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 | ₩41,372 | ₩41,372 | ₩41,025 | ₩41,239 | -0.32% | 1.4만 |
| 2026.10.08 | ₩41,466 | ₩41,466 | ₩40,677 | ₩40,773 | -1.67% | 4.3천 |
| 2026.10.07 | ₩41,452 | ₩41,627 | ₩41,241 | ₩41,627 | +0.42% | 3.4만 |
| 2026.10.06 | ₩41,920 | ₩41,920 | ₩41,728 | ₩41,728 | -0.46% | 1.1만 |
| 2026.10.05 | ₩41,212 | ₩41,566 | ₩41,212 | ₩41,492 | +0.68% | 1.3만 |
| 2026.10.02 | ₩41,198 | ₩41,198 | ₩40,945 | ₩41,011 | -0.45% | 1.3만 |
| 2026.10.01 | ₩40,757 | ₩40,757 | ₩40,377 | ₩40,564 | -0.48% | 1.3만 |
| 2026.09.30 | ₩41,292 | ₩41,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,423 |
| -2.10% |
| 1.9만 |
| 2026.09.29 | ₩40,530 | ₩40,691 | ₩40,403 | ₩40,470 | -0.15% | 3.2만 |
|---|
| 2026.09.28 | ₩40,383 | ₩40,584 | ₩40,236 | ₩40,284 | -0.24% | 1.2만 |
|---|
| 2026.09.25 | ₩40,904 | ₩40,910 | ₩40,617 | ₩40,798 | -0.26% | 6.1천 |
|---|
| 2026.09.24 | ₩39,902 | ₩40,744 | ₩39,902 | ₩40,584 | +1.71% | 3만 |
|---|
| 2026.09.23 | ₩40,958 | ₩41,094 | ₩40,524 | ₩40,557 | -0.98% | 1.5만 |
|---|
| 2026.09.22 | ₩41,078 | ₩41,372 | ₩41,078 | ₩41,185 | +0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩40,410 | ₩40,971 | ₩40,210 | ₩40,945 | +1.32% | 1.9만 |
|---|
| 2026.09.18 | ₩39,942 | ₩39,942 | ₩39,568 | ₩39,862 | -0.20% | 6.6천 |
|---|
| 2026.09.17 | ₩39,755 | ₩39,755 | ₩39,408 | ₩39,541 | -0.54% | 1.4만 |
|---|
| 2026.09.16 | ₩38,619 | ₩39,174 | ₩38,519 | ₩38,833 | +0.55% | 11만 |
|---|
| 2026.09.15 | ₩38,820 | ₩38,953 | ₩38,613 | ₩38,646 | -0.45% | 3.2만 |
|---|
| 2026.09.14 | ₩38,887 | ₩39,167 | ₩38,653 | ₩38,927 | +0.10% | 2.9만 |
|---|
| 2026.09.11 | ₩39,688 | ₩39,688 | ₩39,488 | ₩39,488 | -0.51% | 1만 |
|---|
| 2026.09.10 | ₩39,288 | ₩39,381 | ₩39,027 | ₩39,100 | -0.48% | 2.5만 |
|---|
| 2026.09.09 | ₩39,715 | ₩39,775 | ₩39,555 | ₩39,555 | -0.40% | 1.8만 |
|---|
| 2026.09.08 | ₩39,702 | ₩40,022 | ₩39,702 | ₩39,755 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩39,755 | ₩39,835 | ₩39,568 | ₩39,716 | -0.10% | 1.7만 |
|---|
| 2026.09.03 | ₩38,766 | ₩39,622 | ₩38,766 | ₩39,501 | +1.90% | 2.6만 |
|---|
| 2026.09.02 | ₩38,873 | ₩38,892 | ₩38,673 | ₩38,816 | -0.15% | 2.5만 |
|---|
| 2026.09.01 | ₩38,700 | ₩38,953 | ₩38,555 | ₩38,606 | -0.24% | 1.8만 |
|---|
| 2026.08.31 | ₩39,301 | ₩39,301 | ₩38,927 | ₩39,167 | -0.34% | 1.5만 |
|---|
| 2026.08.28 | ₩39,715 | ₩39,835 | ₩39,273 | ₩39,286 | -1.08% | 7.2천 |
|---|
| 2026.08.27 | ₩39,782 | ₩39,782 | ₩39,501 | ₩39,755 | -0.07% | 4.7만 |
|---|
