 2026.04.16 | ₩36,649 | ₩36,702 | ₩36,449 | ₩36,569 | -0.22% | 1.4만 |
|---|
| 2026.04.15 | ₩36,342 | ₩36,606 | ₩36,135 | ₩36,606 | +0.73% | 1.9만 |
|---|
| 2026.04.14 | ₩35,315 | ₩35,995 | ₩35,315 | ₩35,955 | +1.81% | 1.7만 |
|---|
| 2026.04.13 | ₩34,608 | ₩35,208 | ₩34,568 | ₩35,208 | +1.73% | 1.8만 |
|---|
| 2026.04.10 | ₩34,448 | ₩34,715 | ₩34,448 | ₩34,608 | +0.46% | 1.8만 |
|---|
| 2026.04.09 | ₩34,181 | ₩34,461 | ₩33,947 | ₩34,354 | +0.51% | 19.2만 |
|---|
| 2026.04.08 | ₩34,514 | ₩34,621 | ₩34,088 | ₩34,181 | -0.97% | 1.6만 |
|---|
| 2026.04.07 | ₩33,287 | ₩33,314 | ₩32,793 | ₩33,283 | -0.01% | 2.2만 |
|---|
| 2026.04.06 | ₩33,354 | ₩33,354 | ₩33,071 | ₩33,220 | -0.40% | 1.5만 |
|---|
| 2026.04.02 | ₩32,593 | ₩33,154 | ₩32,593 | ₩33,148 | +1.70% | 1.9만 |
|---|
| 2026.04.01 | ₩33,194 | ₩33,300 | ₩32,891 | ₩33,047 | -0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩31,579 | ₩32,593 | ₩31,579 | ₩32,580 | +3.17% | 1.4만 |
|---|
| 2026.03.30 | ₩31,673 | ₩31,673 | ₩31,019 | ₩31,166 | -1.60% | 1.3만 |
|---|
| 2026.03.27 | ₩32,006 | ₩32,026 | ₩31,421 | ₩31,486 | -1.63% | 3.1만 |
|---|
| 2026.03.26 | ₩33,020 | ₩33,020 | ₩32,313 | ₩32,313 | -2.14% | 7.8천 |
|---|
| 2026.03.25 | ₩33,387 | ₩33,594 | ₩33,236 | ₩33,287 | -0.30% | 2만 |
|---|
| 2026.03.24 | ₩33,087 | ₩33,087 | ₩32,860 | ₩32,954 | -0.40% | 1.4만 |
|---|
| 2026.03.23 | ₩33,194 | ₩33,587 | ₩33,194 | ₩33,247 | +0.16% | 1.8만 |
|---|
| 2026.03.20 | ₩33,167 | ₩33,174 | ₩32,540 | ₩32,687 | -1.45% | 2.7만 |
|---|
| 2026.03.19 | ₩33,100 | ₩33,407 | ₩33,020 | ₩33,367 | +0.81% | 2.6만 |
|---|
| 2026.03.18 | ₩33,874 | ₩33,994 | ₩33,581 | ₩33,594 | -0.83% | 1.3만 |
|---|
| 2026.03.17 | ₩34,101 | ₩34,153 | ₩33,901 | ₩33,981 | -0.35% | 3.3만 |
|---|
| 2026.03.16 | ₩33,861 | ₩33,967 | ₩33,827 | ₩33,927 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩34,034 | ₩34,081 | ₩33,387 | ₩33,460 | -1.69% | 2.2만 |
|---|
| 2026.03.12 | ₩34,128 | ₩34,154 | ₩33,807 | ₩33,807 | -0.94% | 1.1만 |
|---|
| 2026.03.11 | ₩34,528 | ₩34,580 | ₩34,261 | ₩34,421 | -0.31% | 7.5만 |
|---|
| 2026.03.10 | ₩34,328 | ₩34,701 | ₩34,316 | ₩34,434 | +0.31% | 1.1만 |
|---|
| 2026.03.09 | ₩33,474 | ₩34,461 | ₩33,474 | ₩34,421 | +2.83% | 2.8만 |
|---|
| 2026.03.06 | ₩34,181 | ₩34,285 | ₩33,847 | ₩33,994 | -0.55% | 1.4만 |
|---|
| 2026.03.05 | ₩34,274 | ₩34,741 | ₩34,088 | ₩34,488 | +0.62% | 1.3만 |
|---|
| 2026.03.04 | ₩34,408 | ₩34,574 | ₩34,114 | ₩34,501 | +0.27% | 4.6만 |
|---|
| 2026.03.03 | ₩33,674 | ₩34,157 | ₩33,507 | ₩34,114 | +1.31% | 1.6만 |
|---|
| 2026.03.02 | ₩33,434 | ₩34,408 | ₩33,434 | ₩34,314 | +2.63% | 6.8만 |
