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 | ₩8,486 | ₩8,566 | ₩8,459 | ₩8,526 | +0.47% | 6.2만 |
| 2026.10.08 | ₩8,526 | ₩8,653 | ₩8,445 | ₩8,459 | -0.78% | 16만 |
| 2026.10.07 | ₩8,820 | ₩8,820 | ₩8,592 | ₩8,606 | -2.42% | 10.8만 |
| 2026.10.06 | ₩8,860 | ₩8,992 | ₩8,793 | ₩8,846 | -0.15% | 11.9만 |
| 2026.10.05 | ₩9,007 | ₩9,007 | ₩8,739 | ₩8,833 | -1.93% | 10.1만 |
| 2026.10.02 | ₩8,993 | ₩9,007 | ₩8,888 | ₩8,980 | -0.15% | 4.7만 |
| 2026.10.01 | ₩8,833 | ₩9,007 | ₩8,753 | ₩8,940 | +1.21% | 12만 |
| 2026.09.30 | ₩8,860 | ₩8,933 | ₩8,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,820 |
| -0.45% |
| 16.1만 |
| 2026.09.29 | ₩8,846 | ₩8,967 | ₩8,686 | ₩8,780 | -0.76% | 21.8만 |
|---|
| 2026.09.28 | ₩9,114 | ₩9,167 | ₩8,820 | ₩8,846 | -2.93% | 27만 |
|---|
| 2026.09.25 | ₩9,381 | ₩9,381 | ₩9,180 | ₩9,194 | -1.99% | 16.5만 |
|---|
| 2026.09.24 | ₩9,488 | ₩9,540 | ₩9,341 | ₩9,368 | -1.27% | 10만 |
|---|
| 2026.09.23 | ₩9,702 | ₩9,702 | ₩9,327 | ₩9,515 | -1.93% | 7.7만 |
|---|
| 2026.09.22 | ₩9,782 | ₩9,795 | ₩9,664 | ₩9,782 | 0.00% | 6.8만 |
|---|
| 2026.09.21 | ₩9,675 | ₩9,768 | ₩9,623 | ₩9,728 | +0.55% | 5.6만 |
|---|
| 2026.09.18 | ₩9,875 | ₩9,875 | ₩9,581 | ₩9,648 | -2.30% | 7.6만 |
|---|
| 2026.09.17 | ₩9,688 | ₩9,768 | ₩9,662 | ₩9,742 | +0.55% | 2.7만 |
|---|
| 2026.09.16 | ₩9,688 | ₩9,768 | ₩9,635 | ₩9,662 | -0.28% | 2.9만 |
|---|
| 2026.09.15 | ₩9,675 | ₩9,702 | ₩9,635 | ₩9,675 | 0.00% | 5.7만 |
|---|
| 2026.09.14 | ₩9,755 | ₩9,857 | ₩9,648 | ₩9,675 | -0.82% | 4만 |
|---|
| 2026.09.11 | ₩9,795 | ₩9,889 | ₩9,728 | ₩9,768 | -0.27% | 2.4만 |
|---|
| 2026.09.10 | ₩9,835 | ₩9,929 | ₩9,635 | ₩9,702 | -1.36% | 5.1만 |
|---|
| 2026.09.09 | ₩9,768 | ₩9,875 | ₩9,768 | ₩9,809 | +0.41% | 5.6만 |
|---|
| 2026.09.08 | ₩9,942 | ₩9,942 | ₩9,768 | ₩9,809 | -1.34% | 7.2만 |
|---|
| 2026.09.04 | ₩9,929 | ₩9,956 | ₩9,875 | ₩9,902 | -0.27% | 6.6만 |
|---|
| 2026.09.03 | ₩9,902 | ₩10,057 | ₩9,877 | ₩9,982 | +0.81% | 9만 |
|---|
| 2026.09.02 | ₩9,942 | ₩9,996 | ₩9,902 | ₩9,942 | 0.00% | 8.2만 |
|---|
| 2026.09.01 | ₩9,942 | ₩10,014 | ₩9,875 | ₩9,915 | -0.27% | 8.2만 |
|---|
| 2026.08.31 | ₩10,116 | ₩10,129 | ₩9,956 | ₩10,022 | -0.92% | 15.9만 |
|---|
| 2026.08.28 | ₩10,089 | ₩10,223 | ₩10,022 | ₩10,062 | -0.26% | 8.4만 |
|---|
| 2026.08.27 | ₩10,022 | ₩10,103 | ₩10,009 | ₩10,076 | +0.53% | 8.2만 |
|---|
| 2026.08.26 | ₩9,982 | ₩10,089 | ₩9,982 | ₩10,062 | +0.80% | 8.8만 |
|---|
