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 | ₩8,493 | ₩8,573 | ₩8,466 | ₩8,533 | +0.47% | 6.2만 |
| 2026.10.08 | ₩8,533 | ₩8,660 | ₩8,453 | ₩8,466 | -0.78% | 16만 |
| 2026.10.07 | ₩8,827 | ₩8,827 | ₩8,600 | ₩8,614 | -2.42% | 10.8만 |
| 2026.10.06 | ₩8,868 | ₩9,000 | ₩8,801 | ₩8,854 | -0.15% | 11.9만 |
| 2026.10.05 | ₩9,015 | ₩9,015 | ₩8,747 | ₩8,841 | -1.93% | 10.1만 |
| 2026.10.02 | ₩9,001 | ₩9,015 | ₩8,896 | ₩8,988 | -0.15% | 4.7만 |
| 2026.10.01 | ₩8,841 | ₩9,015 | ₩8,761 | ₩8,948 | +1.21% | 12만 |
| 2026.09.30 | ₩8,868 | ₩8,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,827 |
| -0.45% |
| 16.1만 |
| 2026.09.29 | ₩8,854 | ₩8,975 | ₩8,694 | ₩8,787 | -0.76% | 21.8만 |
|---|
| 2026.09.28 | ₩9,122 | ₩9,175 | ₩8,827 | ₩8,854 | -2.93% | 27만 |
|---|
| 2026.09.25 | ₩9,389 | ₩9,389 | ₩9,189 | ₩9,202 | -1.99% | 16.5만 |
|---|
| 2026.09.24 | ₩9,496 | ₩9,548 | ₩9,349 | ₩9,376 | -1.27% | 10만 |
|---|
| 2026.09.23 | ₩9,710 | ₩9,710 | ₩9,336 | ₩9,523 | -1.93% | 7.7만 |
|---|
| 2026.09.22 | ₩9,791 | ₩9,804 | ₩9,673 | ₩9,791 | 0.00% | 6.8만 |
|---|
| 2026.09.21 | ₩9,683 | ₩9,777 | ₩9,631 | ₩9,737 | +0.55% | 5.6만 |
|---|
| 2026.09.18 | ₩9,884 | ₩9,884 | ₩9,590 | ₩9,657 | -2.30% | 7.6만 |
|---|
| 2026.09.17 | ₩9,697 | ₩9,777 | ₩9,670 | ₩9,750 | +0.55% | 2.7만 |
|---|
| 2026.09.16 | ₩9,697 | ₩9,777 | ₩9,643 | ₩9,670 | -0.28% | 2.9만 |
|---|
| 2026.09.15 | ₩9,683 | ₩9,710 | ₩9,643 | ₩9,683 | 0.00% | 5.7만 |
|---|
| 2026.09.14 | ₩9,764 | ₩9,865 | ₩9,657 | ₩9,683 | -0.82% | 4만 |
|---|
| 2026.09.11 | ₩9,804 | ₩9,898 | ₩9,737 | ₩9,777 | -0.27% | 2.4만 |
|---|
| 2026.09.10 | ₩9,844 | ₩9,938 | ₩9,643 | ₩9,710 | -1.36% | 5.1만 |
|---|
| 2026.09.09 | ₩9,777 | ₩9,884 | ₩9,777 | ₩9,817 | +0.41% | 5.6만 |
|---|
| 2026.09.08 | ₩9,951 | ₩9,951 | ₩9,777 | ₩9,817 | -1.34% | 7.2만 |
|---|
| 2026.09.04 | ₩9,938 | ₩9,964 | ₩9,884 | ₩9,911 | -0.27% | 6.6만 |
|---|
| 2026.09.03 | ₩9,911 | ₩10,066 | ₩9,885 | ₩9,991 | +0.81% | 9만 |
|---|
| 2026.09.02 | ₩9,951 | ₩10,005 | ₩9,911 | ₩9,951 | 0.00% | 8.2만 |
|---|
| 2026.09.01 | ₩9,951 | ₩10,023 | ₩9,884 | ₩9,924 | -0.27% | 8.2만 |
|---|
| 2026.08.31 | ₩10,125 | ₩10,138 | ₩9,964 | ₩10,031 | -0.92% | 15.9만 |
|---|
| 2026.08.28 | ₩10,098 | ₩10,232 | ₩10,031 | ₩10,071 | -0.26% | 8.4만 |
|---|
| 2026.08.27 | ₩10,031 | ₩10,111 | ₩10,018 | ₩10,085 | +0.53% | 8.2만 |
|---|
