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 | ₩8,473 | ₩8,553 | ₩8,447 | ₩8,513 | +0.47% | 6.2만 |
| 2026.10.08 | ₩8,513 | ₩8,640 | ₩8,433 | ₩8,447 | -0.78% | 16만 |
| 2026.10.07 | ₩8,807 | ₩8,807 | ₩8,580 | ₩8,593 | -2.42% | 10.8만 |
| 2026.10.06 | ₩8,847 | ₩8,979 | ₩8,780 | ₩8,834 | -0.15% | 11.9만 |
| 2026.10.05 | ₩8,994 | ₩8,994 | ₩8,727 | ₩8,820 | -1.93% | 10.1만 |
| 2026.10.02 | ₩8,980 | ₩8,994 | ₩8,875 | ₩8,967 | -0.15% | 4.7만 |
| 2026.10.01 | ₩8,820 | ₩8,994 | ₩8,740 | ₩8,927 | +1.21% | 12만 |
| 2026.09.30 | ₩8,847 | ₩8,920 | ₩8,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,807 |
| -0.45% |
| 16.1만 |
| 2026.09.29 | ₩8,834 | ₩8,954 | ₩8,673 | ₩8,767 | -0.76% | 21.8만 |
|---|
| 2026.09.28 | ₩9,100 | ₩9,154 | ₩8,807 | ₩8,834 | -2.93% | 27만 |
|---|
| 2026.09.25 | ₩9,367 | ₩9,367 | ₩9,167 | ₩9,181 | -1.99% | 16.5만 |
|---|
| 2026.09.24 | ₩9,474 | ₩9,526 | ₩9,327 | ₩9,354 | -1.27% | 10만 |
|---|
| 2026.09.23 | ₩9,688 | ₩9,688 | ₩9,314 | ₩9,501 | -1.93% | 7.7만 |
|---|
| 2026.09.22 | ₩9,768 | ₩9,781 | ₩9,650 | ₩9,768 | 0.00% | 6.8만 |
|---|
| 2026.09.21 | ₩9,661 | ₩9,754 | ₩9,609 | ₩9,714 | +0.55% | 5.6만 |
|---|
| 2026.09.18 | ₩9,861 | ₩9,861 | ₩9,568 | ₩9,634 | -2.30% | 7.6만 |
|---|
| 2026.09.17 | ₩9,674 | ₩9,754 | ₩9,648 | ₩9,728 | +0.55% | 2.7만 |
|---|
| 2026.09.16 | ₩9,674 | ₩9,754 | ₩9,621 | ₩9,648 | -0.28% | 2.9만 |
|---|
| 2026.09.15 | ₩9,661 | ₩9,688 | ₩9,621 | ₩9,661 | 0.00% | 5.7만 |
|---|
| 2026.09.14 | ₩9,741 | ₩9,842 | ₩9,634 | ₩9,661 | -0.82% | 4만 |
|---|
| 2026.09.11 | ₩9,781 | ₩9,874 | ₩9,714 | ₩9,754 | -0.27% | 2.4만 |
|---|
| 2026.09.10 | ₩9,821 | ₩9,914 | ₩9,621 | ₩9,688 | -1.36% | 5.1만 |
|---|
| 2026.09.09 | ₩9,754 | ₩9,861 | ₩9,754 | ₩9,794 | +0.41% | 5.6만 |
|---|
| 2026.09.08 | ₩9,928 | ₩9,928 | ₩9,754 | ₩9,794 | -1.34% | 7.2만 |
|---|
| 2026.09.04 | ₩9,914 | ₩9,941 | ₩9,861 | ₩9,888 | -0.27% | 6.6만 |
|---|
| 2026.09.03 | ₩9,888 | ₩10,043 | ₩9,862 | ₩9,968 | +0.81% | 9만 |
|---|
| 2026.09.02 | ₩9,928 | ₩9,981 | ₩9,888 | ₩9,928 | 0.00% | 8.2만 |
|---|
| 2026.09.01 | ₩9,928 | ₩10,000 | ₩9,861 | ₩9,901 | -0.27% | 8.2만 |
|---|
| 2026.08.31 | ₩10,101 | ₩10,115 | ₩9,941 | ₩10,008 | -0.92% | 15.9만 |
|---|
| 2026.08.28 | ₩10,075 | ₩10,208 | ₩10,008 | ₩10,048 | -0.26% | 8.4만 |
|---|
| 2026.08.27 | ₩10,008 | ₩10,088 | ₩9,995 | ₩10,061 | +0.53% | 8.2만 |
|---|
| 2026.08.26 | ₩9,968 | ₩10,075 | ₩9,968 | ₩10,048 | +0.80% | 8.8만 |
|---|