| 2026.08.25 | ₩10,009 | ₩10,049 | ₩9,889 | ₩10,049 | +0.40% | 5.1만 |
|---|
| 2026.08.24 | ₩10,076 | ₩10,076 | ₩9,969 | ₩10,049 | -0.27% | 2.5만 |
|---|
| 2026.08.21 | ₩10,089 | ₩10,156 | ₩9,962 | ₩10,156 | +0.66% | 8만 |
|---|
| 2026.08.20 | ₩10,089 | ₩10,156 | ₩10,036 | ₩10,116 | +0.26% | 16.1만 |
|---|
| 2026.08.19 | ₩10,089 | ₩10,159 | ₩10,022 | ₩10,062 | -0.26% | 5.8만 |
|---|
| 2026.08.18 | ₩10,143 | ₩10,183 | ₩9,996 | ₩10,062 | -0.79% | 4.7만 |
|---|
| 2026.08.17 | ₩10,129 | ₩10,169 | ₩10,049 | ₩10,116 | -0.13% | 11.4만 |
|---|
| 2026.08.14 | ₩10,049 | ₩10,143 | ₩10,025 | ₩10,129 | +0.80% | 6.8만 |
|---|
| 2026.08.13 | ₩10,089 | ₩10,236 | ₩10,016 | ₩10,103 | +0.13% | 12.3만 |
|---|
| 2026.08.12 | ₩10,129 | ₩10,183 | ₩10,049 | ₩10,076 | -0.53% | 7.9만 |
|---|
| 2026.08.11 | ₩10,036 | ₩10,143 | ₩10,036 | ₩10,049 | +0.13% | 4.7만 |
|---|
| 2026.08.10 | ₩10,049 | ₩10,076 | ₩9,996 | ₩10,022 | -0.27% | 7만 |
|---|
| 2026.08.07 | ₩10,036 | ₩10,123 | ₩10,022 | ₩10,049 | +0.13% | 2.5만 |
|---|
| 2026.08.06 | ₩10,022 | ₩10,137 | ₩9,982 | ₩10,022 | 0.00% | 3.7만 |
|---|
| 2026.08.05 | ₩10,089 | ₩10,196 | ₩9,929 | ₩10,036 | -0.53% | 5.2만 |
|---|
| 2026.08.04 | ₩10,089 | ₩10,169 | ₩10,022 | ₩10,129 | +0.40% | 6.5만 |
|---|
| 2026.08.03 | ₩9,956 | ₩10,089 | ₩9,902 | ₩10,062 | +1.07% | 10.7만 |
|---|
| 2026.07.31 | ₩9,889 | ₩9,996 | ₩9,822 | ₩9,929 | +0.41% | 7.8만 |
|---|
| 2026.07.30 | ₩9,541 | ₩9,889 | ₩9,541 | ₩9,768 | +2.38% | 10.9만 |
|---|
| 2026.07.29 | ₩9,688 | ₩9,782 | ₩9,648 | ₩9,675 | -0.14% | 6.9만 |
|---|
| 2026.07.28 | ₩9,755 | ₩9,875 | ₩9,648 | ₩9,702 | -0.55% | 4.7만 |
|---|
| 2026.07.27 | ₩9,835 | ₩9,849 | ₩9,608 | ₩9,768 | -0.68% | 7.4만 |
|---|
| 2026.07.24 | ₩9,702 | ₩9,942 | ₩9,702 | ₩9,809 | +1.10% | 4.7만 |
|---|
| 2026.07.23 | ₩10,062 | ₩10,089 | ₩9,755 | ₩9,835 | -2.26% | 10.1만 |
|---|
| 2026.07.22 | ₩10,076 | ₩10,089 | ₩9,915 | ₩10,062 | -0.13% | 3.8만 |
|---|
| 2026.07.21 | ₩10,116 | ₩10,129 | ₩10,062 | ₩10,089 | -0.26% | 2.4만 |
|---|
| 2026.07.20 | ₩9,996 | ₩10,129 | ₩9,996 | ₩10,076 | +0.80% | 8.2만 |
|---|
| 2026.07.17 | ₩9,949 | ₩10,109 | ₩9,728 | ₩9,996 | +0.47% | 22.1만 |
|---|
| 2026.07.16 | ₩9,956 | ₩10,129 | ₩9,875 | ₩9,875 | -0.81% | 5.8만 |
|---|
| 2026.07.15 | ₩9,982 | ₩10,116 | ₩9,755 | ₩9,982 | 0.00% | 13.7만 |
|---|
| 2026.07.14 | ₩10,036 | ₩10,109 | ₩9,855 | ₩9,956 | -0.80% | 9만 |
|---|
| 2026.07.13 | ₩10,116 | ₩10,156 | ₩9,956 | ₩10,009 | -1.06% | 3.9만 |
