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 | ₩8,484 | ₩8,564 | ₩8,457 | ₩8,524 | +0.47% | 6.2만 |
| 2026.10.08 | ₩8,524 | ₩8,651 | ₩8,444 | ₩8,457 | -0.78% | 16만 |
| 2026.10.07 | ₩8,818 | ₩8,818 | ₩8,591 | ₩8,604 | -2.42% | 10.8만 |
| 2026.10.06 | ₩8,858 | ₩8,990 | ₩8,791 | ₩8,845 | -0.15% | 11.9만 |
| 2026.10.05 | ₩9,005 | ₩9,005 | ₩8,738 | ₩8,831 | -1.93% | 10.1만 |
| 2026.10.02 | ₩8,992 | ₩9,005 | ₩8,886 | ₩8,978 | -0.15% | 4.7만 |
| 2026.10.01 | ₩8,831 | ₩9,005 | ₩8,751 | ₩8,938 | +1.21% | 12만 |
| 2026.09.30 | ₩8,858 | ₩8,932 | ₩8,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,818 |
| -0.45% |
| 16.1만 |
| 2026.09.29 | ₩8,845 | ₩8,965 | ₩8,685 | ₩8,778 | -0.76% | 21.8만 |
|---|
| 2026.09.28 | ₩9,112 | ₩9,166 | ₩8,818 | ₩8,845 | -2.93% | 27만 |
|---|
| 2026.09.25 | ₩9,379 | ₩9,379 | ₩9,179 | ₩9,192 | -1.99% | 16.5만 |
|---|
| 2026.09.24 | ₩9,486 | ₩9,538 | ₩9,339 | ₩9,366 | -1.27% | 10만 |
|---|
| 2026.09.23 | ₩9,700 | ₩9,700 | ₩9,326 | ₩9,513 | -1.93% | 7.7만 |
|---|
| 2026.09.22 | ₩9,780 | ₩9,793 | ₩9,663 | ₩9,780 | 0.00% | 6.8만 |
|---|
| 2026.09.21 | ₩9,673 | ₩9,767 | ₩9,621 | ₩9,727 | +0.55% | 5.6만 |
|---|
| 2026.09.18 | ₩9,874 | ₩9,874 | ₩9,580 | ₩9,646 | -2.30% | 7.6만 |
|---|
| 2026.09.17 | ₩9,687 | ₩9,767 | ₩9,660 | ₩9,740 | +0.55% | 2.7만 |
|---|
| 2026.09.16 | ₩9,687 | ₩9,767 | ₩9,633 | ₩9,660 | -0.28% | 2.9만 |
|---|
| 2026.09.15 | ₩9,673 | ₩9,700 | ₩9,633 | ₩9,673 | 0.00% | 5.7만 |
|---|
| 2026.09.14 | ₩9,753 | ₩9,855 | ₩9,646 | ₩9,673 | -0.82% | 4만 |
|---|
| 2026.09.11 | ₩9,793 | ₩9,887 | ₩9,727 | ₩9,767 | -0.27% | 2.4만 |
|---|
| 2026.09.10 | ₩9,834 | ₩9,927 | ₩9,633 | ₩9,700 | -1.36% | 5.1만 |
|---|
| 2026.09.09 | ₩9,767 | ₩9,874 | ₩9,767 | ₩9,807 | +0.41% | 5.6만 |
|---|
| 2026.09.08 | ₩9,940 | ₩9,940 | ₩9,767 | ₩9,807 | -1.34% | 7.2만 |
|---|
| 2026.09.04 | ₩9,927 | ₩9,954 | ₩9,874 | ₩9,900 | -0.27% | 6.6만 |
|---|
| 2026.09.03 | ₩9,900 | ₩10,055 | ₩9,875 | ₩9,981 | +0.81% | 9만 |
|---|
| 2026.09.02 | ₩9,940 | ₩9,994 | ₩9,900 | ₩9,940 | 0.00% | 8.2만 |
|---|
| 2026.09.01 | ₩9,940 | ₩10,013 | ₩9,874 | ₩9,914 | -0.27% | 8.2만 |
|---|
| 2026.08.31 | ₩10,114 | ₩10,127 | ₩9,954 | ₩10,021 | -0.92% | 15.9만 |
|---|
| 2026.08.28 | ₩10,087 | ₩10,221 | ₩10,021 | ₩10,061 | -0.26% | 8.4만 |
|---|
| 2026.08.27 | ₩10,021 | ₩10,101 | ₩10,007 | ₩10,074 | +0.53% | 8.2만 |
|---|
| 2026.08.26 | ₩9,981 | ₩10,087 | ₩9,981 | ₩10,061 | +0.80% | 8.8만 |
|---|