| 2026.08.25 | ₩9,995 | ₩10,035 | ₩9,874 | ₩10,035 | +0.40% | 5.1만 |
|---|
| 2026.08.24 | ₩10,061 | ₩10,061 | ₩9,954 | ₩10,035 | -0.27% | 2.5만 |
|---|
| 2026.08.21 | ₩10,075 | ₩10,141 | ₩9,948 | ₩10,141 | +0.66% | 8만 |
|---|
| 2026.08.20 | ₩10,075 | ₩10,141 | ₩10,021 | ₩10,101 | +0.26% | 16.1만 |
|---|
| 2026.08.19 | ₩10,075 | ₩10,144 | ₩10,008 | ₩10,048 | -0.26% | 5.8만 |
|---|
| 2026.08.18 | ₩10,128 | ₩10,168 | ₩9,981 | ₩10,048 | -0.79% | 4.7만 |
|---|
| 2026.08.17 | ₩10,115 | ₩10,155 | ₩10,035 | ₩10,101 | -0.13% | 11.4만 |
|---|
| 2026.08.14 | ₩10,035 | ₩10,128 | ₩10,011 | ₩10,115 | +0.80% | 6.8만 |
|---|
| 2026.08.13 | ₩10,075 | ₩10,221 | ₩10,001 | ₩10,088 | +0.13% | 12.3만 |
|---|
| 2026.08.12 | ₩10,115 | ₩10,168 | ₩10,035 | ₩10,061 | -0.53% | 7.9만 |
|---|
| 2026.08.11 | ₩10,021 | ₩10,128 | ₩10,021 | ₩10,035 | +0.13% | 4.7만 |
|---|
| 2026.08.10 | ₩10,035 | ₩10,061 | ₩9,981 | ₩10,008 | -0.27% | 7만 |
|---|
| 2026.08.07 | ₩10,021 | ₩10,108 | ₩10,008 | ₩10,035 | +0.13% | 2.5만 |
|---|
| 2026.08.06 | ₩10,008 | ₩10,123 | ₩9,968 | ₩10,008 | 0.00% | 3.7만 |
|---|
| 2026.08.05 | ₩10,075 | ₩10,181 | ₩9,914 | ₩10,021 | -0.53% | 5.2만 |
|---|
| 2026.08.04 | ₩10,075 | ₩10,155 | ₩10,008 | ₩10,115 | +0.40% | 6.5만 |
|---|
| 2026.08.03 | ₩9,941 | ₩10,075 | ₩9,888 | ₩10,048 | +1.07% | 10.7만 |
|---|
| 2026.07.31 | ₩9,874 | ₩9,981 | ₩9,808 | ₩9,914 | +0.41% | 7.8만 |
|---|
| 2026.07.30 | ₩9,527 | ₩9,874 | ₩9,527 | ₩9,754 | +2.38% | 10.9만 |
|---|
| 2026.07.29 | ₩9,674 | ₩9,768 | ₩9,634 | ₩9,661 | -0.14% | 6.9만 |
|---|
| 2026.07.28 | ₩9,741 | ₩9,861 | ₩9,634 | ₩9,688 | -0.55% | 4.7만 |
|---|
| 2026.07.27 | ₩9,821 | ₩9,834 | ₩9,594 | ₩9,754 | -0.68% | 7.4만 |
|---|
| 2026.07.24 | ₩9,688 | ₩9,928 | ₩9,688 | ₩9,794 | +1.10% | 4.7만 |
|---|
| 2026.07.23 | ₩10,048 | ₩10,075 | ₩9,741 | ₩9,821 | -2.26% | 10.1만 |
|---|
| 2026.07.22 | ₩10,061 | ₩10,075 | ₩9,901 | ₩10,048 | -0.13% | 3.8만 |
|---|
| 2026.07.21 | ₩10,101 | ₩10,115 | ₩10,048 | ₩10,075 | -0.26% | 2.4만 |
|---|
| 2026.07.20 | ₩9,981 | ₩10,115 | ₩9,981 | ₩10,061 | +0.80% | 8.2만 |
|---|
| 2026.07.17 | ₩9,934 | ₩10,095 | ₩9,714 | ₩9,981 | +0.47% | 22.1만 |
|---|
| 2026.07.16 | ₩9,941 | ₩10,115 | ₩9,861 | ₩9,861 | -0.81% | 5.8만 |
|---|
| 2026.07.15 | ₩9,968 | ₩10,101 | ₩9,741 | ₩9,968 | 0.00% | 13.7만 |
|---|
| 2026.07.14 | ₩10,021 | ₩10,095 | ₩9,841 | ₩9,941 | -0.80% | 9만 |
|---|
| 2026.07.13 | ₩10,101 | ₩10,141 | ₩9,941 | ₩9,995 | -1.06% | 3.9만 |
