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 | ₩41,381 | ₩41,381 | ₩41,033 | ₩41,247 | -0.32% | 1.4만 |
| 2026.10.08 | ₩41,474 | ₩41,474 | ₩40,685 | ₩40,782 | -1.67% | 4.3천 |
| 2026.10.07 | ₩41,461 | ₩41,636 | ₩41,250 | ₩41,636 | +0.42% | 3.4만 |
| 2026.10.06 | ₩41,929 | ₩41,929 | ₩41,736 | ₩41,736 | -0.46% | 1.1만 |
| 2026.10.05 | ₩41,220 | ₩41,574 | ₩41,220 | ₩41,501 | +0.68% | 1.3만 |
| 2026.10.02 | ₩41,207 | ₩41,207 | ₩40,953 | ₩41,020 | -0.45% | 1.3만 |
| 2026.10.01 | ₩40,766 | ₩40,766 | ₩40,385 | ₩40,572 | -0.48% | 1.3만 |
| 2026.09.30 | ₩41,300 | ₩41,300 | ₩40,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,432 |
| -2.10% |
| 1.9만 |
| 2026.09.29 | ₩40,538 | ₩40,699 | ₩40,411 | ₩40,478 | -0.15% | 3.2만 |
|---|
| 2026.09.28 | ₩40,391 | ₩40,592 | ₩40,244 | ₩40,293 | -0.24% | 1.2만 |
|---|
| 2026.09.25 | ₩40,913 | ₩40,918 | ₩40,625 | ₩40,806 | -0.26% | 6.1천 |
|---|
| 2026.09.24 | ₩39,910 | ₩40,752 | ₩39,910 | ₩40,592 | +1.71% | 3만 |
|---|
| 2026.09.23 | ₩40,966 | ₩41,103 | ₩40,532 | ₩40,565 | -0.98% | 1.5만 |
|---|
| 2026.09.22 | ₩41,086 | ₩41,381 | ₩41,086 | ₩41,193 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩40,418 | ₩40,980 | ₩40,218 | ₩40,953 | +1.32% | 1.9만 |
|---|
| 2026.09.18 | ₩39,950 | ₩39,950 | ₩39,576 | ₩39,870 | -0.20% | 6.6천 |
|---|
| 2026.09.17 | ₩39,763 | ₩39,763 | ₩39,416 | ₩39,549 | -0.54% | 1.4만 |
|---|
| 2026.09.16 | ₩38,627 | ₩39,182 | ₩38,527 | ₩38,841 | +0.55% | 11만 |
|---|
| 2026.09.15 | ₩38,828 | ₩38,961 | ₩38,620 | ₩38,654 | -0.45% | 3.2만 |
|---|
| 2026.09.14 | ₩38,894 | ₩39,175 | ₩38,661 | ₩38,935 | +0.10% | 2.9만 |
|---|
| 2026.09.11 | ₩39,696 | ₩39,696 | ₩39,496 | ₩39,496 | -0.51% | 1만 |
|---|
| 2026.09.10 | ₩39,295 | ₩39,389 | ₩39,035 | ₩39,108 | -0.48% | 2.5만 |
|---|
| 2026.09.09 | ₩39,723 | ₩39,783 | ₩39,563 | ₩39,563 | -0.40% | 1.8만 |
|---|
| 2026.09.08 | ₩39,710 | ₩40,031 | ₩39,710 | ₩39,763 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩39,763 | ₩39,843 | ₩39,576 | ₩39,724 | -0.10% | 1.7만 |
|---|
| 2026.09.03 | ₩38,774 | ₩39,630 | ₩38,774 | ₩39,509 | +1.90% | 2.6만 |
|---|
| 2026.09.02 | ₩38,881 | ₩38,900 | ₩38,681 | ₩38,824 | -0.15% | 2.5만 |
|---|
| 2026.09.01 | ₩38,707 | ₩38,961 | ₩38,563 | ₩38,614 | -0.24% | 1.8만 |
|---|
| 2026.08.31 | ₩39,309 | ₩39,309 | ₩38,935 | ₩39,175 | -0.34% | 1.5만 |
|---|
| 2026.08.28 | ₩39,723 | ₩39,843 | ₩39,281 | ₩39,294 | -1.08% | 7.2천 |
|---|
| 2026.08.27 | ₩39,790 | ₩39,790 | ₩39,509 | ₩39,763 | -0.07% | 4.7만 |
|---|
