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 | ₩41,450 | ₩41,450 | ₩41,102 | ₩41,317 | -0.32% | 1.4만 |
| 2026.10.08 | ₩41,544 | ₩41,544 | ₩40,754 | ₩40,851 | -1.67% | 4.3천 |
| 2026.10.07 | ₩41,531 | ₩41,706 | ₩41,319 | ₩41,706 | +0.42% | 3.4만 |
| 2026.10.06 | ₩41,999 | ₩41,999 | ₩41,807 | ₩41,807 | -0.46% | 1.1만 |
| 2026.10.05 | ₩41,290 | ₩41,645 | ₩41,290 | ₩41,571 | +0.68% | 1.3만 |
| 2026.10.02 | ₩41,276 | ₩41,276 | ₩41,022 | ₩41,089 | -0.45% | 1.3만 |
| 2026.10.01 | ₩40,835 | ₩40,835 | ₩40,453 | ₩40,640 | -0.48% | 1.3만 |
| 2026.09.30 | ₩41,370 | ₩41,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,500 |
| -2.10% |
| 1.9만 |
| 2026.09.29 | ₩40,607 | ₩40,768 | ₩40,480 | ₩40,547 | -0.15% | 3.2만 |
|---|
| 2026.09.28 | ₩40,460 | ₩40,661 | ₩40,312 | ₩40,361 | -0.24% | 1.2만 |
|---|
| 2026.09.25 | ₩40,982 | ₩40,987 | ₩40,694 | ₩40,875 | -0.26% | 6.1천 |
|---|
| 2026.09.24 | ₩39,978 | ₩40,821 | ₩39,978 | ₩40,661 | +1.71% | 3만 |
|---|
| 2026.09.23 | ₩41,035 | ₩41,172 | ₩40,600 | ₩40,634 | -0.98% | 1.5만 |
|---|
| 2026.09.22 | ₩41,156 | ₩41,450 | ₩41,156 | ₩41,263 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩40,487 | ₩41,049 | ₩40,286 | ₩41,022 | +1.32% | 1.9만 |
|---|
| 2026.09.18 | ₩40,018 | ₩40,018 | ₩39,643 | ₩39,938 | -0.20% | 6.6천 |
|---|
| 2026.09.17 | ₩39,830 | ₩39,830 | ₩39,482 | ₩39,616 | -0.54% | 1.4만 |
|---|
| 2026.09.16 | ₩38,692 | ₩39,248 | ₩38,592 | ₩38,907 | +0.55% | 11만 |
|---|
| 2026.09.15 | ₩38,893 | ₩39,027 | ₩38,686 | ₩38,719 | -0.45% | 3.2만 |
|---|
| 2026.09.14 | ₩38,960 | ₩39,241 | ₩38,726 | ₩39,000 | +0.10% | 2.9만 |
|---|
| 2026.09.11 | ₩39,764 | ₩39,764 | ₩39,563 | ₩39,563 | -0.51% | 1만 |
|---|
| 2026.09.10 | ₩39,362 | ₩39,456 | ₩39,101 | ₩39,174 | -0.48% | 2.5만 |
|---|
| 2026.09.09 | ₩39,790 | ₩39,851 | ₩39,630 | ₩39,630 | -0.40% | 1.8만 |
|---|
| 2026.09.08 | ₩39,777 | ₩40,098 | ₩39,777 | ₩39,830 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩39,830 | ₩39,911 | ₩39,643 | ₩39,792 | -0.10% | 1.7만 |
|---|
| 2026.09.03 | ₩38,840 | ₩39,697 | ₩38,840 | ₩39,576 | +1.90% | 2.6만 |
|---|
| 2026.09.02 | ₩38,947 | ₩38,966 | ₩38,746 | ₩38,889 | -0.15% | 2.5만 |
|---|
| 2026.09.01 | ₩38,773 | ₩39,027 | ₩38,628 | ₩38,679 | -0.24% | 1.8만 |
|---|
| 2026.08.31 | ₩39,375 | ₩39,375 | ₩39,000 | ₩39,241 | -0.34% | 1.5만 |
|---|
| 2026.08.28 | ₩39,790 | ₩39,911 | ₩39,347 | ₩39,361 | -1.08% | 7.2천 |
|---|
| 2026.08.27 | ₩39,857 | ₩39,857 | ₩39,576 | ₩39,830 | -0.07% | 4.7만 |
|---|
