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 | ₩8,494 | ₩8,574 | ₩8,467 | ₩8,534 | +0.47% | 6.2만 |
| 2026.10.08 | ₩8,534 | ₩8,661 | ₩8,454 | ₩8,467 | -0.78% | 16만 |
| 2026.10.07 | ₩8,828 | ₩8,828 | ₩8,601 | ₩8,614 | -2.42% | 10.8만 |
| 2026.10.06 | ₩8,868 | ₩9,001 | ₩8,801 | ₩8,855 | -0.15% | 11.9만 |
| 2026.10.05 | ₩9,015 | ₩9,015 | ₩8,748 | ₩8,841 | -1.93% | 10.1만 |
| 2026.10.02 | ₩9,002 | ₩9,015 | ₩8,896 | ₩8,989 | -0.15% | 4.7만 |
| 2026.10.01 | ₩8,841 | ₩9,015 | ₩8,761 | ₩8,948 | +1.21% | 12만 |
| 2026.09.30 | ₩8,868 | ₩8,942 | ₩8,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,828 |
| -0.45% |
| 16.1만 |
| 2026.09.29 | ₩8,855 | ₩8,975 | ₩8,694 | ₩8,788 | -0.76% | 21.8만 |
|---|
| 2026.09.28 | ₩9,122 | ₩9,176 | ₩8,828 | ₩8,855 | -2.93% | 27만 |
|---|
| 2026.09.25 | ₩9,390 | ₩9,390 | ₩9,189 | ₩9,203 | -1.99% | 16.5만 |
|---|
| 2026.09.24 | ₩9,497 | ₩9,549 | ₩9,350 | ₩9,376 | -1.27% | 10만 |
|---|
| 2026.09.23 | ₩9,711 | ₩9,711 | ₩9,336 | ₩9,524 | -1.93% | 7.7만 |
|---|
| 2026.09.22 | ₩9,791 | ₩9,804 | ₩9,673 | ₩9,791 | 0.00% | 6.8만 |
|---|
| 2026.09.21 | ₩9,684 | ₩9,778 | ₩9,632 | ₩9,738 | +0.55% | 5.6만 |
|---|
| 2026.09.18 | ₩9,885 | ₩9,885 | ₩9,590 | ₩9,657 | -2.30% | 7.6만 |
|---|
| 2026.09.17 | ₩9,697 | ₩9,778 | ₩9,671 | ₩9,751 | +0.55% | 2.7만 |
|---|
| 2026.09.16 | ₩9,697 | ₩9,778 | ₩9,644 | ₩9,671 | -0.28% | 2.9만 |
|---|
| 2026.09.15 | ₩9,684 | ₩9,711 | ₩9,644 | ₩9,684 | 0.00% | 5.7만 |
|---|
| 2026.09.14 | ₩9,764 | ₩9,866 | ₩9,657 | ₩9,684 | -0.82% | 4만 |
|---|
| 2026.09.11 | ₩9,804 | ₩9,898 | ₩9,738 | ₩9,778 | -0.27% | 2.4만 |
|---|
| 2026.09.10 | ₩9,845 | ₩9,938 | ₩9,644 | ₩9,711 | -1.36% | 5.1만 |
|---|
| 2026.09.09 | ₩9,778 | ₩9,885 | ₩9,778 | ₩9,818 | +0.41% | 5.6만 |
|---|
| 2026.09.08 | ₩9,952 | ₩9,952 | ₩9,778 | ₩9,818 | -1.34% | 7.2만 |
|---|
| 2026.09.04 | ₩9,938 | ₩9,965 | ₩9,885 | ₩9,911 | -0.27% | 6.6만 |
|---|
| 2026.09.03 | ₩9,911 | ₩10,067 | ₩9,886 | ₩9,992 | +0.81% | 9만 |
|---|
| 2026.09.02 | ₩9,952 | ₩10,005 | ₩9,911 | ₩9,952 | 0.00% | 8.2만 |
|---|
| 2026.09.01 | ₩9,952 | ₩10,024 | ₩9,885 | ₩9,925 | -0.27% | 8.2만 |
|---|
| 2026.08.31 | ₩10,125 | ₩10,139 | ₩9,965 | ₩10,032 | -0.92% | 15.9만 |
|---|
| 2026.08.28 | ₩10,099 | ₩10,232 | ₩10,032 | ₩10,072 | -0.26% | 8.4만 |
|---|
| 2026.08.27 | ₩10,032 | ₩10,112 | ₩10,018 | ₩10,085 | +0.53% | 8.2만 |
|---|
| 2026.08.26 | ₩9,992 | ₩10,099 | ₩9,992 | ₩10,072 | +0.80% | 8.8만 |
|---|