| 2026.08.26 | ₩39,068 | ₩39,122 | ₩38,801 | ₩39,001 | -0.17% | 12.4만 |
|---|
| 2026.08.25 | ₩39,082 | ₩39,255 | ₩38,854 | ₩38,973 | -0.28% | 2.3만 |
|---|
| 2026.08.24 | ₩38,948 | ₩38,948 | ₩38,453 | ₩38,641 | -0.79% | 3만 |
|---|
| 2026.08.21 | ₩39,322 | ₩39,322 | ₩38,980 | ₩39,168 | -0.39% | 1.6만 |
|---|
| 2026.08.20 | ₩39,496 | ₩39,496 | ₩38,908 | ₩39,028 | -1.18% | 4.6만 |
|---|
| 2026.08.19 | ₩39,924 | ₩39,990 | ₩39,229 | ₩39,362 | -1.41% | 2.4만 |
|---|
| 2026.08.18 | ₩40,057 | ₩40,057 | ₩39,484 | ₩39,576 | -1.20% | 1.3만 |
|---|
| 2026.08.17 | ₩40,512 | ₩40,886 | ₩40,512 | ₩40,632 | +0.30% | 2.1만 |
|---|
| 2026.08.14 | ₩40,980 | ₩40,980 | ₩40,458 | ₩40,619 | -0.88% | 2.5만 |
|---|
| 2026.08.13 | ₩40,097 | ₩40,779 | ₩40,097 | ₩40,619 | +1.30% | 1.6만 |
|---|
| 2026.08.12 | ₩40,458 | ₩40,498 | ₩40,164 | ₩40,204 | -0.63% | 1.7만 |
|---|
| 2026.08.11 | ₩40,311 | ₩40,311 | ₩39,710 | ₩39,790 | -1.29% | 1.2만 |
|---|
| 2026.08.10 | ₩39,977 | ₩40,258 | ₩39,904 | ₩39,977 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,258 | ₩40,258 | ₩39,884 | ₩40,137 | -0.30% | 7.4만 |
|---|
| 2026.08.06 | ₩39,416 | ₩39,737 | ₩39,349 | ₩39,442 | +0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩40,498 | ₩40,498 | ₩39,710 | ₩39,710 | -1.95% | 1.9만 |
|---|
| 2026.08.04 | ₩39,309 | ₩39,990 | ₩39,202 | ₩39,843 | +1.36% | 31.1만 |
|---|
| 2026.08.03 | ₩37,077 | ₩38,627 | ₩37,077 | ₩38,494 | +3.82% | 2.3만 |
|---|
| 2026.07.31 | ₩37,772 | ₩37,772 | ₩36,903 | ₩37,558 | -0.57% | 2.6만 |
|---|
| 2026.07.30 | ₩36,689 | ₩36,956 | ₩36,569 | ₩36,956 | +0.73% | 1.3만 |
|---|
| 2026.07.29 | ₩36,702 | ₩36,702 | ₩35,820 | ₩35,820 | -2.40% | 1.3만 |
|---|
| 2026.07.28 | ₩36,428 | ₩36,716 | ₩35,981 | ₩36,649 | +0.61% | 2.1만 |
|---|
| 2026.07.27 | ₩37,772 | ₩37,772 | ₩36,636 | ₩36,890 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩37,772 | ₩37,772 | ₩36,983 | ₩37,144 | -1.66% | 2.1만 |
|---|
| 2026.07.23 | ₩37,651 | ₩37,932 | ₩37,411 | ₩37,732 | +0.21% | 3.5만 |
|---|
| 2026.07.22 | ₩38,520 | ₩38,600 | ₩38,253 | ₩38,360 | -0.42% | 1.7만 |
|---|
| 2026.07.21 | ₩38,574 | ₩38,600 | ₩38,220 | ₩38,587 | +0.03% | 1.7만 |
|---|
| 2026.07.20 | ₩38,694 | ₩38,694 | ₩37,839 | ₩37,879 | -2.11% | 1.4만 |
|---|
| 2026.07.17 | ₩37,638 | ₩38,159 | ₩37,411 | ₩37,852 | +0.57% | 2.2만 |
|---|
| 2026.07.16 | ₩39,269 | ₩39,269 | ₩38,260 | ₩38,360 | -2.31% | 1.5만 |
|---|
| 2026.07.15 | ₩39,616 | ₩39,616 | ₩38,985 | ₩39,342 | -0.69% | 14.8만 |
|---|
| 2026.07.14 | ₩39,001 | ₩39,361 | ₩38,935 | ₩39,255 | +0.65% | 2만 |
