시장 데이터를 불러오는 중
전체 종목
Highland Global Allocation Fund Common Stock 과거 주가
Highland Global Allocation Fund Common Stock · HGLB · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Highland Global Allocation Fund Common Stock · HGLB · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,509 | ₩8,590 | ₩8,482 | ₩8,549 | +0.47% | 6.2만 |
| 2026.10.08 | ₩8,549 | ₩8,677 | ₩8,469 | ₩8,482 | -0.78% | 16만 |
| 2026.10.07 | ₩8,844 | ₩8,844 | ₩8,616 | ₩8,630 | -2.42% | 10.8만 |
| 2026.10.06 | ₩8,884 | ₩9,017 | ₩8,817 | ₩8,871 | -0.15% | 11.9만 |
| 2026.10.05 | ₩9,032 | ₩9,032 | ₩8,764 | ₩8,858 | -1.93% | 10.1만 |
| 2026.10.02 | ₩9,018 | ₩9,032 | ₩8,912 | ₩9,005 | -0.15% | 4.7만 |
| 2026.10.01 | ₩8,858 | ₩9,032 | ₩8,777 | ₩8,965 | +1.21% | 12만 |
| 2026.09.30 | ₩8,884 | ₩8,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,844 |
| -0.45% |
| 16.1만 |
| 2026.09.29 | ₩8,871 | ₩8,992 | ₩8,710 | ₩8,804 | -0.76% | 21.8만 |
|---|
| 2026.09.28 | ₩9,139 | ₩9,193 | ₩8,844 | ₩8,871 | -2.93% | 27만 |
|---|
| 2026.09.25 | ₩9,407 | ₩9,407 | ₩9,206 | ₩9,219 | -1.99% | 16.5만 |
|---|
| 2026.09.24 | ₩9,514 | ₩9,566 | ₩9,367 | ₩9,394 | -1.27% | 10만 |
|---|
| 2026.09.23 | ₩9,729 | ₩9,729 | ₩9,353 | ₩9,541 | -1.93% | 7.7만 |
|---|
| 2026.09.22 | ₩9,809 | ₩9,822 | ₩9,691 | ₩9,809 | 0.00% | 6.8만 |
|---|
| 2026.09.21 | ₩9,702 | ₩9,796 | ₩9,649 | ₩9,755 | +0.55% | 5.6만 |
|---|
| 2026.09.18 | ₩9,903 | ₩9,903 | ₩9,608 | ₩9,675 | -2.30% | 7.6만 |
|---|
| 2026.09.17 | ₩9,715 | ₩9,796 | ₩9,688 | ₩9,769 | +0.55% | 2.7만 |
|---|
| 2026.09.16 | ₩9,715 | ₩9,796 | ₩9,662 | ₩9,688 | -0.28% | 2.9만 |
|---|
| 2026.09.15 | ₩9,702 | ₩9,729 | ₩9,662 | ₩9,702 | 0.00% | 5.7만 |
|---|
| 2026.09.14 | ₩9,782 | ₩9,884 | ₩9,675 | ₩9,702 | -0.82% | 4만 |
|---|
| 2026.09.11 | ₩9,822 | ₩9,916 | ₩9,755 | ₩9,796 | -0.27% | 2.4만 |
|---|
| 2026.09.10 | ₩9,863 | ₩9,956 | ₩9,662 | ₩9,729 | -1.36% | 5.1만 |
|---|
| 2026.09.09 | ₩9,796 | ₩9,903 | ₩9,796 | ₩9,836 | +0.41% | 5.6만 |
|---|
| 2026.09.08 | ₩9,970 | ₩9,970 | ₩9,796 | ₩9,836 | -1.34% | 7.2만 |
|---|
| 2026.09.04 | ₩9,956 | ₩9,983 | ₩9,903 | ₩9,930 | -0.27% | 6.6만 |
|---|
| 2026.09.03 | ₩9,930 | ₩10,085 | ₩9,904 | ₩10,010 | +0.81% | 9만 |
|---|
| 2026.09.02 | ₩9,970 | ₩10,023 | ₩9,930 | ₩9,970 | 0.00% | 8.2만 |
|---|
| 2026.09.01 | ₩9,970 | ₩10,042 | ₩9,903 | ₩9,943 | -0.27% | 8.2만 |
|---|
| 2026.08.31 | ₩10,144 | ₩10,157 | ₩9,983 | ₩10,050 | -0.92% | 15.9만 |
|---|
| 2026.08.28 | ₩10,117 | ₩10,251 | ₩10,050 | ₩10,090 | -0.26% | 8.4만 |