| 2026.08.25 | ₩10,018 | ₩10,059 | ₩9,898 | ₩10,059 | +0.40% | 5.1만 |
|---|
| 2026.08.24 | ₩10,085 | ₩10,085 | ₩9,978 | ₩10,059 | -0.27% | 2.5만 |
|---|
| 2026.08.21 | ₩10,099 | ₩10,166 | ₩9,972 | ₩10,166 | +0.66% | 8만 |
|---|
| 2026.08.20 | ₩10,099 | ₩10,166 | ₩10,045 | ₩10,125 | +0.26% | 16.1만 |
|---|
| 2026.08.19 | ₩10,099 | ₩10,168 | ₩10,032 | ₩10,072 | -0.26% | 5.8만 |
|---|
| 2026.08.18 | ₩10,152 | ₩10,192 | ₩10,005 | ₩10,072 | -0.79% | 4.7만 |
|---|
| 2026.08.17 | ₩10,139 | ₩10,179 | ₩10,059 | ₩10,125 | -0.13% | 11.4만 |
|---|
| 2026.08.14 | ₩10,059 | ₩10,152 | ₩10,035 | ₩10,139 | +0.80% | 6.8만 |
|---|
| 2026.08.13 | ₩10,099 | ₩10,246 | ₩10,025 | ₩10,112 | +0.13% | 12.3만 |
|---|
| 2026.08.12 | ₩10,139 | ₩10,192 | ₩10,059 | ₩10,085 | -0.53% | 7.9만 |
|---|
| 2026.08.11 | ₩10,045 | ₩10,152 | ₩10,045 | ₩10,059 | +0.13% | 4.7만 |
|---|
| 2026.08.10 | ₩10,059 | ₩10,085 | ₩10,005 | ₩10,032 | -0.27% | 7만 |
|---|
| 2026.08.07 | ₩10,045 | ₩10,132 | ₩10,032 | ₩10,059 | +0.13% | 2.5만 |
|---|
| 2026.08.06 | ₩10,032 | ₩10,147 | ₩9,992 | ₩10,032 | 0.00% | 3.7만 |
|---|
| 2026.08.05 | ₩10,099 | ₩10,206 | ₩9,938 | ₩10,045 | -0.53% | 5.2만 |
|---|
| 2026.08.04 | ₩10,099 | ₩10,179 | ₩10,032 | ₩10,139 | +0.40% | 6.5만 |
|---|
| 2026.08.03 | ₩9,965 | ₩10,099 | ₩9,911 | ₩10,072 | +1.07% | 10.7만 |
|---|
| 2026.07.31 | ₩9,898 | ₩10,005 | ₩9,831 | ₩9,938 | +0.41% | 7.8만 |
|---|
| 2026.07.30 | ₩9,550 | ₩9,898 | ₩9,550 | ₩9,778 | +2.38% | 10.9만 |
|---|
| 2026.07.29 | ₩9,697 | ₩9,791 | ₩9,657 | ₩9,684 | -0.14% | 6.9만 |
|---|
| 2026.07.28 | ₩9,764 | ₩9,885 | ₩9,657 | ₩9,711 | -0.55% | 4.7만 |
|---|
| 2026.07.27 | ₩9,845 | ₩9,858 | ₩9,617 | ₩9,778 | -0.68% | 7.4만 |
|---|
| 2026.07.24 | ₩9,711 | ₩9,952 | ₩9,711 | ₩9,818 | +1.10% | 4.7만 |
|---|
| 2026.07.23 | ₩10,072 | ₩10,099 | ₩9,764 | ₩9,845 | -2.26% | 10.1만 |
|---|
| 2026.07.22 | ₩10,085 | ₩10,099 | ₩9,925 | ₩10,072 | -0.13% | 3.8만 |
|---|
| 2026.07.21 | ₩10,125 | ₩10,139 | ₩10,072 | ₩10,099 | -0.26% | 2.4만 |
|---|
| 2026.07.20 | ₩10,005 | ₩10,139 | ₩10,005 | ₩10,085 | +0.80% | 8.2만 |
|---|
| 2026.07.17 | ₩9,958 | ₩10,119 | ₩9,738 | ₩10,005 | +0.47% | 22.1만 |
|---|
| 2026.07.16 | ₩9,965 | ₩10,139 | ₩9,885 | ₩9,885 | -0.81% | 5.8만 |
|---|
| 2026.07.15 | ₩9,992 | ₩10,125 | ₩9,764 | ₩9,992 | 0.00% | 13.7만 |
|---|
| 2026.07.14 | ₩10,045 | ₩10,119 | ₩9,865 | ₩9,965 | -0.80% | 9만 |
|---|
| 2026.07.13 | ₩10,125 | ₩10,166 | ₩9,965 | ₩10,018 | -1.06% | 3.9만 |