|---|
| 2026.07.13 | ₩39,496 | ₩39,496 | ₩38,788 | ₩38,821 | -1.71% | 3.4만 |
|---|
| 2026.07.10 | ₩39,469 | ₩39,683 | ₩39,336 | ₩39,650 | +0.46% | 1.8만 |
|---|
| 2026.07.09 | ₩39,349 | ₩39,602 | ₩39,068 | ₩39,483 | +0.34% | 1.4만 |
|---|
| 2026.07.08 | ₩38,854 | ₩38,948 | ₩38,280 | ₩38,948 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩38,935 | ₩38,961 | ₩38,360 | ₩38,774 | -0.41% | 3.5만 |
|---|
| 2026.07.06 | ₩38,988 | ₩39,242 | ₩38,987 | ₩39,148 | +0.41% | 1.9만 |
|---|
| 2026.07.02 | ₩39,336 | ₩39,365 | ₩38,306 | ₩38,614 | -1.83% | 1.9만 |
|---|
| 2026.07.01 | ₩39,269 | ₩39,307 | ₩38,881 | ₩39,148 | -0.31% | 3만 |
|---|
| 2026.06.30 | ₩38,654 | ₩39,255 | ₩38,654 | ₩39,229 | +1.49% | 9.8만 |
|---|
| 2026.06.29 | ₩38,346 | ₩38,627 | ₩37,785 | ₩38,627 | +0.73% | 18.2만 |
|---|
| 2026.06.26 | ₩37,665 | ₩38,015 | ₩37,411 | ₩37,790 | +0.33% | 25.6만 |
|---|
| 2026.06.25 | ₩38,574 | ₩38,574 | ₩37,753 | ₩37,839 | -1.91% | 2.5만 |
|---|
| 2026.06.24 | ₩38,387 | ₩38,547 | ₩37,785 | ₩37,959 | -1.11% | 4.1만 |
|---|
| 2026.06.23 | ₩37,972 | ₩38,293 | ₩37,972 | ₩38,042 | +0.18% | 1.1만 |
|---|
| 2026.06.22 | ₩39,777 | ₩39,777 | ₩38,921 | ₩39,108 | -1.68% | 2.4만 |
|---|
| 2026.06.18 | ₩39,590 | ₩39,790 | ₩39,175 | ₩39,790 | +0.51% | 2.5만 |
|---|
| 2026.06.17 | ₩39,710 | ₩39,710 | ₩38,841 | ₩38,894 | -2.05% | 1.8만 |
|---|
| 2026.06.16 | ₩39,977 | ₩39,977 | ₩39,349 | ₩39,349 | -1.57% | 2.3만 |
|---|
| 2026.06.15 | ₩39,670 | ₩39,843 | ₩39,389 | ₩39,843 | +0.44% | 19.5만 |
|---|
| 2026.06.12 | ₩39,122 | ₩39,122 | ₩38,380 | ₩38,734 | -0.99% | 1.5만 |
|---|
| 2026.06.11 | ₩38,066 | ₩38,714 | ₩37,603 | ₩38,707 | +1.69% | 3.3만 |
|---|
| 2026.06.10 | ₩38,413 | ₩38,413 | ₩37,651 | ₩37,732 | -1.77% | 1.9만 |
|---|
| 2026.06.09 | ₩39,509 | ₩39,509 | ₩37,384 | ₩38,587 | -2.33% | 1.2만 |
|---|
| 2026.06.08 | ₩39,456 | ₩39,456 | ₩38,888 | ₩39,042 | -1.05% | 1.8만 |
|---|
| 2026.06.05 | ₩39,803 | ₩39,817 | ₩38,774 | ₩38,828 | -2.45% | 2.3만 |
|---|
| 2026.06.04 | ₩40,011 | ₩40,712 | ₩39,970 | ₩40,579 | +1.42% | 5.4만 |
|---|
| 2026.06.03 | ₩41,340 | ₩41,340 | ₩40,619 | ₩40,712 | -1.52% | 2.7만 |
|---|
| 2026.06.02 | ₩41,528 | ₩41,541 | ₩41,073 | ₩41,233 | -0.71% | 1.1만 |
|---|
| 2026.06.01 | ₩40,886 | ₩41,434 | ₩40,886 | ₩41,274 | +0.95% | 1.2만 |
|---|
| 2026.05.29 | ₩40,512 | ₩40,711 | ₩40,378 | ₩40,672 | +0.40% | 1만 |
|---|
| 2026.05.28 | ₩39,790 | ₩40,298 | ₩39,640 | ₩40,271 | +1.21% | 1.5만 |
|---|