| 2026.08.25 | ₩10,007 | ₩10,047 | ₩9,887 | ₩10,047 | +0.40% | 5.1만 |
|---|
| 2026.08.24 | ₩10,074 | ₩10,074 | ₩9,967 | ₩10,047 | -0.27% | 2.5만 |
|---|
| 2026.08.21 | ₩10,087 | ₩10,154 | ₩9,960 | ₩10,154 | +0.66% | 8만 |
|---|
| 2026.08.20 | ₩10,087 | ₩10,154 | ₩10,034 | ₩10,114 | +0.26% | 16.1만 |
|---|
| 2026.08.19 | ₩10,087 | ₩10,157 | ₩10,021 | ₩10,061 | -0.26% | 5.8만 |
|---|
| 2026.08.18 | ₩10,141 | ₩10,181 | ₩9,994 | ₩10,061 | -0.79% | 4.7만 |
|---|
| 2026.08.17 | ₩10,127 | ₩10,168 | ₩10,047 | ₩10,114 | -0.13% | 11.4만 |
|---|
| 2026.08.14 | ₩10,047 | ₩10,141 | ₩10,023 | ₩10,127 | +0.80% | 6.8만 |
|---|
| 2026.08.13 | ₩10,087 | ₩10,234 | ₩10,014 | ₩10,101 | +0.13% | 12.3만 |
|---|
| 2026.08.12 | ₩10,127 | ₩10,181 | ₩10,047 | ₩10,074 | -0.53% | 7.9만 |
|---|
| 2026.08.11 | ₩10,034 | ₩10,141 | ₩10,034 | ₩10,047 | +0.13% | 4.7만 |
|---|
| 2026.08.10 | ₩10,047 | ₩10,074 | ₩9,994 | ₩10,021 | -0.27% | 7만 |
|---|
| 2026.08.07 | ₩10,034 | ₩10,121 | ₩10,021 | ₩10,047 | +0.13% | 2.5만 |
|---|
| 2026.08.06 | ₩10,021 | ₩10,136 | ₩9,981 | ₩10,021 | 0.00% | 3.7만 |
|---|
| 2026.08.05 | ₩10,087 | ₩10,194 | ₩9,927 | ₩10,034 | -0.53% | 5.2만 |
|---|
| 2026.08.04 | ₩10,087 | ₩10,168 | ₩10,021 | ₩10,127 | +0.40% | 6.5만 |
|---|
| 2026.08.03 | ₩9,954 | ₩10,087 | ₩9,900 | ₩10,061 | +1.07% | 10.7만 |
|---|
| 2026.07.31 | ₩9,887 | ₩9,994 | ₩9,820 | ₩9,927 | +0.41% | 7.8만 |
|---|
| 2026.07.30 | ₩9,540 | ₩9,887 | ₩9,540 | ₩9,767 | +2.38% | 10.9만 |
|---|
| 2026.07.29 | ₩9,687 | ₩9,780 | ₩9,646 | ₩9,673 | -0.14% | 6.9만 |
|---|
| 2026.07.28 | ₩9,753 | ₩9,874 | ₩9,646 | ₩9,700 | -0.55% | 4.7만 |
|---|
| 2026.07.27 | ₩9,834 | ₩9,847 | ₩9,606 | ₩9,767 | -0.68% | 7.4만 |
|---|
| 2026.07.24 | ₩9,700 | ₩9,940 | ₩9,700 | ₩9,807 | +1.10% | 4.7만 |
|---|
| 2026.07.23 | ₩10,061 | ₩10,087 | ₩9,753 | ₩9,834 | -2.26% | 10.1만 |
|---|
| 2026.07.22 | ₩10,074 | ₩10,087 | ₩9,914 | ₩10,061 | -0.13% | 3.8만 |
|---|
| 2026.07.21 | ₩10,114 | ₩10,127 | ₩10,061 | ₩10,087 | -0.26% | 2.4만 |
|---|
| 2026.07.20 | ₩9,994 | ₩10,127 | ₩9,994 | ₩10,074 | +0.80% | 8.2만 |
|---|
| 2026.07.17 | ₩9,947 | ₩10,107 | ₩9,727 | ₩9,994 | +0.47% | 22.1만 |
|---|
| 2026.07.16 | ₩9,954 | ₩10,127 | ₩9,874 | ₩9,874 | -0.81% | 5.8만 |
|---|
| 2026.07.15 | ₩9,981 | ₩10,114 | ₩9,753 | ₩9,981 | 0.00% | 13.7만 |
|---|
| 2026.07.14 | ₩10,034 | ₩10,107 | ₩9,854 | ₩9,954 | -0.80% | 9만 |
|---|
| 2026.07.13 | ₩10,114 | ₩10,154 | ₩9,954 | ₩10,007 | -1.06% | 3.9만 |
