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 | ₩8,518 | ₩8,599 | ₩8,491 | ₩8,558 | +0.47% | 6.2만 |
| 2026.10.08 | ₩8,558 | ₩8,686 | ₩8,478 | ₩8,491 | -0.78% | 16만 |
| 2026.10.07 | ₩8,854 | ₩8,854 | ₩8,626 | ₩8,639 | -2.42% | 10.8만 |
| 2026.10.06 | ₩8,894 | ₩9,027 | ₩8,827 | ₩8,880 | -0.15% | 11.9만 |
| 2026.10.05 | ₩9,041 | ₩9,041 | ₩8,773 | ₩8,867 | -1.93% | 10.1만 |
| 2026.10.02 | ₩9,028 | ₩9,041 | ₩8,922 | ₩9,015 | -0.15% | 4.7만 |
| 2026.10.01 | ₩8,867 | ₩9,041 | ₩8,786 | ₩8,974 | +1.21% | 12만 |
| 2026.09.30 | ₩8,894 | ₩8,968 | ₩8,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,854 |
| -0.45% |
| 16.1만 |
| 2026.09.29 | ₩8,880 | ₩9,001 | ₩8,719 | ₩8,813 | -0.76% | 21.8만 |
|---|
| 2026.09.28 | ₩9,149 | ₩9,202 | ₩8,854 | ₩8,880 | -2.93% | 27만 |
|---|
| 2026.09.25 | ₩9,417 | ₩9,417 | ₩9,216 | ₩9,229 | -1.99% | 16.5만 |
|---|
| 2026.09.24 | ₩9,524 | ₩9,577 | ₩9,377 | ₩9,404 | -1.27% | 10만 |
|---|
| 2026.09.23 | ₩9,739 | ₩9,739 | ₩9,363 | ₩9,551 | -1.93% | 7.7만 |
|---|
| 2026.09.22 | ₩9,819 | ₩9,833 | ₩9,701 | ₩9,819 | 0.00% | 6.8만 |
|---|
| 2026.09.21 | ₩9,712 | ₩9,806 | ₩9,660 | ₩9,766 | +0.55% | 5.6만 |
|---|
| 2026.09.18 | ₩9,913 | ₩9,913 | ₩9,618 | ₩9,685 | -2.30% | 7.6만 |
|---|
| 2026.09.17 | ₩9,726 | ₩9,806 | ₩9,699 | ₩9,779 | +0.55% | 2.7만 |
|---|
| 2026.09.16 | ₩9,726 | ₩9,806 | ₩9,672 | ₩9,699 | -0.28% | 2.9만 |
|---|
| 2026.09.15 | ₩9,712 | ₩9,739 | ₩9,672 | ₩9,712 | 0.00% | 5.7만 |
|---|
| 2026.09.14 | ₩9,793 | ₩9,895 | ₩9,685 | ₩9,712 | -0.82% | 4만 |
|---|
| 2026.09.11 | ₩9,833 | ₩9,927 | ₩9,766 | ₩9,806 | -0.27% | 2.4만 |
|---|
| 2026.09.10 | ₩9,873 | ₩9,967 | ₩9,672 | ₩9,739 | -1.36% | 5.1만 |
|---|
| 2026.09.09 | ₩9,806 | ₩9,913 | ₩9,806 | ₩9,846 | +0.41% | 5.6만 |
|---|
| 2026.09.08 | ₩9,980 | ₩9,980 | ₩9,806 | ₩9,846 | -1.34% | 7.2만 |
|---|
| 2026.09.04 | ₩9,967 | ₩9,994 | ₩9,913 | ₩9,940 | -0.27% | 6.6만 |
|---|
| 2026.09.03 | ₩9,940 | ₩10,096 | ₩9,915 | ₩10,021 | +0.81% | 9만 |
|---|
| 2026.09.02 | ₩9,980 | ₩10,034 | ₩9,940 | ₩9,980 | 0.00% | 8.2만 |
|---|
| 2026.09.01 | ₩9,980 | ₩10,053 | ₩9,913 | ₩9,954 | -0.27% | 8.2만 |
|---|
| 2026.08.31 | ₩10,155 | ₩10,168 | ₩9,994 | ₩10,061 | -0.92% | 15.9만 |
|---|
| 2026.08.28 | ₩10,128 | ₩10,262 | ₩10,061 | ₩10,101 | -0.26% | 8.4만 |
|---|
| 2026.08.27 | ₩10,061 | ₩10,141 | ₩10,047 | ₩10,115 | +0.53% | 8.2만 |
|---|
| 2026.08.26 | ₩10,021 | ₩10,128 | ₩10,021 | ₩10,101 | +0.80% | 8.8만 |
|---|
