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 | ₩8,483 | ₩8,563 | ₩8,456 | ₩8,523 | +0.47% | 6.2만 |
| 2026.10.08 | ₩8,523 | ₩8,650 | ₩8,443 | ₩8,456 | -0.78% | 16만 |
| 2026.10.07 | ₩8,817 | ₩8,817 | ₩8,590 | ₩8,603 | -2.42% | 10.8만 |
| 2026.10.06 | ₩8,857 | ₩8,989 | ₩8,790 | ₩8,844 | -0.15% | 11.9만 |
| 2026.10.05 | ₩9,004 | ₩9,004 | ₩8,737 | ₩8,830 | -1.93% | 10.1만 |
| 2026.10.02 | ₩8,990 | ₩9,004 | ₩8,885 | ₩8,977 | -0.15% | 4.7만 |
| 2026.10.01 | ₩8,830 | ₩9,004 | ₩8,750 | ₩8,937 | +1.21% | 12만 |
| 2026.09.30 | ₩8,857 | ₩8,930 | ₩8,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,817 |
| -0.45% |
| 16.1만 |
| 2026.09.29 | ₩8,844 | ₩8,964 | ₩8,683 | ₩8,777 | -0.76% | 21.8만 |
|---|
| 2026.09.28 | ₩9,111 | ₩9,164 | ₩8,817 | ₩8,844 | -2.93% | 27만 |
|---|
| 2026.09.25 | ₩9,378 | ₩9,378 | ₩9,177 | ₩9,191 | -1.99% | 16.5만 |
|---|
| 2026.09.24 | ₩9,485 | ₩9,537 | ₩9,338 | ₩9,365 | -1.27% | 10만 |
|---|
| 2026.09.23 | ₩9,698 | ₩9,698 | ₩9,324 | ₩9,511 | -1.93% | 7.7만 |
|---|
| 2026.09.22 | ₩9,779 | ₩9,792 | ₩9,661 | ₩9,779 | 0.00% | 6.8만 |
|---|
| 2026.09.21 | ₩9,672 | ₩9,765 | ₩9,620 | ₩9,725 | +0.55% | 5.6만 |
|---|
| 2026.09.18 | ₩9,872 | ₩9,872 | ₩9,578 | ₩9,645 | -2.30% | 7.6만 |
|---|
| 2026.09.17 | ₩9,685 | ₩9,765 | ₩9,658 | ₩9,739 | +0.55% | 2.7만 |
|---|
| 2026.09.16 | ₩9,685 | ₩9,765 | ₩9,632 | ₩9,658 | -0.28% | 2.9만 |
|---|
| 2026.09.15 | ₩9,672 | ₩9,698 | ₩9,632 | ₩9,672 | 0.00% | 5.7만 |
|---|
| 2026.09.14 | ₩9,752 | ₩9,853 | ₩9,645 | ₩9,672 | -0.82% | 4만 |
|---|
| 2026.09.11 | ₩9,792 | ₩9,886 | ₩9,725 | ₩9,765 | -0.27% | 2.4만 |
|---|
| 2026.09.10 | ₩9,832 | ₩9,926 | ₩9,632 | ₩9,698 | -1.36% | 5.1만 |
|---|
| 2026.09.09 | ₩9,765 | ₩9,872 | ₩9,765 | ₩9,805 | +0.41% | 5.6만 |
|---|
| 2026.09.08 | ₩9,939 | ₩9,939 | ₩9,765 | ₩9,805 | -1.34% | 7.2만 |
|---|
| 2026.09.04 | ₩9,926 | ₩9,952 | ₩9,872 | ₩9,899 | -0.27% | 6.6만 |
|---|
| 2026.09.03 | ₩9,899 | ₩10,054 | ₩9,873 | ₩9,979 | +0.81% | 9만 |
|---|
| 2026.09.02 | ₩9,939 | ₩9,992 | ₩9,899 | ₩9,939 | 0.00% | 8.2만 |
|---|
| 2026.09.01 | ₩9,939 | ₩10,011 | ₩9,872 | ₩9,912 | -0.27% | 8.2만 |
|---|
| 2026.08.31 | ₩10,113 | ₩10,126 | ₩9,952 | ₩10,019 | -0.92% | 15.9만 |
|---|
| 2026.08.28 | ₩10,086 | ₩10,219 | ₩10,019 | ₩10,059 | -0.26% | 8.4만 |
|---|
| 2026.08.27 | ₩10,019 | ₩10,099 | ₩10,006 | ₩10,073 | +0.53% | 8.2만 |
|---|
| 2026.08.26 | ₩9,979 | ₩10,086 | ₩9,979 | ₩10,059 | +0.80% | 8.8만 |
|---|