|---|
| 2026.07.10 | ₩10,154 | ₩10,197 | ₩10,047 | ₩10,141 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩10,141 | ₩10,221 | ₩10,021 | ₩10,208 | +0.66% | 6.1만 |
|---|
| 2026.07.08 | ₩10,061 | ₩10,181 | ₩9,914 | ₩10,141 | +0.80% | 7.2만 |
|---|
| 2026.07.07 | ₩10,154 | ₩10,194 | ₩10,047 | ₩10,101 | -0.53% | 2.7만 |
|---|
| 2026.07.06 | ₩10,234 | ₩10,328 | ₩10,034 | ₩10,127 | -1.04% | 14.9만 |
|---|
| 2026.07.02 | ₩10,154 | ₩10,315 | ₩10,101 | ₩10,248 | +0.92% | 10만 |
|---|
| 2026.07.01 | ₩10,114 | ₩10,294 | ₩9,994 | ₩10,194 | +0.79% | 21.5만 |
|---|
| 2026.06.30 | ₩10,234 | ₩10,248 | ₩9,940 | ₩10,047 | -1.83% | 24.9만 |
|---|
| 2026.06.29 | ₩9,981 | ₩10,174 | ₩9,954 | ₩10,154 | +1.74% | 9.6만 |
|---|
| 2026.06.26 | ₩9,887 | ₩9,994 | ₩9,860 | ₩9,900 | +0.14% | 6.4만 |
|---|
| 2026.06.25 | ₩9,860 | ₩9,914 | ₩9,834 | ₩9,860 | 0.00% | 8.7만 |
|---|
| 2026.06.24 | ₩9,874 | ₩9,994 | ₩9,700 | ₩9,820 | -0.54% | 25.6만 |
|---|
| 2026.06.23 | ₩10,021 | ₩10,127 | ₩9,927 | ₩9,967 | -0.53% | 23.2만 |
|---|
| 2026.06.22 | ₩10,341 | ₩10,381 | ₩10,127 | ₩10,248 | -0.90% | 11.4만 |
|---|
| 2026.06.18 | ₩10,395 | ₩10,515 | ₩10,274 | ₩10,315 | -0.77% | 14만 |
|---|
| 2026.06.17 | ₩10,502 | ₩10,502 | ₩10,254 | ₩10,368 | -1.27% | 14.8만 |
|---|
| 2026.06.16 | ₩10,528 | ₩10,729 | ₩10,502 | ₩10,568 | +0.38% | 4.7만 |
|---|
| 2026.06.15 | ₩10,502 | ₩10,675 | ₩10,502 | ₩10,608 | +1.02% | 8.5만 |
|---|
| 2026.06.12 | ₩10,488 | ₩10,599 | ₩10,355 | ₩10,502 | +0.13% | 6.1만 |
|---|
| 2026.06.11 | ₩10,395 | ₩10,647 | ₩10,328 | ₩10,408 | +0.13% | 7.3만 |
|---|
| 2026.06.10 | ₩10,274 | ₩10,475 | ₩10,221 | ₩10,355 | +0.78% | 12.7만 |
|---|
| 2026.06.09 | ₩10,462 | ₩10,647 | ₩10,222 | ₩10,261 | -1.92% | 10.8만 |
|---|
| 2026.06.08 | ₩10,355 | ₩10,568 | ₩10,355 | ₩10,408 | +0.52% | 6.1만 |
|---|
| 2026.06.05 | ₩10,608 | ₩10,635 | ₩10,375 | ₩10,408 | -1.89% | 7.5만 |
|---|
| 2026.06.04 | ₩10,555 | ₩10,729 | ₩10,528 | ₩10,649 | +0.89% | 7.7만 |
|---|
| 2026.06.03 | ₩10,488 | ₩10,662 | ₩10,488 | ₩10,555 | +0.64% | 3.5만 |
|---|
| 2026.06.02 | ₩10,715 | ₩10,715 | ₩10,508 | ₩10,568 | -1.37% | 15.8만 |
|---|
| 2026.06.01 | ₩10,822 | ₩10,822 | ₩10,515 | ₩10,742 | -0.74% | 10.6만 |
|---|
| 2026.05.29 | ₩10,902 | ₩10,956 | ₩10,689 | ₩10,822 | -0.74% | 9.4만 |
|---|
| 2026.05.28 | ₩10,542 | ₩10,836 | ₩10,528 | ₩10,836 | +2.79% | 5.1만 |
|---|
| 2026.05.27 | ₩10,729 | ₩10,729 | ₩10,421 | ₩10,488 | -2.24% | 11.7만 |
|---|