|---|
| 2026.02.27 | ₩34,128 | ₩34,128 | ₩33,861 | ₩34,101 | -0.08% | 9.7만 |
|---|
| 2026.02.26 | ₩34,755 | ₩34,755 | ₩34,007 | ₩34,354 | -1.15% | 2.2만 |
|---|
| 2026.02.25 | ₩34,288 | ₩34,761 | ₩34,288 | ₩34,701 | +1.21% | 1.2만 |
|---|
| 2026.02.24 | ₩33,874 | ₩34,174 | ₩33,567 | ₩34,128 | +0.75% | 2.7만 |
|---|
| 2026.02.23 | ₩34,061 | ₩34,368 | ₩33,727 | ₩33,754 | -0.90% | 3.8만 |
|---|
| 2026.02.20 | ₩33,781 | ₩34,480 | ₩33,781 | ₩34,248 | +1.38% | 6.2만 |
|---|
| 2026.02.19 | ₩33,941 | ₩34,158 | ₩33,821 | ₩33,981 | +0.12% | 5만 |
|---|
| 2026.02.18 | ₩33,714 | ₩34,326 | ₩33,714 | ₩34,021 | +0.91% | 2.8만 |
|---|
| 2026.02.17 | ₩33,300 | ₩33,941 | ₩33,254 | ₩33,741 | +1.32% | 11.4만 |
|---|
| 2026.02.13 | ₩33,634 | ₩33,877 | ₩33,460 | ₩33,541 | -0.28% | 2.6만 |
|---|
| 2026.02.12 | ₩34,568 | ₩34,661 | ₩33,673 | ₩33,762 | -2.33% | 2.5만 |
|---|
| 2026.02.11 | ₩34,875 | ₩35,081 | ₩34,461 | ₩34,595 | -0.80% | 2.4만 |
|---|
| 2026.02.10 | ₩34,848 | ₩35,128 | ₩34,701 | ₩34,701 | -0.42% | 2.4만 |
|---|
| 2026.02.09 | ₩34,461 | ₩35,048 | ₩34,461 | ₩34,848 | +1.12% | 1.3만 |
|---|
| 2026.02.06 | ₩33,887 | ₩34,356 | ₩33,701 | ₩34,328 | +1.30% | 1.1만 |
|---|
| 2026.02.05 | ₩33,554 | ₩33,874 | ₩33,340 | ₩33,434 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩34,941 | ₩34,941 | ₩33,754 | ₩34,154 | -2.25% | 7.3만 |
|---|
| 2026.02.03 | ₩35,635 | ₩35,635 | ₩34,421 | ₩34,795 | -2.36% | 1.7만 |
|---|
| 2026.02.02 | ₩35,328 | ₩35,622 | ₩35,328 | ₩35,435 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩35,515 | ₩35,608 | ₩35,327 | ₩35,355 | -0.45% | 1.2만 |
|---|
| 2026.01.29 | ₩36,129 | ₩36,129 | ₩35,248 | ₩35,742 | -1.07% | 4.9만 |
|---|
| 2026.01.28 | ₩36,569 | ₩36,569 | ₩36,085 | ₩36,195 | -1.02% | 1.2만 |
|---|
| 2026.01.27 | ₩36,289 | ₩36,336 | ₩36,222 | ₩36,262 | -0.07% | 8.6천 |
|---|
| 2026.01.26 | ₩35,929 | ₩36,093 | ₩35,915 | ₩35,955 | +0.07% | 1.6만 |
|---|
| 2026.01.23 | ₩35,769 | ₩35,902 | ₩35,582 | ₩35,782 | +0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩35,809 | ₩35,849 | ₩35,642 | ₩35,662 | -0.41% | 2만 |
|---|
| 2026.01.21 | ₩35,035 | ₩35,608 | ₩34,941 | ₩35,362 | +0.93% | 13만 |
|---|
| 2026.01.20 | ₩35,248 | ₩35,568 | ₩35,109 | ₩35,115 | -0.38% | 2.6만 |
|---|
| 2026.01.16 | ₩36,182 | ₩36,356 | ₩36,021 | ₩36,169 | -0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩36,636 | ₩36,636 | ₩36,135 | ₩36,249 | -1.06% | 1.6만 |
|---|
| 2026.01.14 | ₩36,676 | ₩36,676 | ₩35,929 | ₩36,209 | -1.27% | 2.5만 |
|---|
| 2026.01.13 | ₩36,622 | ₩36,827 | ₩36,576 | ₩36,684 | +0.17% | 1만 |