| 2026.08.25 | ₩10,006 | ₩10,046 | ₩9,886 | ₩10,046 | +0.40% | 5.1만 |
|---|
| 2026.08.24 | ₩10,073 | ₩10,073 | ₩9,966 | ₩10,046 | -0.27% | 2.5만 |
|---|
| 2026.08.21 | ₩10,086 | ₩10,153 | ₩9,959 | ₩10,153 | +0.66% | 8만 |
|---|
| 2026.08.20 | ₩10,086 | ₩10,153 | ₩10,032 | ₩10,113 | +0.26% | 16.1만 |
|---|
| 2026.08.19 | ₩10,086 | ₩10,155 | ₩10,019 | ₩10,059 | -0.26% | 5.8만 |
|---|
| 2026.08.18 | ₩10,139 | ₩10,179 | ₩9,992 | ₩10,059 | -0.79% | 4.7만 |
|---|
| 2026.08.17 | ₩10,126 | ₩10,166 | ₩10,046 | ₩10,113 | -0.13% | 11.4만 |
|---|
| 2026.08.14 | ₩10,046 | ₩10,139 | ₩10,022 | ₩10,126 | +0.80% | 6.8만 |
|---|
| 2026.08.13 | ₩10,086 | ₩10,233 | ₩10,012 | ₩10,099 | +0.13% | 12.3만 |
|---|
| 2026.08.12 | ₩10,126 | ₩10,179 | ₩10,046 | ₩10,073 | -0.53% | 7.9만 |
|---|
| 2026.08.11 | ₩10,032 | ₩10,139 | ₩10,032 | ₩10,046 | +0.13% | 4.7만 |
|---|
| 2026.08.10 | ₩10,046 | ₩10,073 | ₩9,992 | ₩10,019 | -0.27% | 7만 |
|---|
| 2026.08.07 | ₩10,032 | ₩10,119 | ₩10,019 | ₩10,046 | +0.13% | 2.5만 |
|---|
| 2026.08.06 | ₩10,019 | ₩10,134 | ₩9,979 | ₩10,019 | 0.00% | 3.7만 |
|---|
| 2026.08.05 | ₩10,086 | ₩10,193 | ₩9,926 | ₩10,032 | -0.53% | 5.2만 |
|---|
| 2026.08.04 | ₩10,086 | ₩10,166 | ₩10,019 | ₩10,126 | +0.40% | 6.5만 |
|---|
| 2026.08.03 | ₩9,952 | ₩10,086 | ₩9,899 | ₩10,059 | +1.07% | 10.7만 |
|---|
| 2026.07.31 | ₩9,886 | ₩9,992 | ₩9,819 | ₩9,926 | +0.41% | 7.8만 |
|---|
| 2026.07.30 | ₩9,538 | ₩9,886 | ₩9,538 | ₩9,765 | +2.38% | 10.9만 |
|---|
| 2026.07.29 | ₩9,685 | ₩9,779 | ₩9,645 | ₩9,672 | -0.14% | 6.9만 |
|---|
| 2026.07.28 | ₩9,752 | ₩9,872 | ₩9,645 | ₩9,698 | -0.55% | 4.7만 |
|---|
| 2026.07.27 | ₩9,832 | ₩9,845 | ₩9,605 | ₩9,765 | -0.68% | 7.4만 |
|---|
| 2026.07.24 | ₩9,698 | ₩9,939 | ₩9,698 | ₩9,805 | +1.10% | 4.7만 |
|---|
| 2026.07.23 | ₩10,059 | ₩10,086 | ₩9,752 | ₩9,832 | -2.26% | 10.1만 |
|---|
| 2026.07.22 | ₩10,073 | ₩10,086 | ₩9,912 | ₩10,059 | -0.13% | 3.8만 |
|---|
| 2026.07.21 | ₩10,113 | ₩10,126 | ₩10,059 | ₩10,086 | -0.26% | 2.4만 |
|---|
| 2026.07.20 | ₩9,992 | ₩10,126 | ₩9,992 | ₩10,073 | +0.80% | 8.2만 |
|---|
| 2026.07.17 | ₩9,946 | ₩10,106 | ₩9,725 | ₩9,992 | +0.47% | 22.1만 |
|---|
| 2026.07.16 | ₩9,952 | ₩10,126 | ₩9,872 | ₩9,872 | -0.81% | 5.8만 |
|---|
| 2026.07.15 | ₩9,979 | ₩10,113 | ₩9,752 | ₩9,979 | 0.00% | 13.7만 |
|---|
| 2026.07.14 | ₩10,032 | ₩10,106 | ₩9,852 | ₩9,952 | -0.80% | 9만 |
|---|
| 2026.07.13 | ₩10,113 | ₩10,153 | ₩9,952 | ₩10,006 | -1.06% | 3.9만 |