| 2026.08.26 | ₩39,060 | ₩39,114 | ₩38,793 | ₩38,994 | -0.17% | 12.4만 |
|---|
| 2026.08.25 | ₩39,074 | ₩39,247 | ₩38,847 | ₩38,965 | -0.28% | 2.3만 |
|---|
| 2026.08.24 | ₩38,940 | ₩38,940 | ₩38,446 | ₩38,633 | -0.79% | 3만 |
|---|
| 2026.08.21 | ₩39,314 | ₩39,314 | ₩38,972 | ₩39,161 | -0.39% | 1.6만 |
|---|
| 2026.08.20 | ₩39,488 | ₩39,488 | ₩38,900 | ₩39,020 | -1.18% | 4.6만 |
|---|
| 2026.08.19 | ₩39,916 | ₩39,982 | ₩39,221 | ₩39,354 | -1.41% | 2.4만 |
|---|
| 2026.08.18 | ₩40,049 | ₩40,049 | ₩39,476 | ₩39,568 | -1.20% | 1.3만 |
|---|
| 2026.08.17 | ₩40,504 | ₩40,878 | ₩40,504 | ₩40,624 | +0.30% | 2.1만 |
|---|
| 2026.08.14 | ₩40,971 | ₩40,971 | ₩40,450 | ₩40,610 | -0.88% | 2.5만 |
|---|
| 2026.08.13 | ₩40,089 | ₩40,771 | ₩40,089 | ₩40,610 | +1.30% | 1.6만 |
|---|
| 2026.08.12 | ₩40,450 | ₩40,490 | ₩40,156 | ₩40,196 | -0.63% | 1.7만 |
|---|
| 2026.08.11 | ₩40,303 | ₩40,303 | ₩39,702 | ₩39,782 | -1.29% | 1.2만 |
|---|
| 2026.08.10 | ₩39,969 | ₩40,250 | ₩39,896 | ₩39,969 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,250 | ₩40,250 | ₩39,875 | ₩40,129 | -0.30% | 7.4만 |
|---|
| 2026.08.06 | ₩39,408 | ₩39,728 | ₩39,341 | ₩39,435 | +0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩40,490 | ₩40,490 | ₩39,702 | ₩39,702 | -1.95% | 1.9만 |
|---|
| 2026.08.04 | ₩39,301 | ₩39,982 | ₩39,194 | ₩39,835 | +1.36% | 31.1만 |
|---|
| 2026.08.03 | ₩37,069 | ₩38,619 | ₩37,069 | ₩38,486 | +3.82% | 2.3만 |
|---|
| 2026.07.31 | ₩37,764 | ₩37,764 | ₩36,896 | ₩37,550 | -0.57% | 2.6만 |
|---|
| 2026.07.30 | ₩36,682 | ₩36,949 | ₩36,561 | ₩36,949 | +0.73% | 1.3만 |
|---|
| 2026.07.29 | ₩36,695 | ₩36,695 | ₩35,813 | ₩35,813 | -2.40% | 1.3만 |
|---|
| 2026.07.28 | ₩36,421 | ₩36,708 | ₩35,973 | ₩36,642 | +0.61% | 2.1만 |
|---|
| 2026.07.27 | ₩37,764 | ₩37,764 | ₩36,628 | ₩36,882 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩37,764 | ₩37,764 | ₩36,976 | ₩37,136 | -1.66% | 2.1만 |
|---|
| 2026.07.23 | ₩37,644 | ₩37,924 | ₩37,403 | ₩37,724 | +0.21% | 3.5만 |
|---|
| 2026.07.22 | ₩38,512 | ₩38,593 | ₩38,245 | ₩38,352 | -0.42% | 1.7만 |
|---|
| 2026.07.21 | ₩38,566 | ₩38,593 | ₩38,212 | ₩38,579 | +0.03% | 1.7만 |
|---|
| 2026.07.20 | ₩38,686 | ₩38,686 | ₩37,831 | ₩37,871 | -2.11% | 1.4만 |
|---|
| 2026.07.17 | ₩37,630 | ₩38,152 | ₩37,403 | ₩37,844 | +0.57% | 2.2만 |
|---|
| 2026.07.16 | ₩39,261 | ₩39,261 | ₩38,252 | ₩38,352 | -2.31% | 1.5만 |
|---|
| 2026.07.15 | ₩39,608 | ₩39,608 | ₩38,977 | ₩39,334 | -0.69% | 14.8만 |
|---|
| 2026.07.14 | ₩38,994 | ₩39,353 | ₩38,927 | ₩39,247 | +0.65% | 2만 |