| 2026.08.26 | ₩9,991 | ₩10,098 | ₩9,991 | ₩10,071 | +0.80% | 8.8만 |
|---|
| 2026.08.25 | ₩10,018 | ₩10,058 | ₩9,898 | ₩10,058 | +0.40% | 5.1만 |
|---|
| 2026.08.24 | ₩10,085 | ₩10,085 | ₩9,978 | ₩10,058 | -0.27% | 2.5만 |
|---|
| 2026.08.21 | ₩10,098 | ₩10,165 | ₩9,971 | ₩10,165 | +0.66% | 8만 |
|---|
| 2026.08.20 | ₩10,098 | ₩10,165 | ₩10,045 | ₩10,125 | +0.26% | 16.1만 |
|---|
| 2026.08.19 | ₩10,098 | ₩10,168 | ₩10,031 | ₩10,071 | -0.26% | 5.8만 |
|---|
| 2026.08.18 | ₩10,152 | ₩10,192 | ₩10,005 | ₩10,071 | -0.79% | 4.7만 |
|---|
| 2026.08.17 | ₩10,138 | ₩10,178 | ₩10,058 | ₩10,125 | -0.13% | 11.4만 |
|---|
| 2026.08.14 | ₩10,058 | ₩10,152 | ₩10,034 | ₩10,138 | +0.80% | 6.8만 |
|---|
| 2026.08.13 | ₩10,098 | ₩10,245 | ₩10,025 | ₩10,111 | +0.13% | 12.3만 |
|---|
| 2026.08.12 | ₩10,138 | ₩10,192 | ₩10,058 | ₩10,085 | -0.53% | 7.9만 |
|---|
| 2026.08.11 | ₩10,045 | ₩10,152 | ₩10,045 | ₩10,058 | +0.13% | 4.7만 |
|---|
| 2026.08.10 | ₩10,058 | ₩10,085 | ₩10,005 | ₩10,031 | -0.27% | 7만 |
|---|
| 2026.08.07 | ₩10,045 | ₩10,132 | ₩10,031 | ₩10,058 | +0.13% | 2.5만 |
|---|
| 2026.08.06 | ₩10,031 | ₩10,146 | ₩9,991 | ₩10,031 | 0.00% | 3.7만 |
|---|
| 2026.08.05 | ₩10,098 | ₩10,205 | ₩9,938 | ₩10,045 | -0.53% | 5.2만 |
|---|
| 2026.08.04 | ₩10,098 | ₩10,178 | ₩10,031 | ₩10,138 | +0.40% | 6.5만 |
|---|
| 2026.08.03 | ₩9,964 | ₩10,098 | ₩9,911 | ₩10,071 | +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 | ₩9,777 | +2.38% | 10.9만 |
|---|
| 2026.07.29 | ₩9,697 | ₩9,791 | ₩9,657 | ₩9,683 | -0.14% | 6.9만 |
|---|
| 2026.07.28 | ₩9,764 | ₩9,884 | ₩9,657 | ₩9,710 | -0.55% | 4.7만 |
|---|
| 2026.07.27 | ₩9,844 | ₩9,857 | ₩9,617 | ₩9,777 | -0.68% | 7.4만 |
|---|
| 2026.07.24 | ₩9,710 | ₩9,951 | ₩9,710 | ₩9,817 | +1.10% | 4.7만 |
|---|
| 2026.07.23 | ₩10,071 | ₩10,098 | ₩9,764 | ₩9,844 | -2.26% | 10.1만 |
|---|
| 2026.07.22 | ₩10,085 | ₩10,098 | ₩9,924 | ₩10,071 | -0.13% | 3.8만 |
|---|
| 2026.07.21 | ₩10,125 | ₩10,138 | ₩10,071 | ₩10,098 | -0.26% | 2.4만 |
|---|
| 2026.07.20 | ₩10,005 | ₩10,138 | ₩10,005 | ₩10,085 | +0.80% | 8.2만 |
|---|
| 2026.07.17 | ₩9,958 | ₩10,118 | ₩9,737 | ₩10,005 | +0.47% | 22.1만 |
|---|
| 2026.07.16 | ₩9,964 | ₩10,138 | ₩9,884 | ₩9,884 | -0.81% | 5.8만 |
|---|
| 2026.07.15 | ₩9,991 | ₩10,125 | ₩9,764 | ₩9,991 | 0.00% | 13.7만 |
|---|
| 2026.07.14 | ₩10,045 | ₩10,118 | ₩9,864 | ₩9,964 | -0.80% | 9만 |
|---|