| 2026.05.26 | ₩10,702 | ₩10,702 | ₩10,548 | ₩10,649 | -0.50% | 7.5만 |
|---|
| 2026.05.22 | ₩10,996 | ₩10,996 | ₩10,555 | ₩10,742 | -2.31% | 9.2만 |
|---|
| 2026.05.21 | ₩10,902 | ₩11,089 | ₩10,872 | ₩11,023 | +1.10% | 9.7만 |
|---|
| 2026.05.20 | ₩10,836 | ₩10,916 | ₩10,702 | ₩10,916 | +0.74% | 4.2만 |
|---|
| 2026.05.19 | ₩10,689 | ₩11,023 | ₩10,341 | ₩10,809 | +1.13% | 16.4만 |
|---|
| 2026.05.18 | ₩10,796 | ₩10,849 | ₩10,649 | ₩10,742 | -0.50% | 2.9만 |
|---|
| 2026.05.15 | ₩10,849 | ₩10,849 | ₩10,421 | ₩10,729 | -1.11% | 6.4만 |
|---|
| 2026.05.14 | ₩10,729 | ₩10,862 | ₩10,729 | ₩10,755 | +0.25% | 4.2만 |
|---|
| 2026.05.13 | ₩10,769 | ₩10,928 | ₩10,689 | ₩10,755 | -0.12% | 6.7만 |
|---|
| 2026.05.12 | ₩10,876 | ₩10,969 | ₩10,702 | ₩10,809 | -0.61% | 11만 |
|---|
| 2026.05.11 | ₩10,956 | ₩11,023 | ₩10,889 | ₩10,902 | -0.49% | 5.8만 |
|---|
| 2026.05.08 | ₩10,983 | ₩11,023 | ₩10,862 | ₩11,009 | +0.24% | 6.3만 |
|---|
| 2026.05.07 | ₩11,023 | ₩11,023 | ₩10,929 | ₩10,983 | -0.36% | 2.4만 |
|---|
| 2026.05.06 | ₩10,956 | ₩11,009 | ₩10,842 | ₩10,983 | +0.24% | 9만 |
|---|
| 2026.05.05 | ₩10,956 | ₩11,023 | ₩10,862 | ₩10,956 | 0.00% | 5.1만 |
|---|
| 2026.05.04 | ₩10,969 | ₩11,009 | ₩10,755 | ₩10,929 | -0.37% | 7.5만 |
|---|
| 2026.05.01 | ₩10,983 | ₩11,016 | ₩10,742 | ₩10,929 | -0.49% | 3.3만 |
|---|
| 2026.04.30 | ₩10,916 | ₩11,009 | ₩10,722 | ₩10,942 | +0.24% | 14.4만 |
|---|
| 2026.04.29 | ₩10,755 | ₩10,942 | ₩10,715 | ₩10,809 | +0.50% | 7.7만 |
|---|
| 2026.04.28 | ₩10,889 | ₩10,929 | ₩10,715 | ₩10,755 | -1.23% | 10.3만 |
|---|
| 2026.04.27 | ₩10,983 | ₩11,168 | ₩10,715 | ₩10,916 | -0.61% | 8.7만 |
|---|
| 2026.04.24 | ₩10,916 | ₩11,170 | ₩10,702 | ₩10,902 | -0.12% | 12.7만 |
|---|
| 2026.04.23 | ₩11,063 | ₩11,143 | ₩10,876 | ₩11,049 | -0.12% | 5.1만 |
|---|
| 2026.04.22 | ₩11,089 | ₩11,196 | ₩11,075 | ₩11,103 | +0.12% | 5.8만 |
|---|
| 2026.04.21 | ₩11,170 | ₩11,243 | ₩10,956 | ₩11,036 | -1.20% | 6.8만 |
|---|
| 2026.04.20 | ₩11,130 | ₩11,156 | ₩10,996 | ₩11,130 | 0.00% | 4.9만 |
|---|
| 2026.04.17 | ₩11,130 | ₩11,297 | ₩11,076 | ₩11,156 | +0.24% | 7.2만 |
|---|
| 2026.04.16 | ₩11,049 | ₩11,143 | ₩10,929 | ₩11,076 | +0.24% | 4.3만 |
|---|
| 2026.04.15 | ₩11,036 | ₩11,089 | ₩10,755 | ₩11,009 | -0.24% | 8.8만 |
|---|
| 2026.04.14 | ₩10,956 | ₩11,183 | ₩10,929 | ₩11,036 | +0.73% | 2.3만 |
|---|
| 2026.04.13 | ₩10,849 | ₩11,003 | ₩10,702 | ₩10,942 | +0.86% | 8.1만 |
|---|