| 2026.05.27 | ₩39,830 | ₩39,830 | ₩39,402 | ₩39,576 | -0.64% | 1.4만 |
|---|
| 2026.05.26 | ₩39,630 | ₩39,696 | ₩39,523 | ₩39,563 | -0.17% | 1.4만 |
|---|
| 2026.05.22 | ₩39,376 | ₩39,509 | ₩39,215 | ₩39,215 | -0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩39,055 | ₩39,322 | ₩38,921 | ₩39,322 | +0.68% | 1.2만 |
|---|
| 2026.05.20 | ₩38,707 | ₩38,961 | ₩38,574 | ₩38,961 | +0.66% | 1.4만 |
|---|
| 2026.05.19 | ₩38,614 | ₩38,614 | ₩38,119 | ₩38,467 | -0.38% | 2만 |
|---|
| 2026.05.18 | ₩39,082 | ₩39,082 | ₩38,544 | ₩38,761 | -0.82% | 1만 |
|---|
| 2026.05.15 | ₩39,235 | ₩39,362 | ₩39,001 | ₩39,028 | -0.53% | 13만 |
|---|
| 2026.05.14 | ₩39,336 | ₩39,803 | ₩39,322 | ₩39,710 | +0.95% | 1.9만 |
|---|
| 2026.05.13 | ₩39,028 | ₩39,336 | ₩38,587 | ₩39,302 | +0.70% | 3.4만 |
|---|
| 2026.05.12 | ₩38,574 | ₩38,834 | ₩38,293 | ₩38,750 | +0.46% | 26.2만 |
|---|
| 2026.05.11 | ₩38,894 | ₩39,108 | ₩38,821 | ₩38,921 | +0.07% | 1.4만 |
|---|
| 2026.05.08 | ₩38,868 | ₩38,881 | ₩38,713 | ₩38,881 | +0.03% | 6천 |
|---|
| 2026.05.07 | ₩38,894 | ₩38,955 | ₩38,520 | ₩38,627 | -0.69% | 1.3만 |
|---|
| 2026.05.06 | ₩37,959 | ₩38,681 | ₩37,959 | ₩38,667 | +1.87% | 1.4만 |
|---|
| 2026.05.05 | ₩37,986 | ₩37,986 | ₩37,645 | ₩37,758 | -0.60% | 1.8만 |
|---|
| 2026.05.04 | ₩37,785 | ₩37,785 | ₩37,371 | ₩37,598 | -0.50% | 1.1만 |
|---|
| 2026.05.01 | ₩37,545 | ₩37,772 | ₩37,545 | ₩37,601 | +0.15% | 7.3천 |
|---|
| 2026.04.30 | ₩37,464 | ₩37,464 | ₩36,609 | ₩37,250 | -0.57% | 1.5만 |
|---|
| 2026.04.29 | ₩37,210 | ₩37,210 | ₩36,676 | ₩36,916 | -0.79% | 8.5천 |
|---|
| 2026.04.28 | ₩37,224 | ₩37,224 | ₩36,823 | ₩37,130 | -0.25% | 1.1만 |
|---|
| 2026.04.27 | ₩37,625 | ₩37,665 | ₩37,357 | ₩37,651 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩37,317 | ₩37,547 | ₩37,010 | ₩37,547 | +0.62% | 2.1만 |
|---|
| 2026.04.23 | ₩37,438 | ₩37,438 | ₩36,890 | ₩36,932 | -1.35% | 28.6만 |
|---|
| 2026.04.22 | ₩37,090 | ₩37,424 | ₩36,930 | ₩37,424 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩37,344 | ₩37,344 | ₩36,626 | ₩36,702 | -1.72% | 1.1만 |
|---|
| 2026.04.20 | ₩37,130 | ₩37,130 | ₩36,796 | ₩37,117 | -0.04% | 1.6만 |
|---|
| 2026.04.17 | ₩36,876 | ₩37,198 | ₩36,876 | ₩37,077 | +0.54% | 3.1만 |
|---|
| 2026.04.16 | ₩36,716 | ₩36,769 | ₩36,515 | ₩36,636 | -0.22% | 1.4만 |
|---|
| 2026.04.15 | ₩36,408 | ₩36,673 | ₩36,201 | ₩36,673 | +0.73% | 1.9만 |
|---|
| 2026.04.14 | ₩35,379 | ₩36,061 | ₩35,379 | ₩36,021 | +1.81% | 1.7만 |
|---|
| 2026.04.13 | ₩34,671 | ₩35,272 | ₩34,631 | ₩35,272 | +1.73% | 1.8만 |
