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 | ₩41,348 | ₩41,348 | ₩41,001 | ₩41,215 | -0.32% | 1.4만 |
| 2026.10.08 | ₩41,442 | ₩41,442 | ₩40,654 | ₩40,750 | -1.67% | 4.3천 |
| 2026.10.07 | ₩41,428 | ₩41,603 | ₩41,217 | ₩41,603 | +0.42% | 3.4만 |
| 2026.10.06 | ₩41,896 | ₩41,896 | ₩41,704 | ₩41,704 | -0.46% | 1.1만 |
| 2026.10.05 | ₩41,188 | ₩41,542 | ₩41,188 | ₩41,469 | +0.68% | 1.3만 |
| 2026.10.02 | ₩41,175 | ₩41,175 | ₩40,921 | ₩40,988 | -0.45% | 1.3만 |
| 2026.10.01 | ₩40,734 | ₩40,734 | ₩40,353 | ₩40,540 | -0.48% | 1.3만 |
| 2026.09.30 | ₩41,268 | ₩41,268 | ₩40,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,400 |
| -2.10% |
| 1.9만 |
| 2026.09.29 | ₩40,507 | ₩40,667 | ₩40,380 | ₩40,447 | -0.15% | 3.2만 |
|---|
| 2026.09.28 | ₩40,360 | ₩40,560 | ₩40,213 | ₩40,261 | -0.24% | 1.2만 |
|---|
| 2026.09.25 | ₩40,881 | ₩40,886 | ₩40,594 | ₩40,774 | -0.26% | 6.1천 |
|---|
| 2026.09.24 | ₩39,879 | ₩40,721 | ₩39,879 | ₩40,560 | +1.71% | 3만 |
|---|
| 2026.09.23 | ₩40,934 | ₩41,071 | ₩40,500 | ₩40,534 | -0.98% | 1.5만 |
|---|
| 2026.09.22 | ₩41,054 | ₩41,348 | ₩41,054 | ₩41,161 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩40,387 | ₩40,948 | ₩40,186 | ₩40,921 | +1.32% | 1.9만 |
|---|
| 2026.09.18 | ₩39,919 | ₩39,919 | ₩39,545 | ₩39,839 | -0.20% | 6.6천 |
|---|
| 2026.09.17 | ₩39,732 | ₩39,732 | ₩39,385 | ₩39,519 | -0.54% | 1.4만 |
|---|
| 2026.09.16 | ₩38,597 | ₩39,151 | ₩38,497 | ₩38,811 | +0.55% | 11만 |
|---|
| 2026.09.15 | ₩38,797 | ₩38,931 | ₩38,590 | ₩38,624 | -0.45% | 3.2만 |
|---|
| 2026.09.14 | ₩38,864 | ₩39,145 | ₩38,630 | ₩38,904 | +0.10% | 2.9만 |
|---|
| 2026.09.11 | ₩39,666 | ₩39,666 | ₩39,465 | ₩39,465 | -0.51% | 1만 |
|---|
| 2026.09.10 | ₩39,265 | ₩39,358 | ₩39,004 | ₩39,078 | -0.48% | 2.5만 |
|---|
| 2026.09.09 | ₩39,692 | ₩39,752 | ₩39,532 | ₩39,532 | -0.40% | 1.8만 |
|---|
| 2026.09.08 | ₩39,679 | ₩39,999 | ₩39,679 | ₩39,732 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩39,732 | ₩39,812 | ₩39,545 | ₩39,694 | -0.10% | 1.7만 |
|---|
| 2026.09.03 | ₩38,744 | ₩39,599 | ₩38,744 | ₩39,479 | +1.90% | 2.6만 |
|---|
| 2026.09.02 | ₩38,851 | ₩38,870 | ₩38,651 | ₩38,793 | -0.15% | 2.5만 |
|---|
| 2026.09.01 | ₩38,677 | ₩38,931 | ₩38,533 | ₩38,584 | -0.24% | 1.8만 |
|---|
| 2026.08.31 | ₩39,278 | ₩39,278 | ₩38,904 | ₩39,145 | -0.34% | 1.5만 |
|---|
| 2026.08.28 | ₩39,692 | ₩39,812 | ₩39,250 | ₩39,264 | -1.08% | 7.2천 |
|---|
| 2026.08.27 | ₩39,759 | ₩39,759 | ₩39,479 | ₩39,732 | -0.07% | 4.7만 |
|---|