| 2026.08.25 | ₩10,047 | ₩10,088 | ₩9,927 | ₩10,088 | +0.40% | 5.1만 |
|---|
| 2026.08.24 | ₩10,115 | ₩10,115 | ₩10,007 | ₩10,088 | -0.27% | 2.5만 |
|---|
| 2026.08.21 | ₩10,128 | ₩10,195 | ₩10,001 | ₩10,195 | +0.66% | 8만 |
|---|
| 2026.08.20 | ₩10,128 | ₩10,195 | ₩10,074 | ₩10,155 | +0.26% | 16.1만 |
|---|
| 2026.08.19 | ₩10,128 | ₩10,198 | ₩10,061 | ₩10,101 | -0.26% | 5.8만 |
|---|
| 2026.08.18 | ₩10,182 | ₩10,222 | ₩10,034 | ₩10,101 | -0.79% | 4.7만 |
|---|
| 2026.08.17 | ₩10,168 | ₩10,208 | ₩10,088 | ₩10,155 | -0.13% | 11.4만 |
|---|
| 2026.08.14 | ₩10,088 | ₩10,182 | ₩10,064 | ₩10,168 | +0.80% | 6.8만 |
|---|
| 2026.08.13 | ₩10,128 | ₩10,276 | ₩10,054 | ₩10,141 | +0.13% | 12.3만 |
|---|
| 2026.08.12 | ₩10,168 | ₩10,222 | ₩10,088 | ₩10,115 | -0.53% | 7.9만 |
|---|
| 2026.08.11 | ₩10,074 | ₩10,182 | ₩10,074 | ₩10,088 | +0.13% | 4.7만 |
|---|
| 2026.08.10 | ₩10,088 | ₩10,115 | ₩10,034 | ₩10,061 | -0.27% | 7만 |
|---|
| 2026.08.07 | ₩10,074 | ₩10,161 | ₩10,061 | ₩10,088 | +0.13% | 2.5만 |
|---|
| 2026.08.06 | ₩10,061 | ₩10,176 | ₩10,021 | ₩10,061 | 0.00% | 3.7만 |
|---|
| 2026.08.05 | ₩10,128 | ₩10,235 | ₩9,967 | ₩10,074 | -0.53% | 5.2만 |
|---|
| 2026.08.04 | ₩10,128 | ₩10,208 | ₩10,061 | ₩10,168 | +0.40% | 6.5만 |
|---|
| 2026.08.03 | ₩9,994 | ₩10,128 | ₩9,940 | ₩10,101 | +1.07% | 10.7만 |
|---|
| 2026.07.31 | ₩9,927 | ₩10,034 | ₩9,860 | ₩9,967 | +0.41% | 7.8만 |
|---|
| 2026.07.30 | ₩9,578 | ₩9,927 | ₩9,578 | ₩9,806 | +2.38% | 10.9만 |
|---|
| 2026.07.29 | ₩9,726 | ₩9,819 | ₩9,685 | ₩9,712 | -0.14% | 6.9만 |
|---|
| 2026.07.28 | ₩9,793 | ₩9,913 | ₩9,685 | ₩9,739 | -0.55% | 4.7만 |
|---|
| 2026.07.27 | ₩9,873 | ₩9,886 | ₩9,645 | ₩9,806 | -0.68% | 7.4만 |
|---|
| 2026.07.24 | ₩9,739 | ₩9,980 | ₩9,739 | ₩9,846 | +1.10% | 4.7만 |
|---|
| 2026.07.23 | ₩10,101 | ₩10,128 | ₩9,793 | ₩9,873 | -2.26% | 10.1만 |
|---|
| 2026.07.22 | ₩10,115 | ₩10,128 | ₩9,954 | ₩10,101 | -0.13% | 3.8만 |
|---|
| 2026.07.21 | ₩10,155 | ₩10,168 | ₩10,101 | ₩10,128 | -0.26% | 2.4만 |
|---|
| 2026.07.20 | ₩10,034 | ₩10,168 | ₩10,034 | ₩10,115 | +0.80% | 8.2만 |
|---|
| 2026.07.17 | ₩9,987 | ₩10,148 | ₩9,766 | ₩10,034 | +0.47% | 22.1만 |
|---|
| 2026.07.16 | ₩9,994 | ₩10,168 | ₩9,913 | ₩9,913 | -0.81% | 5.8만 |
|---|
| 2026.07.15 | ₩10,021 | ₩10,155 | ₩9,793 | ₩10,021 | 0.00% | 13.7만 |
|---|
| 2026.07.14 | ₩10,074 | ₩10,148 | ₩9,893 | ₩9,994 | -0.80% | 9만 |
|---|
| 2026.07.13 | ₩10,155 | ₩10,195 | ₩9,994 | ₩10,047 | -1.06% | 3.9만 |