| 2026.08.26 | ₩39,134 | ₩39,188 | ₩38,867 | ₩39,067 | -0.17% | 12.4만 |
|---|
| 2026.08.25 | ₩39,148 | ₩39,322 | ₩38,920 | ₩39,039 | -0.28% | 2.3만 |
|---|
| 2026.08.24 | ₩39,014 | ₩39,014 | ₩38,518 | ₩38,706 | -0.79% | 3만 |
|---|
| 2026.08.21 | ₩39,389 | ₩39,389 | ₩39,046 | ₩39,235 | -0.39% | 1.6만 |
|---|
| 2026.08.20 | ₩39,563 | ₩39,563 | ₩38,974 | ₩39,094 | -1.18% | 4.6만 |
|---|
| 2026.08.19 | ₩39,991 | ₩40,058 | ₩39,295 | ₩39,429 | -1.41% | 2.4만 |
|---|
| 2026.08.18 | ₩40,125 | ₩40,125 | ₩39,551 | ₩39,643 | -1.20% | 1.3만 |
|---|
| 2026.08.17 | ₩40,580 | ₩40,955 | ₩40,580 | ₩40,701 | +0.30% | 2.1만 |
|---|
| 2026.08.14 | ₩41,049 | ₩41,049 | ₩40,527 | ₩40,687 | -0.88% | 2.5만 |
|---|
| 2026.08.13 | ₩40,165 | ₩40,848 | ₩40,165 | ₩40,687 | +1.30% | 1.6만 |
|---|
| 2026.08.12 | ₩40,527 | ₩40,567 | ₩40,232 | ₩40,272 | -0.63% | 1.7만 |
|---|
| 2026.08.11 | ₩40,379 | ₩40,379 | ₩39,777 | ₩39,857 | -1.29% | 1.2만 |
|---|
| 2026.08.10 | ₩40,045 | ₩40,326 | ₩39,971 | ₩40,045 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,326 | ₩40,326 | ₩39,951 | ₩40,205 | -0.30% | 7.4만 |
|---|
| 2026.08.06 | ₩39,482 | ₩39,804 | ₩39,415 | ₩39,509 | +0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩40,567 | ₩40,567 | ₩39,777 | ₩39,777 | -1.95% | 1.9만 |
|---|
| 2026.08.04 | ₩39,375 | ₩40,058 | ₩39,268 | ₩39,911 | +1.36% | 31.1만 |
|---|
| 2026.08.03 | ₩37,139 | ₩38,692 | ₩37,139 | ₩38,559 | +3.82% | 2.3만 |
|---|
| 2026.07.31 | ₩37,836 | ₩37,836 | ₩36,965 | ₩37,621 | -0.57% | 2.6만 |
|---|
| 2026.07.30 | ₩36,751 | ₩37,019 | ₩36,631 | ₩37,019 | +0.73% | 1.3만 |
|---|
| 2026.07.29 | ₩36,765 | ₩36,765 | ₩35,881 | ₩35,881 | -2.40% | 1.3만 |
|---|
| 2026.07.28 | ₩36,490 | ₩36,778 | ₩36,042 | ₩36,711 | +0.61% | 2.1만 |
|---|
| 2026.07.27 | ₩37,836 | ₩37,836 | ₩36,698 | ₩36,952 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩37,836 | ₩37,836 | ₩37,046 | ₩37,206 | -1.66% | 2.1만 |
|---|
| 2026.07.23 | ₩37,715 | ₩37,996 | ₩37,474 | ₩37,795 | +0.21% | 3.5만 |
|---|
| 2026.07.22 | ₩38,585 | ₩38,666 | ₩38,318 | ₩38,425 | -0.42% | 1.7만 |
|---|
| 2026.07.21 | ₩38,639 | ₩38,666 | ₩38,284 | ₩38,652 | +0.03% | 1.7만 |
|---|
| 2026.07.20 | ₩38,759 | ₩38,759 | ₩37,903 | ₩37,943 | -2.11% | 1.4만 |
|---|
| 2026.07.17 | ₩37,702 | ₩38,224 | ₩37,474 | ₩37,916 | +0.57% | 2.2만 |
|---|
| 2026.07.16 | ₩39,335 | ₩39,335 | ₩38,324 | ₩38,425 | -2.31% | 1.5만 |
|---|
| 2026.07.15 | ₩39,683 | ₩39,683 | ₩39,051 | ₩39,409 | -0.69% | 14.8만 |
|---|
| 2026.07.14 | ₩39,067 | ₩39,427 | ₩39,000 | ₩39,322 | +0.65% | 2만 |