|---|
| 2026.07.10 | ₩10,156 | ₩10,199 | ₩10,049 | ₩10,143 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩10,143 | ₩10,223 | ₩10,022 | ₩10,209 | +0.66% | 6.1만 |
|---|
| 2026.07.08 | ₩10,062 | ₩10,183 | ₩9,915 | ₩10,143 | +0.80% | 7.2만 |
|---|
| 2026.07.07 | ₩10,156 | ₩10,196 | ₩10,049 | ₩10,103 | -0.53% | 2.7만 |
|---|
| 2026.07.06 | ₩10,236 | ₩10,330 | ₩10,036 | ₩10,129 | -1.04% | 14.9만 |
|---|
| 2026.07.02 | ₩10,156 | ₩10,316 | ₩10,103 | ₩10,249 | +0.92% | 10만 |
|---|
| 2026.07.01 | ₩10,116 | ₩10,296 | ₩9,996 | ₩10,196 | +0.79% | 21.5만 |
|---|
| 2026.06.30 | ₩10,236 | ₩10,249 | ₩9,942 | ₩10,049 | -1.83% | 24.9만 |
|---|
| 2026.06.29 | ₩9,982 | ₩10,176 | ₩9,956 | ₩10,156 | +1.74% | 9.6만 |
|---|
| 2026.06.26 | ₩9,889 | ₩9,996 | ₩9,862 | ₩9,902 | +0.14% | 6.4만 |
|---|
| 2026.06.25 | ₩9,862 | ₩9,915 | ₩9,835 | ₩9,862 | 0.00% | 8.7만 |
|---|
| 2026.06.24 | ₩9,875 | ₩9,996 | ₩9,702 | ₩9,822 | -0.54% | 25.6만 |
|---|
| 2026.06.23 | ₩10,022 | ₩10,129 | ₩9,929 | ₩9,969 | -0.53% | 23.2만 |
|---|
| 2026.06.22 | ₩10,343 | ₩10,383 | ₩10,129 | ₩10,249 | -0.90% | 11.4만 |
|---|
| 2026.06.18 | ₩10,396 | ₩10,517 | ₩10,276 | ₩10,316 | -0.77% | 14만 |
|---|
| 2026.06.17 | ₩10,503 | ₩10,503 | ₩10,256 | ₩10,370 | -1.27% | 14.8만 |
|---|
| 2026.06.16 | ₩10,530 | ₩10,731 | ₩10,503 | ₩10,570 | +0.38% | 4.7만 |
|---|
| 2026.06.15 | ₩10,503 | ₩10,677 | ₩10,503 | ₩10,610 | +1.02% | 8.5만 |
|---|
| 2026.06.12 | ₩10,490 | ₩10,601 | ₩10,356 | ₩10,503 | +0.13% | 6.1만 |
|---|
| 2026.06.11 | ₩10,396 | ₩10,649 | ₩10,330 | ₩10,410 | +0.13% | 7.3만 |
|---|
| 2026.06.10 | ₩10,276 | ₩10,477 | ₩10,223 | ₩10,356 | +0.78% | 12.7만 |
|---|
| 2026.06.09 | ₩10,463 | ₩10,649 | ₩10,224 | ₩10,263 | -1.92% | 10.8만 |
|---|
| 2026.06.08 | ₩10,356 | ₩10,570 | ₩10,356 | ₩10,410 | +0.52% | 6.1만 |
|---|
| 2026.06.05 | ₩10,610 | ₩10,637 | ₩10,376 | ₩10,410 | -1.89% | 7.5만 |
|---|
| 2026.06.04 | ₩10,557 | ₩10,731 | ₩10,530 | ₩10,650 | +0.89% | 7.7만 |
|---|
| 2026.06.03 | ₩10,490 | ₩10,664 | ₩10,490 | ₩10,557 | +0.64% | 3.5만 |
|---|
| 2026.06.02 | ₩10,717 | ₩10,717 | ₩10,510 | ₩10,570 | -1.37% | 15.8만 |
|---|
| 2026.06.01 | ₩10,824 | ₩10,824 | ₩10,517 | ₩10,744 | -0.74% | 10.6만 |
|---|
| 2026.05.29 | ₩10,904 | ₩10,958 | ₩10,690 | ₩10,824 | -0.74% | 9.4만 |
|---|
| 2026.05.28 | ₩10,543 | ₩10,837 | ₩10,530 | ₩10,837 | +2.79% | 5.1만 |
|---|
| 2026.05.27 | ₩10,731 | ₩10,731 | ₩10,423 | ₩10,490 | -2.24% | 11.7만 |
|---|