|---|
| 2026.07.10 | ₩10,153 | ₩10,195 | ₩10,046 | ₩10,139 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩10,139 | ₩10,219 | ₩10,019 | ₩10,206 | +0.66% | 6.1만 |
|---|
| 2026.07.08 | ₩10,059 | ₩10,179 | ₩9,912 | ₩10,139 | +0.80% | 7.2만 |
|---|
| 2026.07.07 | ₩10,153 | ₩10,193 | ₩10,046 | ₩10,099 | -0.53% | 2.7만 |
|---|
| 2026.07.06 | ₩10,233 | ₩10,326 | ₩10,032 | ₩10,126 | -1.04% | 14.9만 |
|---|
| 2026.07.02 | ₩10,153 | ₩10,313 | ₩10,099 | ₩10,246 | +0.92% | 10만 |
|---|
| 2026.07.01 | ₩10,113 | ₩10,293 | ₩9,992 | ₩10,193 | +0.79% | 21.5만 |
|---|
| 2026.06.30 | ₩10,233 | ₩10,246 | ₩9,939 | ₩10,046 | -1.83% | 24.9만 |
|---|
| 2026.06.29 | ₩9,979 | ₩10,173 | ₩9,952 | ₩10,153 | +1.74% | 9.6만 |
|---|
| 2026.06.26 | ₩9,886 | ₩9,992 | ₩9,859 | ₩9,899 | +0.14% | 6.4만 |
|---|
| 2026.06.25 | ₩9,859 | ₩9,912 | ₩9,832 | ₩9,859 | 0.00% | 8.7만 |
|---|
| 2026.06.24 | ₩9,872 | ₩9,992 | ₩9,698 | ₩9,819 | -0.54% | 25.6만 |
|---|
| 2026.06.23 | ₩10,019 | ₩10,126 | ₩9,926 | ₩9,966 | -0.53% | 23.2만 |
|---|
| 2026.06.22 | ₩10,340 | ₩10,380 | ₩10,126 | ₩10,246 | -0.90% | 11.4만 |
|---|
| 2026.06.18 | ₩10,393 | ₩10,513 | ₩10,273 | ₩10,313 | -0.77% | 14만 |
|---|
| 2026.06.17 | ₩10,500 | ₩10,500 | ₩10,253 | ₩10,366 | -1.27% | 14.8만 |
|---|
| 2026.06.16 | ₩10,527 | ₩10,727 | ₩10,500 | ₩10,567 | +0.38% | 4.7만 |
|---|
| 2026.06.15 | ₩10,500 | ₩10,674 | ₩10,500 | ₩10,607 | +1.02% | 8.5만 |
|---|
| 2026.06.12 | ₩10,487 | ₩10,598 | ₩10,353 | ₩10,500 | +0.13% | 6.1만 |
|---|
| 2026.06.11 | ₩10,393 | ₩10,646 | ₩10,326 | ₩10,407 | +0.13% | 7.3만 |
|---|
| 2026.06.10 | ₩10,273 | ₩10,473 | ₩10,219 | ₩10,353 | +0.78% | 12.7만 |
|---|
| 2026.06.09 | ₩10,460 | ₩10,646 | ₩10,221 | ₩10,260 | -1.92% | 10.8만 |
|---|
| 2026.06.08 | ₩10,353 | ₩10,567 | ₩10,353 | ₩10,407 | +0.52% | 6.1만 |
|---|
| 2026.06.05 | ₩10,607 | ₩10,634 | ₩10,373 | ₩10,407 | -1.89% | 7.5만 |
|---|
| 2026.06.04 | ₩10,553 | ₩10,727 | ₩10,527 | ₩10,647 | +0.89% | 7.7만 |
|---|
| 2026.06.03 | ₩10,487 | ₩10,660 | ₩10,487 | ₩10,553 | +0.64% | 3.5만 |
|---|
| 2026.06.02 | ₩10,714 | ₩10,714 | ₩10,507 | ₩10,567 | -1.37% | 15.8만 |
|---|
| 2026.06.01 | ₩10,821 | ₩10,821 | ₩10,513 | ₩10,740 | -0.74% | 10.6만 |
|---|
| 2026.05.29 | ₩10,901 | ₩10,954 | ₩10,687 | ₩10,821 | -0.74% | 9.4만 |
|---|
| 2026.05.28 | ₩10,540 | ₩10,834 | ₩10,527 | ₩10,834 | +2.79% | 5.1만 |
|---|
| 2026.05.27 | ₩10,727 | ₩10,727 | ₩10,420 | ₩10,487 | -2.24% | 11.7만 |
|---|