|---|
| 2026.07.10 | ₩10,141 | ₩10,184 | ₩10,035 | ₩10,128 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩10,128 | ₩10,208 | ₩10,008 | ₩10,195 | +0.66% | 6.1만 |
|---|
| 2026.07.08 | ₩10,048 | ₩10,168 | ₩9,901 | ₩10,128 | +0.80% | 7.2만 |
|---|
| 2026.07.07 | ₩10,141 | ₩10,181 | ₩10,035 | ₩10,088 | -0.53% | 2.7만 |
|---|
| 2026.07.06 | ₩10,221 | ₩10,315 | ₩10,021 | ₩10,115 | -1.04% | 14.9만 |
|---|
| 2026.07.02 | ₩10,141 | ₩10,301 | ₩10,088 | ₩10,235 | +0.92% | 10만 |
|---|
| 2026.07.01 | ₩10,101 | ₩10,281 | ₩9,981 | ₩10,181 | +0.79% | 21.5만 |
|---|
| 2026.06.30 | ₩10,221 | ₩10,235 | ₩9,928 | ₩10,035 | -1.83% | 24.9만 |
|---|
| 2026.06.29 | ₩9,968 | ₩10,161 | ₩9,941 | ₩10,141 | +1.74% | 9.6만 |
|---|
| 2026.06.26 | ₩9,874 | ₩9,981 | ₩9,848 | ₩9,888 | +0.14% | 6.4만 |
|---|
| 2026.06.25 | ₩9,848 | ₩9,901 | ₩9,821 | ₩9,848 | 0.00% | 8.7만 |
|---|
| 2026.06.24 | ₩9,861 | ₩9,981 | ₩9,688 | ₩9,808 | -0.54% | 25.6만 |
|---|
| 2026.06.23 | ₩10,008 | ₩10,115 | ₩9,914 | ₩9,954 | -0.53% | 23.2만 |
|---|
| 2026.06.22 | ₩10,328 | ₩10,368 | ₩10,115 | ₩10,235 | -0.90% | 11.4만 |
|---|
| 2026.06.18 | ₩10,381 | ₩10,502 | ₩10,261 | ₩10,301 | -0.77% | 14만 |
|---|
| 2026.06.17 | ₩10,488 | ₩10,488 | ₩10,241 | ₩10,355 | -1.27% | 14.8만 |
|---|
| 2026.06.16 | ₩10,515 | ₩10,715 | ₩10,488 | ₩10,555 | +0.38% | 4.7만 |
|---|
| 2026.06.15 | ₩10,488 | ₩10,662 | ₩10,488 | ₩10,595 | +1.02% | 8.5만 |
|---|
| 2026.06.12 | ₩10,475 | ₩10,586 | ₩10,341 | ₩10,488 | +0.13% | 6.1만 |
|---|
| 2026.06.11 | ₩10,381 | ₩10,634 | ₩10,315 | ₩10,395 | +0.13% | 7.3만 |
|---|
| 2026.06.10 | ₩10,261 | ₩10,462 | ₩10,208 | ₩10,341 | +0.78% | 12.7만 |
|---|
| 2026.06.09 | ₩10,448 | ₩10,634 | ₩10,209 | ₩10,248 | -1.92% | 10.8만 |
|---|
| 2026.06.08 | ₩10,341 | ₩10,555 | ₩10,341 | ₩10,395 | +0.52% | 6.1만 |
|---|
| 2026.06.05 | ₩10,595 | ₩10,622 | ₩10,361 | ₩10,395 | -1.89% | 7.5만 |
|---|
| 2026.06.04 | ₩10,542 | ₩10,715 | ₩10,515 | ₩10,635 | +0.89% | 7.7만 |
|---|
| 2026.06.03 | ₩10,475 | ₩10,648 | ₩10,475 | ₩10,542 | +0.64% | 3.5만 |
|---|
| 2026.06.02 | ₩10,702 | ₩10,702 | ₩10,495 | ₩10,555 | -1.37% | 15.8만 |
|---|
| 2026.06.01 | ₩10,808 | ₩10,808 | ₩10,502 | ₩10,728 | -0.74% | 10.6만 |
|---|
| 2026.05.29 | ₩10,889 | ₩10,942 | ₩10,675 | ₩10,808 | -0.74% | 9.4만 |
|---|
| 2026.05.28 | ₩10,528 | ₩10,822 | ₩10,515 | ₩10,822 | +2.79% | 5.1만 |
|---|
| 2026.05.27 | ₩10,715 | ₩10,715 | ₩10,408 | ₩10,475 | -2.24% | 11.7만 |
|---|