|---|
| 2026.07.13 | ₩39,488 | ₩39,488 | ₩38,780 | ₩38,813 | -1.71% | 3.4만 |
|---|
| 2026.07.10 | ₩39,461 | ₩39,675 | ₩39,328 | ₩39,642 | +0.46% | 1.8만 |
|---|
| 2026.07.09 | ₩39,341 | ₩39,594 | ₩39,060 | ₩39,475 | +0.34% | 1.4만 |
|---|
| 2026.07.08 | ₩38,847 | ₩38,940 | ₩38,272 | ₩38,940 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩38,927 | ₩38,953 | ₩38,352 | ₩38,766 | -0.41% | 3.5만 |
|---|
| 2026.07.06 | ₩38,980 | ₩39,234 | ₩38,979 | ₩39,141 | +0.41% | 1.9만 |
|---|
| 2026.07.02 | ₩39,328 | ₩39,357 | ₩38,299 | ₩38,606 | -1.83% | 1.9만 |
|---|
| 2026.07.01 | ₩39,261 | ₩39,300 | ₩38,873 | ₩39,141 | -0.31% | 3만 |
|---|
| 2026.06.30 | ₩38,646 | ₩39,247 | ₩38,646 | ₩39,221 | +1.49% | 9.8만 |
|---|
| 2026.06.29 | ₩38,339 | ₩38,619 | ₩37,777 | ₩38,619 | +0.73% | 18.2만 |
|---|
| 2026.06.26 | ₩37,657 | ₩38,007 | ₩37,403 | ₩37,783 | +0.33% | 25.6만 |
|---|
| 2026.06.25 | ₩38,566 | ₩38,566 | ₩37,745 | ₩37,831 | -1.91% | 2.5만 |
|---|
| 2026.06.24 | ₩38,379 | ₩38,539 | ₩37,777 | ₩37,951 | -1.11% | 4.1만 |
|---|
| 2026.06.23 | ₩37,965 | ₩38,285 | ₩37,965 | ₩38,034 | +0.18% | 1.1만 |
|---|
| 2026.06.22 | ₩39,769 | ₩39,769 | ₩38,913 | ₩39,100 | -1.68% | 2.4만 |
|---|
| 2026.06.18 | ₩39,582 | ₩39,782 | ₩39,167 | ₩39,782 | +0.51% | 2.5만 |
|---|
| 2026.06.17 | ₩39,702 | ₩39,702 | ₩38,833 | ₩38,887 | -2.05% | 1.8만 |
|---|
| 2026.06.16 | ₩39,969 | ₩39,969 | ₩39,341 | ₩39,341 | -1.57% | 2.3만 |
|---|
| 2026.06.15 | ₩39,662 | ₩39,835 | ₩39,381 | ₩39,835 | +0.44% | 19.5만 |
|---|
| 2026.06.12 | ₩39,114 | ₩39,114 | ₩38,372 | ₩38,726 | -0.99% | 1.5만 |
|---|
| 2026.06.11 | ₩38,058 | ₩38,706 | ₩37,596 | ₩38,700 | +1.69% | 3.3만 |
|---|
| 2026.06.10 | ₩38,406 | ₩38,406 | ₩37,644 | ₩37,724 | -1.77% | 1.9만 |
|---|
| 2026.06.09 | ₩39,501 | ₩39,501 | ₩37,377 | ₩38,579 | -2.33% | 1.2만 |
|---|
| 2026.06.08 | ₩39,448 | ₩39,448 | ₩38,880 | ₩39,034 | -1.05% | 1.8만 |
|---|
| 2026.06.05 | ₩39,795 | ₩39,809 | ₩38,766 | ₩38,820 | -2.45% | 2.3만 |
|---|
| 2026.06.04 | ₩40,002 | ₩40,704 | ₩39,962 | ₩40,570 | +1.42% | 5.4만 |
|---|
| 2026.06.03 | ₩41,332 | ₩41,332 | ₩40,610 | ₩40,704 | -1.52% | 2.7만 |
|---|
| 2026.06.02 | ₩41,519 | ₩41,533 | ₩41,065 | ₩41,225 | -0.71% | 1.1만 |
|---|
| 2026.06.01 | ₩40,878 | ₩41,426 | ₩40,878 | ₩41,265 | +0.95% | 1.2만 |
|---|
| 2026.05.29 | ₩40,504 | ₩40,703 | ₩40,370 | ₩40,664 | +0.40% | 1만 |
|---|
| 2026.05.28 | ₩39,782 | ₩40,290 | ₩39,632 | ₩40,263 | +1.21% | 1.5만 |
|---|