|---|
| 2026.07.10 | ₩10,166 | ₩10,208 | ₩10,059 | ₩10,152 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩10,152 | ₩10,232 | ₩10,032 | ₩10,219 | +0.66% | 6.1만 |
|---|
| 2026.07.08 | ₩10,072 | ₩10,192 | ₩9,925 | ₩10,152 | +0.80% | 7.2만 |
|---|
| 2026.07.07 | ₩10,166 | ₩10,206 | ₩10,059 | ₩10,112 | -0.53% | 2.7만 |
|---|
| 2026.07.06 | ₩10,246 | ₩10,339 | ₩10,045 | ₩10,139 | -1.04% | 14.9만 |
|---|
| 2026.07.02 | ₩10,166 | ₩10,326 | ₩10,112 | ₩10,259 | +0.92% | 10만 |
|---|
| 2026.07.01 | ₩10,125 | ₩10,306 | ₩10,005 | ₩10,206 | +0.79% | 21.5만 |
|---|
| 2026.06.30 | ₩10,246 | ₩10,259 | ₩9,952 | ₩10,059 | -1.83% | 24.9만 |
|---|
| 2026.06.29 | ₩9,992 | ₩10,186 | ₩9,965 | ₩10,166 | +1.74% | 9.6만 |
|---|
| 2026.06.26 | ₩9,898 | ₩10,005 | ₩9,871 | ₩9,911 | +0.14% | 6.4만 |
|---|
| 2026.06.25 | ₩9,871 | ₩9,925 | ₩9,845 | ₩9,871 | 0.00% | 8.7만 |
|---|
| 2026.06.24 | ₩9,885 | ₩10,005 | ₩9,711 | ₩9,831 | -0.54% | 25.6만 |
|---|
| 2026.06.23 | ₩10,032 | ₩10,139 | ₩9,938 | ₩9,978 | -0.53% | 23.2만 |
|---|
| 2026.06.22 | ₩10,353 | ₩10,393 | ₩10,139 | ₩10,259 | -0.90% | 11.4만 |
|---|
| 2026.06.18 | ₩10,406 | ₩10,527 | ₩10,286 | ₩10,326 | -0.77% | 14만 |
|---|
| 2026.06.17 | ₩10,513 | ₩10,513 | ₩10,266 | ₩10,380 | -1.27% | 14.8만 |
|---|
| 2026.06.16 | ₩10,540 | ₩10,741 | ₩10,513 | ₩10,580 | +0.38% | 4.7만 |
|---|
| 2026.06.15 | ₩10,513 | ₩10,687 | ₩10,513 | ₩10,620 | +1.02% | 8.5만 |
|---|
| 2026.06.12 | ₩10,500 | ₩10,611 | ₩10,366 | ₩10,513 | +0.13% | 6.1만 |
|---|
| 2026.06.11 | ₩10,406 | ₩10,659 | ₩10,339 | ₩10,420 | +0.13% | 7.3만 |
|---|
| 2026.06.10 | ₩10,286 | ₩10,487 | ₩10,232 | ₩10,366 | +0.78% | 12.7만 |
|---|
| 2026.06.09 | ₩10,473 | ₩10,659 | ₩10,234 | ₩10,273 | -1.92% | 10.8만 |
|---|
| 2026.06.08 | ₩10,366 | ₩10,580 | ₩10,366 | ₩10,420 | +0.52% | 6.1만 |
|---|
| 2026.06.05 | ₩10,620 | ₩10,647 | ₩10,386 | ₩10,420 | -1.89% | 7.5만 |
|---|
| 2026.06.04 | ₩10,567 | ₩10,741 | ₩10,540 | ₩10,661 | +0.89% | 7.7만 |
|---|
| 2026.06.03 | ₩10,500 | ₩10,674 | ₩10,500 | ₩10,567 | +0.64% | 3.5만 |
|---|
| 2026.06.02 | ₩10,727 | ₩10,727 | ₩10,520 | ₩10,580 | -1.37% | 15.8만 |
|---|
| 2026.06.01 | ₩10,834 | ₩10,834 | ₩10,527 | ₩10,754 | -0.74% | 10.6만 |
|---|
| 2026.05.29 | ₩10,915 | ₩10,968 | ₩10,701 | ₩10,834 | -0.74% | 9.4만 |
|---|
| 2026.05.28 | ₩10,554 | ₩10,848 | ₩10,540 | ₩10,848 | +2.79% | 5.1만 |
|---|
| 2026.05.27 | ₩10,741 | ₩10,741 | ₩10,433 | ₩10,500 | -2.24% | 11.7만 |