| 2026.05.26 | ₩10,688 | ₩10,688 | ₩10,535 | ₩10,635 | -0.50% | 7.5만 |
|---|
| 2026.05.22 | ₩10,982 | ₩10,982 | ₩10,542 | ₩10,728 | -2.31% | 9.2만 |
|---|
| 2026.05.21 | ₩10,889 | ₩11,075 | ₩10,858 | ₩11,009 | +1.10% | 9.7만 |
|---|
| 2026.05.20 | ₩10,822 | ₩10,902 | ₩10,688 | ₩10,902 | +0.74% | 4.2만 |
|---|
| 2026.05.19 | ₩10,675 | ₩11,009 | ₩10,328 | ₩10,795 | +1.13% | 16.4만 |
|---|
| 2026.05.18 | ₩10,782 | ₩10,835 | ₩10,635 | ₩10,728 | -0.50% | 2.9만 |
|---|
| 2026.05.15 | ₩10,835 | ₩10,835 | ₩10,408 | ₩10,715 | -1.11% | 6.4만 |
|---|
| 2026.05.14 | ₩10,715 | ₩10,849 | ₩10,715 | ₩10,742 | +0.25% | 4.2만 |
|---|
| 2026.05.13 | ₩10,755 | ₩10,914 | ₩10,675 | ₩10,742 | -0.12% | 6.7만 |
|---|
| 2026.05.12 | ₩10,862 | ₩10,955 | ₩10,688 | ₩10,795 | -0.61% | 11만 |
|---|
| 2026.05.11 | ₩10,942 | ₩11,009 | ₩10,875 | ₩10,889 | -0.49% | 5.8만 |
|---|
| 2026.05.08 | ₩10,969 | ₩11,009 | ₩10,849 | ₩10,995 | +0.24% | 6.3만 |
|---|
| 2026.05.07 | ₩11,009 | ₩11,009 | ₩10,915 | ₩10,969 | -0.36% | 2.4만 |
|---|
| 2026.05.06 | ₩10,942 | ₩10,995 | ₩10,828 | ₩10,969 | +0.24% | 9만 |
|---|
| 2026.05.05 | ₩10,942 | ₩11,009 | ₩10,849 | ₩10,942 | 0.00% | 5.1만 |
|---|
| 2026.05.04 | ₩10,955 | ₩10,995 | ₩10,742 | ₩10,915 | -0.37% | 7.5만 |
|---|
| 2026.05.01 | ₩10,969 | ₩11,002 | ₩10,728 | ₩10,915 | -0.49% | 3.3만 |
|---|
| 2026.04.30 | ₩10,902 | ₩10,995 | ₩10,708 | ₩10,929 | +0.24% | 14.4만 |
|---|
| 2026.04.29 | ₩10,742 | ₩10,929 | ₩10,702 | ₩10,795 | +0.50% | 7.7만 |
|---|
| 2026.04.28 | ₩10,875 | ₩10,915 | ₩10,702 | ₩10,742 | -1.23% | 10.3만 |
|---|
| 2026.04.27 | ₩10,969 | ₩11,154 | ₩10,702 | ₩10,902 | -0.61% | 8.7만 |
|---|
| 2026.04.24 | ₩10,902 | ₩11,155 | ₩10,688 | ₩10,889 | -0.12% | 12.7만 |
|---|
| 2026.04.23 | ₩11,049 | ₩11,129 | ₩10,862 | ₩11,035 | -0.12% | 5.1만 |
|---|
| 2026.04.22 | ₩11,075 | ₩11,182 | ₩11,061 | ₩11,089 | +0.12% | 5.8만 |
|---|
| 2026.04.21 | ₩11,155 | ₩11,229 | ₩10,942 | ₩11,022 | -1.20% | 6.8만 |
|---|
| 2026.04.20 | ₩11,115 | ₩11,142 | ₩10,982 | ₩11,115 | 0.00% | 4.9만 |
|---|
| 2026.04.17 | ₩11,115 | ₩11,282 | ₩11,062 | ₩11,142 | +0.24% | 7.2만 |
|---|
| 2026.04.16 | ₩11,035 | ₩11,129 | ₩10,915 | ₩11,062 | +0.24% | 4.3만 |
|---|
| 2026.04.15 | ₩11,022 | ₩11,075 | ₩10,742 | ₩10,995 | -0.24% | 8.8만 |
|---|
| 2026.04.14 | ₩10,942 | ₩11,169 | ₩10,915 | ₩11,022 | +0.73% | 2.3만 |
|---|
| 2026.04.13 | ₩10,835 | ₩10,989 | ₩10,688 | ₩10,929 | +0.86% | 8.1만 |
|---|