|---|
| 2026.08.27 | ₩10,050 | ₩10,131 | ₩10,037 | ₩10,104 | +0.53% | 8.2만 |
|---|
| 2026.08.26 | ₩10,010 | ₩10,117 | ₩10,010 | ₩10,090 | +0.80% | 8.8만 |
|---|
| 2026.08.25 | ₩10,037 | ₩10,077 | ₩9,916 | ₩10,077 | +0.40% | 5.1만 |
|---|
| 2026.08.24 | ₩10,104 | ₩10,104 | ₩9,997 | ₩10,077 | -0.27% | 2.5만 |
|---|
| 2026.08.21 | ₩10,117 | ₩10,184 | ₩9,990 | ₩10,184 | +0.66% | 8만 |
|---|
| 2026.08.20 | ₩10,117 | ₩10,184 | ₩10,064 | ₩10,144 | +0.26% | 16.1만 |
|---|
| 2026.08.19 | ₩10,117 | ₩10,187 | ₩10,050 | ₩10,090 | -0.26% | 5.8만 |
|---|
| 2026.08.18 | ₩10,171 | ₩10,211 | ₩10,023 | ₩10,090 | -0.79% | 4.7만 |
|---|
| 2026.08.17 | ₩10,157 | ₩10,198 | ₩10,077 | ₩10,144 | -0.13% | 11.4만 |
|---|
| 2026.08.14 | ₩10,077 | ₩10,171 | ₩10,053 | ₩10,157 | +0.80% | 6.8만 |
|---|
| 2026.08.13 | ₩10,117 | ₩10,265 | ₩10,043 | ₩10,131 | +0.13% | 12.3만 |
|---|
| 2026.08.12 | ₩10,157 | ₩10,211 | ₩10,077 | ₩10,104 | -0.53% | 7.9만 |
|---|
| 2026.08.11 | ₩10,064 | ₩10,171 | ₩10,064 | ₩10,077 | +0.13% | 4.7만 |
|---|
| 2026.08.10 | ₩10,077 | ₩10,104 | ₩10,023 | ₩10,050 | -0.27% | 7만 |
|---|
| 2026.08.07 | ₩10,064 | ₩10,151 | ₩10,050 | ₩10,077 | +0.13% | 2.5만 |
|---|
| 2026.08.06 | ₩10,050 | ₩10,165 | ₩10,010 | ₩10,050 | 0.00% | 3.7만 |
|---|
| 2026.08.05 | ₩10,117 | ₩10,224 | ₩9,956 | ₩10,064 | -0.53% | 5.2만 |
|---|
| 2026.08.04 | ₩10,117 | ₩10,198 | ₩10,050 | ₩10,157 | +0.40% | 6.5만 |
|---|
| 2026.08.03 | ₩9,983 | ₩10,117 | ₩9,930 | ₩10,090 | +1.07% | 10.7만 |
|---|
| 2026.07.31 | ₩9,916 | ₩10,023 | ₩9,849 | ₩9,956 | +0.41% | 7.8만 |
|---|
| 2026.07.30 | ₩9,568 | ₩9,916 | ₩9,568 | ₩9,796 | +2.38% | 10.9만 |
|---|
| 2026.07.29 | ₩9,715 | ₩9,809 | ₩9,675 | ₩9,702 | -0.14% | 6.9만 |
|---|
| 2026.07.28 | ₩9,782 | ₩9,903 | ₩9,675 | ₩9,729 | -0.55% | 4.7만 |
|---|
| 2026.07.27 | ₩9,863 | ₩9,876 | ₩9,635 | ₩9,796 | -0.68% | 7.4만 |
|---|
| 2026.07.24 | ₩9,729 | ₩9,970 | ₩9,729 | ₩9,836 | +1.10% | 4.7만 |
|---|
| 2026.07.23 | ₩10,090 | ₩10,117 | ₩9,782 | ₩9,863 | -2.26% | 10.1만 |
|---|
| 2026.07.22 | ₩10,104 | ₩10,117 | ₩9,943 | ₩10,090 | -0.13% | 3.8만 |
|---|
| 2026.07.21 | ₩10,144 | ₩10,157 | ₩10,090 | ₩10,117 | -0.26% | 2.4만 |
|---|
| 2026.07.20 | ₩10,023 | ₩10,157 | ₩10,023 | ₩10,104 | +0.80% | 8.2만 |
|---|
| 2026.07.17 | ₩9,976 | ₩10,137 | ₩9,755 | ₩10,023 | +0.47% | 22.1만 |
|---|
| 2026.07.16 | ₩9,983 | ₩10,157 | ₩9,903 | ₩9,903 | -0.81% | 5.8만 |
|---|
| 2026.07.15 | ₩10,010 | ₩10,144 | ₩9,782 | ₩10,010 | 0.00% | 13.7만 |