| 2026.07.13 | ₩10,125 | ₩10,165 | ₩9,964 | ₩10,018 | -1.06% | 3.9만 |
|---|
| 2026.07.10 | ₩10,165 | ₩10,208 | ₩10,058 | ₩10,152 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩10,152 | ₩10,232 | ₩10,031 | ₩10,218 | +0.66% | 6.1만 |
|---|
| 2026.07.08 | ₩10,071 | ₩10,192 | ₩9,924 | ₩10,152 | +0.80% | 7.2만 |
|---|
| 2026.07.07 | ₩10,165 | ₩10,205 | ₩10,058 | ₩10,111 | -0.53% | 2.7만 |
|---|
| 2026.07.06 | ₩10,245 | ₩10,339 | ₩10,045 | ₩10,138 | -1.04% | 14.9만 |
|---|
| 2026.07.02 | ₩10,165 | ₩10,325 | ₩10,111 | ₩10,259 | +0.92% | 10만 |
|---|
| 2026.07.01 | ₩10,125 | ₩10,305 | ₩10,005 | ₩10,205 | +0.79% | 21.5만 |
|---|
| 2026.06.30 | ₩10,245 | ₩10,259 | ₩9,951 | ₩10,058 | -1.83% | 24.9만 |
|---|
| 2026.06.29 | ₩9,991 | ₩10,185 | ₩9,964 | ₩10,165 | +1.74% | 9.6만 |
|---|
| 2026.06.26 | ₩9,898 | ₩10,005 | ₩9,871 | ₩9,911 | +0.14% | 6.4만 |
|---|
| 2026.06.25 | ₩9,871 | ₩9,924 | ₩9,844 | ₩9,871 | 0.00% | 8.7만 |
|---|
| 2026.06.24 | ₩9,884 | ₩10,005 | ₩9,710 | ₩9,831 | -0.54% | 25.6만 |
|---|
| 2026.06.23 | ₩10,031 | ₩10,138 | ₩9,938 | ₩9,978 | -0.53% | 23.2만 |
|---|
| 2026.06.22 | ₩10,352 | ₩10,392 | ₩10,138 | ₩10,259 | -0.90% | 11.4만 |
|---|
| 2026.06.18 | ₩10,406 | ₩10,526 | ₩10,285 | ₩10,325 | -0.77% | 14만 |
|---|
| 2026.06.17 | ₩10,513 | ₩10,513 | ₩10,265 | ₩10,379 | -1.27% | 14.8만 |
|---|
| 2026.06.16 | ₩10,540 | ₩10,740 | ₩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 | ₩10,499 | ₩10,610 | ₩10,366 | ₩10,513 | +0.13% | 6.1만 |
|---|
| 2026.06.11 | ₩10,406 | ₩10,659 | ₩10,339 | ₩10,419 | +0.13% | 7.3만 |
|---|
| 2026.06.10 | ₩10,285 | ₩10,486 | ₩10,232 | ₩10,366 | +0.78% | 12.7만 |
|---|
| 2026.06.09 | ₩10,473 | ₩10,659 | ₩10,233 | ₩10,272 | -1.92% | 10.8만 |
|---|
| 2026.06.08 | ₩10,366 | ₩10,580 | ₩10,366 | ₩10,419 | +0.52% | 6.1만 |
|---|
| 2026.06.05 | ₩10,620 | ₩10,647 | ₩10,386 | ₩10,419 | -1.89% | 7.5만 |
|---|
| 2026.06.04 | ₩10,566 | ₩10,740 | ₩10,540 | ₩10,660 | +0.89% | 7.7만 |
|---|
| 2026.06.03 | ₩10,499 | ₩10,673 | ₩10,499 | ₩10,566 | +0.64% | 3.5만 |
|---|
| 2026.06.02 | ₩10,727 | ₩10,727 | ₩10,519 | ₩10,580 | -1.37% | 15.8만 |
|---|
| 2026.06.01 | ₩10,834 | ₩10,834 | ₩10,526 | ₩10,753 | -0.74% | 10.6만 |
|---|
| 2026.05.29 | ₩10,914 | ₩10,967 | ₩10,700 | ₩10,834 | -0.74% | 9.4만 |
|---|
| 2026.05.28 | ₩10,553 | ₩10,847 | ₩10,540 | ₩10,847 | +2.79% | 5.1만 |
|---|