| 2026.04.10 | ₩10,822 | ₩11,222 | ₩10,808 | ₩10,902 | +0.74% | 4만 |
|---|
| 2026.04.09 | ₩10,902 | ₩10,911 | ₩10,602 | ₩10,849 | -0.49% | 8.5만 |
|---|
| 2026.04.08 | ₩10,782 | ₩11,029 | ₩10,742 | ₩10,782 | 0.00% | 3.4만 |
|---|
| 2026.04.07 | ₩10,742 | ₩10,782 | ₩10,475 | ₩10,728 | -0.12% | 5.6만 |
|---|
| 2026.04.06 | ₩10,889 | ₩10,965 | ₩10,608 | ₩10,688 | -1.84% | 6만 |
|---|
| 2026.04.02 | ₩10,915 | ₩10,979 | ₩10,522 | ₩10,808 | -0.98% | 3.7만 |
|---|
| 2026.04.01 | ₩10,728 | ₩11,022 | ₩10,728 | ₩10,862 | +1.24% | 3.2만 |
|---|
| 2026.03.31 | ₩10,715 | ₩10,995 | ₩10,528 | ₩10,715 | 0.00% | 7.8만 |
|---|
| 2026.03.30 | ₩10,301 | ₩10,595 | ₩10,117 | ₩10,448 | +1.42% | 8.2만 |
|---|
| 2026.03.27 | ₩10,261 | ₩10,488 | ₩10,048 | ₩10,195 | -0.65% | 10.9만 |
|---|
| 2026.03.26 | ₩10,942 | ₩11,222 | ₩10,088 | ₩10,261 | -6.22% | 25.4만 |
|---|
| 2026.03.25 | ₩10,929 | ₩11,316 | ₩10,835 | ₩10,902 | -0.24% | 5.4만 |
|---|
| 2026.03.24 | ₩11,022 | ₩11,157 | ₩10,822 | ₩10,889 | -1.21% | 7.1만 |
|---|
| 2026.03.23 | ₩11,035 | ₩11,262 | ₩10,942 | ₩11,035 | 0.00% | 2.7만 |
|---|
| 2026.03.20 | ₩11,222 | ₩11,382 | ₩10,942 | ₩10,942 | -2.50% | 4.2만 |
|---|
| 2026.03.19 | ₩11,035 | ₩11,446 | ₩11,035 | ₩11,142 | +0.97% | 5.6만 |
|---|
| 2026.03.18 | ₩11,209 | ₩11,229 | ₩11,035 | ₩11,149 | -0.54% | 6.1만 |
|---|
| 2026.03.17 | ₩11,182 | ₩11,436 | ₩11,169 | ₩11,249 | +0.60% | 7.7만 |
|---|
| 2026.03.16 | ₩11,382 | ₩11,412 | ₩11,195 | ₩11,235 | -1.29% | 3.6만 |
|---|
| 2026.03.13 | ₩11,409 | ₩11,509 | ₩11,142 | ₩11,222 | -1.64% | 8.9만 |
|---|
| 2026.03.12 | ₩11,276 | ₩11,662 | ₩11,222 | ₩11,369 | +0.83% | 8.2만 |
|---|
| 2026.03.11 | ₩11,409 | ₩11,596 | ₩11,316 | ₩11,356 | -0.47% | 4만 |
|---|
| 2026.03.10 | ₩11,329 | ₩11,476 | ₩11,276 | ₩11,356 | +0.24% | 6.1만 |
|---|
| 2026.03.09 | ₩11,422 | ₩11,449 | ₩11,289 | ₩11,356 | -0.58% | 4.9만 |
|---|
| 2026.03.06 | ₩11,676 | ₩11,676 | ₩11,449 | ₩11,569 | -0.91% | 7.2만 |
|---|
| 2026.03.05 | ₩11,983 | ₩12,003 | ₩11,703 | ₩11,769 | -1.78% | 3.8만 |
|---|
| 2026.03.04 | ₩11,916 | ₩12,143 | ₩11,863 | ₩12,009 | +0.78% | 5만 |
|---|
| 2026.03.03 | ₩12,143 | ₩12,143 | ₩11,863 | ₩11,956 | -1.54% | 2.4만 |
|---|
| 2026.03.02 | ₩12,076 | ₩12,343 | ₩11,903 | ₩12,175 | +0.82% | 8.8만 |
|---|
| 2026.02.27 | ₩12,116 | ₩12,343 | ₩11,956 | ₩12,116 | 0.00% | 15.2만 |
|---|
| 2026.02.26 | ₩12,103 | ₩12,116 | ₩11,796 | ₩12,009 | -0.77% | 9.5만 |
|---|
| 2026.02.25 | ₩11,903 | ₩11,943 | ₩11,839 | ₩11,943 | +0.34% | 1.6만 |