|---|
| 2026.07.13 | ₩39,563 | ₩39,563 | ₩38,853 | ₩38,887 | -1.71% | 3.4만 |
|---|
| 2026.07.10 | ₩39,536 | ₩39,750 | ₩39,402 | ₩39,717 | +0.46% | 1.8만 |
|---|
| 2026.07.09 | ₩39,415 | ₩39,668 | ₩39,134 | ₩39,549 | +0.34% | 1.4만 |
|---|
| 2026.07.08 | ₩38,920 | ₩39,014 | ₩38,344 | ₩39,014 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩39,000 | ₩39,027 | ₩38,425 | ₩38,840 | -0.41% | 3.5만 |
|---|
| 2026.07.06 | ₩39,054 | ₩39,308 | ₩39,053 | ₩39,215 | +0.41% | 1.9만 |
|---|
| 2026.07.02 | ₩39,402 | ₩39,432 | ₩38,371 | ₩38,679 | -1.83% | 1.9만 |
|---|
| 2026.07.01 | ₩39,335 | ₩39,374 | ₩38,947 | ₩39,215 | -0.31% | 3만 |
|---|
| 2026.06.30 | ₩38,719 | ₩39,322 | ₩38,719 | ₩39,295 | +1.49% | 9.8만 |
|---|
| 2026.06.29 | ₩38,411 | ₩38,692 | ₩37,849 | ₩38,692 | +0.73% | 18.2만 |
|---|
| 2026.06.26 | ₩37,729 | ₩38,079 | ₩37,474 | ₩37,854 | +0.33% | 25.6만 |
|---|
| 2026.06.25 | ₩38,639 | ₩38,639 | ₩37,817 | ₩37,903 | -1.91% | 2.5만 |
|---|
| 2026.06.24 | ₩38,451 | ₩38,612 | ₩37,849 | ₩38,023 | -1.11% | 4.1만 |
|---|
| 2026.06.23 | ₩38,036 | ₩38,358 | ₩38,036 | ₩38,106 | +0.18% | 1.1만 |
|---|
| 2026.06.22 | ₩39,844 | ₩39,844 | ₩38,987 | ₩39,174 | -1.68% | 2.4만 |
|---|
| 2026.06.18 | ₩39,656 | ₩39,857 | ₩39,241 | ₩39,857 | +0.51% | 2.5만 |
|---|
| 2026.06.17 | ₩39,777 | ₩39,777 | ₩38,907 | ₩38,960 | -2.05% | 1.8만 |
|---|
| 2026.06.16 | ₩40,045 | ₩40,045 | ₩39,415 | ₩39,415 | -1.57% | 2.3만 |
|---|
| 2026.06.15 | ₩39,737 | ₩39,911 | ₩39,456 | ₩39,911 | +0.44% | 19.5만 |
|---|
| 2026.06.12 | ₩39,188 | ₩39,188 | ₩38,445 | ₩38,800 | -0.99% | 1.5만 |
|---|
| 2026.06.11 | ₩38,130 | ₩38,780 | ₩37,667 | ₩38,773 | +1.69% | 3.3만 |
|---|
| 2026.06.10 | ₩38,478 | ₩38,478 | ₩37,715 | ₩37,795 | -1.77% | 1.9만 |
|---|
| 2026.06.09 | ₩39,576 | ₩39,576 | ₩37,447 | ₩38,652 | -2.33% | 1.2만 |
|---|
| 2026.06.08 | ₩39,523 | ₩39,523 | ₩38,954 | ₩39,108 | -1.05% | 1.8만 |
|---|
| 2026.06.05 | ₩39,871 | ₩39,884 | ₩38,840 | ₩38,893 | -2.45% | 2.3만 |
|---|
| 2026.06.04 | ₩40,078 | ₩40,781 | ₩40,038 | ₩40,647 | +1.42% | 5.4만 |
|---|
| 2026.06.03 | ₩41,410 | ₩41,410 | ₩40,687 | ₩40,781 | -1.52% | 2.7만 |
|---|
| 2026.06.02 | ₩41,598 | ₩41,611 | ₩41,143 | ₩41,303 | -0.71% | 1.1만 |
|---|
| 2026.06.01 | ₩40,955 | ₩41,504 | ₩40,955 | ₩41,343 | +0.95% | 1.2만 |
|---|
| 2026.05.29 | ₩40,580 | ₩40,780 | ₩40,446 | ₩40,741 | +0.40% | 1만 |
|---|
| 2026.05.28 | ₩39,857 | ₩40,366 | ₩39,707 | ₩40,339 | +1.21% | 1.5만 |
|---|