|---|
| 2026.07.10 | ₩10,195 | ₩10,238 | ₩10,088 | ₩10,182 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩10,182 | ₩10,262 | ₩10,061 | ₩10,249 | +0.66% | 6.1만 |
|---|
| 2026.07.08 | ₩10,101 | ₩10,222 | ₩9,954 | ₩10,182 | +0.80% | 7.2만 |
|---|
| 2026.07.07 | ₩10,195 | ₩10,235 | ₩10,088 | ₩10,141 | -0.53% | 2.7만 |
|---|
| 2026.07.06 | ₩10,276 | ₩10,369 | ₩10,074 | ₩10,168 | -1.04% | 14.9만 |
|---|
| 2026.07.02 | ₩10,195 | ₩10,356 | ₩10,141 | ₩10,289 | +0.92% | 10만 |
|---|
| 2026.07.01 | ₩10,155 | ₩10,336 | ₩10,034 | ₩10,235 | +0.79% | 21.5만 |
|---|
| 2026.06.30 | ₩10,276 | ₩10,289 | ₩9,980 | ₩10,088 | -1.83% | 24.9만 |
|---|
| 2026.06.29 | ₩10,021 | ₩10,215 | ₩9,994 | ₩10,195 | +1.74% | 9.6만 |
|---|
| 2026.06.26 | ₩9,927 | ₩10,034 | ₩9,900 | ₩9,940 | +0.14% | 6.4만 |
|---|
| 2026.06.25 | ₩9,900 | ₩9,954 | ₩9,873 | ₩9,900 | 0.00% | 8.7만 |
|---|
| 2026.06.24 | ₩9,913 | ₩10,034 | ₩9,739 | ₩9,860 | -0.54% | 25.6만 |
|---|
| 2026.06.23 | ₩10,061 | ₩10,168 | ₩9,967 | ₩10,007 | -0.53% | 23.2만 |
|---|
| 2026.06.22 | ₩10,383 | ₩10,423 | ₩10,168 | ₩10,289 | -0.90% | 11.4만 |
|---|
| 2026.06.18 | ₩10,436 | ₩10,557 | ₩10,316 | ₩10,356 | -0.77% | 14만 |
|---|
| 2026.06.17 | ₩10,544 | ₩10,544 | ₩10,296 | ₩10,410 | -1.27% | 14.8만 |
|---|
| 2026.06.16 | ₩10,571 | ₩10,772 | ₩10,544 | ₩10,611 | +0.38% | 4.7만 |
|---|
| 2026.06.15 | ₩10,544 | ₩10,718 | ₩10,544 | ₩10,651 | +1.02% | 8.5만 |
|---|
| 2026.06.12 | ₩10,530 | ₩10,642 | ₩10,396 | ₩10,544 | +0.13% | 6.1만 |
|---|
| 2026.06.11 | ₩10,436 | ₩10,690 | ₩10,369 | ₩10,450 | +0.13% | 7.3만 |
|---|
| 2026.06.10 | ₩10,316 | ₩10,517 | ₩10,262 | ₩10,396 | +0.78% | 12.7만 |
|---|
| 2026.06.09 | ₩10,504 | ₩10,690 | ₩10,263 | ₩10,302 | -1.92% | 10.8만 |
|---|
| 2026.06.08 | ₩10,396 | ₩10,611 | ₩10,396 | ₩10,450 | +0.52% | 6.1만 |
|---|
| 2026.06.05 | ₩10,651 | ₩10,678 | ₩10,416 | ₩10,450 | -1.89% | 7.5만 |
|---|
| 2026.06.04 | ₩10,597 | ₩10,772 | ₩10,571 | ₩10,691 | +0.89% | 7.7만 |
|---|
| 2026.06.03 | ₩10,530 | ₩10,705 | ₩10,530 | ₩10,597 | +0.64% | 3.5만 |
|---|
| 2026.06.02 | ₩10,758 | ₩10,758 | ₩10,551 | ₩10,611 | -1.37% | 15.8만 |
|---|
| 2026.06.01 | ₩10,866 | ₩10,866 | ₩10,557 | ₩10,785 | -0.74% | 10.6만 |
|---|
| 2026.05.29 | ₩10,946 | ₩11,000 | ₩10,732 | ₩10,866 | -0.74% | 9.4만 |
|---|
| 2026.05.28 | ₩10,584 | ₩10,879 | ₩10,571 | ₩10,879 | +2.79% | 5.1만 |
|---|
| 2026.05.27 | ₩10,772 | ₩10,772 | ₩10,463 | ₩10,530 | -2.24% | 11.7만 |