|---|
| 2026.02.24 | ₩11,849 | ₩11,996 | ₩11,796 | ₩11,849 | 0.00% | 3.5만 |
|---|
| 2026.02.23 | ₩11,903 | ₩12,009 | ₩11,775 | ₩11,863 | -0.34% | 3.6만 |
|---|
| 2026.02.20 | ₩11,956 | ₩11,956 | ₩11,769 | ₩11,908 | -0.40% | 4.2만 |
|---|
| 2026.02.19 | ₩11,916 | ₩12,023 | ₩11,811 | ₩11,996 | +0.67% | 6.3만 |
|---|
| 2026.02.18 | ₩11,756 | ₩12,103 | ₩11,756 | ₩11,943 | +1.59% | 14.3만 |
|---|
| 2026.02.17 | ₩11,703 | ₩11,875 | ₩11,636 | ₩11,765 | +0.54% | 7.9만 |
|---|
| 2026.02.13 | ₩11,662 | ₩11,876 | ₩11,662 | ₩11,662 | 0.00% | 3만 |
|---|
| 2026.02.12 | ₩11,756 | ₩11,863 | ₩11,609 | ₩11,636 | -1.02% | 4.8만 |
|---|
| 2026.02.11 | ₩11,729 | ₩11,889 | ₩11,649 | ₩11,743 | +0.11% | 5.1만 |
|---|
| 2026.02.10 | ₩11,743 | ₩11,863 | ₩11,569 | ₩11,609 | -1.14% | 3.5만 |
|---|
| 2026.02.09 | ₩11,769 | ₩11,901 | ₩11,729 | ₩11,729 | -0.34% | 5만 |
|---|
| 2026.02.06 | ₩11,609 | ₩11,996 | ₩11,609 | ₩11,729 | +1.03% | 5.8만 |
|---|
| 2026.02.05 | ₩11,809 | ₩11,809 | ₩11,622 | ₩11,622 | -1.58% | 4만 |
|---|
| 2026.02.04 | ₩11,622 | ₩11,903 | ₩11,622 | ₩11,716 | +0.80% | 2.3만 |
|---|
| 2026.02.03 | ₩11,876 | ₩11,876 | ₩11,636 | ₩11,703 | -1.46% | 5만 |
|---|
| 2026.02.02 | ₩11,662 | ₩11,969 | ₩11,609 | ₩11,876 | +1.83% | 6.6만 |
|---|
| 2026.01.30 | ₩11,796 | ₩11,836 | ₩11,641 | ₩11,716 | -0.68% | 5.1만 |
|---|
| 2026.01.29 | ₩11,743 | ₩11,943 | ₩11,529 | ₩11,662 | -0.68% | 6.5만 |
|---|
| 2026.01.28 | ₩11,809 | ₩11,875 | ₩11,529 | ₩11,609 | -1.69% | 19.7만 |
|---|
| 2026.01.27 | ₩11,756 | ₩11,943 | ₩11,704 | ₩11,809 | +0.45% | 5.7만 |
|---|
| 2026.01.26 | ₩11,703 | ₩11,943 | ₩11,622 | ₩11,729 | +0.23% | 7.4만 |
|---|
| 2026.01.23 | ₩11,956 | ₩11,975 | ₩11,689 | ₩11,769 | -1.56% | 7만 |
|---|
| 2026.01.22 | ₩12,089 | ₩12,089 | ₩11,929 | ₩11,996 | -0.77% | 1.9만 |
|---|
| 2026.01.21 | ₩11,876 | ₩12,051 | ₩11,836 | ₩11,956 | +0.67% | 5.5만 |
|---|
| 2026.01.20 | ₩11,983 | ₩12,023 | ₩11,783 | ₩11,836 | -1.22% | 7.5만 |
|---|
| 2026.01.16 | ₩12,023 | ₩12,143 | ₩11,943 | ₩12,009 | -0.11% | 8.6만 |
|---|
| 2026.01.15 | ₩12,076 | ₩12,143 | ₩11,889 | ₩11,983 | -0.77% | 7만 |
|---|
| 2026.01.14 | ₩12,103 | ₩12,119 | ₩11,856 | ₩12,063 | -0.33% | 17.9만 |
|---|
| 2026.01.13 | ₩11,983 | ₩12,236 | ₩11,865 | ₩12,076 | +0.78% | 11만 |
|---|
| 2026.01.12 | ₩11,849 | ₩12,079 | ₩11,676 | ₩11,996 | +1.24% | 10.6만 |
|---|