| 2026.05.26 | ₩10,700 | ₩10,700 | ₩10,547 | ₩10,647 | -0.50% | 7.5만 |
|---|
| 2026.05.22 | ₩10,994 | ₩10,994 | ₩10,553 | ₩10,740 | -2.31% | 9.2만 |
|---|
| 2026.05.21 | ₩10,901 | ₩11,088 | ₩10,870 | ₩11,021 | +1.10% | 9.7만 |
|---|
| 2026.05.20 | ₩10,834 | ₩10,914 | ₩10,700 | ₩10,914 | +0.74% | 4.2만 |
|---|
| 2026.05.19 | ₩10,687 | ₩11,021 | ₩10,340 | ₩10,807 | +1.13% | 16.4만 |
|---|
| 2026.05.18 | ₩10,794 | ₩10,847 | ₩10,647 | ₩10,740 | -0.50% | 2.9만 |
|---|
| 2026.05.15 | ₩10,847 | ₩10,847 | ₩10,420 | ₩10,727 | -1.11% | 6.4만 |
|---|
| 2026.05.14 | ₩10,727 | ₩10,861 | ₩10,727 | ₩10,754 | +0.25% | 4.2만 |
|---|
| 2026.05.13 | ₩10,767 | ₩10,926 | ₩10,687 | ₩10,754 | -0.12% | 6.7만 |
|---|
| 2026.05.12 | ₩10,874 | ₩10,968 | ₩10,700 | ₩10,807 | -0.61% | 11만 |
|---|
| 2026.05.11 | ₩10,954 | ₩11,021 | ₩10,887 | ₩10,901 | -0.49% | 5.8만 |
|---|
| 2026.05.08 | ₩10,981 | ₩11,021 | ₩10,861 | ₩11,008 | +0.24% | 6.3만 |
|---|
| 2026.05.07 | ₩11,021 | ₩11,021 | ₩10,927 | ₩10,981 | -0.36% | 2.4만 |
|---|
| 2026.05.06 | ₩10,954 | ₩11,008 | ₩10,841 | ₩10,981 | +0.24% | 9만 |
|---|
| 2026.05.05 | ₩10,954 | ₩11,021 | ₩10,861 | ₩10,954 | 0.00% | 5.1만 |
|---|
| 2026.05.04 | ₩10,968 | ₩11,008 | ₩10,754 | ₩10,927 | -0.37% | 7.5만 |
|---|
| 2026.05.01 | ₩10,981 | ₩11,014 | ₩10,740 | ₩10,927 | -0.49% | 3.3만 |
|---|
| 2026.04.30 | ₩10,914 | ₩11,008 | ₩10,720 | ₩10,941 | +0.24% | 14.4만 |
|---|
| 2026.04.29 | ₩10,754 | ₩10,941 | ₩10,714 | ₩10,807 | +0.50% | 7.7만 |
|---|
| 2026.04.28 | ₩10,887 | ₩10,927 | ₩10,714 | ₩10,754 | -1.23% | 10.3만 |
|---|
| 2026.04.27 | ₩10,981 | ₩11,167 | ₩10,714 | ₩10,914 | -0.61% | 8.7만 |
|---|
| 2026.04.24 | ₩10,914 | ₩11,168 | ₩10,700 | ₩10,901 | -0.12% | 12.7만 |
|---|
| 2026.04.23 | ₩11,061 | ₩11,141 | ₩10,874 | ₩11,048 | -0.12% | 5.1만 |
|---|
| 2026.04.22 | ₩11,088 | ₩11,195 | ₩11,073 | ₩11,101 | +0.12% | 5.8만 |
|---|
| 2026.04.21 | ₩11,168 | ₩11,241 | ₩10,954 | ₩11,034 | -1.20% | 6.8만 |
|---|
| 2026.04.20 | ₩11,128 | ₩11,155 | ₩10,994 | ₩11,128 | 0.00% | 4.9만 |
|---|
| 2026.04.17 | ₩11,128 | ₩11,295 | ₩11,074 | ₩11,155 | +0.24% | 7.2만 |
|---|
| 2026.04.16 | ₩11,048 | ₩11,141 | ₩10,927 | ₩11,074 | +0.24% | 4.3만 |
|---|
| 2026.04.15 | ₩11,034 | ₩11,088 | ₩10,754 | ₩11,008 | -0.24% | 8.8만 |
|---|
| 2026.04.14 | ₩10,954 | ₩11,181 | ₩10,927 | ₩11,034 | +0.73% | 2.3만 |
|---|
| 2026.04.13 | ₩10,847 | ₩11,001 | ₩10,700 | ₩10,941 | +0.86% | 8.1만 |
|---|