|---|
| 2026.05.26 | ₩10,745 | ₩10,745 | ₩10,591 | ₩10,691 | -0.50% | 7.5만 |
|---|
| 2026.05.22 | ₩11,040 | ₩11,040 | ₩10,597 | ₩10,785 | -2.31% | 9.2만 |
|---|
| 2026.05.21 | ₩10,946 | ₩11,134 | ₩10,915 | ₩11,067 | +1.10% | 9.7만 |
|---|
| 2026.05.20 | ₩10,879 | ₩10,960 | ₩10,745 | ₩10,960 | +0.74% | 4.2만 |
|---|
| 2026.05.19 | ₩10,732 | ₩11,067 | ₩10,383 | ₩10,852 | +1.13% | 16.4만 |
|---|
| 2026.05.18 | ₩10,839 | ₩10,893 | ₩10,691 | ₩10,785 | -0.50% | 2.9만 |
|---|
| 2026.05.15 | ₩10,893 | ₩10,893 | ₩10,463 | ₩10,772 | -1.11% | 6.4만 |
|---|
| 2026.05.14 | ₩10,772 | ₩10,906 | ₩10,772 | ₩10,799 | +0.25% | 4.2만 |
|---|
| 2026.05.13 | ₩10,812 | ₩10,972 | ₩10,732 | ₩10,799 | -0.12% | 6.7만 |
|---|
| 2026.05.12 | ₩10,919 | ₩11,013 | ₩10,745 | ₩10,852 | -0.61% | 11만 |
|---|
| 2026.05.11 | ₩11,000 | ₩11,067 | ₩10,933 | ₩10,946 | -0.49% | 5.8만 |
|---|
| 2026.05.08 | ₩11,027 | ₩11,067 | ₩10,906 | ₩11,054 | +0.24% | 6.3만 |
|---|
| 2026.05.07 | ₩11,067 | ₩11,067 | ₩10,973 | ₩11,027 | -0.36% | 2.4만 |
|---|
| 2026.05.06 | ₩11,000 | ₩11,054 | ₩10,886 | ₩11,027 | +0.24% | 9만 |
|---|
| 2026.05.05 | ₩11,000 | ₩11,067 | ₩10,906 | ₩11,000 | 0.00% | 5.1만 |
|---|
| 2026.05.04 | ₩11,013 | ₩11,054 | ₩10,799 | ₩10,973 | -0.37% | 7.5만 |
|---|
| 2026.05.01 | ₩11,027 | ₩11,060 | ₩10,785 | ₩10,973 | -0.49% | 3.3만 |
|---|
| 2026.04.30 | ₩10,960 | ₩11,054 | ₩10,765 | ₩10,986 | +0.24% | 14.4만 |
|---|
| 2026.04.29 | ₩10,799 | ₩10,986 | ₩10,758 | ₩10,852 | +0.50% | 7.7만 |
|---|
| 2026.04.28 | ₩10,933 | ₩10,973 | ₩10,758 | ₩10,799 | -1.23% | 10.3만 |
|---|
| 2026.04.27 | ₩11,027 | ₩11,213 | ₩10,758 | ₩10,960 | -0.61% | 8.7만 |
|---|
| 2026.04.24 | ₩10,960 | ₩11,215 | ₩10,745 | ₩10,946 | -0.12% | 12.7만 |
|---|
| 2026.04.23 | ₩11,107 | ₩11,188 | ₩10,919 | ₩11,094 | -0.12% | 5.1만 |
|---|
| 2026.04.22 | ₩11,134 | ₩11,241 | ₩11,119 | ₩11,147 | +0.12% | 5.8만 |
|---|
| 2026.04.21 | ₩11,215 | ₩11,288 | ₩11,000 | ₩11,080 | -1.20% | 6.8만 |
|---|
| 2026.04.20 | ₩11,174 | ₩11,201 | ₩11,040 | ₩11,174 | 0.00% | 4.9만 |
|---|
| 2026.04.17 | ₩11,174 | ₩11,342 | ₩11,121 | ₩11,201 | +0.24% | 7.2만 |
|---|
| 2026.04.16 | ₩11,094 | ₩11,188 | ₩10,973 | ₩11,121 | +0.24% | 4.3만 |
|---|
| 2026.04.15 | ₩11,080 | ₩11,134 | ₩10,799 | ₩11,054 | -0.24% | 8.8만 |
|---|
| 2026.04.14 | ₩11,000 | ₩11,228 | ₩10,973 | ₩11,080 | +0.73% | 2.3만 |
|---|
| 2026.04.13 | ₩10,893 | ₩11,047 | ₩10,745 | ₩10,986 | +0.86% | 8.1만 |
|---|