| 2026.05.27 | ₩39,897 | ₩39,897 | ₩39,469 | ₩39,643 | -0.64% | 1.4만 |
|---|
| 2026.05.26 | ₩39,697 | ₩39,764 | ₩39,589 | ₩39,630 | -0.17% | 1.4만 |
|---|
| 2026.05.22 | ₩39,442 | ₩39,576 | ₩39,282 | ₩39,282 | -0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩39,121 | ₩39,389 | ₩38,987 | ₩39,389 | +0.68% | 1.2만 |
|---|
| 2026.05.20 | ₩38,773 | ₩39,027 | ₩38,639 | ₩39,027 | +0.66% | 1.4만 |
|---|
| 2026.05.19 | ₩38,679 | ₩38,679 | ₩38,184 | ₩38,532 | -0.38% | 2만 |
|---|
| 2026.05.18 | ₩39,148 | ₩39,148 | ₩38,609 | ₩38,826 | -0.82% | 1만 |
|---|
| 2026.05.15 | ₩39,302 | ₩39,429 | ₩39,067 | ₩39,094 | -0.53% | 13만 |
|---|
| 2026.05.14 | ₩39,402 | ₩39,871 | ₩39,389 | ₩39,777 | +0.95% | 1.9만 |
|---|
| 2026.05.13 | ₩39,094 | ₩39,402 | ₩38,652 | ₩39,369 | +0.70% | 3.4만 |
|---|
| 2026.05.12 | ₩38,639 | ₩38,900 | ₩38,358 | ₩38,816 | +0.46% | 26.2만 |
|---|
| 2026.05.11 | ₩38,960 | ₩39,174 | ₩38,887 | ₩38,987 | +0.07% | 1.4만 |
|---|
| 2026.05.08 | ₩38,933 | ₩38,947 | ₩38,778 | ₩38,947 | +0.03% | 6천 |
|---|
| 2026.05.07 | ₩38,960 | ₩39,020 | ₩38,585 | ₩38,692 | -0.69% | 1.3만 |
|---|
| 2026.05.06 | ₩38,023 | ₩38,746 | ₩38,023 | ₩38,733 | +1.87% | 1.4만 |
|---|
| 2026.05.05 | ₩38,050 | ₩38,050 | ₩37,708 | ₩37,822 | -0.60% | 1.8만 |
|---|
| 2026.05.04 | ₩37,849 | ₩37,849 | ₩37,434 | ₩37,662 | -0.50% | 1.1만 |
|---|
| 2026.05.01 | ₩37,608 | ₩37,836 | ₩37,608 | ₩37,664 | +0.15% | 7.3천 |
|---|
| 2026.04.30 | ₩37,528 | ₩37,528 | ₩36,671 | ₩37,313 | -0.57% | 1.5만 |
|---|
| 2026.04.29 | ₩37,273 | ₩37,273 | ₩36,738 | ₩36,979 | -0.79% | 8.5천 |
|---|
| 2026.04.28 | ₩37,287 | ₩37,287 | ₩36,885 | ₩37,193 | -0.25% | 1.1만 |
|---|
| 2026.04.27 | ₩37,688 | ₩37,729 | ₩37,421 | ₩37,715 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩37,380 | ₩37,611 | ₩37,072 | ₩37,611 | +0.62% | 2.1만 |
|---|
| 2026.04.23 | ₩37,501 | ₩37,501 | ₩36,952 | ₩36,995 | -1.35% | 28.6만 |
|---|
| 2026.04.22 | ₩37,153 | ₩37,488 | ₩36,992 | ₩37,488 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩37,407 | ₩37,407 | ₩36,688 | ₩36,765 | -1.72% | 1.1만 |
|---|
| 2026.04.20 | ₩37,193 | ₩37,193 | ₩36,858 | ₩37,180 | -0.04% | 1.6만 |
|---|
| 2026.04.17 | ₩36,939 | ₩37,261 | ₩36,939 | ₩37,139 | +0.54% | 3.1만 |
|---|
| 2026.04.16 | ₩36,778 | ₩36,831 | ₩36,577 | ₩36,698 | -0.22% | 1.4만 |
|---|
| 2026.04.15 | ₩36,470 | ₩36,735 | ₩36,262 | ₩36,735 | +0.73% | 1.9만 |
|---|
| 2026.04.14 | ₩35,439 | ₩36,122 | ₩35,439 | ₩36,082 | +1.81% | 1.7만 |
|---|
| 2026.04.13 | ₩34,730 | ₩35,332 | ₩34,689 | ₩35,332 | +1.73% | 1.8만 |