|---|
| 2026.05.26 | ₩10,714 | ₩10,714 | ₩10,560 | ₩10,661 | -0.50% | 7.5만 |
|---|
| 2026.05.22 | ₩11,008 | ₩11,008 | ₩10,567 | ₩10,754 | -2.31% | 9.2만 |
|---|
| 2026.05.21 | ₩10,915 | ₩11,102 | ₩10,884 | ₩11,035 | +1.10% | 9.7만 |
|---|
| 2026.05.20 | ₩10,848 | ₩10,928 | ₩10,714 | ₩10,928 | +0.74% | 4.2만 |
|---|
| 2026.05.19 | ₩10,701 | ₩11,035 | ₩10,353 | ₩10,821 | +1.13% | 16.4만 |
|---|
| 2026.05.18 | ₩10,808 | ₩10,861 | ₩10,661 | ₩10,754 | -0.50% | 2.9만 |
|---|
| 2026.05.15 | ₩10,861 | ₩10,861 | ₩10,433 | ₩10,741 | -1.11% | 6.4만 |
|---|
| 2026.05.14 | ₩10,741 | ₩10,875 | ₩10,741 | ₩10,768 | +0.25% | 4.2만 |
|---|
| 2026.05.13 | ₩10,781 | ₩10,940 | ₩10,701 | ₩10,768 | -0.12% | 6.7만 |
|---|
| 2026.05.12 | ₩10,888 | ₩10,982 | ₩10,714 | ₩10,821 | -0.61% | 11만 |
|---|
| 2026.05.11 | ₩10,968 | ₩11,035 | ₩10,901 | ₩10,915 | -0.49% | 5.8만 |
|---|
| 2026.05.08 | ₩10,995 | ₩11,035 | ₩10,875 | ₩11,022 | +0.24% | 6.3만 |
|---|
| 2026.05.07 | ₩11,035 | ₩11,035 | ₩10,941 | ₩10,995 | -0.36% | 2.4만 |
|---|
| 2026.05.06 | ₩10,968 | ₩11,022 | ₩10,854 | ₩10,995 | +0.24% | 9만 |
|---|
| 2026.05.05 | ₩10,968 | ₩11,035 | ₩10,875 | ₩10,968 | 0.00% | 5.1만 |
|---|
| 2026.05.04 | ₩10,982 | ₩11,022 | ₩10,768 | ₩10,941 | -0.37% | 7.5만 |
|---|
| 2026.05.01 | ₩10,995 | ₩11,028 | ₩10,754 | ₩10,941 | -0.49% | 3.3만 |
|---|
| 2026.04.30 | ₩10,928 | ₩11,022 | ₩10,734 | ₩10,955 | +0.24% | 14.4만 |
|---|
| 2026.04.29 | ₩10,768 | ₩10,955 | ₩10,727 | ₩10,821 | +0.50% | 7.7만 |
|---|
| 2026.04.28 | ₩10,901 | ₩10,941 | ₩10,727 | ₩10,768 | -1.23% | 10.3만 |
|---|
| 2026.04.27 | ₩10,995 | ₩11,181 | ₩10,727 | ₩10,928 | -0.61% | 8.7만 |
|---|
| 2026.04.24 | ₩10,928 | ₩11,182 | ₩10,714 | ₩10,915 | -0.12% | 12.7만 |
|---|
| 2026.04.23 | ₩11,075 | ₩11,155 | ₩10,888 | ₩11,062 | -0.12% | 5.1만 |
|---|
| 2026.04.22 | ₩11,102 | ₩11,209 | ₩11,087 | ₩11,115 | +0.12% | 5.8만 |
|---|
| 2026.04.21 | ₩11,182 | ₩11,256 | ₩10,968 | ₩11,048 | -1.20% | 6.8만 |
|---|
| 2026.04.20 | ₩11,142 | ₩11,169 | ₩11,008 | ₩11,142 | 0.00% | 4.9만 |
|---|
| 2026.04.17 | ₩11,142 | ₩11,309 | ₩11,089 | ₩11,169 | +0.24% | 7.2만 |
|---|
| 2026.04.16 | ₩11,062 | ₩11,155 | ₩10,941 | ₩11,089 | +0.24% | 4.3만 |
|---|
| 2026.04.15 | ₩11,048 | ₩11,102 | ₩10,768 | ₩11,022 | -0.24% | 8.8만 |
|---|
| 2026.04.14 | ₩10,968 | ₩11,196 | ₩10,941 | ₩11,048 | +0.73% | 2.3만 |
|---|
| 2026.04.13 | ₩10,861 | ₩11,015 | ₩10,714 | ₩10,955 | +0.86% | 8.1만 |
|---|