| 2026.05.27 | ₩39,822 | ₩39,822 | ₩39,394 | ₩39,568 | -0.64% | 1.4만 |
|---|
| 2026.05.26 | ₩39,622 | ₩39,688 | ₩39,515 | ₩39,555 | -0.17% | 1.4만 |
|---|
| 2026.05.22 | ₩39,368 | ₩39,501 | ₩39,207 | ₩39,207 | -0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩39,047 | ₩39,314 | ₩38,913 | ₩39,314 | +0.68% | 1.2만 |
|---|
| 2026.05.20 | ₩38,700 | ₩38,953 | ₩38,566 | ₩38,953 | +0.66% | 1.4만 |
|---|
| 2026.05.19 | ₩38,606 | ₩38,606 | ₩38,112 | ₩38,459 | -0.38% | 2만 |
|---|
| 2026.05.18 | ₩39,074 | ₩39,074 | ₩38,537 | ₩38,753 | -0.82% | 1만 |
|---|
| 2026.05.15 | ₩39,227 | ₩39,354 | ₩38,994 | ₩39,020 | -0.53% | 13만 |
|---|
| 2026.05.14 | ₩39,328 | ₩39,795 | ₩39,314 | ₩39,702 | +0.95% | 1.9만 |
|---|
| 2026.05.13 | ₩39,020 | ₩39,328 | ₩38,579 | ₩39,294 | +0.70% | 3.4만 |
|---|
| 2026.05.12 | ₩38,566 | ₩38,826 | ₩38,285 | ₩38,742 | +0.46% | 26.2만 |
|---|
| 2026.05.11 | ₩38,887 | ₩39,100 | ₩38,813 | ₩38,913 | +0.07% | 1.4만 |
|---|
| 2026.05.08 | ₩38,860 | ₩38,873 | ₩38,705 | ₩38,873 | +0.03% | 6천 |
|---|
| 2026.05.07 | ₩38,887 | ₩38,947 | ₩38,512 | ₩38,619 | -0.69% | 1.3만 |
|---|
| 2026.05.06 | ₩37,951 | ₩38,673 | ₩37,951 | ₩38,659 | +1.87% | 1.4만 |
|---|
| 2026.05.05 | ₩37,978 | ₩37,978 | ₩37,637 | ₩37,751 | -0.60% | 1.8만 |
|---|
| 2026.05.04 | ₩37,777 | ₩37,777 | ₩37,363 | ₩37,590 | -0.50% | 1.1만 |
|---|
| 2026.05.01 | ₩37,537 | ₩37,764 | ₩37,537 | ₩37,593 | +0.15% | 7.3천 |
|---|
| 2026.04.30 | ₩37,457 | ₩37,457 | ₩36,602 | ₩37,243 | -0.57% | 1.5만 |
|---|
| 2026.04.29 | ₩37,203 | ₩37,203 | ₩36,668 | ₩36,909 | -0.79% | 8.5천 |
|---|
| 2026.04.28 | ₩37,216 | ₩37,216 | ₩36,815 | ₩37,123 | -0.25% | 1.1만 |
|---|
| 2026.04.27 | ₩37,617 | ₩37,657 | ₩37,350 | ₩37,644 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩37,310 | ₩37,540 | ₩37,002 | ₩37,540 | +0.62% | 2.1만 |
|---|
| 2026.04.23 | ₩37,430 | ₩37,430 | ₩36,882 | ₩36,925 | -1.35% | 28.6만 |
|---|
| 2026.04.22 | ₩37,083 | ₩37,417 | ₩36,922 | ₩37,417 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩37,337 | ₩37,337 | ₩36,619 | ₩36,695 | -1.72% | 1.1만 |
|---|
| 2026.04.20 | ₩37,123 | ₩37,123 | ₩36,789 | ₩37,109 | -0.04% | 1.6만 |
|---|
| 2026.04.17 | ₩36,869 | ₩37,191 | ₩36,869 | ₩37,069 | +0.54% | 3.1만 |
|---|
| 2026.04.16 | ₩36,708 | ₩36,762 | ₩36,508 | ₩36,628 | -0.22% | 1.4만 |
|---|
| 2026.04.15 | ₩36,401 | ₩36,666 | ₩36,194 | ₩36,666 | +0.73% | 1.9만 |
|---|
| 2026.04.14 | ₩35,372 | ₩36,054 | ₩35,372 | ₩36,014 | +1.81% | 1.7만 |
|---|
| 2026.04.13 | ₩34,664 | ₩35,265 | ₩34,624 | ₩35,265 | +1.73% | 1.8만 |