|---|
| 2026.04.10 | ₩34,510 | ₩34,778 | ₩34,510 | ₩34,671 | +0.46% | 1.8만 |
|---|
| 2026.04.09 | ₩34,243 | ₩34,524 | ₩34,009 | ₩34,417 | +0.51% | 19.2만 |
|---|
| 2026.04.08 | ₩34,577 | ₩34,684 | ₩34,150 | ₩34,243 | -0.97% | 1.6만 |
|---|
| 2026.04.07 | ₩33,348 | ₩33,374 | ₩32,853 | ₩33,344 | -0.01% | 2.2만 |
|---|
| 2026.04.06 | ₩33,415 | ₩33,415 | ₩33,131 | ₩33,281 | -0.40% | 1.5만 |
|---|
| 2026.04.02 | ₩32,653 | ₩33,214 | ₩32,653 | ₩33,209 | +1.70% | 1.9만 |
|---|
| 2026.04.01 | ₩33,254 | ₩33,361 | ₩32,951 | ₩33,107 | -0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩31,637 | ₩32,653 | ₩31,637 | ₩32,639 | +3.17% | 1.4만 |
|---|
| 2026.03.30 | ₩31,730 | ₩31,730 | ₩31,075 | ₩31,223 | -1.60% | 1.3만 |
|---|
| 2026.03.27 | ₩32,065 | ₩32,085 | ₩31,478 | ₩31,543 | -1.63% | 3.1만 |
|---|
| 2026.03.26 | ₩33,080 | ₩33,080 | ₩32,372 | ₩32,372 | -2.14% | 7.8천 |
|---|
| 2026.03.25 | ₩33,448 | ₩33,655 | ₩33,297 | ₩33,348 | -0.30% | 2만 |
|---|
| 2026.03.24 | ₩33,147 | ₩33,147 | ₩32,920 | ₩33,014 | -0.40% | 1.4만 |
|---|
| 2026.03.23 | ₩33,254 | ₩33,648 | ₩33,254 | ₩33,308 | +0.16% | 1.8만 |
|---|
| 2026.03.20 | ₩33,227 | ₩33,234 | ₩32,599 | ₩32,746 | -1.45% | 2.7만 |
|---|
| 2026.03.19 | ₩33,161 | ₩33,468 | ₩33,080 | ₩33,428 | +0.81% | 2.6만 |
|---|
| 2026.03.18 | ₩33,936 | ₩34,056 | ₩33,642 | ₩33,655 | -0.83% | 1.3만 |
|---|
| 2026.03.17 | ₩34,163 | ₩34,215 | ₩33,962 | ₩34,043 | -0.35% | 3.3만 |
|---|
| 2026.03.16 | ₩33,922 | ₩34,029 | ₩33,889 | ₩33,989 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩34,096 | ₩34,143 | ₩33,448 | ₩33,521 | -1.69% | 2.2만 |
|---|
| 2026.03.12 | ₩34,190 | ₩34,216 | ₩33,869 | ₩33,869 | -0.94% | 1.1만 |
|---|
| 2026.03.11 | ₩34,591 | ₩34,643 | ₩34,323 | ₩34,484 | -0.31% | 7.5만 |
|---|
| 2026.03.10 | ₩34,390 | ₩34,764 | ₩34,378 | ₩34,497 | +0.31% | 1.1만 |
|---|
| 2026.03.09 | ₩33,535 | ₩34,524 | ₩33,535 | ₩34,484 | +2.83% | 2.8만 |
|---|
| 2026.03.06 | ₩34,243 | ₩34,347 | ₩33,909 | ₩34,056 | -0.55% | 1.4만 |
|---|
| 2026.03.05 | ₩34,337 | ₩34,805 | ₩34,150 | ₩34,551 | +0.62% | 1.3만 |
|---|
| 2026.03.04 | ₩34,470 | ₩34,637 | ₩34,176 | ₩34,564 | +0.27% | 4.6만 |
|---|
| 2026.03.03 | ₩33,735 | ₩34,219 | ₩33,568 | ₩34,176 | +1.31% | 1.6만 |
|---|
| 2026.03.02 | ₩33,495 | ₩34,470 | ₩33,495 | ₩34,377 | +2.63% | 6.8만 |
|---|
| 2026.02.27 | ₩34,190 | ₩34,190 | ₩33,922 | ₩34,163 | -0.08% | 9.7만 |
|---|
| 2026.02.26 | ₩34,818 | ₩34,818 | ₩34,069 | ₩34,417 | -1.15% | 2.2만 |
|---|