| 2026.04.10 | ₩10,848 | ₩11,249 | ₩10,834 | ₩10,928 | +0.74% | 4만 |
|---|
| 2026.04.09 | ₩10,928 | ₩10,937 | ₩10,627 | ₩10,875 | -0.49% | 8.5만 |
|---|
| 2026.04.08 | ₩10,808 | ₩11,055 | ₩10,768 | ₩10,808 | 0.00% | 3.4만 |
|---|
| 2026.04.07 | ₩10,768 | ₩10,808 | ₩10,500 | ₩10,754 | -0.12% | 5.6만 |
|---|
| 2026.04.06 | ₩10,915 | ₩10,991 | ₩10,634 | ₩10,714 | -1.84% | 6만 |
|---|
| 2026.04.02 | ₩10,941 | ₩11,006 | ₩10,547 | ₩10,834 | -0.98% | 3.7만 |
|---|
| 2026.04.01 | ₩10,754 | ₩11,048 | ₩10,754 | ₩10,888 | +1.24% | 3.2만 |
|---|
| 2026.03.31 | ₩10,741 | ₩11,022 | ₩10,554 | ₩10,741 | 0.00% | 7.8만 |
|---|
| 2026.03.30 | ₩10,326 | ₩10,620 | ₩10,142 | ₩10,473 | +1.42% | 8.2만 |
|---|
| 2026.03.27 | ₩10,286 | ₩10,513 | ₩10,072 | ₩10,219 | -0.65% | 10.9만 |
|---|
| 2026.03.26 | ₩10,968 | ₩11,249 | ₩10,112 | ₩10,286 | -6.22% | 25.4만 |
|---|
| 2026.03.25 | ₩10,955 | ₩11,343 | ₩10,861 | ₩10,928 | -0.24% | 5.4만 |
|---|
| 2026.03.24 | ₩11,048 | ₩11,184 | ₩10,848 | ₩10,915 | -1.21% | 7.1만 |
|---|
| 2026.03.23 | ₩11,062 | ₩11,289 | ₩10,968 | ₩11,062 | 0.00% | 2.7만 |
|---|
| 2026.03.20 | ₩11,249 | ₩11,410 | ₩10,968 | ₩10,968 | -2.50% | 4.2만 |
|---|
| 2026.03.19 | ₩11,062 | ₩11,474 | ₩11,062 | ₩11,169 | +0.97% | 5.6만 |
|---|
| 2026.03.18 | ₩11,236 | ₩11,256 | ₩11,062 | ₩11,175 | -0.54% | 6.1만 |
|---|
| 2026.03.17 | ₩11,209 | ₩11,463 | ₩11,196 | ₩11,276 | +0.60% | 7.7만 |
|---|
| 2026.03.16 | ₩11,410 | ₩11,439 | ₩11,222 | ₩11,262 | -1.29% | 3.6만 |
|---|
| 2026.03.13 | ₩11,436 | ₩11,537 | ₩11,169 | ₩11,249 | -1.64% | 8.9만 |
|---|
| 2026.03.12 | ₩11,303 | ₩11,690 | ₩11,249 | ₩11,396 | +0.83% | 8.2만 |
|---|
| 2026.03.11 | ₩11,436 | ₩11,624 | ₩11,343 | ₩11,383 | -0.47% | 4만 |
|---|
| 2026.03.10 | ₩11,356 | ₩11,503 | ₩11,303 | ₩11,383 | +0.24% | 6.1만 |
|---|
| 2026.03.09 | ₩11,450 | ₩11,476 | ₩11,316 | ₩11,383 | -0.58% | 4.9만 |
|---|
| 2026.03.06 | ₩11,704 | ₩11,704 | ₩11,476 | ₩11,597 | -0.91% | 7.2만 |
|---|
| 2026.03.05 | ₩12,011 | ₩12,032 | ₩11,731 | ₩11,797 | -1.78% | 3.8만 |
|---|
| 2026.03.04 | ₩11,945 | ₩12,172 | ₩11,891 | ₩12,038 | +0.78% | 5만 |
|---|
| 2026.03.03 | ₩12,172 | ₩12,172 | ₩11,891 | ₩11,985 | -1.54% | 2.4만 |
|---|
| 2026.03.02 | ₩12,105 | ₩12,373 | ₩11,931 | ₩12,204 | +0.82% | 8.8만 |
|---|
| 2026.02.27 | ₩12,145 | ₩12,373 | ₩11,985 | ₩12,145 | 0.00% | 15.2만 |
|---|
| 2026.02.26 | ₩12,132 | ₩12,145 | ₩11,824 | ₩12,038 | -0.77% | 9.5만 |
|---|