| 2026.04.10 | ₩10,879 | ₩11,282 | ₩10,866 | ₩10,960 | +0.74% | 4만 |
|---|
| 2026.04.09 | ₩10,960 | ₩10,969 | ₩10,658 | ₩10,906 | -0.49% | 8.5만 |
|---|
| 2026.04.08 | ₩10,839 | ₩11,087 | ₩10,799 | ₩10,839 | 0.00% | 3.4만 |
|---|
| 2026.04.07 | ₩10,799 | ₩10,839 | ₩10,530 | ₩10,785 | -0.12% | 5.6만 |
|---|
| 2026.04.06 | ₩10,946 | ₩11,023 | ₩10,665 | ₩10,745 | -1.84% | 6만 |
|---|
| 2026.04.02 | ₩10,973 | ₩11,037 | ₩10,577 | ₩10,866 | -0.98% | 3.7만 |
|---|
| 2026.04.01 | ₩10,785 | ₩11,080 | ₩10,785 | ₩10,919 | +1.24% | 3.2만 |
|---|
| 2026.03.31 | ₩10,772 | ₩11,054 | ₩10,584 | ₩10,772 | 0.00% | 7.8만 |
|---|
| 2026.03.30 | ₩10,356 | ₩10,651 | ₩10,171 | ₩10,504 | +1.42% | 8.2만 |
|---|
| 2026.03.27 | ₩10,316 | ₩10,544 | ₩10,101 | ₩10,249 | -0.65% | 10.9만 |
|---|
| 2026.03.26 | ₩11,000 | ₩11,282 | ₩10,141 | ₩10,316 | -6.22% | 25.4만 |
|---|
| 2026.03.25 | ₩10,986 | ₩11,375 | ₩10,893 | ₩10,960 | -0.24% | 5.4만 |
|---|
| 2026.03.24 | ₩11,080 | ₩11,216 | ₩10,879 | ₩10,946 | -1.21% | 7.1만 |
|---|
| 2026.03.23 | ₩11,094 | ₩11,322 | ₩11,000 | ₩11,094 | 0.00% | 2.7만 |
|---|
| 2026.03.20 | ₩11,282 | ₩11,443 | ₩11,000 | ₩11,000 | -2.50% | 4.2만 |
|---|
| 2026.03.19 | ₩11,094 | ₩11,507 | ₩11,094 | ₩11,201 | +0.97% | 5.6만 |
|---|
| 2026.03.18 | ₩11,268 | ₩11,288 | ₩11,094 | ₩11,208 | -0.54% | 6.1만 |
|---|
| 2026.03.17 | ₩11,241 | ₩11,496 | ₩11,228 | ₩11,308 | +0.60% | 7.7만 |
|---|
| 2026.03.16 | ₩11,443 | ₩11,472 | ₩11,255 | ₩11,295 | -1.29% | 3.6만 |
|---|
| 2026.03.13 | ₩11,469 | ₩11,570 | ₩11,201 | ₩11,282 | -1.64% | 8.9만 |
|---|
| 2026.03.12 | ₩11,335 | ₩11,724 | ₩11,282 | ₩11,429 | +0.83% | 8.2만 |
|---|
| 2026.03.11 | ₩11,469 | ₩11,657 | ₩11,375 | ₩11,416 | -0.47% | 4만 |
|---|
| 2026.03.10 | ₩11,389 | ₩11,536 | ₩11,335 | ₩11,416 | +0.24% | 6.1만 |
|---|
| 2026.03.09 | ₩11,483 | ₩11,510 | ₩11,349 | ₩11,416 | -0.58% | 4.9만 |
|---|
| 2026.03.06 | ₩11,738 | ₩11,738 | ₩11,510 | ₩11,630 | -0.91% | 7.2만 |
|---|
| 2026.03.05 | ₩12,046 | ₩12,066 | ₩11,765 | ₩11,832 | -1.78% | 3.8만 |
|---|
| 2026.03.04 | ₩11,979 | ₩12,207 | ₩11,925 | ₩12,073 | +0.78% | 5만 |
|---|
| 2026.03.03 | ₩12,207 | ₩12,207 | ₩11,925 | ₩12,019 | -1.54% | 2.4만 |
|---|
| 2026.03.02 | ₩12,140 | ₩12,408 | ₩11,966 | ₩12,239 | +0.82% | 8.8만 |
|---|
| 2026.02.27 | ₩12,180 | ₩12,408 | ₩12,019 | ₩12,180 | 0.00% | 15.2만 |
|---|
| 2026.02.26 | ₩12,167 | ₩12,180 | ₩11,858 | ₩12,073 | -0.77% | 9.5만 |
|---|