| 2026.04.10 | ₩10,836 | ₩11,236 | ₩10,822 | ₩10,916 | +0.74% | 4만 |
|---|
| 2026.04.09 | ₩10,916 | ₩10,925 | ₩10,615 | ₩10,862 | -0.49% | 8.5만 |
|---|
| 2026.04.08 | ₩10,796 | ₩11,043 | ₩10,755 | ₩10,796 | 0.00% | 3.4만 |
|---|
| 2026.04.07 | ₩10,755 | ₩10,796 | ₩10,488 | ₩10,742 | -0.12% | 5.6만 |
|---|
| 2026.04.06 | ₩10,902 | ₩10,979 | ₩10,622 | ₩10,702 | -1.84% | 6만 |
|---|
| 2026.04.02 | ₩10,929 | ₩10,993 | ₩10,535 | ₩10,822 | -0.98% | 3.7만 |
|---|
| 2026.04.01 | ₩10,742 | ₩11,036 | ₩10,742 | ₩10,876 | +1.24% | 3.2만 |
|---|
| 2026.03.31 | ₩10,729 | ₩11,009 | ₩10,542 | ₩10,729 | 0.00% | 7.8만 |
|---|
| 2026.03.30 | ₩10,315 | ₩10,608 | ₩10,130 | ₩10,462 | +1.42% | 8.2만 |
|---|
| 2026.03.27 | ₩10,274 | ₩10,502 | ₩10,061 | ₩10,208 | -0.65% | 10.9만 |
|---|
| 2026.03.26 | ₩10,956 | ₩11,236 | ₩10,101 | ₩10,274 | -6.22% | 25.4만 |
|---|
| 2026.03.25 | ₩10,942 | ₩11,330 | ₩10,849 | ₩10,916 | -0.24% | 5.4만 |
|---|
| 2026.03.24 | ₩11,036 | ₩11,171 | ₩10,836 | ₩10,902 | -1.21% | 7.1만 |
|---|
| 2026.03.23 | ₩11,049 | ₩11,277 | ₩10,956 | ₩11,049 | 0.00% | 2.7만 |
|---|
| 2026.03.20 | ₩11,236 | ₩11,397 | ₩10,956 | ₩10,956 | -2.50% | 4.2만 |
|---|
| 2026.03.19 | ₩11,049 | ₩11,461 | ₩11,049 | ₩11,156 | +0.97% | 5.6만 |
|---|
| 2026.03.18 | ₩11,223 | ₩11,243 | ₩11,049 | ₩11,163 | -0.54% | 6.1만 |
|---|
| 2026.03.17 | ₩11,196 | ₩11,450 | ₩11,183 | ₩11,263 | +0.60% | 7.7만 |
|---|
| 2026.03.16 | ₩11,397 | ₩11,426 | ₩11,210 | ₩11,250 | -1.29% | 3.6만 |
|---|
| 2026.03.13 | ₩11,423 | ₩11,524 | ₩11,156 | ₩11,236 | -1.64% | 8.9만 |
|---|
| 2026.03.12 | ₩11,290 | ₩11,677 | ₩11,236 | ₩11,383 | +0.83% | 8.2만 |
|---|
| 2026.03.11 | ₩11,423 | ₩11,611 | ₩11,330 | ₩11,370 | -0.47% | 4만 |
|---|
| 2026.03.10 | ₩11,343 | ₩11,490 | ₩11,290 | ₩11,370 | +0.24% | 6.1만 |
|---|
| 2026.03.09 | ₩11,437 | ₩11,464 | ₩11,303 | ₩11,370 | -0.58% | 4.9만 |
|---|
| 2026.03.06 | ₩11,691 | ₩11,691 | ₩11,464 | ₩11,584 | -0.91% | 7.2만 |
|---|
| 2026.03.05 | ₩11,998 | ₩12,018 | ₩11,717 | ₩11,784 | -1.78% | 3.8만 |
|---|
| 2026.03.04 | ₩11,931 | ₩12,158 | ₩11,878 | ₩12,025 | +0.78% | 5만 |
|---|
| 2026.03.03 | ₩12,158 | ₩12,158 | ₩11,878 | ₩11,971 | -1.54% | 2.4만 |
|---|
| 2026.03.02 | ₩12,092 | ₩12,359 | ₩11,918 | ₩12,190 | +0.82% | 8.8만 |
|---|
| 2026.02.27 | ₩12,132 | ₩12,359 | ₩11,971 | ₩12,132 | 0.00% | 15.2만 |
|---|
| 2026.02.26 | ₩12,118 | ₩12,132 | ₩11,811 | ₩12,025 | -0.77% | 9.5만 |
|---|