|---|
| 2026.07.14 | ₩10,064 | ₩10,137 | ₩9,883 | ₩9,983 | -0.80% | 9만 |
|---|
| 2026.07.13 | ₩10,144 | ₩10,184 | ₩9,983 | ₩10,037 | -1.06% | 3.9만 |
|---|
| 2026.07.10 | ₩10,184 | ₩10,227 | ₩10,077 | ₩10,171 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩10,171 | ₩10,251 | ₩10,050 | ₩10,238 | +0.66% | 6.1만 |
|---|
| 2026.07.08 | ₩10,090 | ₩10,211 | ₩9,943 | ₩10,171 | +0.80% | 7.2만 |
|---|
| 2026.07.07 | ₩10,184 | ₩10,224 | ₩10,077 | ₩10,131 | -0.53% | 2.7만 |
|---|
| 2026.07.06 | ₩10,265 | ₩10,358 | ₩10,064 | ₩10,157 | -1.04% | 14.9만 |
|---|
| 2026.07.02 | ₩10,184 | ₩10,345 | ₩10,131 | ₩10,278 | +0.92% | 10만 |
|---|
| 2026.07.01 | ₩10,144 | ₩10,325 | ₩10,023 | ₩10,224 | +0.79% | 21.5만 |
|---|
| 2026.06.30 | ₩10,265 | ₩10,278 | ₩9,970 | ₩10,077 | -1.83% | 24.9만 |
|---|
| 2026.06.29 | ₩10,010 | ₩10,204 | ₩9,983 | ₩10,184 | +1.74% | 9.6만 |
|---|
| 2026.06.26 | ₩9,916 | ₩10,023 | ₩9,889 | ₩9,930 | +0.14% | 6.4만 |
|---|
| 2026.06.25 | ₩9,889 | ₩9,943 | ₩9,863 | ₩9,889 | 0.00% | 8.7만 |
|---|
| 2026.06.24 | ₩9,903 | ₩10,023 | ₩9,729 | ₩9,849 | -0.54% | 25.6만 |
|---|
| 2026.06.23 | ₩10,050 | ₩10,157 | ₩9,956 | ₩9,997 | -0.53% | 23.2만 |
|---|
| 2026.06.22 | ₩10,372 | ₩10,412 | ₩10,157 | ₩10,278 | -0.90% | 11.4만 |
|---|
| 2026.06.18 | ₩10,425 | ₩10,546 | ₩10,305 | ₩10,345 | -0.77% | 14만 |
|---|
| 2026.06.17 | ₩10,533 | ₩10,533 | ₩10,285 | ₩10,399 | -1.27% | 14.8만 |
|---|
| 2026.06.16 | ₩10,559 | ₩10,760 | ₩10,533 | ₩10,600 | +0.38% | 4.7만 |
|---|
| 2026.06.15 | ₩10,533 | ₩10,707 | ₩10,533 | ₩10,640 | +1.02% | 8.5만 |
|---|
| 2026.06.12 | ₩10,519 | ₩10,630 | ₩10,385 | ₩10,533 | +0.13% | 6.1만 |
|---|
| 2026.06.11 | ₩10,425 | ₩10,679 | ₩10,358 | ₩10,439 | +0.13% | 7.3만 |
|---|
| 2026.06.10 | ₩10,305 | ₩10,506 | ₩10,251 | ₩10,385 | +0.78% | 12.7만 |
|---|
| 2026.06.09 | ₩10,492 | ₩10,679 | ₩10,252 | ₩10,291 | -1.92% | 10.8만 |
|---|
| 2026.06.08 | ₩10,385 | ₩10,600 | ₩10,385 | ₩10,439 | +0.52% | 6.1만 |
|---|
| 2026.06.05 | ₩10,640 | ₩10,667 | ₩10,405 | ₩10,439 | -1.89% | 7.5만 |
|---|
| 2026.06.04 | ₩10,586 | ₩10,760 | ₩10,559 | ₩10,680 | +0.89% | 7.7만 |
|---|
| 2026.06.03 | ₩10,519 | ₩10,693 | ₩10,519 | ₩10,586 | +0.64% | 3.5만 |
|---|
| 2026.06.02 | ₩10,747 | ₩10,747 | ₩10,539 | ₩10,600 | -1.37% | 15.8만 |
|---|
| 2026.06.01 | ₩10,854 | ₩10,854 | ₩10,546 | ₩10,774 | -0.74% | 10.6만 |
|---|
| 2026.05.29 | ₩10,935 | ₩10,988 | ₩10,720 | ₩10,854 | -0.74% | 9.4만 |
|---|