| 2026.04.10 | ₩10,834 | ₩11,235 | ₩10,821 | ₩10,914 | +0.74% | 4만 |
|---|
| 2026.04.09 | ₩10,914 | ₩10,923 | ₩10,614 | ₩10,861 | -0.49% | 8.5만 |
|---|
| 2026.04.08 | ₩10,794 | ₩11,041 | ₩10,754 | ₩10,794 | 0.00% | 3.4만 |
|---|
| 2026.04.07 | ₩10,754 | ₩10,794 | ₩10,487 | ₩10,740 | -0.12% | 5.6만 |
|---|
| 2026.04.06 | ₩10,901 | ₩10,977 | ₩10,620 | ₩10,700 | -1.84% | 6만 |
|---|
| 2026.04.02 | ₩10,927 | ₩10,992 | ₩10,533 | ₩10,821 | -0.98% | 3.7만 |
|---|
| 2026.04.01 | ₩10,740 | ₩11,034 | ₩10,740 | ₩10,874 | +1.24% | 3.2만 |
|---|
| 2026.03.31 | ₩10,727 | ₩11,008 | ₩10,540 | ₩10,727 | 0.00% | 7.8만 |
|---|
| 2026.03.30 | ₩10,313 | ₩10,607 | ₩10,129 | ₩10,460 | +1.42% | 8.2만 |
|---|
| 2026.03.27 | ₩10,273 | ₩10,500 | ₩10,059 | ₩10,206 | -0.65% | 10.9만 |
|---|
| 2026.03.26 | ₩10,954 | ₩11,235 | ₩10,099 | ₩10,273 | -6.22% | 25.4만 |
|---|
| 2026.03.25 | ₩10,941 | ₩11,328 | ₩10,847 | ₩10,914 | -0.24% | 5.4만 |
|---|
| 2026.03.24 | ₩11,034 | ₩11,169 | ₩10,834 | ₩10,901 | -1.21% | 7.1만 |
|---|
| 2026.03.23 | ₩11,048 | ₩11,275 | ₩10,954 | ₩11,048 | 0.00% | 2.7만 |
|---|
| 2026.03.20 | ₩11,235 | ₩11,395 | ₩10,954 | ₩10,954 | -2.50% | 4.2만 |
|---|
| 2026.03.19 | ₩11,048 | ₩11,459 | ₩11,048 | ₩11,155 | +0.97% | 5.6만 |
|---|
| 2026.03.18 | ₩11,221 | ₩11,241 | ₩11,048 | ₩11,161 | -0.54% | 6.1만 |
|---|
| 2026.03.17 | ₩11,195 | ₩11,448 | ₩11,181 | ₩11,261 | +0.60% | 7.7만 |
|---|
| 2026.03.16 | ₩11,395 | ₩11,424 | ₩11,208 | ₩11,248 | -1.29% | 3.6만 |
|---|
| 2026.03.13 | ₩11,422 | ₩11,522 | ₩11,155 | ₩11,235 | -1.64% | 8.9만 |
|---|
| 2026.03.12 | ₩11,288 | ₩11,676 | ₩11,235 | ₩11,382 | +0.83% | 8.2만 |
|---|
| 2026.03.11 | ₩11,422 | ₩11,609 | ₩11,328 | ₩11,368 | -0.47% | 4만 |
|---|
| 2026.03.10 | ₩11,342 | ₩11,489 | ₩11,288 | ₩11,368 | +0.24% | 6.1만 |
|---|
| 2026.03.09 | ₩11,435 | ₩11,462 | ₩11,302 | ₩11,368 | -0.58% | 4.9만 |
|---|
| 2026.03.06 | ₩11,689 | ₩11,689 | ₩11,462 | ₩11,582 | -0.91% | 7.2만 |
|---|
| 2026.03.05 | ₩11,996 | ₩12,016 | ₩11,716 | ₩11,782 | -1.78% | 3.8만 |
|---|
| 2026.03.04 | ₩11,929 | ₩12,157 | ₩11,876 | ₩12,023 | +0.78% | 5만 |
|---|
| 2026.03.03 | ₩12,157 | ₩12,157 | ₩11,876 | ₩11,969 | -1.54% | 2.4만 |
|---|
| 2026.03.02 | ₩12,090 | ₩12,357 | ₩11,916 | ₩12,189 | +0.82% | 8.8만 |
|---|
| 2026.02.27 | ₩12,130 | ₩12,357 | ₩11,969 | ₩12,130 | 0.00% | 15.2만 |
|---|
| 2026.02.26 | ₩12,116 | ₩12,130 | ₩11,809 | ₩12,023 | -0.77% | 9.5만 |
|---|