| 2026.05.26 | ₩10,704 | ₩10,704 | ₩10,550 | ₩10,650 | -0.50% | 7.5만 |
|---|
| 2026.05.22 | ₩10,998 | ₩10,998 | ₩10,557 | ₩10,744 | -2.31% | 9.2만 |
|---|
| 2026.05.21 | ₩10,904 | ₩11,091 | ₩10,874 | ₩11,025 | +1.10% | 9.7만 |
|---|
| 2026.05.20 | ₩10,837 | ₩10,918 | ₩10,704 | ₩10,918 | +0.74% | 4.2만 |
|---|
| 2026.05.19 | ₩10,690 | ₩11,025 | ₩10,343 | ₩10,811 | +1.13% | 16.4만 |
|---|
| 2026.05.18 | ₩10,797 | ₩10,851 | ₩10,650 | ₩10,744 | -0.50% | 2.9만 |
|---|
| 2026.05.15 | ₩10,851 | ₩10,851 | ₩10,423 | ₩10,731 | -1.11% | 6.4만 |
|---|
| 2026.05.14 | ₩10,731 | ₩10,864 | ₩10,731 | ₩10,757 | +0.25% | 4.2만 |
|---|
| 2026.05.13 | ₩10,771 | ₩10,930 | ₩10,690 | ₩10,757 | -0.12% | 6.7만 |
|---|
| 2026.05.12 | ₩10,878 | ₩10,971 | ₩10,704 | ₩10,811 | -0.61% | 11만 |
|---|
| 2026.05.11 | ₩10,958 | ₩11,025 | ₩10,891 | ₩10,904 | -0.49% | 5.8만 |
|---|
| 2026.05.08 | ₩10,984 | ₩11,025 | ₩10,864 | ₩11,011 | +0.24% | 6.3만 |
|---|
| 2026.05.07 | ₩11,025 | ₩11,025 | ₩10,931 | ₩10,984 | -0.36% | 2.4만 |
|---|
| 2026.05.06 | ₩10,958 | ₩11,011 | ₩10,844 | ₩10,984 | +0.24% | 9만 |
|---|
| 2026.05.05 | ₩10,958 | ₩11,025 | ₩10,864 | ₩10,958 | 0.00% | 5.1만 |
|---|
| 2026.05.04 | ₩10,971 | ₩11,011 | ₩10,757 | ₩10,931 | -0.37% | 7.5만 |
|---|
| 2026.05.01 | ₩10,984 | ₩11,018 | ₩10,744 | ₩10,931 | -0.49% | 3.3만 |
|---|
| 2026.04.30 | ₩10,918 | ₩11,011 | ₩10,724 | ₩10,944 | +0.24% | 14.4만 |
|---|
| 2026.04.29 | ₩10,757 | ₩10,944 | ₩10,717 | ₩10,811 | +0.50% | 7.7만 |
|---|
| 2026.04.28 | ₩10,891 | ₩10,931 | ₩10,717 | ₩10,757 | -1.23% | 10.3만 |
|---|
| 2026.04.27 | ₩10,984 | ₩11,170 | ₩10,717 | ₩10,918 | -0.61% | 8.7만 |
|---|
| 2026.04.24 | ₩10,918 | ₩11,172 | ₩10,704 | ₩10,904 | -0.12% | 12.7만 |
|---|
| 2026.04.23 | ₩11,065 | ₩11,145 | ₩10,878 | ₩11,051 | -0.12% | 5.1만 |
|---|
| 2026.04.22 | ₩11,091 | ₩11,198 | ₩11,077 | ₩11,105 | +0.12% | 5.8만 |
|---|
| 2026.04.21 | ₩11,172 | ₩11,245 | ₩10,958 | ₩11,038 | -1.20% | 6.8만 |
|---|
| 2026.04.20 | ₩11,131 | ₩11,158 | ₩10,998 | ₩11,131 | 0.00% | 4.9만 |
|---|
| 2026.04.17 | ₩11,131 | ₩11,299 | ₩11,078 | ₩11,158 | +0.24% | 7.2만 |
|---|
| 2026.04.16 | ₩11,051 | ₩11,145 | ₩10,931 | ₩11,078 | +0.24% | 4.3만 |
|---|
| 2026.04.15 | ₩11,038 | ₩11,091 | ₩10,757 | ₩11,011 | -0.24% | 8.8만 |
|---|
| 2026.04.14 | ₩10,958 | ₩11,185 | ₩10,931 | ₩11,038 | +0.73% | 2.3만 |
|---|
| 2026.04.13 | ₩10,851 | ₩11,005 | ₩10,704 | ₩10,944 | +0.86% | 8.1만 |
|---|