|---|
| 2026.04.10 | ₩34,504 | ₩34,771 | ₩34,504 | ₩34,664 | +0.46% | 1.8만 |
|---|
| 2026.04.09 | ₩34,236 | ₩34,517 | ₩34,002 | ₩34,410 | +0.51% | 19.2만 |
|---|
| 2026.04.08 | ₩34,570 | ₩34,677 | ₩34,143 | ₩34,236 | -0.97% | 1.6만 |
|---|
| 2026.04.07 | ₩33,341 | ₩33,368 | ₩32,846 | ₩33,337 | -0.01% | 2.2만 |
|---|
| 2026.04.06 | ₩33,408 | ₩33,408 | ₩33,124 | ₩33,274 | -0.40% | 1.5만 |
|---|
| 2026.04.02 | ₩32,646 | ₩33,207 | ₩32,646 | ₩33,202 | +1.70% | 1.9만 |
|---|
| 2026.04.01 | ₩33,247 | ₩33,354 | ₩32,944 | ₩33,100 | -0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩31,630 | ₩32,646 | ₩31,630 | ₩32,633 | +3.17% | 1.4만 |
|---|
| 2026.03.30 | ₩31,724 | ₩31,724 | ₩31,069 | ₩31,216 | -1.60% | 1.3만 |
|---|
| 2026.03.27 | ₩32,058 | ₩32,078 | ₩31,471 | ₩31,537 | -1.63% | 3.1만 |
|---|
| 2026.03.26 | ₩33,074 | ₩33,074 | ₩32,365 | ₩32,365 | -2.14% | 7.8천 |
|---|
| 2026.03.25 | ₩33,441 | ₩33,648 | ₩33,290 | ₩33,341 | -0.30% | 2만 |
|---|
| 2026.03.24 | ₩33,140 | ₩33,140 | ₩32,913 | ₩33,007 | -0.40% | 1.4만 |
|---|
| 2026.03.23 | ₩33,247 | ₩33,642 | ₩33,247 | ₩33,301 | +0.16% | 1.8만 |
|---|
| 2026.03.20 | ₩33,221 | ₩33,227 | ₩32,593 | ₩32,740 | -1.45% | 2.7만 |
|---|
| 2026.03.19 | ₩33,154 | ₩33,461 | ₩33,074 | ₩33,421 | +0.81% | 2.6만 |
|---|
| 2026.03.18 | ₩33,929 | ₩34,049 | ₩33,635 | ₩33,648 | -0.83% | 1.3만 |
|---|
| 2026.03.17 | ₩34,156 | ₩34,208 | ₩33,956 | ₩34,036 | -0.35% | 3.3만 |
|---|
| 2026.03.16 | ₩33,916 | ₩34,022 | ₩33,882 | ₩33,982 | +0.20% | 1.4만 |
|---|
| 2026.03.13 | ₩34,089 | ₩34,136 | ₩33,441 | ₩33,515 | -1.69% | 2.2만 |
|---|
| 2026.03.12 | ₩34,183 | ₩34,210 | ₩33,862 | ₩33,862 | -0.94% | 1.1만 |
|---|
| 2026.03.11 | ₩34,584 | ₩34,636 | ₩34,316 | ₩34,477 | -0.31% | 7.5만 |
|---|
| 2026.03.10 | ₩34,383 | ₩34,757 | ₩34,371 | ₩34,490 | +0.31% | 1.1만 |
|---|
| 2026.03.09 | ₩33,528 | ₩34,517 | ₩33,528 | ₩34,477 | +2.83% | 2.8만 |
|---|
| 2026.03.06 | ₩34,236 | ₩34,340 | ₩33,902 | ₩34,049 | -0.55% | 1.4만 |
|---|
| 2026.03.05 | ₩34,330 | ₩34,798 | ₩34,143 | ₩34,544 | +0.62% | 1.3만 |
|---|
| 2026.03.04 | ₩34,463 | ₩34,630 | ₩34,169 | ₩34,557 | +0.27% | 4.6만 |
|---|
| 2026.03.03 | ₩33,728 | ₩34,212 | ₩33,561 | ₩34,169 | +1.31% | 1.6만 |
|---|
| 2026.03.02 | ₩33,488 | ₩34,463 | ₩33,488 | ₩34,370 | +2.63% | 6.8만 |
|---|
| 2026.02.27 | ₩34,183 | ₩34,183 | ₩33,916 | ₩34,156 | -0.08% | 9.7만 |
|---|
| 2026.02.26 | ₩34,811 | ₩34,811 | ₩34,063 | ₩34,410 | -1.15% | 2.2만 |
|---|