|---|
| 2026.04.10 | ₩34,569 | ₩34,837 | ₩34,569 | ₩34,730 | +0.46% | 1.8만 |
|---|
| 2026.04.09 | ₩34,301 | ₩34,582 | ₩34,067 | ₩34,475 | +0.51% | 19.2만 |
|---|
| 2026.04.08 | ₩34,636 | ₩34,743 | ₩34,207 | ₩34,301 | -0.97% | 1.6만 |
|---|
| 2026.04.07 | ₩33,404 | ₩33,431 | ₩32,909 | ₩33,400 | -0.01% | 2.2만 |
|---|
| 2026.04.06 | ₩33,471 | ₩33,471 | ₩33,187 | ₩33,337 | -0.40% | 1.5만 |
|---|
| 2026.04.02 | ₩32,708 | ₩33,270 | ₩32,708 | ₩33,265 | +1.70% | 1.9만 |
|---|
| 2026.04.01 | ₩33,310 | ₩33,417 | ₩33,006 | ₩33,163 | -0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩31,690 | ₩32,708 | ₩31,690 | ₩32,694 | +3.17% | 1.4만 |
|---|
| 2026.03.30 | ₩31,784 | ₩31,784 | ₩31,128 | ₩31,275 | -1.60% | 1.3만 |
|---|
| 2026.03.27 | ₩32,119 | ₩32,139 | ₩31,531 | ₩31,597 | -1.63% | 3.1만 |
|---|
| 2026.03.26 | ₩33,136 | ₩33,136 | ₩32,427 | ₩32,427 | -2.14% | 7.8천 |
|---|
| 2026.03.25 | ₩33,504 | ₩33,712 | ₩33,353 | ₩33,404 | -0.30% | 2만 |
|---|
| 2026.03.24 | ₩33,203 | ₩33,203 | ₩32,976 | ₩33,069 | -0.40% | 1.4만 |
|---|
| 2026.03.23 | ₩33,310 | ₩33,705 | ₩33,310 | ₩33,364 | +0.16% | 1.8만 |
|---|
| 2026.03.20 | ₩33,284 | ₩33,290 | ₩32,654 | ₩32,802 | -1.45% | 2.7만 |
|---|
| 2026.03.19 | ₩33,217 | ₩33,525 | ₩33,136 | ₩33,484 | +0.81% | 2.6만 |
|---|
| 2026.03.18 | ₩33,993 | ₩34,114 | ₩33,699 | ₩33,712 | -0.83% | 1.3만 |
|---|
| 2026.03.17 | ₩34,221 | ₩34,273 | ₩34,020 | ₩34,100 | -0.35% | 3.3만 |
|---|
| 2026.03.16 | ₩33,980 | ₩34,087 | ₩33,946 | ₩34,047 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩34,154 | ₩34,201 | ₩33,504 | ₩33,578 | -1.69% | 2.2만 |
|---|
| 2026.03.12 | ₩34,248 | ₩34,274 | ₩33,926 | ₩33,926 | -0.94% | 1.1만 |
|---|
| 2026.03.11 | ₩34,649 | ₩34,701 | ₩34,381 | ₩34,542 | -0.31% | 7.5만 |
|---|
| 2026.03.10 | ₩34,448 | ₩34,823 | ₩34,436 | ₩34,555 | +0.31% | 1.1만 |
|---|
| 2026.03.09 | ₩33,591 | ₩34,582 | ₩33,591 | ₩34,542 | +2.83% | 2.8만 |
|---|
| 2026.03.06 | ₩34,301 | ₩34,406 | ₩33,966 | ₩34,114 | -0.55% | 1.4만 |
|---|
| 2026.03.05 | ₩34,395 | ₩34,863 | ₩34,207 | ₩34,609 | +0.62% | 1.3만 |
|---|
| 2026.03.04 | ₩34,529 | ₩34,696 | ₩34,234 | ₩34,622 | +0.27% | 4.6만 |
|---|
| 2026.03.03 | ₩33,792 | ₩34,277 | ₩33,625 | ₩34,234 | +1.31% | 1.6만 |
|---|
| 2026.03.02 | ₩33,551 | ₩34,529 | ₩33,551 | ₩34,435 | +2.63% | 6.8만 |
|---|
| 2026.02.27 | ₩34,248 | ₩34,248 | ₩33,980 | ₩34,221 | -0.08% | 9.7만 |
|---|
| 2026.02.26 | ₩34,877 | ₩34,877 | ₩34,127 | ₩34,475 | -1.15% | 2.2만 |
|---|