| 2026.04.10 | ₩10,837 | ₩11,238 | ₩10,824 | ₩10,918 | +0.74% | 4만 |
|---|
| 2026.04.09 | ₩10,918 | ₩10,927 | ₩10,617 | ₩10,864 | -0.49% | 8.5만 |
|---|
| 2026.04.08 | ₩10,797 | ₩11,045 | ₩10,757 | ₩10,797 | 0.00% | 3.4만 |
|---|
| 2026.04.07 | ₩10,757 | ₩10,797 | ₩10,490 | ₩10,744 | -0.12% | 5.6만 |
|---|
| 2026.04.06 | ₩10,904 | ₩10,980 | ₩10,624 | ₩10,704 | -1.84% | 6만 |
|---|
| 2026.04.02 | ₩10,931 | ₩10,995 | ₩10,537 | ₩10,824 | -0.98% | 3.7만 |
|---|
| 2026.04.01 | ₩10,744 | ₩11,038 | ₩10,744 | ₩10,878 | +1.24% | 3.2만 |
|---|
| 2026.03.31 | ₩10,731 | ₩11,011 | ₩10,543 | ₩10,731 | 0.00% | 7.8만 |
|---|
| 2026.03.30 | ₩10,316 | ₩10,610 | ₩10,132 | ₩10,463 | +1.42% | 8.2만 |
|---|
| 2026.03.27 | ₩10,276 | ₩10,503 | ₩10,062 | ₩10,209 | -0.65% | 10.9만 |
|---|
| 2026.03.26 | ₩10,958 | ₩11,238 | ₩10,103 | ₩10,276 | -6.22% | 25.4만 |
|---|
| 2026.03.25 | ₩10,944 | ₩11,332 | ₩10,851 | ₩10,918 | -0.24% | 5.4만 |
|---|
| 2026.03.24 | ₩11,038 | ₩11,173 | ₩10,837 | ₩10,904 | -1.21% | 7.1만 |
|---|
| 2026.03.23 | ₩11,051 | ₩11,278 | ₩10,958 | ₩11,051 | 0.00% | 2.7만 |
|---|
| 2026.03.20 | ₩11,238 | ₩11,399 | ₩10,958 | ₩10,958 | -2.50% | 4.2만 |
|---|
| 2026.03.19 | ₩11,051 | ₩11,463 | ₩11,051 | ₩11,158 | +0.97% | 5.6만 |
|---|
| 2026.03.18 | ₩11,225 | ₩11,245 | ₩11,051 | ₩11,165 | -0.54% | 6.1만 |
|---|
| 2026.03.17 | ₩11,198 | ₩11,452 | ₩11,185 | ₩11,265 | +0.60% | 7.7만 |
|---|
| 2026.03.16 | ₩11,399 | ₩11,428 | ₩11,212 | ₩11,252 | -1.29% | 3.6만 |
|---|
| 2026.03.13 | ₩11,425 | ₩11,526 | ₩11,158 | ₩11,238 | -1.64% | 8.9만 |
|---|
| 2026.03.12 | ₩11,292 | ₩11,679 | ₩11,238 | ₩11,385 | +0.83% | 8.2만 |
|---|
| 2026.03.11 | ₩11,425 | ₩11,613 | ₩11,332 | ₩11,372 | -0.47% | 4만 |
|---|
| 2026.03.10 | ₩11,345 | ₩11,492 | ₩11,292 | ₩11,372 | +0.24% | 6.1만 |
|---|
| 2026.03.09 | ₩11,439 | ₩11,466 | ₩11,305 | ₩11,372 | -0.58% | 4.9만 |
|---|
| 2026.03.06 | ₩11,693 | ₩11,693 | ₩11,466 | ₩11,586 | -0.91% | 7.2만 |
|---|
| 2026.03.05 | ₩12,000 | ₩12,020 | ₩11,719 | ₩11,786 | -1.78% | 3.8만 |
|---|
| 2026.03.04 | ₩11,933 | ₩12,160 | ₩11,880 | ₩12,027 | +0.78% | 5만 |
|---|
| 2026.03.03 | ₩12,160 | ₩12,160 | ₩11,880 | ₩11,973 | -1.54% | 2.4만 |
|---|
| 2026.03.02 | ₩12,094 | ₩12,361 | ₩11,920 | ₩12,192 | +0.82% | 8.8만 |
|---|
| 2026.02.27 | ₩12,134 | ₩12,361 | ₩11,973 | ₩12,134 | 0.00% | 15.2만 |
|---|
| 2026.02.26 | ₩12,120 | ₩12,134 | ₩11,813 | ₩12,027 | -0.77% | 9.5만 |
|---|