| 2026.02.25 | ₩11,966 | ₩12,006 | ₩11,901 | ₩12,006 | +0.34% | 1.6만 |
|---|
| 2026.02.24 | ₩11,912 | ₩12,060 | ₩11,858 | ₩11,912 | 0.00% | 3.5만 |
|---|
| 2026.02.23 | ₩11,966 | ₩12,073 | ₩11,837 | ₩11,925 | -0.34% | 3.6만 |
|---|
| 2026.02.20 | ₩12,019 | ₩12,019 | ₩11,832 | ₩11,971 | -0.40% | 4.2만 |
|---|
| 2026.02.19 | ₩11,979 | ₩12,086 | ₩11,873 | ₩12,060 | +0.67% | 6.3만 |
|---|
| 2026.02.18 | ₩11,818 | ₩12,167 | ₩11,818 | ₩12,006 | +1.59% | 14.3만 |
|---|
| 2026.02.17 | ₩11,765 | ₩11,938 | ₩11,697 | ₩11,828 | +0.54% | 7.9만 |
|---|
| 2026.02.13 | ₩11,724 | ₩11,939 | ₩11,724 | ₩11,724 | 0.00% | 3만 |
|---|
| 2026.02.12 | ₩11,818 | ₩11,925 | ₩11,671 | ₩11,697 | -1.02% | 4.8만 |
|---|
| 2026.02.11 | ₩11,791 | ₩11,952 | ₩11,711 | ₩11,805 | +0.11% | 5.1만 |
|---|
| 2026.02.10 | ₩11,805 | ₩11,925 | ₩11,630 | ₩11,671 | -1.14% | 3.5만 |
|---|
| 2026.02.09 | ₩11,832 | ₩11,964 | ₩11,791 | ₩11,791 | -0.34% | 5만 |
|---|
| 2026.02.06 | ₩11,671 | ₩12,060 | ₩11,671 | ₩11,791 | +1.03% | 5.8만 |
|---|
| 2026.02.05 | ₩11,872 | ₩11,872 | ₩11,684 | ₩11,684 | -1.58% | 4만 |
|---|
| 2026.02.04 | ₩11,684 | ₩11,966 | ₩11,684 | ₩11,778 | +0.80% | 2.3만 |
|---|
| 2026.02.03 | ₩11,939 | ₩11,939 | ₩11,697 | ₩11,765 | -1.46% | 5만 |
|---|
| 2026.02.02 | ₩11,724 | ₩12,033 | ₩11,671 | ₩11,939 | +1.83% | 6.6만 |
|---|
| 2026.01.30 | ₩11,858 | ₩11,899 | ₩11,703 | ₩11,778 | -0.68% | 5.1만 |
|---|
| 2026.01.29 | ₩11,805 | ₩12,006 | ₩11,590 | ₩11,724 | -0.68% | 6.5만 |
|---|
| 2026.01.28 | ₩11,872 | ₩11,938 | ₩11,590 | ₩11,671 | -1.69% | 19.7만 |
|---|
| 2026.01.27 | ₩11,818 | ₩12,006 | ₩11,766 | ₩11,872 | +0.45% | 5.7만 |
|---|
| 2026.01.26 | ₩11,765 | ₩12,006 | ₩11,684 | ₩11,791 | +0.23% | 7.4만 |
|---|
| 2026.01.23 | ₩12,019 | ₩12,038 | ₩11,751 | ₩11,832 | -1.56% | 7만 |
|---|
| 2026.01.22 | ₩12,154 | ₩12,154 | ₩11,993 | ₩12,060 | -0.77% | 1.9만 |
|---|
| 2026.01.21 | ₩11,939 | ₩12,115 | ₩11,899 | ₩12,019 | +0.67% | 5.5만 |
|---|
| 2026.01.20 | ₩12,046 | ₩12,086 | ₩11,845 | ₩11,899 | -1.22% | 7.5만 |
|---|
| 2026.01.16 | ₩12,086 | ₩12,207 | ₩12,006 | ₩12,073 | -0.11% | 8.6만 |
|---|
| 2026.01.15 | ₩12,140 | ₩12,207 | ₩11,952 | ₩12,046 | -0.77% | 7만 |
|---|
| 2026.01.14 | ₩12,167 | ₩12,183 | ₩11,919 | ₩12,127 | -0.33% | 17.9만 |
|---|
| 2026.01.13 | ₩12,046 | ₩12,301 | ₩11,928 | ₩12,140 | +0.78% | 11만 |
|---|
| 2026.01.12 | ₩11,912 | ₩12,143 | ₩11,738 | ₩12,060 | +1.24% | 10.6만 |
|---|