| 2026.02.25 | ₩34,408 | ₩34,883 | ₩34,408 | ₩34,823 | +1.21% | 1.2만 |
|---|
| 2026.02.24 | ₩33,993 | ₩34,294 | ₩33,685 | ₩34,248 | +0.75% | 2.7만 |
|---|
| 2026.02.23 | ₩34,181 | ₩34,489 | ₩33,846 | ₩33,873 | -0.90% | 3.8만 |
|---|
| 2026.02.20 | ₩33,899 | ₩34,601 | ₩33,899 | ₩34,368 | +1.38% | 6.2만 |
|---|
| 2026.02.19 | ₩34,060 | ₩34,278 | ₩33,940 | ₩34,100 | +0.12% | 5만 |
|---|
| 2026.02.18 | ₩33,832 | ₩34,447 | ₩33,832 | ₩34,140 | +0.91% | 2.8만 |
|---|
| 2026.02.17 | ₩33,417 | ₩34,060 | ₩33,371 | ₩33,859 | +1.32% | 11.4만 |
|---|
| 2026.02.13 | ₩33,752 | ₩33,996 | ₩33,578 | ₩33,658 | -0.28% | 2.6만 |
|---|
| 2026.02.12 | ₩34,689 | ₩34,783 | ₩33,791 | ₩33,881 | -2.33% | 2.5만 |
|---|
| 2026.02.11 | ₩34,997 | ₩35,205 | ₩34,582 | ₩34,716 | -0.80% | 2.4만 |
|---|
| 2026.02.10 | ₩34,971 | ₩35,252 | ₩34,823 | ₩34,823 | -0.42% | 2.4만 |
|---|
| 2026.02.09 | ₩34,582 | ₩35,171 | ₩34,582 | ₩34,971 | +1.12% | 1.3만 |
|---|
| 2026.02.06 | ₩34,007 | ₩34,476 | ₩33,819 | ₩34,448 | +1.30% | 1.1만 |
|---|
| 2026.02.05 | ₩33,672 | ₩33,993 | ₩33,458 | ₩33,551 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩35,064 | ₩35,064 | ₩33,873 | ₩34,274 | -2.25% | 7.3만 |
|---|
| 2026.02.03 | ₩35,760 | ₩35,760 | ₩34,542 | ₩34,917 | -2.36% | 1.7만 |
|---|
| 2026.02.02 | ₩35,452 | ₩35,747 | ₩35,452 | ₩35,560 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩35,640 | ₩35,734 | ₩35,451 | ₩35,479 | -0.45% | 1.2만 |
|---|
| 2026.01.29 | ₩36,256 | ₩36,256 | ₩35,372 | ₩35,868 | -1.07% | 4.9만 |
|---|
| 2026.01.28 | ₩36,698 | ₩36,698 | ₩36,212 | ₩36,323 | -1.02% | 1.2만 |
|---|
| 2026.01.27 | ₩36,416 | ₩36,463 | ₩36,350 | ₩36,390 | -0.07% | 8.6천 |
|---|
| 2026.01.26 | ₩36,055 | ₩36,220 | ₩36,042 | ₩36,082 | +0.07% | 1.6만 |
|---|
| 2026.01.23 | ₩35,894 | ₩36,028 | ₩35,707 | ₩35,908 | +0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩35,934 | ₩35,975 | ₩35,767 | ₩35,787 | -0.41% | 2만 |
|---|
| 2026.01.21 | ₩35,158 | ₩35,734 | ₩35,064 | ₩35,486 | +0.93% | 13만 |
|---|
| 2026.01.20 | ₩35,372 | ₩35,693 | ₩35,233 | ₩35,238 | -0.38% | 2.6만 |
|---|
| 2026.01.16 | ₩36,309 | ₩36,483 | ₩36,147 | ₩36,296 | -0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩36,765 | ₩36,765 | ₩36,262 | ₩36,376 | -1.06% | 1.6만 |
|---|
| 2026.01.14 | ₩36,805 | ₩36,805 | ₩36,055 | ₩36,336 | -1.27% | 2.5만 |
|---|
| 2026.01.13 | ₩36,751 | ₩36,956 | ₩36,704 | ₩36,813 | +0.17% | 1만 |
|---|
| 2026.01.12 | ₩36,363 | ₩36,825 | ₩36,363 | ₩36,742 | +1.04% | 6천 |
|---|