| 2026.08.26 | ₩39,038 | ₩39,091 | ₩38,771 | ₩38,971 | -0.17% | 12.4만 |
|---|
| 2026.08.25 | ₩39,051 | ₩39,225 | ₩38,824 | ₩38,943 | -0.28% | 2.3만 |
|---|
| 2026.08.24 | ₩38,918 | ₩38,918 | ₩38,423 | ₩38,610 | -0.79% | 3만 |
|---|
| 2026.08.21 | ₩39,292 | ₩39,292 | ₩38,950 | ₩39,138 | -0.39% | 1.6만 |
|---|
| 2026.08.20 | ₩39,465 | ₩39,465 | ₩38,878 | ₩38,998 | -1.18% | 4.6만 |
|---|
| 2026.08.19 | ₩39,893 | ₩39,959 | ₩39,198 | ₩39,332 | -1.41% | 2.4만 |
|---|
| 2026.08.18 | ₩40,026 | ₩40,026 | ₩39,453 | ₩39,545 | -1.20% | 1.3만 |
|---|
| 2026.08.17 | ₩40,480 | ₩40,854 | ₩40,480 | ₩40,600 | +0.30% | 2.1만 |
|---|
| 2026.08.14 | ₩40,948 | ₩40,948 | ₩40,427 | ₩40,587 | -0.88% | 2.5만 |
|---|
| 2026.08.13 | ₩40,066 | ₩40,747 | ₩40,066 | ₩40,587 | +1.30% | 1.6만 |
|---|
| 2026.08.12 | ₩40,427 | ₩40,467 | ₩40,133 | ₩40,173 | -0.63% | 1.7만 |
|---|
| 2026.08.11 | ₩40,280 | ₩40,280 | ₩39,679 | ₩39,759 | -1.29% | 1.2만 |
|---|
| 2026.08.10 | ₩39,946 | ₩40,226 | ₩39,873 | ₩39,946 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,226 | ₩40,226 | ₩39,853 | ₩40,106 | -0.30% | 7.4만 |
|---|
| 2026.08.06 | ₩39,385 | ₩39,706 | ₩39,318 | ₩39,412 | +0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩40,467 | ₩40,467 | ₩39,679 | ₩39,679 | -1.95% | 1.9만 |
|---|
| 2026.08.04 | ₩39,278 | ₩39,959 | ₩39,171 | ₩39,812 | +1.36% | 31.1만 |
|---|
| 2026.08.03 | ₩37,048 | ₩38,597 | ₩37,048 | ₩38,464 | +3.82% | 2.3만 |
|---|
| 2026.07.31 | ₩37,742 | ₩37,742 | ₩36,874 | ₩37,529 | -0.57% | 2.6만 |
|---|
| 2026.07.30 | ₩36,661 | ₩36,928 | ₩36,540 | ₩36,928 | +0.73% | 1.3만 |
|---|
| 2026.07.29 | ₩36,674 | ₩36,674 | ₩35,792 | ₩35,792 | -2.40% | 1.3만 |
|---|
| 2026.07.28 | ₩36,400 | ₩36,687 | ₩35,953 | ₩36,621 | +0.61% | 2.1만 |
|---|
| 2026.07.27 | ₩37,742 | ₩37,742 | ₩36,607 | ₩36,861 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩37,742 | ₩37,742 | ₩36,954 | ₩37,115 | -1.66% | 2.1만 |
|---|
| 2026.07.23 | ₩37,622 | ₩37,903 | ₩37,382 | ₩37,702 | +0.21% | 3.5만 |
|---|
| 2026.07.22 | ₩38,490 | ₩38,570 | ₩38,223 | ₩38,330 | -0.42% | 1.7만 |
|---|
| 2026.07.21 | ₩38,544 | ₩38,570 | ₩38,190 | ₩38,557 | +0.03% | 1.7만 |
|---|
| 2026.07.20 | ₩38,664 | ₩38,664 | ₩37,809 | ₩37,849 | -2.11% | 1.4만 |
|---|
| 2026.07.17 | ₩37,609 | ₩38,130 | ₩37,382 | ₩37,822 | +0.57% | 2.2만 |
|---|
| 2026.07.16 | ₩39,238 | ₩39,238 | ₩38,230 | ₩38,330 | -2.31% | 1.5만 |
|---|
| 2026.07.15 | ₩39,585 | ₩39,585 | ₩38,955 | ₩39,312 | -0.69% | 14.8만 |
|---|
| 2026.07.14 | ₩38,971 | ₩39,330 | ₩38,904 | ₩39,225 | +0.65% | 2만 |