| 2026.02.25 | ₩34,350 | ₩34,825 | ₩34,350 | ₩34,764 | +1.21% | 1.2만 |
|---|
| 2026.02.24 | ₩33,936 | ₩34,236 | ₩33,628 | ₩34,190 | +0.75% | 2.7만 |
|---|
| 2026.02.23 | ₩34,123 | ₩34,430 | ₩33,789 | ₩33,815 | -0.90% | 3.8만 |
|---|
| 2026.02.20 | ₩33,842 | ₩34,543 | ₩33,842 | ₩34,310 | +1.38% | 6.2만 |
|---|
| 2026.02.19 | ₩34,003 | ₩34,220 | ₩33,882 | ₩34,043 | +0.12% | 5만 |
|---|
| 2026.02.18 | ₩33,775 | ₩34,389 | ₩33,775 | ₩34,083 | +0.91% | 2.8만 |
|---|
| 2026.02.17 | ₩33,361 | ₩34,003 | ₩33,314 | ₩33,802 | +1.32% | 11.4만 |
|---|
| 2026.02.13 | ₩33,695 | ₩33,938 | ₩33,521 | ₩33,602 | -0.28% | 2.6만 |
|---|
| 2026.02.12 | ₩34,631 | ₩34,724 | ₩33,734 | ₩33,823 | -2.33% | 2.5만 |
|---|
| 2026.02.11 | ₩34,938 | ₩35,145 | ₩34,524 | ₩34,658 | -0.80% | 2.4만 |
|---|
| 2026.02.10 | ₩34,911 | ₩35,192 | ₩34,764 | ₩34,764 | -0.42% | 2.4만 |
|---|
| 2026.02.09 | ₩34,524 | ₩35,112 | ₩34,524 | ₩34,911 | +1.12% | 1.3만 |
|---|
| 2026.02.06 | ₩33,949 | ₩34,418 | ₩33,762 | ₩34,390 | +1.30% | 1.1만 |
|---|
| 2026.02.05 | ₩33,615 | ₩33,936 | ₩33,401 | ₩33,495 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩35,005 | ₩35,005 | ₩33,815 | ₩34,216 | -2.25% | 7.3만 |
|---|
| 2026.02.03 | ₩35,700 | ₩35,700 | ₩34,484 | ₩34,858 | -2.36% | 1.7만 |
|---|
| 2026.02.02 | ₩35,393 | ₩35,687 | ₩35,393 | ₩35,500 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩35,580 | ₩35,673 | ₩35,391 | ₩35,419 | -0.45% | 1.2만 |
|---|
| 2026.01.29 | ₩36,195 | ₩36,195 | ₩35,312 | ₩35,807 | -1.07% | 4.9만 |
|---|
| 2026.01.28 | ₩36,636 | ₩36,636 | ₩36,150 | ₩36,261 | -1.02% | 1.2만 |
|---|
| 2026.01.27 | ₩36,355 | ₩36,402 | ₩36,288 | ₩36,328 | -0.07% | 8.6천 |
|---|
| 2026.01.26 | ₩35,994 | ₩36,158 | ₩35,981 | ₩36,021 | +0.07% | 1.6만 |
|---|
| 2026.01.23 | ₩35,834 | ₩35,967 | ₩35,647 | ₩35,847 | +0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩35,874 | ₩35,914 | ₩35,707 | ₩35,727 | -0.41% | 2만 |
|---|
| 2026.01.21 | ₩35,099 | ₩35,673 | ₩35,005 | ₩35,426 | +0.93% | 13만 |
|---|
| 2026.01.20 | ₩35,312 | ₩35,633 | ₩35,173 | ₩35,179 | -0.38% | 2.6만 |
|---|
| 2026.01.16 | ₩36,248 | ₩36,422 | ₩36,086 | ₩36,235 | -0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩36,702 | ₩36,702 | ₩36,201 | ₩36,315 | -1.06% | 1.6만 |
|---|
| 2026.01.14 | ₩36,743 | ₩36,743 | ₩35,994 | ₩36,275 | -1.27% | 2.5만 |
|---|
| 2026.01.13 | ₩36,689 | ₩36,894 | ₩36,642 | ₩36,751 | +0.17% | 1만 |
|---|
| 2026.01.12 | ₩36,302 | ₩36,763 | ₩36,302 | ₩36,680 | +1.04% | 6천 |
|---|