| 2026.01.09 | ₩36,617 | ₩36,671 | ₩36,376 | ₩36,590 | -0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩36,872 | ₩36,872 | ₩36,293 | ₩36,443 | -1.16% | 1.2만 |
|---|
| 2026.01.07 | ₩36,818 | ₩37,099 | ₩36,657 | ₩36,791 | -0.07% | 1.2만 |
|---|
| 2026.01.06 | ₩36,711 | ₩36,711 | ₩36,477 | ₩36,644 | -0.18% | 1.5만 |
|---|
| 2026.01.05 | ₩36,724 | ₩36,765 | ₩36,544 | ₩36,577 | -0.40% | 1.3만 |
|---|
| 2026.01.02 | ₩37,006 | ₩37,006 | ₩36,256 | ₩36,497 | -1.37% | 9.5천 |
|---|
| 2025.12.31 | ₩36,952 | ₩36,952 | ₩36,545 | ₩36,550 | -1.09% | 1.9만 |
|---|
| 2025.12.30 | ₩36,939 | ₩36,952 | ₩36,805 | ₩36,805 | -0.36% | 2.8만 |
|---|
| 2025.12.29 | ₩36,939 | ₩36,952 | ₩36,771 | ₩36,831 | -0.29% | 9.1천 |
|---|
| 2025.12.26 | ₩37,153 | ₩37,180 | ₩37,099 | ₩37,101 | -0.14% | 9.5천 |
|---|
| 2025.12.24 | ₩37,126 | ₩37,126 | ₩36,952 | ₩37,126 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩36,564 | ₩37,099 | ₩36,564 | ₩37,099 | +1.46% | 1.2만 |
|---|
| 2025.12.22 | ₩36,818 | ₩36,818 | ₩36,684 | ₩36,738 | -0.22% | 1.5만 |
|---|
| 2025.12.19 | ₩36,068 | ₩36,524 | ₩36,068 | ₩36,513 | +1.23% | 2.1만 |
|---|
| 2025.12.18 | ₩36,135 | ₩36,162 | ₩35,801 | ₩35,961 | -0.48% | 2만 |
|---|
| 2025.12.17 | ₩36,470 | ₩36,470 | ₩35,439 | ₩35,466 | -2.75% | 10.3만 |
|---|
| 2025.12.16 | ₩36,229 | ₩36,403 | ₩36,019 | ₩36,390 | +0.44% | 2.2만 |
|---|
| 2025.12.15 | ₩36,831 | ₩36,831 | ₩36,162 | ₩36,229 | -1.64% | 1.6만 |
|---|
| 2025.12.12 | ₩37,273 | ₩37,273 | ₩36,497 | ₩36,577 | -1.87% | 1.6만 |
|---|
| 2025.12.11 | ₩37,394 | ₩37,394 | ₩37,003 | ₩37,340 | -0.14% | 7.2천 |
|---|
| 2025.12.10 | ₩37,407 | ₩37,648 | ₩37,260 | ₩37,608 | +0.54% | 1.2만 |
|---|
| 2025.12.09 | ₩37,340 | ₩37,488 | ₩37,139 | ₩37,421 | +0.22% | 6.7천 |
|---|
| 2025.12.08 | ₩37,554 | ₩37,554 | ₩37,111 | ₩37,287 | -0.71% | 1.1만 |
|---|
| 2025.12.05 | ₩37,380 | ₩37,447 | ₩37,180 | ₩37,327 | -0.14% | 3.6만 |
|---|
| 2025.12.04 | ₩37,327 | ₩37,327 | ₩36,965 | ₩37,206 | -0.32% | 4.5만 |
|---|
| 2025.12.03 | ₩37,059 | ₩37,126 | ₩36,872 | ₩37,059 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩37,220 | ₩37,354 | ₩36,992 | ₩37,099 | -0.32% | 1.5만 |
|---|
| 2025.12.01 | ₩36,885 | ₩37,086 | ₩36,751 | ₩36,992 | +0.29% | 3.1만 |
|---|
| 2025.11.28 | ₩36,952 | ₩37,166 | ₩36,952 | ₩37,166 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩36,872 | ₩37,206 | ₩36,684 | ₩36,939 | +0.18% | 11.3만 |
|---|
| 2025.11.25 | ₩36,497 | ₩36,698 | ₩35,948 | ₩36,698 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩35,841 | ₩36,457 | ₩35,787 | ₩36,457 | +1.72% | 14.3만 |