|---|
| 2026.01.12 | ₩36,236 | ₩36,696 | ₩36,236 | ₩36,613 | +1.04% | 6천 |
|---|
| 2026.01.09 | ₩36,489 | ₩36,542 | ₩36,249 | ₩36,462 | -0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩36,742 | ₩36,742 | ₩36,166 | ₩36,316 | -1.16% | 1.2만 |
|---|
| 2026.01.07 | ₩36,689 | ₩36,969 | ₩36,529 | ₩36,662 | -0.07% | 1.2만 |
|---|
| 2026.01.06 | ₩36,582 | ₩36,582 | ₩36,349 | ₩36,516 | -0.18% | 1.5만 |
|---|
| 2026.01.05 | ₩36,596 | ₩36,636 | ₩36,416 | ₩36,449 | -0.40% | 1.3만 |
|---|
| 2026.01.02 | ₩36,876 | ₩36,876 | ₩36,129 | ₩36,369 | -1.37% | 9.5천 |
|---|
| 2025.12.31 | ₩36,823 | ₩36,823 | ₩36,417 | ₩36,422 | -1.09% | 1.9만 |
|---|
| 2025.12.30 | ₩36,809 | ₩36,823 | ₩36,676 | ₩36,676 | -0.36% | 2.8만 |
|---|
| 2025.12.29 | ₩36,809 | ₩36,823 | ₩36,642 | ₩36,702 | -0.29% | 9.1천 |
|---|
| 2025.12.26 | ₩37,023 | ₩37,049 | ₩36,969 | ₩36,971 | -0.14% | 9.5천 |
|---|
| 2025.12.24 | ₩36,996 | ₩36,996 | ₩36,823 | ₩36,996 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩36,436 | ₩36,969 | ₩36,436 | ₩36,969 | +1.46% | 1.2만 |
|---|
| 2025.12.22 | ₩36,689 | ₩36,689 | ₩36,556 | ₩36,609 | -0.22% | 1.5만 |
|---|
| 2025.12.19 | ₩35,942 | ₩36,396 | ₩35,942 | ₩36,385 | +1.23% | 2.1만 |
|---|
| 2025.12.18 | ₩36,009 | ₩36,035 | ₩35,675 | ₩35,835 | -0.48% | 2만 |
|---|
| 2025.12.17 | ₩36,342 | ₩36,342 | ₩35,315 | ₩35,342 | -2.75% | 10.3만 |
|---|
| 2025.12.16 | ₩36,102 | ₩36,276 | ₩35,893 | ₩36,262 | +0.44% | 2.2만 |
|---|
| 2025.12.15 | ₩36,702 | ₩36,702 | ₩36,035 | ₩36,102 | -1.64% | 1.6만 |
|---|
| 2025.12.12 | ₩37,143 | ₩37,143 | ₩36,369 | ₩36,449 | -1.87% | 1.6만 |
|---|
| 2025.12.11 | ₩37,263 | ₩37,263 | ₩36,873 | ₩37,209 | -0.14% | 7.2천 |
|---|
| 2025.12.10 | ₩37,276 | ₩37,516 | ₩37,129 | ₩37,476 | +0.54% | 1.2만 |
|---|
| 2025.12.09 | ₩37,209 | ₩37,356 | ₩37,009 | ₩37,289 | +0.22% | 6.7천 |
|---|
| 2025.12.08 | ₩37,423 | ₩37,423 | ₩36,981 | ₩37,156 | -0.71% | 1.1만 |
|---|
| 2025.12.05 | ₩37,249 | ₩37,316 | ₩37,049 | ₩37,196 | -0.14% | 3.6만 |
|---|
| 2025.12.04 | ₩37,196 | ₩37,196 | ₩36,836 | ₩37,076 | -0.32% | 4.5만 |
|---|
| 2025.12.03 | ₩36,929 | ₩36,996 | ₩36,742 | ₩36,929 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩37,089 | ₩37,223 | ₩36,863 | ₩36,969 | -0.32% | 1.5만 |
|---|
| 2025.12.01 | ₩36,756 | ₩36,956 | ₩36,622 | ₩36,863 | +0.29% | 3.1만 |
|---|
| 2025.11.28 | ₩36,823 | ₩37,036 | ₩36,823 | ₩37,036 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩36,742 | ₩37,076 | ₩36,556 | ₩36,809 | +0.18% | 11.3만 |
|---|