|---|
| 2026.07.13 | ₩39,465 | ₩39,465 | ₩38,757 | ₩38,791 | -1.71% | 3.4만 |
|---|
| 2026.07.10 | ₩39,438 | ₩39,652 | ₩39,305 | ₩39,619 | +0.46% | 1.8만 |
|---|
| 2026.07.09 | ₩39,318 | ₩39,571 | ₩39,038 | ₩39,452 | +0.34% | 1.4만 |
|---|
| 2026.07.08 | ₩38,824 | ₩38,918 | ₩38,250 | ₩38,918 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩38,904 | ₩38,931 | ₩38,330 | ₩38,744 | -0.41% | 3.5만 |
|---|
| 2026.07.06 | ₩38,958 | ₩39,211 | ₩38,956 | ₩39,118 | +0.41% | 1.9만 |
|---|
| 2026.07.02 | ₩39,305 | ₩39,334 | ₩38,277 | ₩38,584 | -1.83% | 1.9만 |
|---|
| 2026.07.01 | ₩39,238 | ₩39,277 | ₩38,851 | ₩39,118 | -0.31% | 3만 |
|---|
| 2026.06.30 | ₩38,624 | ₩39,225 | ₩38,624 | ₩39,198 | +1.49% | 9.8만 |
|---|
| 2026.06.29 | ₩38,317 | ₩38,597 | ₩37,756 | ₩38,597 | +0.73% | 18.2만 |
|---|
| 2026.06.26 | ₩37,636 | ₩37,985 | ₩37,382 | ₩37,761 | +0.33% | 25.6만 |
|---|
| 2026.06.25 | ₩38,544 | ₩38,544 | ₩37,724 | ₩37,809 | -1.91% | 2.5만 |
|---|
| 2026.06.24 | ₩38,357 | ₩38,517 | ₩37,756 | ₩37,929 | -1.11% | 4.1만 |
|---|
| 2026.06.23 | ₩37,943 | ₩38,263 | ₩37,943 | ₩38,012 | +0.18% | 1.1만 |
|---|
| 2026.06.22 | ₩39,746 | ₩39,746 | ₩38,891 | ₩39,078 | -1.68% | 2.4만 |
|---|
| 2026.06.18 | ₩39,559 | ₩39,759 | ₩39,145 | ₩39,759 | +0.51% | 2.5만 |
|---|
| 2026.06.17 | ₩39,679 | ₩39,679 | ₩38,811 | ₩38,864 | -2.05% | 1.8만 |
|---|
| 2026.06.16 | ₩39,946 | ₩39,946 | ₩39,318 | ₩39,318 | -1.57% | 2.3만 |
|---|
| 2026.06.15 | ₩39,639 | ₩39,812 | ₩39,358 | ₩39,812 | +0.44% | 19.5만 |
|---|
| 2026.06.12 | ₩39,091 | ₩39,091 | ₩38,350 | ₩38,704 | -0.99% | 1.5만 |
|---|
| 2026.06.11 | ₩38,036 | ₩38,684 | ₩37,574 | ₩38,677 | +1.69% | 3.3만 |
|---|
| 2026.06.10 | ₩38,383 | ₩38,383 | ₩37,622 | ₩37,702 | -1.77% | 1.9만 |
|---|
| 2026.06.09 | ₩39,479 | ₩39,479 | ₩37,355 | ₩38,557 | -2.33% | 1.2만 |
|---|
| 2026.06.08 | ₩39,425 | ₩39,425 | ₩38,858 | ₩39,011 | -1.05% | 1.8만 |
|---|
| 2026.06.05 | ₩39,772 | ₩39,786 | ₩38,744 | ₩38,797 | -2.45% | 2.3만 |
|---|
| 2026.06.04 | ₩39,979 | ₩40,681 | ₩39,939 | ₩40,547 | +1.42% | 5.4만 |
|---|
| 2026.06.03 | ₩41,308 | ₩41,308 | ₩40,587 | ₩40,681 | -1.52% | 2.7만 |
|---|
| 2026.06.02 | ₩41,495 | ₩41,509 | ₩41,041 | ₩41,201 | -0.71% | 1.1만 |
|---|
| 2026.06.01 | ₩40,854 | ₩41,402 | ₩40,854 | ₩41,241 | +0.95% | 1.2만 |
|---|
| 2026.05.29 | ₩40,480 | ₩40,679 | ₩40,347 | ₩40,640 | +0.40% | 1만 |
|---|
| 2026.05.28 | ₩39,759 | ₩40,267 | ₩39,609 | ₩40,240 | +1.21% | 1.5만 |
|---|