| 2026.02.25 | ₩11,918 | ₩11,958 | ₩11,854 | ₩11,958 | +0.34% | 1.6만 |
|---|
| 2026.02.24 | ₩11,864 | ₩12,011 | ₩11,811 | ₩11,864 | 0.00% | 3.5만 |
|---|
| 2026.02.23 | ₩11,918 | ₩12,025 | ₩11,790 | ₩11,878 | -0.34% | 3.6만 |
|---|
| 2026.02.20 | ₩11,971 | ₩11,971 | ₩11,784 | ₩11,923 | -0.40% | 4.2만 |
|---|
| 2026.02.19 | ₩11,931 | ₩12,038 | ₩11,826 | ₩12,011 | +0.67% | 6.3만 |
|---|
| 2026.02.18 | ₩11,771 | ₩12,118 | ₩11,771 | ₩11,958 | +1.59% | 14.3만 |
|---|
| 2026.02.17 | ₩11,717 | ₩11,890 | ₩11,651 | ₩11,780 | +0.54% | 7.9만 |
|---|
| 2026.02.13 | ₩11,677 | ₩11,891 | ₩11,677 | ₩11,677 | 0.00% | 3만 |
|---|
| 2026.02.12 | ₩11,771 | ₩11,878 | ₩11,624 | ₩11,651 | -1.02% | 4.8만 |
|---|
| 2026.02.11 | ₩11,744 | ₩11,904 | ₩11,664 | ₩11,758 | +0.11% | 5.1만 |
|---|
| 2026.02.10 | ₩11,758 | ₩11,878 | ₩11,584 | ₩11,624 | -1.14% | 3.5만 |
|---|
| 2026.02.09 | ₩11,784 | ₩11,916 | ₩11,744 | ₩11,744 | -0.34% | 5만 |
|---|
| 2026.02.06 | ₩11,624 | ₩12,011 | ₩11,624 | ₩11,744 | +1.03% | 5.8만 |
|---|
| 2026.02.05 | ₩11,824 | ₩11,824 | ₩11,637 | ₩11,637 | -1.58% | 4만 |
|---|
| 2026.02.04 | ₩11,637 | ₩11,918 | ₩11,637 | ₩11,731 | +0.80% | 2.3만 |
|---|
| 2026.02.03 | ₩11,891 | ₩11,891 | ₩11,651 | ₩11,717 | -1.46% | 5만 |
|---|
| 2026.02.02 | ₩11,677 | ₩11,985 | ₩11,624 | ₩11,891 | +1.83% | 6.6만 |
|---|
| 2026.01.30 | ₩11,811 | ₩11,851 | ₩11,656 | ₩11,731 | -0.68% | 5.1만 |
|---|
| 2026.01.29 | ₩11,758 | ₩11,958 | ₩11,544 | ₩11,677 | -0.68% | 6.5만 |
|---|
| 2026.01.28 | ₩11,824 | ₩11,890 | ₩11,544 | ₩11,624 | -1.69% | 19.7만 |
|---|
| 2026.01.27 | ₩11,771 | ₩11,958 | ₩11,719 | ₩11,824 | +0.45% | 5.7만 |
|---|
| 2026.01.26 | ₩11,717 | ₩11,958 | ₩11,637 | ₩11,744 | +0.23% | 7.4만 |
|---|
| 2026.01.23 | ₩11,971 | ₩11,990 | ₩11,704 | ₩11,784 | -1.56% | 7만 |
|---|
| 2026.01.22 | ₩12,105 | ₩12,105 | ₩11,945 | ₩12,011 | -0.77% | 1.9만 |
|---|
| 2026.01.21 | ₩11,891 | ₩12,066 | ₩11,851 | ₩11,971 | +0.67% | 5.5만 |
|---|
| 2026.01.20 | ₩11,998 | ₩12,038 | ₩11,798 | ₩11,851 | -1.22% | 7.5만 |
|---|
| 2026.01.16 | ₩12,038 | ₩12,158 | ₩11,958 | ₩12,025 | -0.11% | 8.6만 |
|---|
| 2026.01.15 | ₩12,092 | ₩12,158 | ₩11,904 | ₩11,998 | -0.77% | 7만 |
|---|
| 2026.01.14 | ₩12,118 | ₩12,134 | ₩11,871 | ₩12,078 | -0.33% | 17.9만 |
|---|
| 2026.01.13 | ₩11,998 | ₩12,252 | ₩11,880 | ₩12,092 | +0.78% | 11만 |
|---|
| 2026.01.12 | ₩11,864 | ₩12,094 | ₩11,691 | ₩12,011 | +1.24% | 10.6만 |
|---|