| 2026.02.25 | ₩11,920 | ₩11,960 | ₩11,856 | ₩11,960 | +0.34% | 1.6만 |
|---|
| 2026.02.24 | ₩11,866 | ₩12,013 | ₩11,813 | ₩11,866 | 0.00% | 3.5만 |
|---|
| 2026.02.23 | ₩11,920 | ₩12,027 | ₩11,792 | ₩11,880 | -0.34% | 3.6만 |
|---|
| 2026.02.20 | ₩11,973 | ₩11,973 | ₩11,786 | ₩11,925 | -0.40% | 4.2만 |
|---|
| 2026.02.19 | ₩11,933 | ₩12,040 | ₩11,828 | ₩12,013 | +0.67% | 6.3만 |
|---|
| 2026.02.18 | ₩11,773 | ₩12,120 | ₩11,773 | ₩11,960 | +1.59% | 14.3만 |
|---|
| 2026.02.17 | ₩11,719 | ₩11,892 | ₩11,653 | ₩11,782 | +0.54% | 7.9만 |
|---|
| 2026.02.13 | ₩11,679 | ₩11,893 | ₩11,679 | ₩11,679 | 0.00% | 3만 |
|---|
| 2026.02.12 | ₩11,773 | ₩11,880 | ₩11,626 | ₩11,653 | -1.02% | 4.8만 |
|---|
| 2026.02.11 | ₩11,746 | ₩11,907 | ₩11,666 | ₩11,760 | +0.11% | 5.1만 |
|---|
| 2026.02.10 | ₩11,760 | ₩11,880 | ₩11,586 | ₩11,626 | -1.14% | 3.5만 |
|---|
| 2026.02.09 | ₩11,786 | ₩11,919 | ₩11,746 | ₩11,746 | -0.34% | 5만 |
|---|
| 2026.02.06 | ₩11,626 | ₩12,013 | ₩11,626 | ₩11,746 | +1.03% | 5.8만 |
|---|
| 2026.02.05 | ₩11,826 | ₩11,826 | ₩11,639 | ₩11,639 | -1.58% | 4만 |
|---|
| 2026.02.04 | ₩11,639 | ₩11,920 | ₩11,639 | ₩11,733 | +0.80% | 2.3만 |
|---|
| 2026.02.03 | ₩11,893 | ₩11,893 | ₩11,653 | ₩11,719 | -1.46% | 5만 |
|---|
| 2026.02.02 | ₩11,679 | ₩11,987 | ₩11,626 | ₩11,893 | +1.83% | 6.6만 |
|---|
| 2026.01.30 | ₩11,813 | ₩11,853 | ₩11,658 | ₩11,733 | -0.68% | 5.1만 |
|---|
| 2026.01.29 | ₩11,760 | ₩11,960 | ₩11,546 | ₩11,679 | -0.68% | 6.5만 |
|---|
| 2026.01.28 | ₩11,826 | ₩11,892 | ₩11,546 | ₩11,626 | -1.69% | 19.7만 |
|---|
| 2026.01.27 | ₩11,773 | ₩11,960 | ₩11,721 | ₩11,826 | +0.45% | 5.7만 |
|---|
| 2026.01.26 | ₩11,719 | ₩11,960 | ₩11,639 | ₩11,746 | +0.23% | 7.4만 |
|---|
| 2026.01.23 | ₩11,973 | ₩11,992 | ₩11,706 | ₩11,786 | -1.56% | 7만 |
|---|
| 2026.01.22 | ₩12,107 | ₩12,107 | ₩11,947 | ₩12,013 | -0.77% | 1.9만 |
|---|
| 2026.01.21 | ₩11,893 | ₩12,068 | ₩11,853 | ₩11,973 | +0.67% | 5.5만 |
|---|
| 2026.01.20 | ₩12,000 | ₩12,040 | ₩11,800 | ₩11,853 | -1.22% | 7.5만 |
|---|
| 2026.01.16 | ₩12,040 | ₩12,160 | ₩11,960 | ₩12,027 | -0.11% | 8.6만 |
|---|
| 2026.01.15 | ₩12,094 | ₩12,160 | ₩11,907 | ₩12,000 | -0.77% | 7만 |
|---|
| 2026.01.14 | ₩12,120 | ₩12,136 | ₩11,873 | ₩12,080 | -0.33% | 17.9만 |
|---|
| 2026.01.13 | ₩12,000 | ₩12,254 | ₩11,882 | ₩12,094 | +0.78% | 11만 |
|---|
| 2026.01.12 | ₩11,866 | ₩12,096 | ₩11,693 | ₩12,013 | +1.24% | 10.6만 |
|---|