| 2026.05.27 | ₩39,799 | ₩39,799 | ₩39,372 | ₩39,545 | -0.64% | 1.4만 |
|---|
| 2026.05.26 | ₩39,599 | ₩39,666 | ₩39,492 | ₩39,532 | -0.17% | 1.4만 |
|---|
| 2026.05.22 | ₩39,345 | ₩39,479 | ₩39,185 | ₩39,185 | -0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩39,024 | ₩39,292 | ₩38,891 | ₩39,292 | +0.68% | 1.2만 |
|---|
| 2026.05.20 | ₩38,677 | ₩38,931 | ₩38,544 | ₩38,931 | +0.66% | 1.4만 |
|---|
| 2026.05.19 | ₩38,584 | ₩38,584 | ₩38,090 | ₩38,437 | -0.38% | 2만 |
|---|
| 2026.05.18 | ₩39,051 | ₩39,051 | ₩38,514 | ₩38,731 | -0.82% | 1만 |
|---|
| 2026.05.15 | ₩39,205 | ₩39,332 | ₩38,971 | ₩38,998 | -0.53% | 13만 |
|---|
| 2026.05.14 | ₩39,305 | ₩39,772 | ₩39,292 | ₩39,679 | +0.95% | 1.9만 |
|---|
| 2026.05.13 | ₩38,998 | ₩39,305 | ₩38,557 | ₩39,272 | +0.70% | 3.4만 |
|---|
| 2026.05.12 | ₩38,544 | ₩38,804 | ₩38,263 | ₩38,720 | +0.46% | 26.2만 |
|---|
| 2026.05.11 | ₩38,864 | ₩39,078 | ₩38,791 | ₩38,891 | +0.07% | 1.4만 |
|---|
| 2026.05.08 | ₩38,838 | ₩38,851 | ₩38,683 | ₩38,851 | +0.03% | 6천 |
|---|
| 2026.05.07 | ₩38,864 | ₩38,924 | ₩38,490 | ₩38,597 | -0.69% | 1.3만 |
|---|
| 2026.05.06 | ₩37,929 | ₩38,651 | ₩37,929 | ₩38,637 | +1.87% | 1.4만 |
|---|
| 2026.05.05 | ₩37,956 | ₩37,956 | ₩37,615 | ₩37,729 | -0.60% | 1.8만 |
|---|
| 2026.05.04 | ₩37,756 | ₩37,756 | ₩37,342 | ₩37,569 | -0.50% | 1.1만 |
|---|
| 2026.05.01 | ₩37,515 | ₩37,742 | ₩37,515 | ₩37,571 | +0.15% | 7.3천 |
|---|
| 2026.04.30 | ₩37,435 | ₩37,435 | ₩36,580 | ₩37,222 | -0.57% | 1.5만 |
|---|
| 2026.04.29 | ₩37,181 | ₩37,181 | ₩36,647 | ₩36,888 | -0.79% | 8.5천 |
|---|
| 2026.04.28 | ₩37,195 | ₩37,195 | ₩36,794 | ₩37,101 | -0.25% | 1.1만 |
|---|
| 2026.04.27 | ₩37,595 | ₩37,636 | ₩37,328 | ₩37,622 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩37,288 | ₩37,518 | ₩36,981 | ₩37,518 | +0.62% | 2.1만 |
|---|
| 2026.04.23 | ₩37,408 | ₩37,408 | ₩36,861 | ₩36,904 | -1.35% | 28.6만 |
|---|
| 2026.04.22 | ₩37,061 | ₩37,395 | ₩36,901 | ₩37,395 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩37,315 | ₩37,315 | ₩36,598 | ₩36,674 | -1.72% | 1.1만 |
|---|
| 2026.04.20 | ₩37,101 | ₩37,101 | ₩36,767 | ₩37,088 | -0.04% | 1.6만 |
|---|
| 2026.04.17 | ₩36,848 | ₩37,169 | ₩36,848 | ₩37,048 | +0.54% | 3.1만 |
|---|
| 2026.04.16 | ₩36,687 | ₩36,741 | ₩36,487 | ₩36,607 | -0.22% | 1.4만 |
|---|
| 2026.04.15 | ₩36,380 | ₩36,645 | ₩36,173 | ₩36,645 | +0.73% | 1.9만 |
|---|
| 2026.04.14 | ₩35,352 | ₩36,033 | ₩35,352 | ₩35,993 | +1.81% | 1.7만 |
|---|
| 2026.04.13 | ₩34,644 | ₩35,245 | ₩34,604 | ₩35,245 | +1.73% | 1.8만 |