| 2026.02.25 | ₩34,343 | ₩34,818 | ₩34,343 | ₩34,757 | +1.21% | 1.2만 |
|---|
| 2026.02.24 | ₩33,929 | ₩34,230 | ₩33,622 | ₩34,183 | +0.75% | 2.7만 |
|---|
| 2026.02.23 | ₩34,116 | ₩34,423 | ₩33,782 | ₩33,809 | -0.90% | 3.8만 |
|---|
| 2026.02.20 | ₩33,835 | ₩34,536 | ₩33,835 | ₩34,303 | +1.38% | 6.2만 |
|---|
| 2026.02.19 | ₩33,996 | ₩34,214 | ₩33,875 | ₩34,036 | +0.12% | 5만 |
|---|
| 2026.02.18 | ₩33,769 | ₩34,382 | ₩33,769 | ₩34,076 | +0.91% | 2.8만 |
|---|
| 2026.02.17 | ₩33,354 | ₩33,996 | ₩33,308 | ₩33,795 | +1.32% | 11.4만 |
|---|
| 2026.02.13 | ₩33,688 | ₩33,932 | ₩33,515 | ₩33,595 | -0.28% | 2.6만 |
|---|
| 2026.02.12 | ₩34,624 | ₩34,717 | ₩33,727 | ₩33,817 | -2.33% | 2.5만 |
|---|
| 2026.02.11 | ₩34,931 | ₩35,138 | ₩34,517 | ₩34,651 | -0.80% | 2.4만 |
|---|
| 2026.02.10 | ₩34,904 | ₩35,185 | ₩34,757 | ₩34,757 | -0.42% | 2.4만 |
|---|
| 2026.02.09 | ₩34,517 | ₩35,105 | ₩34,517 | ₩34,904 | +1.12% | 1.3만 |
|---|
| 2026.02.06 | ₩33,942 | ₩34,411 | ₩33,755 | ₩34,383 | +1.30% | 1.1만 |
|---|
| 2026.02.05 | ₩33,608 | ₩33,929 | ₩33,394 | ₩33,488 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩34,998 | ₩34,998 | ₩33,809 | ₩34,210 | -2.25% | 7.3만 |
|---|
| 2026.02.03 | ₩35,693 | ₩35,693 | ₩34,477 | ₩34,851 | -2.36% | 1.7만 |
|---|
| 2026.02.02 | ₩35,385 | ₩35,679 | ₩35,385 | ₩35,492 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩35,573 | ₩35,666 | ₩35,384 | ₩35,412 | -0.45% | 1.2만 |
|---|
| 2026.01.29 | ₩36,187 | ₩36,187 | ₩35,305 | ₩35,800 | -1.07% | 4.9만 |
|---|
| 2026.01.28 | ₩36,628 | ₩36,628 | ₩36,143 | ₩36,254 | -1.02% | 1.2만 |
|---|
| 2026.01.27 | ₩36,348 | ₩36,394 | ₩36,281 | ₩36,321 | -0.07% | 8.6천 |
|---|
| 2026.01.26 | ₩35,987 | ₩36,151 | ₩35,973 | ₩36,014 | +0.07% | 1.6만 |
|---|
| 2026.01.23 | ₩35,826 | ₩35,960 | ₩35,639 | ₩35,840 | +0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩35,867 | ₩35,907 | ₩35,700 | ₩35,720 | -0.41% | 2만 |
|---|
| 2026.01.21 | ₩35,092 | ₩35,666 | ₩34,998 | ₩35,419 | +0.93% | 13만 |
|---|
| 2026.01.20 | ₩35,305 | ₩35,626 | ₩35,166 | ₩35,172 | -0.38% | 2.6만 |
|---|
| 2026.01.16 | ₩36,241 | ₩36,414 | ₩36,079 | ₩36,227 | -0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩36,695 | ₩36,695 | ₩36,194 | ₩36,308 | -1.06% | 1.6만 |
|---|
| 2026.01.14 | ₩36,735 | ₩36,735 | ₩35,987 | ₩36,267 | -1.27% | 2.5만 |
|---|
| 2026.01.13 | ₩36,682 | ₩36,886 | ₩36,635 | ₩36,743 | +0.17% | 1만 |
|---|
| 2026.01.12 | ₩36,294 | ₩36,755 | ₩36,294 | ₩36,672 | +1.04% | 6천 |
|---|