| 2026.01.09 | ₩11,929 | ₩12,069 | ₩11,703 | ₩11,916 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩11,662 | ₩11,939 | ₩11,624 | ₩11,823 | +1.37% | 12.3만 |
|---|
| 2026.01.07 | ₩11,849 | ₩11,849 | ₩11,542 | ₩11,622 | -1.91% | 13만 |
|---|
| 2026.01.06 | ₩11,569 | ₩11,876 | ₩11,396 | ₩11,769 | +1.73% | 12만 |
|---|
| 2026.01.05 | ₩11,983 | ₩12,036 | ₩11,556 | ₩11,756 | -1.89% | 11만 |
|---|
| 2026.01.02 | ₩12,036 | ₩12,183 | ₩11,836 | ₩11,889 | -1.22% | 19.4만 |
|---|
| 2025.12.31 | ₩12,303 | ₩12,406 | ₩11,863 | ₩12,183 | -0.98% | 7.3만 |
|---|
| 2025.12.30 | ₩12,103 | ₩12,303 | ₩12,028 | ₩12,183 | +0.66% | 8.2만 |
|---|
| 2025.12.29 | ₩12,156 | ₩12,156 | ₩12,049 | ₩12,103 | -0.44% | 4.8만 |
|---|
| 2025.12.26 | ₩12,196 | ₩12,303 | ₩12,156 | ₩12,223 | +0.22% | 4만 |
|---|
| 2025.12.24 | ₩12,436 | ₩12,450 | ₩12,226 | ₩12,303 | -1.07% | 3.1만 |
|---|
| 2025.12.23 | ₩12,276 | ₩12,530 | ₩12,276 | ₩12,436 | +1.30% | 4.2만 |
|---|
| 2025.12.22 | ₩12,143 | ₩12,490 | ₩12,143 | ₩12,370 | +1.87% | 6만 |
|---|
| 2025.12.19 | ₩12,009 | ₩12,371 | ₩12,009 | ₩12,143 | +1.11% | 4.4만 |
|---|
| 2025.12.18 | ₩12,143 | ₩12,367 | ₩11,957 | ₩12,049 | -0.77% | 5.3만 |
|---|
| 2025.12.17 | ₩12,276 | ₩12,276 | ₩12,103 | ₩12,103 | -1.41% | 3.4만 |
|---|
| 2025.12.16 | ₩12,183 | ₩12,324 | ₩12,116 | ₩12,290 | +0.88% | 4.8만 |
|---|
| 2025.12.15 | ₩12,276 | ₩12,569 | ₩12,051 | ₩12,210 | -0.54% | 9.3만 |
|---|
| 2025.12.12 | ₩12,516 | ₩12,597 | ₩12,179 | ₩12,250 | -2.13% | 36.5만 |
|---|
| 2025.12.11 | ₩12,870 | ₩12,998 | ₩12,683 | ₩12,783 | -0.67% | 2.5만 |
|---|
| 2025.12.10 | ₩12,770 | ₩12,877 | ₩12,516 | ₩12,810 | +0.31% | 3.2만 |
|---|
| 2025.12.09 | ₩12,743 | ₩12,970 | ₩12,557 | ₩12,677 | -0.52% | 3.2만 |
|---|
| 2025.12.08 | ₩12,850 | ₩12,909 | ₩12,623 | ₩12,717 | -1.04% | 4.3만 |
|---|
| 2025.12.05 | ₩12,970 | ₩13,024 | ₩12,476 | ₩12,863 | -0.82% | 10.9만 |
|---|
| 2025.12.04 | ₩12,810 | ₩13,144 | ₩12,810 | ₩12,930 | +0.94% | 6.5만 |
|---|
| 2025.12.03 | ₩13,010 | ₩13,264 | ₩12,623 | ₩12,997 | -0.10% | 7.2만 |
|---|
| 2025.12.02 | ₩13,144 | ₩13,281 | ₩12,890 | ₩13,050 | -0.71% | 5.5만 |
|---|
| 2025.12.01 | ₩13,330 | ₩13,413 | ₩13,010 | ₩13,210 | -0.90% | 6.4만 |
|---|
| 2025.11.28 | ₩13,384 | ₩13,484 | ₩13,210 | ₩13,411 | +0.20% | 4.7만 |
|---|
| 2025.11.26 | ₩12,783 | ₩13,184 | ₩12,663 | ₩13,144 | +2.82% | 5.3만 |
|---|
| 2025.11.25 | ₩12,356 | ₩12,823 | ₩12,356 | ₩12,661 | +2.46% | 7.6만 |
|---|
| 2025.11.24 | ₩12,250 | ₩12,516 | ₩12,230 | ₩12,343 | +0.76% | 7만 |