| 2026.05.28 | ₩10,573 | ₩10,868 | ₩10,559 | ₩10,868 | +2.79% | 5.1만 |
|---|
| 2026.05.27 | ₩10,760 | ₩10,760 | ₩10,452 | ₩10,519 | -2.24% | 11.7만 |
|---|
| 2026.05.26 | ₩10,734 | ₩10,734 | ₩10,579 | ₩10,680 | -0.50% | 7.5만 |
|---|
| 2026.05.22 | ₩11,028 | ₩11,028 | ₩10,586 | ₩10,774 | -2.31% | 9.2만 |
|---|
| 2026.05.21 | ₩10,935 | ₩11,122 | ₩10,904 | ₩11,055 | +1.10% | 9.7만 |
|---|
| 2026.05.20 | ₩10,868 | ₩10,948 | ₩10,734 | ₩10,948 | +0.74% | 4.2만 |
|---|
| 2026.05.19 | ₩10,720 | ₩11,055 | ₩10,372 | ₩10,841 | +1.13% | 16.4만 |
|---|
| 2026.05.18 | ₩10,827 | ₩10,881 | ₩10,680 | ₩10,774 | -0.50% | 2.9만 |
|---|
| 2026.05.15 | ₩10,881 | ₩10,881 | ₩10,452 | ₩10,760 | -1.11% | 6.4만 |
|---|
| 2026.05.14 | ₩10,760 | ₩10,894 | ₩10,760 | ₩10,787 | +0.25% | 4.2만 |
|---|
| 2026.05.13 | ₩10,801 | ₩10,960 | ₩10,720 | ₩10,787 | -0.12% | 6.7만 |
|---|
| 2026.05.12 | ₩10,908 | ₩11,002 | ₩10,734 | ₩10,841 | -0.61% | 11만 |
|---|
| 2026.05.11 | ₩10,988 | ₩11,055 | ₩10,921 | ₩10,935 | -0.49% | 5.8만 |
|---|
| 2026.05.08 | ₩11,015 | ₩11,055 | ₩10,894 | ₩11,042 | +0.24% | 6.3만 |
|---|
| 2026.05.07 | ₩11,055 | ₩11,055 | ₩10,961 | ₩11,015 | -0.36% | 2.4만 |
|---|
| 2026.05.06 | ₩10,988 | ₩11,042 | ₩10,874 | ₩11,015 | +0.24% | 9만 |
|---|
| 2026.05.05 | ₩10,988 | ₩11,055 | ₩10,894 | ₩10,988 | 0.00% | 5.1만 |
|---|
| 2026.05.04 | ₩11,002 | ₩11,042 | ₩10,787 | ₩10,961 | -0.37% | 7.5만 |
|---|
| 2026.05.01 | ₩11,015 | ₩11,048 | ₩10,774 | ₩10,961 | -0.49% | 3.3만 |
|---|
| 2026.04.30 | ₩10,948 | ₩11,042 | ₩10,754 | ₩10,975 | +0.24% | 14.4만 |
|---|
| 2026.04.29 | ₩10,787 | ₩10,975 | ₩10,747 | ₩10,841 | +0.50% | 7.7만 |
|---|
| 2026.04.28 | ₩10,921 | ₩10,961 | ₩10,747 | ₩10,787 | -1.23% | 10.3만 |
|---|
| 2026.04.27 | ₩11,015 | ₩11,201 | ₩10,747 | ₩10,948 | -0.61% | 8.7만 |
|---|
| 2026.04.24 | ₩10,948 | ₩11,203 | ₩10,734 | ₩10,935 | -0.12% | 12.7만 |
|---|
| 2026.04.23 | ₩11,095 | ₩11,176 | ₩10,908 | ₩11,082 | -0.12% | 5.1만 |
|---|
| 2026.04.22 | ₩11,122 | ₩11,229 | ₩11,107 | ₩11,136 | +0.12% | 5.8만 |
|---|
| 2026.04.21 | ₩11,203 | ₩11,276 | ₩10,988 | ₩11,069 | -1.20% | 6.8만 |
|---|
| 2026.04.20 | ₩11,162 | ₩11,189 | ₩11,028 | ₩11,162 | 0.00% | 4.9만 |
|---|
| 2026.04.17 | ₩11,162 | ₩11,330 | ₩11,109 | ₩11,189 | +0.24% | 7.2만 |
|---|
| 2026.04.16 | ₩11,082 | ₩11,176 | ₩10,961 | ₩11,109 | +0.24% | 4.3만 |
|---|
| 2026.04.15 | ₩11,069 | ₩11,122 | ₩10,787 | ₩11,042 | -0.24% | 8.8만 |
|---|
| 2026.04.14 | ₩10,988 | ₩11,216 | ₩10,961 | ₩11,069 | +0.73% | 2.3만 |