| 2026.02.25 | ₩11,931 | ₩11,971 | ₩11,867 | ₩11,971 | +0.34% | 1.6만 |
|---|
| 2026.02.24 | ₩11,878 | ₩12,025 | ₩11,824 | ₩11,878 | 0.00% | 3.5만 |
|---|
| 2026.02.23 | ₩11,931 | ₩12,038 | ₩11,803 | ₩11,891 | -0.34% | 3.6만 |
|---|
| 2026.02.20 | ₩11,985 | ₩11,985 | ₩11,797 | ₩11,937 | -0.40% | 4.2만 |
|---|
| 2026.02.19 | ₩11,945 | ₩12,052 | ₩11,839 | ₩12,025 | +0.67% | 6.3만 |
|---|
| 2026.02.18 | ₩11,784 | ₩12,132 | ₩11,784 | ₩11,971 | +1.59% | 14.3만 |
|---|
| 2026.02.17 | ₩11,731 | ₩11,903 | ₩11,664 | ₩11,793 | +0.54% | 7.9만 |
|---|
| 2026.02.13 | ₩11,690 | ₩11,904 | ₩11,690 | ₩11,690 | 0.00% | 3만 |
|---|
| 2026.02.12 | ₩11,784 | ₩11,891 | ₩11,637 | ₩11,664 | -1.02% | 4.8만 |
|---|
| 2026.02.11 | ₩11,757 | ₩11,918 | ₩11,677 | ₩11,771 | +0.11% | 5.1만 |
|---|
| 2026.02.10 | ₩11,771 | ₩11,891 | ₩11,597 | ₩11,637 | -1.14% | 3.5만 |
|---|
| 2026.02.09 | ₩11,797 | ₩11,930 | ₩11,757 | ₩11,757 | -0.34% | 5만 |
|---|
| 2026.02.06 | ₩11,637 | ₩12,025 | ₩11,637 | ₩11,757 | +1.03% | 5.8만 |
|---|
| 2026.02.05 | ₩11,838 | ₩11,838 | ₩11,650 | ₩11,650 | -1.58% | 4만 |
|---|
| 2026.02.04 | ₩11,650 | ₩11,931 | ₩11,650 | ₩11,744 | +0.80% | 2.3만 |
|---|
| 2026.02.03 | ₩11,904 | ₩11,904 | ₩11,664 | ₩11,731 | -1.46% | 5만 |
|---|
| 2026.02.02 | ₩11,690 | ₩11,998 | ₩11,637 | ₩11,904 | +1.83% | 6.6만 |
|---|
| 2026.01.30 | ₩11,824 | ₩11,864 | ₩11,669 | ₩11,744 | -0.68% | 5.1만 |
|---|
| 2026.01.29 | ₩11,771 | ₩11,971 | ₩11,557 | ₩11,690 | -0.68% | 6.5만 |
|---|
| 2026.01.28 | ₩11,838 | ₩11,903 | ₩11,557 | ₩11,637 | -1.69% | 19.7만 |
|---|
| 2026.01.27 | ₩11,784 | ₩11,971 | ₩11,732 | ₩11,838 | +0.45% | 5.7만 |
|---|
| 2026.01.26 | ₩11,731 | ₩11,971 | ₩11,650 | ₩11,757 | +0.23% | 7.4만 |
|---|
| 2026.01.23 | ₩11,985 | ₩12,003 | ₩11,717 | ₩11,797 | -1.56% | 7만 |
|---|
| 2026.01.22 | ₩12,118 | ₩12,118 | ₩11,958 | ₩12,025 | -0.77% | 1.9만 |
|---|
| 2026.01.21 | ₩11,904 | ₩12,080 | ₩11,864 | ₩11,985 | +0.67% | 5.5만 |
|---|
| 2026.01.20 | ₩12,011 | ₩12,052 | ₩11,811 | ₩11,864 | -1.22% | 7.5만 |
|---|
| 2026.01.16 | ₩12,052 | ₩12,172 | ₩11,971 | ₩12,038 | -0.11% | 8.6만 |
|---|
| 2026.01.15 | ₩12,105 | ₩12,172 | ₩11,918 | ₩12,011 | -0.77% | 7만 |
|---|
| 2026.01.14 | ₩12,132 | ₩12,148 | ₩11,884 | ₩12,092 | -0.33% | 17.9만 |
|---|
| 2026.01.13 | ₩12,011 | ₩12,266 | ₩11,894 | ₩12,105 | +0.78% | 11만 |
|---|
| 2026.01.12 | ₩11,878 | ₩12,108 | ₩11,704 | ₩12,025 | +1.24% | 10.6만 |
|---|