| 2026.01.09 | ₩36,555 | ₩36,609 | ₩36,315 | ₩36,529 | -0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩36,809 | ₩36,809 | ₩36,232 | ₩36,382 | -1.16% | 1.2만 |
|---|
| 2026.01.07 | ₩36,756 | ₩37,037 | ₩36,596 | ₩36,729 | -0.07% | 1.2만 |
|---|
| 2026.01.06 | ₩36,649 | ₩36,649 | ₩36,415 | ₩36,582 | -0.18% | 1.5만 |
|---|
| 2026.01.05 | ₩36,662 | ₩36,702 | ₩36,482 | ₩36,515 | -0.40% | 1.3만 |
|---|
| 2026.01.02 | ₩36,943 | ₩36,943 | ₩36,195 | ₩36,435 | -1.37% | 9.5천 |
|---|
| 2025.12.31 | ₩36,890 | ₩36,890 | ₩36,483 | ₩36,489 | -1.09% | 1.9만 |
|---|
| 2025.12.30 | ₩36,876 | ₩36,890 | ₩36,743 | ₩36,743 | -0.36% | 2.8만 |
|---|
| 2025.12.29 | ₩36,876 | ₩36,890 | ₩36,709 | ₩36,769 | -0.29% | 9.1천 |
|---|
| 2025.12.26 | ₩37,090 | ₩37,117 | ₩37,037 | ₩37,038 | -0.14% | 9.5천 |
|---|
| 2025.12.24 | ₩37,063 | ₩37,063 | ₩36,890 | ₩37,063 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩36,502 | ₩37,037 | ₩36,502 | ₩37,037 | +1.46% | 1.2만 |
|---|
| 2025.12.22 | ₩36,756 | ₩36,756 | ₩36,622 | ₩36,676 | -0.22% | 1.5만 |
|---|
| 2025.12.19 | ₩36,007 | ₩36,462 | ₩36,007 | ₩36,451 | +1.23% | 2.1만 |
|---|
| 2025.12.18 | ₩36,074 | ₩36,101 | ₩35,740 | ₩35,901 | -0.48% | 2만 |
|---|
| 2025.12.17 | ₩36,408 | ₩36,408 | ₩35,379 | ₩35,406 | -2.75% | 10.3만 |
|---|
| 2025.12.16 | ₩36,168 | ₩36,342 | ₩35,958 | ₩36,328 | +0.44% | 2.2만 |
|---|
| 2025.12.15 | ₩36,769 | ₩36,769 | ₩36,101 | ₩36,168 | -1.64% | 1.6만 |
|---|
| 2025.12.12 | ₩37,210 | ₩37,210 | ₩36,435 | ₩36,515 | -1.87% | 1.6만 |
|---|
| 2025.12.11 | ₩37,331 | ₩37,331 | ₩36,940 | ₩37,277 | -0.14% | 7.2천 |
|---|
| 2025.12.10 | ₩37,344 | ₩37,585 | ₩37,197 | ₩37,545 | +0.54% | 1.2만 |
|---|
| 2025.12.09 | ₩37,277 | ₩37,424 | ₩37,077 | ₩37,357 | +0.22% | 6.7천 |
|---|
| 2025.12.08 | ₩37,491 | ₩37,491 | ₩37,049 | ₩37,224 | -0.71% | 1.1만 |
|---|
| 2025.12.05 | ₩37,317 | ₩37,384 | ₩37,117 | ₩37,264 | -0.14% | 3.6만 |
|---|
| 2025.12.04 | ₩37,264 | ₩37,264 | ₩36,903 | ₩37,144 | -0.32% | 4.5만 |
|---|
| 2025.12.03 | ₩36,997 | ₩37,063 | ₩36,809 | ₩36,997 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩37,157 | ₩37,291 | ₩36,930 | ₩37,037 | -0.32% | 1.5만 |
|---|
| 2025.12.01 | ₩36,823 | ₩37,023 | ₩36,689 | ₩36,930 | +0.29% | 3.1만 |
|---|
| 2025.11.28 | ₩36,890 | ₩37,103 | ₩36,890 | ₩37,103 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩36,809 | ₩37,144 | ₩36,622 | ₩36,876 | +0.18% | 11.3만 |
|---|
| 2025.11.25 | ₩36,435 | ₩36,636 | ₩35,887 | ₩36,636 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩35,780 | ₩36,395 | ₩35,727 | ₩36,395 | +1.72% | 14.3만 |