| 2026.01.09 | ₩11,945 | ₩12,085 | ₩11,717 | ₩11,931 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩11,677 | ₩11,954 | ₩11,639 | ₩11,838 | +1.37% | 12.3만 |
|---|
| 2026.01.07 | ₩11,864 | ₩11,864 | ₩11,557 | ₩11,637 | -1.91% | 13만 |
|---|
| 2026.01.06 | ₩11,584 | ₩11,891 | ₩11,410 | ₩11,784 | +1.73% | 12만 |
|---|
| 2026.01.05 | ₩11,998 | ₩12,051 | ₩11,570 | ₩11,771 | -1.89% | 11만 |
|---|
| 2026.01.02 | ₩12,051 | ₩12,198 | ₩11,851 | ₩11,904 | -1.22% | 19.4만 |
|---|
| 2025.12.31 | ₩12,319 | ₩12,422 | ₩11,878 | ₩12,198 | -0.98% | 7.3만 |
|---|
| 2025.12.30 | ₩12,118 | ₩12,319 | ₩12,043 | ₩12,198 | +0.66% | 8.2만 |
|---|
| 2025.12.29 | ₩12,172 | ₩12,172 | ₩12,065 | ₩12,118 | -0.44% | 4.8만 |
|---|
| 2025.12.26 | ₩12,212 | ₩12,319 | ₩12,172 | ₩12,238 | +0.22% | 4만 |
|---|
| 2025.12.24 | ₩12,452 | ₩12,466 | ₩12,241 | ₩12,319 | -1.07% | 3.1만 |
|---|
| 2025.12.23 | ₩12,292 | ₩12,546 | ₩12,292 | ₩12,452 | +1.30% | 4.2만 |
|---|
| 2025.12.22 | ₩12,158 | ₩12,506 | ₩12,158 | ₩12,385 | +1.87% | 6만 |
|---|
| 2025.12.19 | ₩12,025 | ₩12,387 | ₩12,025 | ₩12,158 | +1.11% | 4.4만 |
|---|
| 2025.12.18 | ₩12,158 | ₩12,383 | ₩11,973 | ₩12,065 | -0.77% | 5.3만 |
|---|
| 2025.12.17 | ₩12,292 | ₩12,292 | ₩12,118 | ₩12,118 | -1.41% | 3.4만 |
|---|
| 2025.12.16 | ₩12,198 | ₩12,340 | ₩12,132 | ₩12,305 | +0.88% | 4.8만 |
|---|
| 2025.12.15 | ₩12,292 | ₩12,585 | ₩12,066 | ₩12,225 | -0.54% | 9.3만 |
|---|
| 2025.12.12 | ₩12,532 | ₩12,613 | ₩12,194 | ₩12,265 | -2.13% | 36.5만 |
|---|
| 2025.12.11 | ₩12,886 | ₩13,015 | ₩12,699 | ₩12,800 | -0.67% | 2.5만 |
|---|
| 2025.12.10 | ₩12,786 | ₩12,893 | ₩12,532 | ₩12,826 | +0.31% | 3.2만 |
|---|
| 2025.12.09 | ₩12,760 | ₩12,987 | ₩12,573 | ₩12,693 | -0.52% | 3.2만 |
|---|
| 2025.12.08 | ₩12,866 | ₩12,925 | ₩12,639 | ₩12,733 | -1.04% | 4.3만 |
|---|
| 2025.12.05 | ₩12,987 | ₩13,040 | ₩12,492 | ₩12,880 | -0.82% | 10.9만 |
|---|
| 2025.12.04 | ₩12,826 | ₩13,160 | ₩12,826 | ₩12,947 | +0.94% | 6.5만 |
|---|
| 2025.12.03 | ₩13,027 | ₩13,281 | ₩12,639 | ₩13,013 | -0.10% | 7.2만 |
|---|
| 2025.12.02 | ₩13,160 | ₩13,298 | ₩12,907 | ₩13,067 | -0.71% | 5.5만 |
|---|
| 2025.12.01 | ₩13,347 | ₩13,430 | ₩13,027 | ₩13,227 | -0.90% | 6.4만 |
|---|
| 2025.11.28 | ₩13,401 | ₩13,501 | ₩13,227 | ₩13,428 | +0.20% | 4.7만 |
|---|
| 2025.11.26 | ₩12,800 | ₩13,200 | ₩12,679 | ₩13,160 | +2.82% | 5.3만 |
|---|
| 2025.11.25 | ₩12,372 | ₩12,840 | ₩12,372 | ₩12,677 | +2.46% | 7.6만 |
|---|
| 2025.11.24 | ₩12,265 | ₩12,532 | ₩12,245 | ₩12,359 | +0.76% | 7만 |