|---|
| 2026.04.10 | ₩34,484 | ₩34,751 | ₩34,484 | ₩34,644 | +0.46% | 1.8만 |
|---|
| 2026.04.09 | ₩34,217 | ₩34,497 | ₩33,983 | ₩34,390 | +0.51% | 19.2만 |
|---|
| 2026.04.08 | ₩34,550 | ₩34,657 | ₩34,123 | ₩34,217 | -0.97% | 1.6만 |
|---|
| 2026.04.07 | ₩33,322 | ₩33,348 | ₩32,828 | ₩33,318 | -0.01% | 2.2만 |
|---|
| 2026.04.06 | ₩33,389 | ₩33,389 | ₩33,105 | ₩33,255 | -0.40% | 1.5만 |
|---|
| 2026.04.02 | ₩32,627 | ₩33,188 | ₩32,627 | ₩33,183 | +1.70% | 1.9만 |
|---|
| 2026.04.01 | ₩33,228 | ₩33,335 | ₩32,925 | ₩33,081 | -0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩31,612 | ₩32,627 | ₩31,612 | ₩32,614 | +3.17% | 1.4만 |
|---|
| 2026.03.30 | ₩31,706 | ₩31,706 | ₩31,051 | ₩31,198 | -1.60% | 1.3만 |
|---|
| 2026.03.27 | ₩32,040 | ₩32,060 | ₩31,453 | ₩31,519 | -1.63% | 3.1만 |
|---|
| 2026.03.26 | ₩33,055 | ₩33,055 | ₩32,347 | ₩32,347 | -2.14% | 7.8천 |
|---|
| 2026.03.25 | ₩33,422 | ₩33,629 | ₩33,271 | ₩33,322 | -0.30% | 2만 |
|---|
| 2026.03.24 | ₩33,121 | ₩33,121 | ₩32,894 | ₩32,988 | -0.40% | 1.4만 |
|---|
| 2026.03.23 | ₩33,228 | ₩33,622 | ₩33,228 | ₩33,282 | +0.16% | 1.8만 |
|---|
| 2026.03.20 | ₩33,202 | ₩33,208 | ₩32,574 | ₩32,721 | -1.45% | 2.7만 |
|---|
| 2026.03.19 | ₩33,135 | ₩33,442 | ₩33,055 | ₩33,402 | +0.81% | 2.6만 |
|---|
| 2026.03.18 | ₩33,909 | ₩34,030 | ₩33,616 | ₩33,629 | -0.83% | 1.3만 |
|---|
| 2026.03.17 | ₩34,136 | ₩34,188 | ₩33,936 | ₩34,016 | -0.35% | 3.3만 |
|---|
| 2026.03.16 | ₩33,896 | ₩34,003 | ₩33,863 | ₩33,963 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩34,070 | ₩34,116 | ₩33,422 | ₩33,495 | -1.69% | 2.2만 |
|---|
| 2026.03.12 | ₩34,163 | ₩34,190 | ₩33,843 | ₩33,843 | -0.94% | 1.1만 |
|---|
| 2026.03.11 | ₩34,564 | ₩34,616 | ₩34,297 | ₩34,457 | -0.31% | 7.5만 |
|---|
| 2026.03.10 | ₩34,363 | ₩34,737 | ₩34,351 | ₩34,470 | +0.31% | 1.1만 |
|---|
| 2026.03.09 | ₩33,509 | ₩34,497 | ₩33,509 | ₩34,457 | +2.83% | 2.8만 |
|---|
| 2026.03.06 | ₩34,217 | ₩34,321 | ₩33,883 | ₩34,030 | -0.55% | 1.4만 |
|---|
| 2026.03.05 | ₩34,310 | ₩34,777 | ₩34,123 | ₩34,524 | +0.62% | 1.3만 |
|---|
| 2026.03.04 | ₩34,444 | ₩34,611 | ₩34,150 | ₩34,537 | +0.27% | 4.6만 |
|---|
| 2026.03.03 | ₩33,709 | ₩34,192 | ₩33,542 | ₩34,150 | +1.31% | 1.6만 |
|---|
| 2026.03.02 | ₩33,469 | ₩34,444 | ₩33,469 | ₩34,350 | +2.63% | 6.8만 |
|---|
| 2026.02.27 | ₩34,163 | ₩34,163 | ₩33,896 | ₩34,136 | -0.08% | 9.7만 |
|---|
| 2026.02.26 | ₩34,791 | ₩34,791 | ₩34,043 | ₩34,390 | -1.15% | 2.2만 |
|---|