|---|
| 2025.11.21 | ₩35,446 | ₩35,754 | ₩34,898 | ₩35,406 | -0.11% | 2.8만 |
|---|
| 2025.11.20 | ₩37,077 | ₩37,090 | ₩35,339 | ₩35,353 | -4.65% | 5.1만 |
|---|
| 2025.11.19 | ₩35,874 | ₩36,330 | ₩35,787 | ₩36,074 | +0.56% | 1.6만 |
|---|
| 2025.11.18 | ₩35,914 | ₩35,994 | ₩35,451 | ₩35,673 | -0.67% | 1.3만 |
|---|
| 2025.11.17 | ₩36,007 | ₩36,555 | ₩35,874 | ₩36,048 | +0.11% | 8.3만 |
|---|
| 2025.11.14 | ₩35,780 | ₩36,609 | ₩35,780 | ₩36,355 | +1.61% | 1.6만 |
|---|
| 2025.11.13 | ₩36,823 | ₩37,043 | ₩36,148 | ₩36,235 | -1.60% | 5만 |
|---|
| 2025.11.12 | ₩37,625 | ₩37,625 | ₩36,997 | ₩37,210 | -1.10% | 2.4만 |
|---|
| 2025.11.11 | ₩37,317 | ₩37,317 | ₩37,027 | ₩37,291 | -0.07% | 1.4만 |
|---|
| 2025.11.10 | ₩37,250 | ₩37,464 | ₩37,053 | ₩37,464 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,529 | ₩36,596 | ₩35,860 | ₩36,529 | 0.00% | 2.3만 |
|---|
| 2025.11.06 | ₩37,398 | ₩37,398 | ₩36,576 | ₩36,649 | -2.00% | 4.6만 |
|---|
| 2025.11.05 | ₩37,331 | ₩37,491 | ₩37,034 | ₩37,304 | -0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩37,518 | ₩37,638 | ₩37,130 | ₩37,184 | -0.89% | 1.7만 |
|---|
| 2025.11.03 | ₩38,226 | ₩38,226 | ₩37,852 | ₩37,919 | -0.80% | 2.1만 |
|---|
| 2025.10.31 | ₩38,280 | ₩38,280 | ₩37,635 | ₩37,798 | -1.26% | 2.4만 |
|---|
| 2025.10.30 | ₩38,093 | ₩38,093 | ₩37,518 | ₩37,545 | -1.44% | 1.8만 |
|---|
| 2025.10.29 | ₩38,119 | ₩38,226 | ₩37,946 | ₩38,213 | +0.25% | 2.9만 |
|---|
| 2025.10.28 | ₩37,705 | ₩37,865 | ₩37,424 | ₩37,785 | +0.21% | 3.7만 |
|---|
| 2025.10.27 | ₩37,130 | ₩37,491 | ₩37,130 | ₩37,411 | +0.76% | 1.5만 |
|---|
| 2025.10.24 | ₩36,876 | ₩36,876 | ₩36,744 | ₩36,756 | -0.33% | 7천 |
|---|
| 2025.10.23 | ₩36,081 | ₩36,501 | ₩36,081 | ₩36,435 | +0.98% | 1만 |
|---|
| 2025.10.22 | ₩36,462 | ₩36,462 | ₩35,727 | ₩36,074 | -1.06% | 1.7만 |
|---|
| 2025.10.21 | ₩36,596 | ₩36,596 | ₩36,288 | ₩36,368 | -0.62% | 1.2만 |
|---|
| 2025.10.20 | ₩36,422 | ₩36,555 | ₩36,408 | ₩36,449 | +0.07% | 1.5만 |
|---|
| 2025.10.17 | ₩36,128 | ₩36,208 | ₩35,826 | ₩36,088 | -0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩36,489 | ₩36,515 | ₩35,820 | ₩36,088 | -1.10% | 2만 |
|---|
| 2025.10.15 | ₩36,475 | ₩36,475 | ₩36,114 | ₩36,181 | -0.81% | 1만 |
|---|
| 2025.10.14 | ₩36,114 | ₩36,205 | ₩35,580 | ₩35,914 | -0.56% | 1.3만 |
|---|
| 2025.10.13 | ₩36,355 | ₩36,475 | ₩36,054 | ₩36,363 | +0.02% | 2.8만 |
|---|
| 2025.10.10 | ₩36,743 | ₩36,968 | ₩35,512 | ₩35,512 | -3.35% | 7.4천 |
|---|