|---|
| 2025.11.21 | ₩12,145 | ₩12,412 | ₩12,078 | ₩12,265 | +0.99% | 3.7만 |
|---|
| 2025.11.20 | ₩12,439 | ₩12,579 | ₩12,292 | ₩12,292 | -1.18% | 10.2만 |
|---|
| 2025.11.19 | ₩12,279 | ₩12,599 | ₩12,265 | ₩12,372 | +0.76% | 6.2만 |
|---|
| 2025.11.18 | ₩12,893 | ₩12,893 | ₩12,192 | ₩12,372 | -4.04% | 14.4만 |
|---|
| 2025.11.17 | ₩13,134 | ₩13,207 | ₩12,893 | ₩13,013 | -0.92% | 5.8만 |
|---|
| 2025.11.14 | ₩13,160 | ₩13,327 | ₩12,920 | ₩13,094 | -0.51% | 4.3만 |
|---|
| 2025.11.13 | ₩13,641 | ₩13,744 | ₩13,107 | ₩13,160 | -3.53% | 9.2만 |
|---|
| 2025.11.12 | ₩13,788 | ₩13,851 | ₩13,591 | ₩13,695 | -0.68% | 6.8만 |
|---|
| 2025.11.11 | ₩13,534 | ₩13,827 | ₩13,468 | ₩13,748 | +1.58% | 10.7만 |
|---|
| 2025.11.10 | ₩13,534 | ₩13,575 | ₩13,294 | ₩13,534 | 0.00% | 6.9만 |
|---|
| 2025.11.07 | ₩13,641 | ₩13,762 | ₩13,454 | ₩13,534 | -0.78% | 3.4만 |
|---|
| 2025.11.06 | ₩13,681 | ₩13,808 | ₩13,508 | ₩13,588 | -0.68% | 2.5만 |
|---|
| 2025.11.05 | ₩13,869 | ₩13,906 | ₩13,575 | ₩13,655 | -1.54% | 7만 |
|---|
| 2025.11.04 | ₩13,935 | ₩14,216 | ₩13,748 | ₩13,815 | -0.86% | 13.1만 |
|---|
| 2025.11.03 | ₩13,601 | ₩14,002 | ₩13,441 | ₩13,975 | +2.75% | 13만 |
|---|
| 2025.10.31 | ₩13,548 | ₩13,695 | ₩13,481 | ₩13,601 | +0.39% | 16만 |
|---|
| 2025.10.30 | ₩13,374 | ₩13,488 | ₩13,098 | ₩13,414 | +0.30% | 7.1만 |
|---|
| 2025.10.29 | ₩13,441 | ₩13,534 | ₩13,294 | ₩13,321 | -0.89% | 8.2만 |
|---|
| 2025.10.28 | ₩13,361 | ₩13,468 | ₩13,261 | ₩13,321 | -0.30% | 6만 |
|---|
| 2025.10.27 | ₩13,294 | ₩13,458 | ₩13,294 | ₩13,388 | +0.70% | 5.4만 |
|---|
| 2025.10.24 | ₩13,080 | ₩13,381 | ₩13,040 | ₩13,294 | +1.63% | 6.8만 |
|---|
| 2025.10.23 | ₩13,134 | ₩13,293 | ₩12,907 | ₩13,187 | +0.41% | 3.2만 |
|---|
| 2025.10.22 | ₩13,281 | ₩13,335 | ₩12,920 | ₩13,200 | -0.60% | 4.7만 |
|---|
| 2025.10.21 | ₩13,361 | ₩13,414 | ₩13,110 | ₩13,281 | -0.60% | 4.1만 |
|---|
| 2025.10.20 | ₩13,414 | ₩13,575 | ₩13,307 | ₩13,361 | -0.40% | 7.2만 |
|---|
| 2025.10.17 | ₩13,534 | ₩13,681 | ₩13,334 | ₩13,413 | -0.90% | 7만 |
|---|
| 2025.10.16 | ₩13,361 | ₩13,695 | ₩13,294 | ₩13,534 | +1.30% | 9.8만 |
|---|
| 2025.10.15 | ₩13,321 | ₩13,454 | ₩13,281 | ₩13,334 | +0.10% | 5.2만 |
|---|
| 2025.10.14 | ₩13,134 | ₩13,323 | ₩13,094 | ₩13,254 | +0.92% | 3.1만 |
|---|
| 2025.10.13 | ₩13,080 | ₩13,134 | ₩12,973 | ₩13,094 | +0.10% | 7.1만 |
|---|
| 2025.10.10 | ₩13,000 | ₩13,302 | ₩12,947 | ₩12,947 | -0.41% | 8.3만 |
|---|