| 2026.01.09 | ₩11,993 | ₩12,133 | ₩11,765 | ₩11,979 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩11,724 | ₩12,002 | ₩11,685 | ₩11,885 | +1.37% | 12.3만 |
|---|
| 2026.01.07 | ₩11,912 | ₩11,912 | ₩11,604 | ₩11,684 | -1.91% | 13만 |
|---|
| 2026.01.06 | ₩11,630 | ₩11,939 | ₩11,456 | ₩11,832 | +1.73% | 12만 |
|---|
| 2026.01.05 | ₩12,046 | ₩12,100 | ₩11,617 | ₩11,818 | -1.89% | 11만 |
|---|
| 2026.01.02 | ₩12,100 | ₩12,247 | ₩11,899 | ₩11,952 | -1.22% | 19.4만 |
|---|
| 2025.12.31 | ₩12,368 | ₩12,471 | ₩11,925 | ₩12,247 | -0.98% | 7.3만 |
|---|
| 2025.12.30 | ₩12,167 | ₩12,368 | ₩12,092 | ₩12,247 | +0.66% | 8.2만 |
|---|
| 2025.12.29 | ₩12,221 | ₩12,221 | ₩12,113 | ₩12,167 | -0.44% | 4.8만 |
|---|
| 2025.12.26 | ₩12,261 | ₩12,368 | ₩12,221 | ₩12,288 | +0.22% | 4만 |
|---|
| 2025.12.24 | ₩12,502 | ₩12,516 | ₩12,290 | ₩12,368 | -1.07% | 3.1만 |
|---|
| 2025.12.23 | ₩12,341 | ₩12,596 | ₩12,341 | ₩12,502 | +1.30% | 4.2만 |
|---|
| 2025.12.22 | ₩12,207 | ₩12,556 | ₩12,207 | ₩12,435 | +1.87% | 6만 |
|---|
| 2025.12.19 | ₩12,073 | ₩12,437 | ₩12,073 | ₩12,207 | +1.11% | 4.4만 |
|---|
| 2025.12.18 | ₩12,207 | ₩12,433 | ₩12,021 | ₩12,113 | -0.77% | 5.3만 |
|---|
| 2025.12.17 | ₩12,341 | ₩12,341 | ₩12,167 | ₩12,167 | -1.41% | 3.4만 |
|---|
| 2025.12.16 | ₩12,247 | ₩12,390 | ₩12,180 | ₩12,355 | +0.88% | 4.8만 |
|---|
| 2025.12.15 | ₩12,341 | ₩12,635 | ₩12,115 | ₩12,274 | -0.54% | 9.3만 |
|---|
| 2025.12.12 | ₩12,583 | ₩12,663 | ₩12,243 | ₩12,315 | -2.13% | 36.5만 |
|---|
| 2025.12.11 | ₩12,938 | ₩13,067 | ₩12,750 | ₩12,851 | -0.67% | 2.5만 |
|---|
| 2025.12.10 | ₩12,838 | ₩12,945 | ₩12,583 | ₩12,878 | +0.31% | 3.2만 |
|---|
| 2025.12.09 | ₩12,811 | ₩13,039 | ₩12,623 | ₩12,744 | -0.52% | 3.2만 |
|---|
| 2025.12.08 | ₩12,918 | ₩12,977 | ₩12,690 | ₩12,784 | -1.04% | 4.3만 |
|---|
| 2025.12.05 | ₩13,039 | ₩13,093 | ₩12,543 | ₩12,932 | -0.82% | 10.9만 |
|---|
| 2025.12.04 | ₩12,878 | ₩13,213 | ₩12,878 | ₩12,999 | +0.94% | 6.5만 |
|---|
| 2025.12.03 | ₩13,079 | ₩13,334 | ₩12,690 | ₩13,066 | -0.10% | 7.2만 |
|---|
| 2025.12.02 | ₩13,213 | ₩13,351 | ₩12,958 | ₩13,119 | -0.71% | 5.5만 |
|---|
| 2025.12.01 | ₩13,401 | ₩13,484 | ₩13,079 | ₩13,280 | -0.90% | 6.4만 |
|---|
| 2025.11.28 | ₩13,455 | ₩13,555 | ₩13,280 | ₩13,482 | +0.20% | 4.7만 |
|---|
| 2025.11.26 | ₩12,851 | ₩13,254 | ₩12,730 | ₩13,213 | +2.82% | 5.3만 |
|---|
| 2025.11.25 | ₩12,422 | ₩12,891 | ₩12,422 | ₩12,728 | +2.46% | 7.6만 |
|---|
| 2025.11.24 | ₩12,315 | ₩12,583 | ₩12,294 | ₩12,408 | +0.76% | 7만 |