| 2025.11.25 | ₩36,369 | ₩36,569 | ₩35,822 | ₩36,569 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩35,715 | ₩36,329 | ₩35,662 | ₩36,329 | +1.72% | 14.3만 |
|---|
| 2025.11.21 | ₩35,382 | ₩35,689 | ₩34,835 | ₩35,342 | -0.11% | 2.8만 |
|---|
| 2025.11.20 | ₩37,009 | ₩37,023 | ₩35,275 | ₩35,288 | -4.65% | 5.1만 |
|---|
| 2025.11.19 | ₩35,809 | ₩36,264 | ₩35,722 | ₩36,009 | +0.56% | 1.6만 |
|---|
| 2025.11.18 | ₩35,849 | ₩35,929 | ₩35,387 | ₩35,608 | -0.67% | 1.3만 |
|---|
| 2025.11.17 | ₩35,942 | ₩36,489 | ₩35,809 | ₩35,982 | +0.11% | 8.3만 |
|---|
| 2025.11.14 | ₩35,715 | ₩36,542 | ₩35,715 | ₩36,289 | +1.61% | 1.6만 |
|---|
| 2025.11.13 | ₩36,756 | ₩36,976 | ₩36,082 | ₩36,169 | -1.60% | 5만 |
|---|
| 2025.11.12 | ₩37,556 | ₩37,556 | ₩36,929 | ₩37,143 | -1.10% | 2.4만 |
|---|
| 2025.11.11 | ₩37,249 | ₩37,249 | ₩36,960 | ₩37,223 | -0.07% | 1.4만 |
|---|
| 2025.11.10 | ₩37,183 | ₩37,396 | ₩36,985 | ₩37,396 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,462 | ₩36,529 | ₩35,795 | ₩36,462 | 0.00% | 2.3만 |
|---|
| 2025.11.06 | ₩37,330 | ₩37,330 | ₩36,509 | ₩36,582 | -2.00% | 4.6만 |
|---|
| 2025.11.05 | ₩37,263 | ₩37,423 | ₩36,967 | ₩37,236 | -0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩37,450 | ₩37,570 | ₩37,063 | ₩37,116 | -0.89% | 1.7만 |
|---|
| 2025.11.03 | ₩38,157 | ₩38,157 | ₩37,783 | ₩37,850 | -0.80% | 2.1만 |
|---|
| 2025.10.31 | ₩38,210 | ₩38,210 | ₩37,567 | ₩37,730 | -1.26% | 2.4만 |
|---|
| 2025.10.30 | ₩38,023 | ₩38,023 | ₩37,450 | ₩37,476 | -1.44% | 1.8만 |
|---|
| 2025.10.29 | ₩38,050 | ₩38,157 | ₩37,877 | ₩38,143 | +0.25% | 2.9만 |
|---|
| 2025.10.28 | ₩37,636 | ₩37,796 | ₩37,356 | ₩37,716 | +0.21% | 3.7만 |
|---|
| 2025.10.27 | ₩37,063 | ₩37,423 | ₩37,063 | ₩37,343 | +0.76% | 1.5만 |
|---|
| 2025.10.24 | ₩36,809 | ₩36,809 | ₩36,677 | ₩36,689 | -0.33% | 7천 |
|---|
| 2025.10.23 | ₩36,015 | ₩36,434 | ₩36,015 | ₩36,369 | +0.98% | 1만 |
|---|
| 2025.10.22 | ₩36,396 | ₩36,396 | ₩35,662 | ₩36,009 | -1.06% | 1.7만 |
|---|
| 2025.10.21 | ₩36,529 | ₩36,529 | ₩36,222 | ₩36,302 | -0.62% | 1.2만 |
|---|
| 2025.10.20 | ₩36,356 | ₩36,489 | ₩36,342 | ₩36,382 | +0.07% | 1.5만 |
|---|
| 2025.10.17 | ₩36,062 | ₩36,142 | ₩35,761 | ₩36,022 | -0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩36,422 | ₩36,449 | ₩35,755 | ₩36,022 | -1.10% | 2만 |
|---|
| 2025.10.15 | ₩36,409 | ₩36,409 | ₩36,049 | ₩36,115 | -0.81% | 1만 |
|---|
| 2025.10.14 | ₩36,049 | ₩36,139 | ₩35,515 | ₩35,849 | -0.56% | 1.3만 |
|---|
| 2025.10.13 | ₩36,289 | ₩36,409 | ₩35,989 | ₩36,297 | +0.02% | 2.8만 |
|---|
| 2025.10.10 | ₩36,676 | ₩36,901 | ₩35,447 | ₩35,447 | -3.35% | 7.4천 |
|---|