| 2026.02.25 | ₩34,323 | ₩34,797 | ₩34,323 | ₩34,737 | +1.21% | 1.2만 |
|---|
| 2026.02.24 | ₩33,909 | ₩34,210 | ₩33,602 | ₩34,163 | +0.75% | 2.7만 |
|---|
| 2026.02.23 | ₩34,096 | ₩34,404 | ₩33,762 | ₩33,789 | -0.90% | 3.8만 |
|---|
| 2026.02.20 | ₩33,816 | ₩34,516 | ₩33,816 | ₩34,283 | +1.38% | 6.2만 |
|---|
| 2026.02.19 | ₩33,976 | ₩34,194 | ₩33,856 | ₩34,016 | +0.12% | 5만 |
|---|
| 2026.02.18 | ₩33,749 | ₩34,362 | ₩33,749 | ₩34,056 | +0.91% | 2.8만 |
|---|
| 2026.02.17 | ₩33,335 | ₩33,976 | ₩33,288 | ₩33,776 | +1.32% | 11.4만 |
|---|
| 2026.02.13 | ₩33,669 | ₩33,912 | ₩33,495 | ₩33,575 | -0.28% | 2.6만 |
|---|
| 2026.02.12 | ₩34,604 | ₩34,697 | ₩33,708 | ₩33,797 | -2.33% | 2.5만 |
|---|
| 2026.02.11 | ₩34,911 | ₩35,118 | ₩34,497 | ₩34,631 | -0.80% | 2.4만 |
|---|
| 2026.02.10 | ₩34,884 | ₩35,165 | ₩34,737 | ₩34,737 | -0.42% | 2.4만 |
|---|
| 2026.02.09 | ₩34,497 | ₩35,085 | ₩34,497 | ₩34,884 | +1.12% | 1.3만 |
|---|
| 2026.02.06 | ₩33,923 | ₩34,391 | ₩33,736 | ₩34,363 | +1.30% | 1.1만 |
|---|
| 2026.02.05 | ₩33,589 | ₩33,909 | ₩33,375 | ₩33,469 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩34,978 | ₩34,978 | ₩33,789 | ₩34,190 | -2.25% | 7.3만 |
|---|
| 2026.02.03 | ₩35,672 | ₩35,672 | ₩34,457 | ₩34,831 | -2.36% | 1.7만 |
|---|
| 2026.02.02 | ₩35,365 | ₩35,659 | ₩35,365 | ₩35,472 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩35,552 | ₩35,646 | ₩35,364 | ₩35,392 | -0.45% | 1.2만 |
|---|
| 2026.01.29 | ₩36,166 | ₩36,166 | ₩35,285 | ₩35,779 | -1.07% | 4.9만 |
|---|
| 2026.01.28 | ₩36,607 | ₩36,607 | ₩36,122 | ₩36,233 | -1.02% | 1.2만 |
|---|
| 2026.01.27 | ₩36,327 | ₩36,373 | ₩36,260 | ₩36,300 | -0.07% | 8.6천 |
|---|
| 2026.01.26 | ₩35,966 | ₩36,130 | ₩35,953 | ₩35,993 | +0.07% | 1.6만 |
|---|
| 2026.01.23 | ₩35,806 | ₩35,939 | ₩35,619 | ₩35,819 | +0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩35,846 | ₩35,886 | ₩35,679 | ₩35,699 | -0.41% | 2만 |
|---|
| 2026.01.21 | ₩35,071 | ₩35,646 | ₩34,978 | ₩35,398 | +0.93% | 13만 |
|---|
| 2026.01.20 | ₩35,285 | ₩35,605 | ₩35,146 | ₩35,151 | -0.38% | 2.6만 |
|---|
| 2026.01.16 | ₩36,220 | ₩36,393 | ₩36,058 | ₩36,206 | -0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩36,674 | ₩36,674 | ₩36,173 | ₩36,287 | -1.06% | 1.6만 |
|---|
| 2026.01.14 | ₩36,714 | ₩36,714 | ₩35,966 | ₩36,247 | -1.27% | 2.5만 |
|---|
| 2026.01.13 | ₩36,661 | ₩36,865 | ₩36,614 | ₩36,722 | +0.17% | 1만 |
|---|
| 2026.01.12 | ₩36,273 | ₩36,734 | ₩36,273 | ₩36,651 | +1.04% | 6천 |
|---|