|---|
| 2025.11.21 | ₩12,130 | ₩12,396 | ₩12,063 | ₩12,250 | +0.99% | 3.7만 |
|---|
| 2025.11.20 | ₩12,423 | ₩12,563 | ₩12,276 | ₩12,276 | -1.18% | 10.2만 |
|---|
| 2025.11.19 | ₩12,263 | ₩12,583 | ₩12,250 | ₩12,356 | +0.76% | 6.2만 |
|---|
| 2025.11.18 | ₩12,877 | ₩12,877 | ₩12,176 | ₩12,356 | -4.04% | 14.4만 |
|---|
| 2025.11.17 | ₩13,117 | ₩13,190 | ₩12,877 | ₩12,997 | -0.92% | 5.8만 |
|---|
| 2025.11.14 | ₩13,144 | ₩13,310 | ₩12,903 | ₩13,077 | -0.51% | 4.3만 |
|---|
| 2025.11.13 | ₩13,624 | ₩13,727 | ₩13,090 | ₩13,144 | -3.53% | 9.2만 |
|---|
| 2025.11.12 | ₩13,771 | ₩13,834 | ₩13,573 | ₩13,677 | -0.68% | 6.8만 |
|---|
| 2025.11.11 | ₩13,517 | ₩13,809 | ₩13,451 | ₩13,731 | +1.58% | 10.7만 |
|---|
| 2025.11.10 | ₩13,517 | ₩13,557 | ₩13,277 | ₩13,517 | 0.00% | 6.9만 |
|---|
| 2025.11.07 | ₩13,624 | ₩13,744 | ₩13,437 | ₩13,517 | -0.78% | 3.4만 |
|---|
| 2025.11.06 | ₩13,664 | ₩13,791 | ₩13,491 | ₩13,571 | -0.68% | 2.5만 |
|---|
| 2025.11.05 | ₩13,851 | ₩13,888 | ₩13,557 | ₩13,637 | -1.54% | 7만 |
|---|
| 2025.11.04 | ₩13,918 | ₩14,198 | ₩13,731 | ₩13,797 | -0.86% | 13.1만 |
|---|
| 2025.11.03 | ₩13,584 | ₩13,984 | ₩13,424 | ₩13,958 | +2.75% | 13만 |
|---|
| 2025.10.31 | ₩13,531 | ₩13,677 | ₩13,464 | ₩13,584 | +0.39% | 16만 |
|---|
| 2025.10.30 | ₩13,357 | ₩13,471 | ₩13,081 | ₩13,397 | +0.30% | 7.1만 |
|---|
| 2025.10.29 | ₩13,424 | ₩13,517 | ₩13,277 | ₩13,304 | -0.89% | 8.2만 |
|---|
| 2025.10.28 | ₩13,344 | ₩13,451 | ₩13,244 | ₩13,304 | -0.30% | 6만 |
|---|
| 2025.10.27 | ₩13,277 | ₩13,441 | ₩13,277 | ₩13,370 | +0.70% | 5.4만 |
|---|
| 2025.10.24 | ₩13,064 | ₩13,364 | ₩13,024 | ₩13,277 | +1.63% | 6.8만 |
|---|
| 2025.10.23 | ₩13,117 | ₩13,276 | ₩12,890 | ₩13,170 | +0.41% | 3.2만 |
|---|
| 2025.10.22 | ₩13,264 | ₩13,318 | ₩12,903 | ₩13,184 | -0.60% | 4.7만 |
|---|
| 2025.10.21 | ₩13,344 | ₩13,397 | ₩13,093 | ₩13,264 | -0.60% | 4.1만 |
|---|
| 2025.10.20 | ₩13,397 | ₩13,557 | ₩13,290 | ₩13,344 | -0.40% | 7.2만 |
|---|
| 2025.10.17 | ₩13,517 | ₩13,664 | ₩13,317 | ₩13,396 | -0.90% | 7만 |
|---|
| 2025.10.16 | ₩13,344 | ₩13,677 | ₩13,277 | ₩13,517 | +1.30% | 9.8만 |
|---|
| 2025.10.15 | ₩13,304 | ₩13,437 | ₩13,264 | ₩13,317 | +0.10% | 5.2만 |
|---|
| 2025.10.14 | ₩13,117 | ₩13,306 | ₩13,077 | ₩13,237 | +0.92% | 3.1만 |
|---|
| 2025.10.13 | ₩13,064 | ₩13,117 | ₩12,957 | ₩13,077 | +0.10% | 7.1만 |
|---|
| 2025.10.10 | ₩12,984 | ₩13,285 | ₩12,930 | ₩12,930 | -0.41% | 8.3만 |
|---|