| 2026.02.25 | ₩11,916 | ₩11,956 | ₩11,852 | ₩11,956 | +0.34% | 1.6만 |
|---|
| 2026.02.24 | ₩11,863 | ₩12,010 | ₩11,809 | ₩11,863 | 0.00% | 3.5만 |
|---|
| 2026.02.23 | ₩11,916 | ₩12,023 | ₩11,788 | ₩11,876 | -0.34% | 3.6만 |
|---|
| 2026.02.20 | ₩11,969 | ₩11,969 | ₩11,782 | ₩11,921 | -0.40% | 4.2만 |
|---|
| 2026.02.19 | ₩11,929 | ₩12,036 | ₩11,824 | ₩12,010 | +0.67% | 6.3만 |
|---|
| 2026.02.18 | ₩11,769 | ₩12,116 | ₩11,769 | ₩11,956 | +1.59% | 14.3만 |
|---|
| 2026.02.17 | ₩11,716 | ₩11,888 | ₩11,649 | ₩11,778 | +0.54% | 7.9만 |
|---|
| 2026.02.13 | ₩11,676 | ₩11,889 | ₩11,676 | ₩11,676 | 0.00% | 3만 |
|---|
| 2026.02.12 | ₩11,769 | ₩11,876 | ₩11,622 | ₩11,649 | -1.02% | 4.8만 |
|---|
| 2026.02.11 | ₩11,742 | ₩11,903 | ₩11,662 | ₩11,756 | +0.11% | 5.1만 |
|---|
| 2026.02.10 | ₩11,756 | ₩11,876 | ₩11,582 | ₩11,622 | -1.14% | 3.5만 |
|---|
| 2026.02.09 | ₩11,782 | ₩11,915 | ₩11,742 | ₩11,742 | -0.34% | 5만 |
|---|
| 2026.02.06 | ₩11,622 | ₩12,010 | ₩11,622 | ₩11,742 | +1.03% | 5.8만 |
|---|
| 2026.02.05 | ₩11,823 | ₩11,823 | ₩11,636 | ₩11,636 | -1.58% | 4만 |
|---|
| 2026.02.04 | ₩11,636 | ₩11,916 | ₩11,636 | ₩11,729 | +0.80% | 2.3만 |
|---|
| 2026.02.03 | ₩11,889 | ₩11,889 | ₩11,649 | ₩11,716 | -1.46% | 5만 |
|---|
| 2026.02.02 | ₩11,676 | ₩11,983 | ₩11,622 | ₩11,889 | +1.83% | 6.6만 |
|---|
| 2026.01.30 | ₩11,809 | ₩11,849 | ₩11,654 | ₩11,729 | -0.68% | 5.1만 |
|---|
| 2026.01.29 | ₩11,756 | ₩11,956 | ₩11,542 | ₩11,676 | -0.68% | 6.5만 |
|---|
| 2026.01.28 | ₩11,823 | ₩11,888 | ₩11,542 | ₩11,622 | -1.69% | 19.7만 |
|---|
| 2026.01.27 | ₩11,769 | ₩11,956 | ₩11,717 | ₩11,823 | +0.45% | 5.7만 |
|---|
| 2026.01.26 | ₩11,716 | ₩11,956 | ₩11,636 | ₩11,742 | +0.23% | 7.4만 |
|---|
| 2026.01.23 | ₩11,969 | ₩11,988 | ₩11,702 | ₩11,782 | -1.56% | 7만 |
|---|
| 2026.01.22 | ₩12,103 | ₩12,103 | ₩11,943 | ₩12,010 | -0.77% | 1.9만 |
|---|
| 2026.01.21 | ₩11,889 | ₩12,064 | ₩11,849 | ₩11,969 | +0.67% | 5.5만 |
|---|
| 2026.01.20 | ₩11,996 | ₩12,036 | ₩11,796 | ₩11,849 | -1.22% | 7.5만 |
|---|
| 2026.01.16 | ₩12,036 | ₩12,157 | ₩11,956 | ₩12,023 | -0.11% | 8.6만 |
|---|
| 2026.01.15 | ₩12,090 | ₩12,157 | ₩11,903 | ₩11,996 | -0.77% | 7만 |
|---|
| 2026.01.14 | ₩12,116 | ₩12,132 | ₩11,869 | ₩12,076 | -0.33% | 17.9만 |
|---|
| 2026.01.13 | ₩11,996 | ₩12,250 | ₩11,879 | ₩12,090 | +0.78% | 11만 |
|---|
| 2026.01.12 | ₩11,863 | ₩12,092 | ₩11,689 | ₩12,010 | +1.24% | 10.6만 |
|---|