| 2026.01.09 | ₩36,548 | ₩36,602 | ₩36,308 | ₩36,521 | -0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩36,802 | ₩36,802 | ₩36,225 | ₩36,374 | -1.16% | 1.2만 |
|---|
| 2026.01.07 | ₩36,749 | ₩37,029 | ₩36,588 | ₩36,722 | -0.07% | 1.2만 |
|---|
| 2026.01.06 | ₩36,642 | ₩36,642 | ₩36,408 | ₩36,575 | -0.18% | 1.5만 |
|---|
| 2026.01.05 | ₩36,655 | ₩36,695 | ₩36,475 | ₩36,508 | -0.40% | 1.3만 |
|---|
| 2026.01.02 | ₩36,936 | ₩36,936 | ₩36,187 | ₩36,428 | -1.37% | 9.5천 |
|---|
| 2025.12.31 | ₩36,882 | ₩36,882 | ₩36,476 | ₩36,481 | -1.09% | 1.9만 |
|---|
| 2025.12.30 | ₩36,869 | ₩36,882 | ₩36,735 | ₩36,735 | -0.36% | 2.8만 |
|---|
| 2025.12.29 | ₩36,869 | ₩36,882 | ₩36,702 | ₩36,762 | -0.29% | 9.1천 |
|---|
| 2025.12.26 | ₩37,083 | ₩37,109 | ₩37,029 | ₩37,030 | -0.14% | 9.5천 |
|---|
| 2025.12.24 | ₩37,056 | ₩37,056 | ₩36,882 | ₩37,056 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩36,495 | ₩37,029 | ₩36,495 | ₩37,029 | +1.46% | 1.2만 |
|---|
| 2025.12.22 | ₩36,749 | ₩36,749 | ₩36,615 | ₩36,668 | -0.22% | 1.5만 |
|---|
| 2025.12.19 | ₩36,000 | ₩36,455 | ₩36,000 | ₩36,444 | +1.23% | 2.1만 |
|---|
| 2025.12.18 | ₩36,067 | ₩36,094 | ₩35,733 | ₩35,893 | -0.48% | 2만 |
|---|
| 2025.12.17 | ₩36,401 | ₩36,401 | ₩35,372 | ₩35,399 | -2.75% | 10.3만 |
|---|
| 2025.12.16 | ₩36,161 | ₩36,334 | ₩35,951 | ₩36,321 | +0.44% | 2.2만 |
|---|
| 2025.12.15 | ₩36,762 | ₩36,762 | ₩36,094 | ₩36,161 | -1.64% | 1.6만 |
|---|
| 2025.12.12 | ₩37,203 | ₩37,203 | ₩36,428 | ₩36,508 | -1.87% | 1.6만 |
|---|
| 2025.12.11 | ₩37,323 | ₩37,323 | ₩36,933 | ₩37,270 | -0.14% | 7.2천 |
|---|
| 2025.12.10 | ₩37,337 | ₩37,577 | ₩37,190 | ₩37,537 | +0.54% | 1.2만 |
|---|
| 2025.12.09 | ₩37,270 | ₩37,417 | ₩37,069 | ₩37,350 | +0.22% | 6.7천 |
|---|
| 2025.12.08 | ₩37,483 | ₩37,483 | ₩37,041 | ₩37,216 | -0.71% | 1.1만 |
|---|
| 2025.12.05 | ₩37,310 | ₩37,377 | ₩37,109 | ₩37,256 | -0.14% | 3.6만 |
|---|
| 2025.12.04 | ₩37,256 | ₩37,256 | ₩36,896 | ₩37,136 | -0.32% | 4.5만 |
|---|
| 2025.12.03 | ₩36,989 | ₩37,056 | ₩36,802 | ₩36,989 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩37,149 | ₩37,283 | ₩36,922 | ₩37,029 | -0.32% | 1.5만 |
|---|
| 2025.12.01 | ₩36,815 | ₩37,016 | ₩36,682 | ₩36,922 | +0.29% | 3.1만 |
|---|
| 2025.11.28 | ₩36,882 | ₩37,096 | ₩36,882 | ₩37,096 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩36,802 | ₩37,136 | ₩36,615 | ₩36,869 | +0.18% | 11.3만 |
|---|
| 2025.11.25 | ₩36,428 | ₩36,628 | ₩35,880 | ₩36,628 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩35,773 | ₩36,388 | ₩35,720 | ₩36,388 | +1.72% | 14.3만 |