|---|
| 2026.04.13 | ₩10,881 | ₩11,035 | ₩10,734 | ₩10,975 | +0.86% | 8.1만 |
|---|
| 2026.04.10 | ₩10,868 | ₩11,270 | ₩10,854 | ₩10,948 | +0.74% | 4만 |
|---|
| 2026.04.09 | ₩10,948 | ₩10,957 | ₩10,646 | ₩10,894 | -0.49% | 8.5만 |
|---|
| 2026.04.08 | ₩10,827 | ₩11,075 | ₩10,787 | ₩10,827 | 0.00% | 3.4만 |
|---|
| 2026.04.07 | ₩10,787 | ₩10,827 | ₩10,519 | ₩10,774 | -0.12% | 5.6만 |
|---|
| 2026.04.06 | ₩10,935 | ₩11,011 | ₩10,653 | ₩10,734 | -1.84% | 6만 |
|---|
| 2026.04.02 | ₩10,961 | ₩11,026 | ₩10,566 | ₩10,854 | -0.98% | 3.7만 |
|---|
| 2026.04.01 | ₩10,774 | ₩11,069 | ₩10,774 | ₩10,908 | +1.24% | 3.2만 |
|---|
| 2026.03.31 | ₩10,760 | ₩11,042 | ₩10,573 | ₩10,760 | 0.00% | 7.8만 |
|---|
| 2026.03.30 | ₩10,345 | ₩10,640 | ₩10,160 | ₩10,492 | +1.42% | 8.2만 |
|---|
| 2026.03.27 | ₩10,305 | ₩10,533 | ₩10,090 | ₩10,238 | -0.65% | 10.9만 |
|---|
| 2026.03.26 | ₩10,988 | ₩11,270 | ₩10,131 | ₩10,305 | -6.22% | 25.4만 |
|---|
| 2026.03.25 | ₩10,975 | ₩11,363 | ₩10,881 | ₩10,948 | -0.24% | 5.4만 |
|---|
| 2026.03.24 | ₩11,069 | ₩11,204 | ₩10,868 | ₩10,935 | -1.21% | 7.1만 |
|---|
| 2026.03.23 | ₩11,082 | ₩11,310 | ₩10,988 | ₩11,082 | 0.00% | 2.7만 |
|---|
| 2026.03.20 | ₩11,270 | ₩11,430 | ₩10,988 | ₩10,988 | -2.50% | 4.2만 |
|---|
| 2026.03.19 | ₩11,082 | ₩11,495 | ₩11,082 | ₩11,189 | +0.97% | 5.6만 |
|---|
| 2026.03.18 | ₩11,256 | ₩11,276 | ₩11,082 | ₩11,196 | -0.54% | 6.1만 |
|---|
| 2026.03.17 | ₩11,229 | ₩11,484 | ₩11,216 | ₩11,296 | +0.60% | 7.7만 |
|---|
| 2026.03.16 | ₩11,430 | ₩11,460 | ₩11,243 | ₩11,283 | -1.29% | 3.6만 |
|---|
| 2026.03.13 | ₩11,457 | ₩11,558 | ₩11,189 | ₩11,270 | -1.64% | 8.9만 |
|---|
| 2026.03.12 | ₩11,323 | ₩11,712 | ₩11,270 | ₩11,417 | +0.83% | 8.2만 |
|---|
| 2026.03.11 | ₩11,457 | ₩11,645 | ₩11,363 | ₩11,404 | -0.47% | 4만 |
|---|
| 2026.03.10 | ₩11,377 | ₩11,524 | ₩11,323 | ₩11,404 | +0.24% | 6.1만 |
|---|
| 2026.03.09 | ₩11,471 | ₩11,497 | ₩11,337 | ₩11,404 | -0.58% | 4.9만 |
|---|
| 2026.03.06 | ₩11,725 | ₩11,725 | ₩11,497 | ₩11,618 | -0.91% | 7.2만 |
|---|
| 2026.03.05 | ₩12,033 | ₩12,053 | ₩11,752 | ₩11,819 | -1.78% | 3.8만 |
|---|
| 2026.03.04 | ₩11,966 | ₩12,194 | ₩11,913 | ₩12,060 | +0.78% | 5만 |
|---|
| 2026.03.03 | ₩12,194 | ₩12,194 | ₩11,913 | ₩12,007 | -1.54% | 2.4만 |
|---|
| 2026.03.02 | ₩12,127 | ₩12,395 | ₩11,953 | ₩12,226 | +0.82% | 8.8만 |
|---|
| 2026.02.27 | ₩12,167 | ₩12,395 | ₩12,007 | ₩12,167 | 0.00% | 15.2만 |
|---|