| 2026.01.09 | ₩36,527 | ₩36,580 | ₩36,287 | ₩36,500 | -0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩36,781 | ₩36,781 | ₩36,204 | ₩36,353 | -1.16% | 1.2만 |
|---|
| 2026.01.07 | ₩36,727 | ₩37,008 | ₩36,567 | ₩36,701 | -0.07% | 1.2만 |
|---|
| 2026.01.06 | ₩36,621 | ₩36,621 | ₩36,387 | ₩36,554 | -0.18% | 1.5만 |
|---|
| 2026.01.05 | ₩36,634 | ₩36,674 | ₩36,454 | ₩36,487 | -0.40% | 1.3만 |
|---|
| 2026.01.02 | ₩36,914 | ₩36,914 | ₩36,166 | ₩36,407 | -1.37% | 9.5천 |
|---|
| 2025.12.31 | ₩36,861 | ₩36,861 | ₩36,455 | ₩36,460 | -1.09% | 1.9만 |
|---|
| 2025.12.30 | ₩36,848 | ₩36,861 | ₩36,714 | ₩36,714 | -0.36% | 2.8만 |
|---|
| 2025.12.29 | ₩36,848 | ₩36,861 | ₩36,681 | ₩36,741 | -0.29% | 9.1천 |
|---|
| 2025.12.26 | ₩37,061 | ₩37,088 | ₩37,008 | ₩37,009 | -0.14% | 9.5천 |
|---|
| 2025.12.24 | ₩37,035 | ₩37,035 | ₩36,861 | ₩37,035 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩36,474 | ₩37,008 | ₩36,474 | ₩37,008 | +1.46% | 1.2만 |
|---|
| 2025.12.22 | ₩36,727 | ₩36,727 | ₩36,594 | ₩36,647 | -0.22% | 1.5만 |
|---|
| 2025.12.19 | ₩35,979 | ₩36,434 | ₩35,979 | ₩36,423 | +1.23% | 2.1만 |
|---|
| 2025.12.18 | ₩36,046 | ₩36,073 | ₩35,712 | ₩35,873 | -0.48% | 2만 |
|---|
| 2025.12.17 | ₩36,380 | ₩36,380 | ₩35,352 | ₩35,378 | -2.75% | 10.3만 |
|---|
| 2025.12.16 | ₩36,140 | ₩36,313 | ₩35,930 | ₩36,300 | +0.44% | 2.2만 |
|---|
| 2025.12.15 | ₩36,741 | ₩36,741 | ₩36,073 | ₩36,140 | -1.64% | 1.6만 |
|---|
| 2025.12.12 | ₩37,181 | ₩37,181 | ₩36,407 | ₩36,487 | -1.87% | 1.6만 |
|---|
| 2025.12.11 | ₩37,302 | ₩37,302 | ₩36,912 | ₩37,248 | -0.14% | 7.2천 |
|---|
| 2025.12.10 | ₩37,315 | ₩37,555 | ₩37,168 | ₩37,515 | +0.54% | 1.2만 |
|---|
| 2025.12.09 | ₩37,248 | ₩37,395 | ₩37,048 | ₩37,328 | +0.22% | 6.7천 |
|---|
| 2025.12.08 | ₩37,462 | ₩37,462 | ₩37,020 | ₩37,195 | -0.71% | 1.1만 |
|---|
| 2025.12.05 | ₩37,288 | ₩37,355 | ₩37,088 | ₩37,235 | -0.14% | 3.6만 |
|---|
| 2025.12.04 | ₩37,235 | ₩37,235 | ₩36,874 | ₩37,115 | -0.32% | 4.5만 |
|---|
| 2025.12.03 | ₩36,968 | ₩37,035 | ₩36,781 | ₩36,968 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩37,128 | ₩37,262 | ₩36,901 | ₩37,008 | -0.32% | 1.5만 |
|---|
| 2025.12.01 | ₩36,794 | ₩36,994 | ₩36,661 | ₩36,901 | +0.29% | 3.1만 |
|---|
| 2025.11.28 | ₩36,861 | ₩37,075 | ₩36,861 | ₩37,075 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩36,781 | ₩37,115 | ₩36,594 | ₩36,848 | +0.18% | 11.3만 |
|---|
| 2025.11.25 | ₩36,407 | ₩36,607 | ₩35,859 | ₩36,607 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩35,752 | ₩36,367 | ₩35,699 | ₩36,367 | +1.72% | 14.3만 |