|---|
| 2025.11.21 | ₩35,439 | ₩35,746 | ₩34,891 | ₩35,399 | -0.11% | 2.8만 |
|---|
| 2025.11.20 | ₩37,069 | ₩37,083 | ₩35,332 | ₩35,345 | -4.65% | 5.1만 |
|---|
| 2025.11.19 | ₩35,867 | ₩36,322 | ₩35,780 | ₩36,067 | +0.56% | 1.6만 |
|---|
| 2025.11.18 | ₩35,907 | ₩35,987 | ₩35,444 | ₩35,666 | -0.67% | 1.3만 |
|---|
| 2025.11.17 | ₩36,000 | ₩36,548 | ₩35,867 | ₩36,040 | +0.11% | 8.3만 |
|---|
| 2025.11.14 | ₩35,773 | ₩36,602 | ₩35,773 | ₩36,348 | +1.61% | 1.6만 |
|---|
| 2025.11.13 | ₩36,815 | ₩37,036 | ₩36,141 | ₩36,227 | -1.60% | 5만 |
|---|
| 2025.11.12 | ₩37,617 | ₩37,617 | ₩36,989 | ₩37,203 | -1.10% | 2.4만 |
|---|
| 2025.11.11 | ₩37,310 | ₩37,310 | ₩37,020 | ₩37,283 | -0.07% | 1.4만 |
|---|
| 2025.11.10 | ₩37,243 | ₩37,457 | ₩37,045 | ₩37,457 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,521 | ₩36,588 | ₩35,853 | ₩36,521 | 0.00% | 2.3만 |
|---|
| 2025.11.06 | ₩37,390 | ₩37,390 | ₩36,568 | ₩36,642 | -2.00% | 4.6만 |
|---|
| 2025.11.05 | ₩37,323 | ₩37,483 | ₩37,026 | ₩37,296 | -0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩37,510 | ₩37,630 | ₩37,123 | ₩37,176 | -0.89% | 1.7만 |
|---|
| 2025.11.03 | ₩38,218 | ₩38,218 | ₩37,844 | ₩37,911 | -0.80% | 2.1만 |
|---|
| 2025.10.31 | ₩38,272 | ₩38,272 | ₩37,628 | ₩37,791 | -1.26% | 2.4만 |
|---|
| 2025.10.30 | ₩38,085 | ₩38,085 | ₩37,510 | ₩37,537 | -1.44% | 1.8만 |
|---|
| 2025.10.29 | ₩38,112 | ₩38,218 | ₩37,938 | ₩38,205 | +0.25% | 2.9만 |
|---|
| 2025.10.28 | ₩37,697 | ₩37,858 | ₩37,417 | ₩37,777 | +0.21% | 3.7만 |
|---|
| 2025.10.27 | ₩37,123 | ₩37,483 | ₩37,123 | ₩37,403 | +0.76% | 1.5만 |
|---|
| 2025.10.24 | ₩36,869 | ₩36,869 | ₩36,736 | ₩36,749 | -0.33% | 7천 |
|---|
| 2025.10.23 | ₩36,074 | ₩36,493 | ₩36,074 | ₩36,428 | +0.98% | 1만 |
|---|
| 2025.10.22 | ₩36,455 | ₩36,455 | ₩35,720 | ₩36,067 | -1.06% | 1.7만 |
|---|
| 2025.10.21 | ₩36,588 | ₩36,588 | ₩36,281 | ₩36,361 | -0.62% | 1.2만 |
|---|
| 2025.10.20 | ₩36,414 | ₩36,548 | ₩36,401 | ₩36,441 | +0.07% | 1.5만 |
|---|
| 2025.10.17 | ₩36,120 | ₩36,201 | ₩35,818 | ₩36,080 | -0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩36,481 | ₩36,508 | ₩35,813 | ₩36,080 | -1.10% | 2만 |
|---|
| 2025.10.15 | ₩36,468 | ₩36,468 | ₩36,107 | ₩36,174 | -0.81% | 1만 |
|---|
| 2025.10.14 | ₩36,107 | ₩36,198 | ₩35,573 | ₩35,907 | -0.56% | 1.3만 |
|---|
| 2025.10.13 | ₩36,348 | ₩36,468 | ₩36,047 | ₩36,356 | +0.02% | 2.8만 |
|---|
| 2025.10.10 | ₩36,735 | ₩36,961 | ₩35,504 | ₩35,504 | -3.35% | 7.4천 |
|---|