| 2026.02.26 | ₩12,154 | ₩12,167 | ₩11,846 | ₩12,060 | -0.77% | 9.5만 |
|---|
| 2026.02.25 | ₩11,953 | ₩11,993 | ₩11,889 | ₩11,993 | +0.34% | 1.6만 |
|---|
| 2026.02.24 | ₩11,899 | ₩12,047 | ₩11,846 | ₩11,899 | 0.00% | 3.5만 |
|---|
| 2026.02.23 | ₩11,953 | ₩12,060 | ₩11,824 | ₩11,913 | -0.34% | 3.6만 |
|---|
| 2026.02.20 | ₩12,007 | ₩12,007 | ₩11,819 | ₩11,958 | -0.40% | 4.2만 |
|---|
| 2026.02.19 | ₩11,966 | ₩12,074 | ₩11,861 | ₩12,047 | +0.67% | 6.3만 |
|---|
| 2026.02.18 | ₩11,806 | ₩12,154 | ₩11,806 | ₩11,993 | +1.59% | 14.3만 |
|---|
| 2026.02.17 | ₩11,752 | ₩11,925 | ₩11,685 | ₩11,815 | +0.54% | 7.9만 |
|---|
| 2026.02.13 | ₩11,712 | ₩11,926 | ₩11,712 | ₩11,712 | 0.00% | 3만 |
|---|
| 2026.02.12 | ₩11,806 | ₩11,913 | ₩11,658 | ₩11,685 | -1.02% | 4.8만 |
|---|
| 2026.02.11 | ₩11,779 | ₩11,940 | ₩11,698 | ₩11,792 | +0.11% | 5.1만 |
|---|
| 2026.02.10 | ₩11,792 | ₩11,913 | ₩11,618 | ₩11,658 | -1.14% | 3.5만 |
|---|
| 2026.02.09 | ₩11,819 | ₩11,952 | ₩11,779 | ₩11,779 | -0.34% | 5만 |
|---|
| 2026.02.06 | ₩11,658 | ₩12,047 | ₩11,658 | ₩11,779 | +1.03% | 5.8만 |
|---|
| 2026.02.05 | ₩11,859 | ₩11,859 | ₩11,672 | ₩11,672 | -1.58% | 4만 |
|---|
| 2026.02.04 | ₩11,672 | ₩11,953 | ₩11,672 | ₩11,765 | +0.80% | 2.3만 |
|---|
| 2026.02.03 | ₩11,926 | ₩11,926 | ₩11,685 | ₩11,752 | -1.46% | 5만 |
|---|
| 2026.02.02 | ₩11,712 | ₩12,020 | ₩11,658 | ₩11,926 | +1.83% | 6.6만 |
|---|
| 2026.01.30 | ₩11,846 | ₩11,886 | ₩11,690 | ₩11,765 | -0.68% | 5.1만 |
|---|
| 2026.01.29 | ₩11,792 | ₩11,993 | ₩11,578 | ₩11,712 | -0.68% | 6.5만 |
|---|
| 2026.01.28 | ₩11,859 | ₩11,925 | ₩11,578 | ₩11,658 | -1.69% | 19.7만 |
|---|
| 2026.01.27 | ₩11,806 | ₩11,993 | ₩11,753 | ₩11,859 | +0.45% | 5.7만 |
|---|
| 2026.01.26 | ₩11,752 | ₩11,993 | ₩11,672 | ₩11,779 | +0.23% | 7.4만 |
|---|
| 2026.01.23 | ₩12,007 | ₩12,025 | ₩11,739 | ₩11,819 | -1.56% | 7만 |
|---|
| 2026.01.22 | ₩12,141 | ₩12,141 | ₩11,980 | ₩12,047 | -0.77% | 1.9만 |
|---|
| 2026.01.21 | ₩11,926 | ₩12,102 | ₩11,886 | ₩12,007 | +0.67% | 5.5만 |
|---|
| 2026.01.20 | ₩12,033 | ₩12,074 | ₩11,832 | ₩11,886 | -1.22% | 7.5만 |
|---|
| 2026.01.16 | ₩12,074 | ₩12,194 | ₩11,993 | ₩12,060 | -0.11% | 8.6만 |
|---|
| 2026.01.15 | ₩12,127 | ₩12,194 | ₩11,940 | ₩12,033 | -0.77% | 7만 |
|---|
| 2026.01.14 | ₩12,154 | ₩12,170 | ₩11,906 | ₩12,114 | -0.33% | 17.9만 |
|---|
| 2026.01.13 | ₩12,033 | ₩12,288 | ₩11,915 | ₩12,127 | +0.78% | 11만 |
|---|
| 2026.01.12 | ₩11,899 | ₩12,130 | ₩11,725 | ₩12,047 | +1.24% | 10.6만 |
|---|