|---|
| 2025.11.21 | ₩35,419 | ₩35,726 | ₩34,871 | ₩35,378 | -0.11% | 2.8만 |
|---|
| 2025.11.20 | ₩37,048 | ₩37,061 | ₩35,312 | ₩35,325 | -4.65% | 5.1만 |
|---|
| 2025.11.19 | ₩35,846 | ₩36,301 | ₩35,759 | ₩36,046 | +0.56% | 1.6만 |
|---|
| 2025.11.18 | ₩35,886 | ₩35,966 | ₩35,424 | ₩35,646 | -0.67% | 1.3만 |
|---|
| 2025.11.17 | ₩35,979 | ₩36,527 | ₩35,846 | ₩36,020 | +0.11% | 8.3만 |
|---|
| 2025.11.14 | ₩35,752 | ₩36,580 | ₩35,752 | ₩36,327 | +1.61% | 1.6만 |
|---|
| 2025.11.13 | ₩36,794 | ₩37,014 | ₩36,120 | ₩36,206 | -1.60% | 5만 |
|---|
| 2025.11.12 | ₩37,595 | ₩37,595 | ₩36,968 | ₩37,181 | -1.10% | 2.4만 |
|---|
| 2025.11.11 | ₩37,288 | ₩37,288 | ₩36,998 | ₩37,262 | -0.07% | 1.4만 |
|---|
| 2025.11.10 | ₩37,222 | ₩37,435 | ₩37,024 | ₩37,435 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,500 | ₩36,567 | ₩35,833 | ₩36,500 | 0.00% | 2.3만 |
|---|
| 2025.11.06 | ₩37,368 | ₩37,368 | ₩36,547 | ₩36,621 | -2.00% | 4.6만 |
|---|
| 2025.11.05 | ₩37,302 | ₩37,462 | ₩37,005 | ₩37,275 | -0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩37,489 | ₩37,609 | ₩37,101 | ₩37,155 | -0.89% | 1.7만 |
|---|
| 2025.11.03 | ₩38,196 | ₩38,196 | ₩37,822 | ₩37,889 | -0.80% | 2.1만 |
|---|
| 2025.10.31 | ₩38,250 | ₩38,250 | ₩37,606 | ₩37,769 | -1.26% | 2.4만 |
|---|
| 2025.10.30 | ₩38,063 | ₩38,063 | ₩37,489 | ₩37,515 | -1.44% | 1.8만 |
|---|
| 2025.10.29 | ₩38,090 | ₩38,196 | ₩37,916 | ₩38,183 | +0.25% | 2.9만 |
|---|
| 2025.10.28 | ₩37,676 | ₩37,836 | ₩37,395 | ₩37,756 | +0.21% | 3.7만 |
|---|
| 2025.10.27 | ₩37,101 | ₩37,462 | ₩37,101 | ₩37,382 | +0.76% | 1.5만 |
|---|
| 2025.10.24 | ₩36,848 | ₩36,848 | ₩36,715 | ₩36,727 | -0.33% | 7천 |
|---|
| 2025.10.23 | ₩36,053 | ₩36,472 | ₩36,053 | ₩36,407 | +0.98% | 1만 |
|---|
| 2025.10.22 | ₩36,434 | ₩36,434 | ₩35,699 | ₩36,046 | -1.06% | 1.7만 |
|---|
| 2025.10.21 | ₩36,567 | ₩36,567 | ₩36,260 | ₩36,340 | -0.62% | 1.2만 |
|---|
| 2025.10.20 | ₩36,393 | ₩36,527 | ₩36,380 | ₩36,420 | +0.07% | 1.5만 |
|---|
| 2025.10.17 | ₩36,100 | ₩36,180 | ₩35,798 | ₩36,060 | -0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩36,460 | ₩36,487 | ₩35,792 | ₩36,060 | -1.10% | 2만 |
|---|
| 2025.10.15 | ₩36,447 | ₩36,447 | ₩36,086 | ₩36,153 | -0.81% | 1만 |
|---|
| 2025.10.14 | ₩36,086 | ₩36,177 | ₩35,552 | ₩35,886 | -0.56% | 1.3만 |
|---|
| 2025.10.13 | ₩36,327 | ₩36,447 | ₩36,026 | ₩36,335 | +0.02% | 2.8만 |
|---|
| 2025.10.10 | ₩36,714 | ₩36,940 | ₩35,484 | ₩35,484 | -3.35% | 7.4천 |
|---|