| 2026.01.09 | ₩11,947 | ₩12,087 | ₩11,719 | ₩11,933 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩11,679 | ₩11,956 | ₩11,641 | ₩11,840 | +1.37% | 12.3만 |
|---|
| 2026.01.07 | ₩11,866 | ₩11,866 | ₩11,559 | ₩11,639 | -1.91% | 13만 |
|---|
| 2026.01.06 | ₩11,586 | ₩11,893 | ₩11,412 | ₩11,786 | +1.73% | 12만 |
|---|
| 2026.01.05 | ₩12,000 | ₩12,054 | ₩11,572 | ₩11,773 | -1.89% | 11만 |
|---|
| 2026.01.02 | ₩12,054 | ₩12,201 | ₩11,853 | ₩11,907 | -1.22% | 19.4만 |
|---|
| 2025.12.31 | ₩12,321 | ₩12,424 | ₩11,880 | ₩12,201 | -0.98% | 7.3만 |
|---|
| 2025.12.30 | ₩12,120 | ₩12,321 | ₩12,045 | ₩12,201 | +0.66% | 8.2만 |
|---|
| 2025.12.29 | ₩12,174 | ₩12,174 | ₩12,067 | ₩12,120 | -0.44% | 4.8만 |
|---|
| 2025.12.26 | ₩12,214 | ₩12,321 | ₩12,174 | ₩12,241 | +0.22% | 4만 |
|---|
| 2025.12.24 | ₩12,454 | ₩12,468 | ₩12,243 | ₩12,321 | -1.07% | 3.1만 |
|---|
| 2025.12.23 | ₩12,294 | ₩12,548 | ₩12,294 | ₩12,454 | +1.30% | 4.2만 |
|---|
| 2025.12.22 | ₩12,160 | ₩12,508 | ₩12,160 | ₩12,388 | +1.87% | 6만 |
|---|
| 2025.12.19 | ₩12,027 | ₩12,389 | ₩12,027 | ₩12,160 | +1.11% | 4.4만 |
|---|
| 2025.12.18 | ₩12,160 | ₩12,385 | ₩11,975 | ₩12,067 | -0.77% | 5.3만 |
|---|
| 2025.12.17 | ₩12,294 | ₩12,294 | ₩12,120 | ₩12,120 | -1.41% | 3.4만 |
|---|
| 2025.12.16 | ₩12,201 | ₩12,342 | ₩12,134 | ₩12,307 | +0.88% | 4.8만 |
|---|
| 2025.12.15 | ₩12,294 | ₩12,587 | ₩12,068 | ₩12,227 | -0.54% | 9.3만 |
|---|
| 2025.12.12 | ₩12,535 | ₩12,615 | ₩12,197 | ₩12,267 | -2.13% | 36.5만 |
|---|
| 2025.12.11 | ₩12,889 | ₩13,017 | ₩12,702 | ₩12,802 | -0.67% | 2.5만 |
|---|
| 2025.12.10 | ₩12,788 | ₩12,895 | ₩12,535 | ₩12,829 | +0.31% | 3.2만 |
|---|
| 2025.12.09 | ₩12,762 | ₩12,989 | ₩12,575 | ₩12,695 | -0.52% | 3.2만 |
|---|
| 2025.12.08 | ₩12,869 | ₩12,927 | ₩12,641 | ₩12,735 | -1.04% | 4.3만 |
|---|
| 2025.12.05 | ₩12,989 | ₩13,042 | ₩12,494 | ₩12,882 | -0.82% | 10.9만 |
|---|
| 2025.12.04 | ₩12,829 | ₩13,163 | ₩12,829 | ₩12,949 | +0.94% | 6.5만 |
|---|
| 2025.12.03 | ₩13,029 | ₩13,283 | ₩12,641 | ₩13,016 | -0.10% | 7.2만 |
|---|
| 2025.12.02 | ₩13,163 | ₩13,300 | ₩12,909 | ₩13,069 | -0.71% | 5.5만 |
|---|
| 2025.12.01 | ₩13,350 | ₩13,433 | ₩13,029 | ₩13,229 | -0.90% | 6.4만 |
|---|
| 2025.11.28 | ₩13,403 | ₩13,503 | ₩13,229 | ₩13,430 | +0.20% | 4.7만 |
|---|
| 2025.11.26 | ₩12,802 | ₩13,203 | ₩12,682 | ₩13,163 | +2.82% | 5.3만 |
|---|
| 2025.11.25 | ₩12,374 | ₩12,842 | ₩12,374 | ₩12,679 | +2.46% | 7.6만 |
|---|
| 2025.11.24 | ₩12,267 | ₩12,535 | ₩12,247 | ₩12,361 | +0.76% | 7만 |