| 2026.01.09 | ₩11,980 | ₩12,120 | ₩11,752 | ₩11,966 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩11,712 | ₩11,989 | ₩11,673 | ₩11,873 | +1.37% | 12.3만 |
|---|
| 2026.01.07 | ₩11,899 | ₩11,899 | ₩11,591 | ₩11,672 | -1.91% | 13만 |
|---|
| 2026.01.06 | ₩11,618 | ₩11,926 | ₩11,444 | ₩11,819 | +1.73% | 12만 |
|---|
| 2026.01.05 | ₩12,033 | ₩12,087 | ₩11,605 | ₩11,806 | -1.89% | 11만 |
|---|
| 2026.01.02 | ₩12,087 | ₩12,234 | ₩11,886 | ₩11,940 | -1.22% | 19.4만 |
|---|
| 2025.12.31 | ₩12,355 | ₩12,458 | ₩11,913 | ₩12,234 | -0.98% | 7.3만 |
|---|
| 2025.12.30 | ₩12,154 | ₩12,355 | ₩12,079 | ₩12,234 | +0.66% | 8.2만 |
|---|
| 2025.12.29 | ₩12,208 | ₩12,208 | ₩12,100 | ₩12,154 | -0.44% | 4.8만 |
|---|
| 2025.12.26 | ₩12,248 | ₩12,355 | ₩12,208 | ₩12,275 | +0.22% | 4만 |
|---|
| 2025.12.24 | ₩12,489 | ₩12,502 | ₩12,277 | ₩12,355 | -1.07% | 3.1만 |
|---|
| 2025.12.23 | ₩12,328 | ₩12,583 | ₩12,328 | ₩12,489 | +1.30% | 4.2만 |
|---|
| 2025.12.22 | ₩12,194 | ₩12,543 | ₩12,194 | ₩12,422 | +1.87% | 6만 |
|---|
| 2025.12.19 | ₩12,060 | ₩12,423 | ₩12,060 | ₩12,194 | +1.11% | 4.4만 |
|---|
| 2025.12.18 | ₩12,194 | ₩12,419 | ₩12,008 | ₩12,100 | -0.77% | 5.3만 |
|---|
| 2025.12.17 | ₩12,328 | ₩12,328 | ₩12,154 | ₩12,154 | -1.41% | 3.4만 |
|---|
| 2025.12.16 | ₩12,234 | ₩12,376 | ₩12,167 | ₩12,342 | +0.88% | 4.8만 |
|---|
| 2025.12.15 | ₩12,328 | ₩12,622 | ₩12,102 | ₩12,261 | -0.54% | 9.3만 |
|---|
| 2025.12.12 | ₩12,569 | ₩12,650 | ₩12,230 | ₩12,301 | -2.13% | 36.5만 |
|---|
| 2025.12.11 | ₩12,924 | ₩13,053 | ₩12,737 | ₩12,837 | -0.67% | 2.5만 |
|---|
| 2025.12.10 | ₩12,824 | ₩12,931 | ₩12,569 | ₩12,864 | +0.31% | 3.2만 |
|---|
| 2025.12.09 | ₩12,797 | ₩13,025 | ₩12,610 | ₩12,730 | -0.52% | 3.2만 |
|---|
| 2025.12.08 | ₩12,904 | ₩12,963 | ₩12,677 | ₩12,770 | -1.04% | 4.3만 |
|---|
| 2025.12.05 | ₩13,025 | ₩13,079 | ₩12,529 | ₩12,918 | -0.82% | 10.9만 |
|---|
| 2025.12.04 | ₩12,864 | ₩13,199 | ₩12,864 | ₩12,985 | +0.94% | 6.5만 |
|---|
| 2025.12.03 | ₩13,065 | ₩13,320 | ₩12,677 | ₩13,052 | -0.10% | 7.2만 |
|---|
| 2025.12.02 | ₩13,199 | ₩13,337 | ₩12,945 | ₩13,105 | -0.71% | 5.5만 |
|---|
| 2025.12.01 | ₩13,387 | ₩13,470 | ₩13,065 | ₩13,266 | -0.90% | 6.4만 |
|---|
| 2025.11.28 | ₩13,440 | ₩13,541 | ₩13,266 | ₩13,467 | +0.20% | 4.7만 |
|---|
| 2025.11.26 | ₩12,837 | ₩13,239 | ₩12,717 | ₩13,199 | +2.82% | 5.3만 |
|---|
| 2025.11.25 | ₩12,409 | ₩12,878 | ₩12,409 | ₩12,714 | +2.46% | 7.6만 |
|---|