| 2026.01.09 | ₩11,958 | ₩12,098 | ₩11,731 | ₩11,945 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩11,690 | ₩11,967 | ₩11,652 | ₩11,851 | +1.37% | 12.3만 |
|---|
| 2026.01.07 | ₩11,878 | ₩11,878 | ₩11,570 | ₩11,650 | -1.91% | 13만 |
|---|
| 2026.01.06 | ₩11,597 | ₩11,904 | ₩11,423 | ₩11,797 | +1.73% | 12만 |
|---|
| 2026.01.05 | ₩12,011 | ₩12,065 | ₩11,583 | ₩11,784 | -1.89% | 11만 |
|---|
| 2026.01.02 | ₩12,065 | ₩12,212 | ₩11,864 | ₩11,918 | -1.22% | 19.4만 |
|---|
| 2025.12.31 | ₩12,332 | ₩12,435 | ₩11,891 | ₩12,212 | -0.98% | 7.3만 |
|---|
| 2025.12.30 | ₩12,132 | ₩12,332 | ₩12,057 | ₩12,212 | +0.66% | 8.2만 |
|---|
| 2025.12.29 | ₩12,185 | ₩12,185 | ₩12,078 | ₩12,132 | -0.44% | 4.8만 |
|---|
| 2025.12.26 | ₩12,225 | ₩12,332 | ₩12,185 | ₩12,252 | +0.22% | 4만 |
|---|
| 2025.12.24 | ₩12,466 | ₩12,480 | ₩12,255 | ₩12,332 | -1.07% | 3.1만 |
|---|
| 2025.12.23 | ₩12,306 | ₩12,560 | ₩12,306 | ₩12,466 | +1.30% | 4.2만 |
|---|
| 2025.12.22 | ₩12,172 | ₩12,520 | ₩12,172 | ₩12,399 | +1.87% | 6만 |
|---|
| 2025.12.19 | ₩12,038 | ₩12,401 | ₩12,038 | ₩12,172 | +1.11% | 4.4만 |
|---|
| 2025.12.18 | ₩12,172 | ₩12,397 | ₩11,986 | ₩12,078 | -0.77% | 5.3만 |
|---|
| 2025.12.17 | ₩12,306 | ₩12,306 | ₩12,132 | ₩12,132 | -1.41% | 3.4만 |
|---|
| 2025.12.16 | ₩12,212 | ₩12,354 | ₩12,145 | ₩12,319 | +0.88% | 4.8만 |
|---|
| 2025.12.15 | ₩12,306 | ₩12,599 | ₩12,080 | ₩12,239 | -0.54% | 9.3만 |
|---|
| 2025.12.12 | ₩12,547 | ₩12,627 | ₩12,208 | ₩12,279 | -2.13% | 36.5만 |
|---|
| 2025.12.11 | ₩12,901 | ₩13,029 | ₩12,714 | ₩12,814 | -0.67% | 2.5만 |
|---|
| 2025.12.10 | ₩12,801 | ₩12,908 | ₩12,547 | ₩12,841 | +0.31% | 3.2만 |
|---|
| 2025.12.09 | ₩12,774 | ₩13,001 | ₩12,587 | ₩12,707 | -0.52% | 3.2만 |
|---|
| 2025.12.08 | ₩12,881 | ₩12,940 | ₩12,654 | ₩12,747 | -1.04% | 4.3만 |
|---|
| 2025.12.05 | ₩13,001 | ₩13,055 | ₩12,506 | ₩12,894 | -0.82% | 10.9만 |
|---|
| 2025.12.04 | ₩12,841 | ₩13,175 | ₩12,841 | ₩12,961 | +0.94% | 6.5만 |
|---|
| 2025.12.03 | ₩13,041 | ₩13,296 | ₩12,654 | ₩13,028 | -0.10% | 7.2만 |
|---|
| 2025.12.02 | ₩13,175 | ₩13,313 | ₩12,921 | ₩13,082 | -0.71% | 5.5만 |
|---|
| 2025.12.01 | ₩13,362 | ₩13,445 | ₩13,041 | ₩13,242 | -0.90% | 6.4만 |
|---|
| 2025.11.28 | ₩13,416 | ₩13,516 | ₩13,242 | ₩13,443 | +0.20% | 4.7만 |
|---|
| 2025.11.26 | ₩12,814 | ₩13,215 | ₩12,694 | ₩13,175 | +2.82% | 5.3만 |
|---|
| 2025.11.25 | ₩12,386 | ₩12,854 | ₩12,386 | ₩12,691 | +2.46% | 7.6만 |
|---|
| 2025.11.24 | ₩12,279 | ₩12,547 | ₩12,259 | ₩12,373 | +0.76% | 7만 |