| 2026.01.09 | ₩11,943 | ₩12,083 | ₩11,716 | ₩11,929 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩11,676 | ₩11,952 | ₩11,637 | ₩11,836 | +1.37% | 12.3만 |
|---|
| 2026.01.07 | ₩11,863 | ₩11,863 | ₩11,555 | ₩11,636 | -1.91% | 13만 |
|---|
| 2026.01.06 | ₩11,582 | ₩11,889 | ₩11,408 | ₩11,782 | +1.73% | 12만 |
|---|
| 2026.01.05 | ₩11,996 | ₩12,050 | ₩11,569 | ₩11,769 | -1.89% | 11만 |
|---|
| 2026.01.02 | ₩12,050 | ₩12,197 | ₩11,849 | ₩11,903 | -1.22% | 19.4만 |
|---|
| 2025.12.31 | ₩12,317 | ₩12,420 | ₩11,876 | ₩12,197 | -0.98% | 7.3만 |
|---|
| 2025.12.30 | ₩12,116 | ₩12,317 | ₩12,042 | ₩12,197 | +0.66% | 8.2만 |
|---|
| 2025.12.29 | ₩12,170 | ₩12,170 | ₩12,063 | ₩12,116 | -0.44% | 4.8만 |
|---|
| 2025.12.26 | ₩12,210 | ₩12,317 | ₩12,170 | ₩12,237 | +0.22% | 4만 |
|---|
| 2025.12.24 | ₩12,450 | ₩12,464 | ₩12,239 | ₩12,317 | -1.07% | 3.1만 |
|---|
| 2025.12.23 | ₩12,290 | ₩12,544 | ₩12,290 | ₩12,450 | +1.30% | 4.2만 |
|---|
| 2025.12.22 | ₩12,157 | ₩12,504 | ₩12,157 | ₩12,384 | +1.87% | 6만 |
|---|
| 2025.12.19 | ₩12,023 | ₩12,385 | ₩12,023 | ₩12,157 | +1.11% | 4.4만 |
|---|
| 2025.12.18 | ₩12,157 | ₩12,381 | ₩11,971 | ₩12,063 | -0.77% | 5.3만 |
|---|
| 2025.12.17 | ₩12,290 | ₩12,290 | ₩12,116 | ₩12,116 | -1.41% | 3.4만 |
|---|
| 2025.12.16 | ₩12,197 | ₩12,338 | ₩12,130 | ₩12,303 | +0.88% | 4.8만 |
|---|
| 2025.12.15 | ₩12,290 | ₩12,583 | ₩12,064 | ₩12,223 | -0.54% | 9.3만 |
|---|
| 2025.12.12 | ₩12,531 | ₩12,611 | ₩12,193 | ₩12,263 | -2.13% | 36.5만 |
|---|
| 2025.12.11 | ₩12,885 | ₩13,013 | ₩12,698 | ₩12,798 | -0.67% | 2.5만 |
|---|
| 2025.12.10 | ₩12,784 | ₩12,891 | ₩12,531 | ₩12,824 | +0.31% | 3.2만 |
|---|
| 2025.12.09 | ₩12,758 | ₩12,985 | ₩12,571 | ₩12,691 | -0.52% | 3.2만 |
|---|
| 2025.12.08 | ₩12,865 | ₩12,923 | ₩12,637 | ₩12,731 | -1.04% | 4.3만 |
|---|
| 2025.12.05 | ₩12,985 | ₩13,038 | ₩12,490 | ₩12,878 | -0.82% | 10.9만 |
|---|
| 2025.12.04 | ₩12,824 | ₩13,158 | ₩12,824 | ₩12,945 | +0.94% | 6.5만 |
|---|
| 2025.12.03 | ₩13,025 | ₩13,279 | ₩12,637 | ₩13,011 | -0.10% | 7.2만 |
|---|
| 2025.12.02 | ₩13,158 | ₩13,296 | ₩12,905 | ₩13,065 | -0.71% | 5.5만 |
|---|
| 2025.12.01 | ₩13,345 | ₩13,428 | ₩13,025 | ₩13,225 | -0.90% | 6.4만 |
|---|
| 2025.11.28 | ₩13,399 | ₩13,499 | ₩13,225 | ₩13,426 | +0.20% | 4.7만 |
|---|
| 2025.11.26 | ₩12,798 | ₩13,198 | ₩12,678 | ₩13,158 | +2.82% | 5.3만 |
|---|
| 2025.11.25 | ₩12,370 | ₩12,838 | ₩12,370 | ₩12,675 | +2.46% | 7.6만 |
|---|
| 2025.11.24 | ₩12,263 | ₩12,531 | ₩12,243 | ₩12,357 | +0.76% | 7만 |