| 2025.11.24 | ₩12,301 | ₩12,569 | ₩12,281 | ₩12,395 | +0.76% | 7만 |
|---|
| 2025.11.21 | ₩12,181 | ₩12,449 | ₩12,114 | ₩12,301 | +0.99% | 3.7만 |
|---|
| 2025.11.20 | ₩12,476 | ₩12,616 | ₩12,328 | ₩12,328 | -1.18% | 10.2만 |
|---|
| 2025.11.19 | ₩12,315 | ₩12,636 | ₩12,301 | ₩12,409 | +0.76% | 6.2만 |
|---|
| 2025.11.18 | ₩12,931 | ₩12,931 | ₩12,228 | ₩12,409 | -4.04% | 14.4만 |
|---|
| 2025.11.17 | ₩13,172 | ₩13,246 | ₩12,931 | ₩13,052 | -0.92% | 5.8만 |
|---|
| 2025.11.14 | ₩13,199 | ₩13,367 | ₩12,958 | ₩13,132 | -0.51% | 4.3만 |
|---|
| 2025.11.13 | ₩13,682 | ₩13,785 | ₩13,146 | ₩13,199 | -3.53% | 9.2만 |
|---|
| 2025.11.12 | ₩13,829 | ₩13,892 | ₩13,631 | ₩13,735 | -0.68% | 6.8만 |
|---|
| 2025.11.11 | ₩13,574 | ₩13,868 | ₩13,507 | ₩13,789 | +1.58% | 10.7만 |
|---|
| 2025.11.10 | ₩13,574 | ₩13,615 | ₩13,333 | ₩13,574 | 0.00% | 6.9만 |
|---|
| 2025.11.07 | ₩13,682 | ₩13,802 | ₩13,494 | ₩13,574 | -0.78% | 3.4만 |
|---|
| 2025.11.06 | ₩13,722 | ₩13,849 | ₩13,548 | ₩13,628 | -0.68% | 2.5만 |
|---|
| 2025.11.05 | ₩13,909 | ₩13,947 | ₩13,615 | ₩13,695 | -1.54% | 7만 |
|---|
| 2025.11.04 | ₩13,976 | ₩14,258 | ₩13,789 | ₩13,856 | -0.86% | 13.1만 |
|---|
| 2025.11.03 | ₩13,641 | ₩14,043 | ₩13,481 | ₩14,017 | +2.75% | 13만 |
|---|
| 2025.10.31 | ₩13,588 | ₩13,735 | ₩13,521 | ₩13,641 | +0.39% | 16만 |
|---|
| 2025.10.30 | ₩13,414 | ₩13,528 | ₩13,136 | ₩13,454 | +0.30% | 7.1만 |
|---|
| 2025.10.29 | ₩13,481 | ₩13,574 | ₩13,333 | ₩13,360 | -0.89% | 8.2만 |
|---|
| 2025.10.28 | ₩13,400 | ₩13,507 | ₩13,300 | ₩13,360 | -0.30% | 6만 |
|---|
| 2025.10.27 | ₩13,333 | ₩13,498 | ₩13,333 | ₩13,427 | +0.70% | 5.4만 |
|---|
| 2025.10.24 | ₩13,119 | ₩13,420 | ₩13,079 | ₩13,333 | +1.63% | 6.8만 |
|---|
| 2025.10.23 | ₩13,172 | ₩13,332 | ₩12,945 | ₩13,226 | +0.41% | 3.2만 |
|---|
| 2025.10.22 | ₩13,320 | ₩13,375 | ₩12,958 | ₩13,239 | -0.60% | 4.7만 |
|---|
| 2025.10.21 | ₩13,400 | ₩13,454 | ₩13,148 | ₩13,320 | -0.60% | 4.1만 |
|---|
| 2025.10.20 | ₩13,454 | ₩13,615 | ₩13,347 | ₩13,400 | -0.40% | 7.2만 |
|---|
| 2025.10.17 | ₩13,574 | ₩13,722 | ₩13,373 | ₩13,452 | -0.90% | 7만 |
|---|
| 2025.10.16 | ₩13,400 | ₩13,735 | ₩13,333 | ₩13,574 | +1.30% | 9.8만 |
|---|
| 2025.10.15 | ₩13,360 | ₩13,494 | ₩13,320 | ₩13,373 | +0.10% | 5.2만 |
|---|
| 2025.10.14 | ₩13,172 | ₩13,363 | ₩13,132 | ₩13,293 | +0.92% | 3.1만 |
|---|
| 2025.10.13 | ₩13,119 | ₩13,172 | ₩13,012 | ₩13,132 | +0.10% | 7.1만 |
|---|
| 2025.10.10 | ₩13,038 | ₩13,341 | ₩12,985 | ₩12,985 | -0.41% | 8.3만 |
|---|