|---|
| 2025.11.21 | ₩12,159 | ₩12,426 | ₩12,092 | ₩12,279 | +0.99% | 3.7만 |
|---|
| 2025.11.20 | ₩12,453 | ₩12,593 | ₩12,306 | ₩12,306 | -1.18% | 10.2만 |
|---|
| 2025.11.19 | ₩12,292 | ₩12,613 | ₩12,279 | ₩12,386 | +0.76% | 6.2만 |
|---|
| 2025.11.18 | ₩12,908 | ₩12,908 | ₩12,205 | ₩12,386 | -4.04% | 14.4만 |
|---|
| 2025.11.17 | ₩13,148 | ₩13,222 | ₩12,908 | ₩13,028 | -0.92% | 5.8만 |
|---|
| 2025.11.14 | ₩13,175 | ₩13,342 | ₩12,934 | ₩13,108 | -0.51% | 4.3만 |
|---|
| 2025.11.13 | ₩13,657 | ₩13,760 | ₩13,122 | ₩13,175 | -3.53% | 9.2만 |
|---|
| 2025.11.12 | ₩13,804 | ₩13,867 | ₩13,606 | ₩13,710 | -0.68% | 6.8만 |
|---|
| 2025.11.11 | ₩13,550 | ₩13,843 | ₩13,483 | ₩13,764 | +1.58% | 10.7만 |
|---|
| 2025.11.10 | ₩13,550 | ₩13,590 | ₩13,309 | ₩13,550 | 0.00% | 6.9만 |
|---|
| 2025.11.07 | ₩13,657 | ₩13,777 | ₩13,469 | ₩13,550 | -0.78% | 3.4만 |
|---|
| 2025.11.06 | ₩13,697 | ₩13,824 | ₩13,523 | ₩13,603 | -0.68% | 2.5만 |
|---|
| 2025.11.05 | ₩13,884 | ₩13,922 | ₩13,590 | ₩13,670 | -1.54% | 7만 |
|---|
| 2025.11.04 | ₩13,951 | ₩14,232 | ₩13,764 | ₩13,831 | -0.86% | 13.1만 |
|---|
| 2025.11.03 | ₩13,617 | ₩14,018 | ₩13,456 | ₩13,991 | +2.75% | 13만 |
|---|
| 2025.10.31 | ₩13,563 | ₩13,710 | ₩13,496 | ₩13,617 | +0.39% | 16만 |
|---|
| 2025.10.30 | ₩13,389 | ₩13,503 | ₩13,112 | ₩13,429 | +0.30% | 7.1만 |
|---|
| 2025.10.29 | ₩13,456 | ₩13,550 | ₩13,309 | ₩13,336 | -0.89% | 8.2만 |
|---|
| 2025.10.28 | ₩13,376 | ₩13,483 | ₩13,275 | ₩13,336 | -0.30% | 6만 |
|---|
| 2025.10.27 | ₩13,309 | ₩13,473 | ₩13,309 | ₩13,403 | +0.70% | 5.4만 |
|---|
| 2025.10.24 | ₩13,095 | ₩13,396 | ₩13,055 | ₩13,309 | +1.63% | 6.8만 |
|---|
| 2025.10.23 | ₩13,148 | ₩13,308 | ₩12,921 | ₩13,202 | +0.41% | 3.2만 |
|---|
| 2025.10.22 | ₩13,296 | ₩13,350 | ₩12,934 | ₩13,215 | -0.60% | 4.7만 |
|---|
| 2025.10.21 | ₩13,376 | ₩13,429 | ₩13,124 | ₩13,296 | -0.60% | 4.1만 |
|---|
| 2025.10.20 | ₩13,429 | ₩13,590 | ₩13,322 | ₩13,376 | -0.40% | 7.2만 |
|---|
| 2025.10.17 | ₩13,550 | ₩13,697 | ₩13,349 | ₩13,428 | -0.90% | 7만 |
|---|
| 2025.10.16 | ₩13,376 | ₩13,710 | ₩13,309 | ₩13,550 | +1.30% | 9.8만 |
|---|
| 2025.10.15 | ₩13,336 | ₩13,469 | ₩13,296 | ₩13,349 | +0.10% | 5.2만 |
|---|
| 2025.10.14 | ₩13,148 | ₩13,338 | ₩13,108 | ₩13,269 | +0.92% | 3.1만 |
|---|
| 2025.10.13 | ₩13,095 | ₩13,148 | ₩12,988 | ₩13,108 | +0.10% | 7.1만 |
|---|
| 2025.10.10 | ₩13,015 | ₩13,317 | ₩12,961 | ₩12,961 | -0.41% | 8.3만 |
|---|