|---|
| 2025.11.21 | ₩12,147 | ₩12,414 | ₩12,080 | ₩12,267 | +0.99% | 3.7만 |
|---|
| 2025.11.20 | ₩12,441 | ₩12,581 | ₩12,294 | ₩12,294 | -1.18% | 10.2만 |
|---|
| 2025.11.19 | ₩12,281 | ₩12,601 | ₩12,267 | ₩12,374 | +0.76% | 6.2만 |
|---|
| 2025.11.18 | ₩12,895 | ₩12,895 | ₩12,194 | ₩12,374 | -4.04% | 14.4만 |
|---|
| 2025.11.17 | ₩13,136 | ₩13,209 | ₩12,895 | ₩13,016 | -0.92% | 5.8만 |
|---|
| 2025.11.14 | ₩13,163 | ₩13,330 | ₩12,922 | ₩13,096 | -0.51% | 4.3만 |
|---|
| 2025.11.13 | ₩13,644 | ₩13,747 | ₩13,109 | ₩13,163 | -3.53% | 9.2만 |
|---|
| 2025.11.12 | ₩13,791 | ₩13,854 | ₩13,593 | ₩13,697 | -0.68% | 6.8만 |
|---|
| 2025.11.11 | ₩13,537 | ₩13,829 | ₩13,470 | ₩13,751 | +1.58% | 10.7만 |
|---|
| 2025.11.10 | ₩13,537 | ₩13,577 | ₩13,296 | ₩13,537 | 0.00% | 6.9만 |
|---|
| 2025.11.07 | ₩13,644 | ₩13,764 | ₩13,457 | ₩13,537 | -0.78% | 3.4만 |
|---|
| 2025.11.06 | ₩13,684 | ₩13,811 | ₩13,510 | ₩13,590 | -0.68% | 2.5만 |
|---|
| 2025.11.05 | ₩13,871 | ₩13,908 | ₩13,577 | ₩13,657 | -1.54% | 7만 |
|---|
| 2025.11.04 | ₩13,938 | ₩14,218 | ₩13,751 | ₩13,817 | -0.86% | 13.1만 |
|---|
| 2025.11.03 | ₩13,604 | ₩14,005 | ₩13,443 | ₩13,978 | +2.75% | 13만 |
|---|
| 2025.10.31 | ₩13,550 | ₩13,697 | ₩13,483 | ₩13,604 | +0.39% | 16만 |
|---|
| 2025.10.30 | ₩13,376 | ₩13,490 | ₩13,100 | ₩13,417 | +0.30% | 7.1만 |
|---|
| 2025.10.29 | ₩13,443 | ₩13,537 | ₩13,296 | ₩13,323 | -0.89% | 8.2만 |
|---|
| 2025.10.28 | ₩13,363 | ₩13,470 | ₩13,263 | ₩13,323 | -0.30% | 6만 |
|---|
| 2025.10.27 | ₩13,296 | ₩13,461 | ₩13,296 | ₩13,390 | +0.70% | 5.4만 |
|---|
| 2025.10.24 | ₩13,082 | ₩13,383 | ₩13,042 | ₩13,296 | +1.63% | 6.8만 |
|---|
| 2025.10.23 | ₩13,136 | ₩13,295 | ₩12,909 | ₩13,189 | +0.41% | 3.2만 |
|---|
| 2025.10.22 | ₩13,283 | ₩13,338 | ₩12,922 | ₩13,203 | -0.60% | 4.7만 |
|---|
| 2025.10.21 | ₩13,363 | ₩13,417 | ₩13,112 | ₩13,283 | -0.60% | 4.1만 |
|---|
| 2025.10.20 | ₩13,417 | ₩13,577 | ₩13,310 | ₩13,363 | -0.40% | 7.2만 |
|---|
| 2025.10.17 | ₩13,537 | ₩13,684 | ₩13,336 | ₩13,415 | -0.90% | 7만 |
|---|
| 2025.10.16 | ₩13,363 | ₩13,697 | ₩13,296 | ₩13,537 | +1.30% | 9.8만 |
|---|
| 2025.10.15 | ₩13,323 | ₩13,457 | ₩13,283 | ₩13,336 | +0.10% | 5.2만 |
|---|
| 2025.10.14 | ₩13,136 | ₩13,326 | ₩13,096 | ₩13,256 | +0.92% | 3.1만 |
|---|
| 2025.10.13 | ₩13,082 | ₩13,136 | ₩12,976 | ₩13,096 | +0.10% | 7.1만 |
|---|
| 2025.10.10 | ₩13,002 | ₩13,304 | ₩12,949 | ₩12,949 | -0.41% | 8.3만 |
|---|