|---|
| 2025.11.21 | ₩12,194 | ₩12,462 | ₩12,127 | ₩12,315 | +0.99% | 3.7만 |
|---|
| 2025.11.20 | ₩12,489 | ₩12,630 | ₩12,341 | ₩12,341 | -1.18% | 10.2만 |
|---|
| 2025.11.19 | ₩12,328 | ₩12,650 | ₩12,315 | ₩12,422 | +0.76% | 6.2만 |
|---|
| 2025.11.18 | ₩12,945 | ₩12,945 | ₩12,241 | ₩12,422 | -4.04% | 14.4만 |
|---|
| 2025.11.17 | ₩13,186 | ₩13,260 | ₩12,945 | ₩13,066 | -0.92% | 5.8만 |
|---|
| 2025.11.14 | ₩13,213 | ₩13,381 | ₩12,972 | ₩13,146 | -0.51% | 4.3만 |
|---|
| 2025.11.13 | ₩13,696 | ₩13,799 | ₩13,160 | ₩13,213 | -3.53% | 9.2만 |
|---|
| 2025.11.12 | ₩13,844 | ₩13,907 | ₩13,645 | ₩13,750 | -0.68% | 6.8만 |
|---|
| 2025.11.11 | ₩13,589 | ₩13,883 | ₩13,522 | ₩13,804 | +1.58% | 10.7만 |
|---|
| 2025.11.10 | ₩13,589 | ₩13,629 | ₩13,347 | ₩13,589 | 0.00% | 6.9만 |
|---|
| 2025.11.07 | ₩13,696 | ₩13,817 | ₩13,508 | ₩13,589 | -0.78% | 3.4만 |
|---|
| 2025.11.06 | ₩13,736 | ₩13,864 | ₩13,562 | ₩13,643 | -0.68% | 2.5만 |
|---|
| 2025.11.05 | ₩13,924 | ₩13,962 | ₩13,629 | ₩13,710 | -1.54% | 7만 |
|---|
| 2025.11.04 | ₩13,991 | ₩14,273 | ₩13,804 | ₩13,871 | -0.86% | 13.1만 |
|---|
| 2025.11.03 | ₩13,656 | ₩14,058 | ₩13,495 | ₩14,032 | +2.75% | 13만 |
|---|
| 2025.10.31 | ₩13,602 | ₩13,750 | ₩13,535 | ₩13,656 | +0.39% | 16만 |
|---|
| 2025.10.30 | ₩13,428 | ₩13,542 | ₩13,150 | ₩13,468 | +0.30% | 7.1만 |
|---|
| 2025.10.29 | ₩13,495 | ₩13,589 | ₩13,347 | ₩13,374 | -0.89% | 8.2만 |
|---|
| 2025.10.28 | ₩13,415 | ₩13,522 | ₩13,314 | ₩13,374 | -0.30% | 6만 |
|---|
| 2025.10.27 | ₩13,347 | ₩13,512 | ₩13,347 | ₩13,441 | +0.70% | 5.4만 |
|---|
| 2025.10.24 | ₩13,133 | ₩13,435 | ₩13,093 | ₩13,347 | +1.63% | 6.8만 |
|---|
| 2025.10.23 | ₩13,186 | ₩13,346 | ₩12,958 | ₩13,240 | +0.41% | 3.2만 |
|---|
| 2025.10.22 | ₩13,334 | ₩13,389 | ₩12,972 | ₩13,254 | -0.60% | 4.7만 |
|---|
| 2025.10.21 | ₩13,415 | ₩13,468 | ₩13,162 | ₩13,334 | -0.60% | 4.1만 |
|---|
| 2025.10.20 | ₩13,468 | ₩13,629 | ₩13,361 | ₩13,415 | -0.40% | 7.2만 |
|---|
| 2025.10.17 | ₩13,589 | ₩13,736 | ₩13,388 | ₩13,467 | -0.90% | 7만 |
|---|
| 2025.10.16 | ₩13,415 | ₩13,750 | ₩13,347 | ₩13,589 | +1.30% | 9.8만 |
|---|
| 2025.10.15 | ₩13,374 | ₩13,508 | ₩13,334 | ₩13,388 | +0.10% | 5.2만 |
|---|
| 2025.10.14 | ₩13,186 | ₩13,377 | ₩13,146 | ₩13,307 | +0.92% | 3.1만 |
|---|
| 2025.10.13 | ₩13,133 | ₩13,186 | ₩13,025 | ₩13,146 | +0.10% | 7.1만 |
|---|
| 2025.10.10 | ₩13,052 | ₩13,355 | ₩12,999 | ₩12,999 | -0.41% | 8.3만 |
|---|