|---|
| 2025.11.21 | ₩35,506 | ₩35,814 | ₩34,957 | ₩35,466 | -0.11% | 2.8만 |
|---|
| 2025.11.20 | ₩37,139 | ₩37,153 | ₩35,399 | ₩35,412 | -4.65% | 5.1만 |
|---|
| 2025.11.19 | ₩35,934 | ₩36,391 | ₩35,847 | ₩36,135 | +0.56% | 1.6만 |
|---|
| 2025.11.18 | ₩35,975 | ₩36,055 | ₩35,511 | ₩35,734 | -0.67% | 1.3만 |
|---|
| 2025.11.17 | ₩36,068 | ₩36,617 | ₩35,934 | ₩36,109 | +0.11% | 8.3만 |
|---|
| 2025.11.14 | ₩35,841 | ₩36,671 | ₩35,841 | ₩36,416 | +1.61% | 1.6만 |
|---|
| 2025.11.13 | ₩36,885 | ₩37,106 | ₩36,209 | ₩36,296 | -1.60% | 5만 |
|---|
| 2025.11.12 | ₩37,688 | ₩37,688 | ₩37,059 | ₩37,273 | -1.10% | 2.4만 |
|---|
| 2025.11.11 | ₩37,380 | ₩37,380 | ₩37,090 | ₩37,354 | -0.07% | 1.4만 |
|---|
| 2025.11.10 | ₩37,313 | ₩37,528 | ₩37,115 | ₩37,528 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,590 | ₩36,657 | ₩35,921 | ₩36,590 | 0.00% | 2.3만 |
|---|
| 2025.11.06 | ₩37,461 | ₩37,461 | ₩36,637 | ₩36,711 | -2.00% | 4.6만 |
|---|
| 2025.11.05 | ₩37,394 | ₩37,554 | ₩37,097 | ₩37,367 | -0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩37,581 | ₩37,702 | ₩37,193 | ₩37,247 | -0.89% | 1.7만 |
|---|
| 2025.11.03 | ₩38,291 | ₩38,291 | ₩37,916 | ₩37,983 | -0.80% | 2.1만 |
|---|
| 2025.10.31 | ₩38,344 | ₩38,344 | ₩37,699 | ₩37,862 | -1.26% | 2.4만 |
|---|
| 2025.10.30 | ₩38,157 | ₩38,157 | ₩37,581 | ₩37,608 | -1.44% | 1.8만 |
|---|
| 2025.10.29 | ₩38,184 | ₩38,291 | ₩38,010 | ₩38,277 | +0.25% | 2.9만 |
|---|
| 2025.10.28 | ₩37,769 | ₩37,929 | ₩37,488 | ₩37,849 | +0.21% | 3.7만 |
|---|
| 2025.10.27 | ₩37,193 | ₩37,554 | ₩37,193 | ₩37,474 | +0.76% | 1.5만 |
|---|
| 2025.10.24 | ₩36,939 | ₩36,939 | ₩36,806 | ₩36,818 | -0.33% | 7천 |
|---|
| 2025.10.23 | ₩36,142 | ₩36,562 | ₩36,142 | ₩36,497 | +0.98% | 1만 |
|---|
| 2025.10.22 | ₩36,524 | ₩36,524 | ₩35,787 | ₩36,135 | -1.06% | 1.7만 |
|---|
| 2025.10.21 | ₩36,657 | ₩36,657 | ₩36,350 | ₩36,430 | -0.62% | 1.2만 |
|---|
| 2025.10.20 | ₩36,483 | ₩36,617 | ₩36,470 | ₩36,510 | +0.07% | 1.5만 |
|---|
| 2025.10.17 | ₩36,189 | ₩36,269 | ₩35,886 | ₩36,149 | -0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩36,550 | ₩36,577 | ₩35,881 | ₩36,149 | -1.10% | 2만 |
|---|
| 2025.10.15 | ₩36,537 | ₩36,537 | ₩36,175 | ₩36,242 | -0.81% | 1만 |
|---|
| 2025.10.14 | ₩36,175 | ₩36,266 | ₩35,640 | ₩35,975 | -0.56% | 1.3만 |
|---|
| 2025.10.13 | ₩36,416 | ₩36,537 | ₩36,115 | ₩36,424 | +0.02% | 2.8만 |
|---|
| 2025.10.10 | ₩36,805 | ₩37,031 | ₩35,572 | ₩35,572 | -3.35% | 7.4천 |
|---|