|---|
| 2025.11.21 | ₩12,143 | ₩12,410 | ₩12,076 | ₩12,263 | +0.99% | 3.7만 |
|---|
| 2025.11.20 | ₩12,437 | ₩12,577 | ₩12,290 | ₩12,290 | -1.18% | 10.2만 |
|---|
| 2025.11.19 | ₩12,277 | ₩12,597 | ₩12,263 | ₩12,370 | +0.76% | 6.2만 |
|---|
| 2025.11.18 | ₩12,891 | ₩12,891 | ₩12,190 | ₩12,370 | -4.04% | 14.4만 |
|---|
| 2025.11.17 | ₩13,132 | ₩13,205 | ₩12,891 | ₩13,011 | -0.92% | 5.8만 |
|---|
| 2025.11.14 | ₩13,158 | ₩13,325 | ₩12,918 | ₩13,092 | -0.51% | 4.3만 |
|---|
| 2025.11.13 | ₩13,639 | ₩13,742 | ₩13,105 | ₩13,158 | -3.53% | 9.2만 |
|---|
| 2025.11.12 | ₩13,786 | ₩13,849 | ₩13,589 | ₩13,693 | -0.68% | 6.8만 |
|---|
| 2025.11.11 | ₩13,532 | ₩13,825 | ₩13,466 | ₩13,746 | +1.58% | 10.7만 |
|---|
| 2025.11.10 | ₩13,532 | ₩13,573 | ₩13,292 | ₩13,532 | 0.00% | 6.9만 |
|---|
| 2025.11.07 | ₩13,639 | ₩13,760 | ₩13,452 | ₩13,532 | -0.78% | 3.4만 |
|---|
| 2025.11.06 | ₩13,679 | ₩13,806 | ₩13,506 | ₩13,586 | -0.68% | 2.5만 |
|---|
| 2025.11.05 | ₩13,866 | ₩13,904 | ₩13,573 | ₩13,653 | -1.54% | 7만 |
|---|
| 2025.11.04 | ₩13,933 | ₩14,214 | ₩13,746 | ₩13,813 | -0.86% | 13.1만 |
|---|
| 2025.11.03 | ₩13,599 | ₩14,000 | ₩13,439 | ₩13,973 | +2.75% | 13만 |
|---|
| 2025.10.31 | ₩13,546 | ₩13,693 | ₩13,479 | ₩13,599 | +0.39% | 16만 |
|---|
| 2025.10.30 | ₩13,372 | ₩13,486 | ₩13,096 | ₩13,412 | +0.30% | 7.1만 |
|---|
| 2025.10.29 | ₩13,439 | ₩13,532 | ₩13,292 | ₩13,319 | -0.89% | 8.2만 |
|---|
| 2025.10.28 | ₩13,359 | ₩13,466 | ₩13,259 | ₩13,319 | -0.30% | 6만 |
|---|
| 2025.10.27 | ₩13,292 | ₩13,456 | ₩13,292 | ₩13,386 | +0.70% | 5.4만 |
|---|
| 2025.10.24 | ₩13,078 | ₩13,379 | ₩13,038 | ₩13,292 | +1.63% | 6.8만 |
|---|
| 2025.10.23 | ₩13,132 | ₩13,291 | ₩12,905 | ₩13,185 | +0.41% | 3.2만 |
|---|
| 2025.10.22 | ₩13,279 | ₩13,333 | ₩12,918 | ₩13,198 | -0.60% | 4.7만 |
|---|
| 2025.10.21 | ₩13,359 | ₩13,412 | ₩13,108 | ₩13,279 | -0.60% | 4.1만 |
|---|
| 2025.10.20 | ₩13,412 | ₩13,573 | ₩13,305 | ₩13,359 | -0.40% | 7.2만 |
|---|
| 2025.10.17 | ₩13,532 | ₩13,679 | ₩13,332 | ₩13,411 | -0.90% | 7만 |
|---|
| 2025.10.16 | ₩13,359 | ₩13,693 | ₩13,292 | ₩13,532 | +1.30% | 9.8만 |
|---|
| 2025.10.15 | ₩13,319 | ₩13,452 | ₩13,279 | ₩13,332 | +0.10% | 5.2만 |
|---|
| 2025.10.14 | ₩13,132 | ₩13,321 | ₩13,092 | ₩13,252 | +0.92% | 3.1만 |
|---|
| 2025.10.13 | ₩13,078 | ₩13,132 | ₩12,971 | ₩13,092 | +0.10% | 7.1만 |
|---|
| 2025.10.10 | ₩12,998 | ₩13,300 | ₩12,945 | ₩12,945 | -0.41% | 8.3만 |
|---|