| 2026.05.27 | ₩10,740 | ₩10,740 | ₩10,433 | ₩10,499 | -2.24% | 11.7만 |
|---|
| 2026.05.26 | ₩10,713 | ₩10,713 | ₩10,560 | ₩10,660 | -0.50% | 7.5만 |
|---|
| 2026.05.22 | ₩11,008 | ₩11,008 | ₩10,566 | ₩10,753 | -2.31% | 9.2만 |
|---|
| 2026.05.21 | ₩10,914 | ₩11,101 | ₩10,883 | ₩11,034 | +1.10% | 9.7만 |
|---|
| 2026.05.20 | ₩10,847 | ₩10,927 | ₩10,713 | ₩10,927 | +0.74% | 4.2만 |
|---|
| 2026.05.19 | ₩10,700 | ₩11,034 | ₩10,352 | ₩10,820 | +1.13% | 16.4만 |
|---|
| 2026.05.18 | ₩10,807 | ₩10,860 | ₩10,660 | ₩10,753 | -0.50% | 2.9만 |
|---|
| 2026.05.15 | ₩10,860 | ₩10,860 | ₩10,433 | ₩10,740 | -1.11% | 6.4만 |
|---|
| 2026.05.14 | ₩10,740 | ₩10,874 | ₩10,740 | ₩10,767 | +0.25% | 4.2만 |
|---|
| 2026.05.13 | ₩10,780 | ₩10,939 | ₩10,700 | ₩10,767 | -0.12% | 6.7만 |
|---|
| 2026.05.12 | ₩10,887 | ₩10,981 | ₩10,713 | ₩10,820 | -0.61% | 11만 |
|---|
| 2026.05.11 | ₩10,967 | ₩11,034 | ₩10,901 | ₩10,914 | -0.49% | 5.8만 |
|---|
| 2026.05.08 | ₩10,994 | ₩11,034 | ₩10,874 | ₩11,021 | +0.24% | 6.3만 |
|---|
| 2026.05.07 | ₩11,034 | ₩11,034 | ₩10,941 | ₩10,994 | -0.36% | 2.4만 |
|---|
| 2026.05.06 | ₩10,967 | ₩11,021 | ₩10,854 | ₩10,994 | +0.24% | 9만 |
|---|
| 2026.05.05 | ₩10,967 | ₩11,034 | ₩10,874 | ₩10,967 | 0.00% | 5.1만 |
|---|
| 2026.05.04 | ₩10,981 | ₩11,021 | ₩10,767 | ₩10,941 | -0.37% | 7.5만 |
|---|
| 2026.05.01 | ₩10,994 | ₩11,028 | ₩10,753 | ₩10,941 | -0.49% | 3.3만 |
|---|
| 2026.04.30 | ₩10,927 | ₩11,021 | ₩10,733 | ₩10,954 | +0.24% | 14.4만 |
|---|
| 2026.04.29 | ₩10,767 | ₩10,954 | ₩10,727 | ₩10,820 | +0.50% | 7.7만 |
|---|
| 2026.04.28 | ₩10,901 | ₩10,941 | ₩10,727 | ₩10,767 | -1.23% | 10.3만 |
|---|
| 2026.04.27 | ₩10,994 | ₩11,180 | ₩10,727 | ₩10,927 | -0.61% | 8.7만 |
|---|
| 2026.04.24 | ₩10,927 | ₩11,181 | ₩10,713 | ₩10,914 | -0.12% | 12.7만 |
|---|
| 2026.04.23 | ₩11,074 | ₩11,155 | ₩10,887 | ₩11,061 | -0.12% | 5.1만 |
|---|
| 2026.04.22 | ₩11,101 | ₩11,208 | ₩11,087 | ₩11,115 | +0.12% | 5.8만 |
|---|
| 2026.04.21 | ₩11,181 | ₩11,255 | ₩10,967 | ₩11,048 | -1.20% | 6.8만 |
|---|
| 2026.04.20 | ₩11,141 | ₩11,168 | ₩11,008 | ₩11,141 | 0.00% | 4.9만 |
|---|
| 2026.04.17 | ₩11,141 | ₩11,309 | ₩11,088 | ₩11,168 | +0.24% | 7.2만 |
|---|
| 2026.04.16 | ₩11,061 | ₩11,155 | ₩10,941 | ₩11,088 | +0.24% | 4.3만 |
|---|
| 2026.04.15 | ₩11,048 | ₩11,101 | ₩10,767 | ₩11,021 | -0.24% | 8.8만 |
|---|
| 2026.04.14 | ₩10,967 | ₩11,195 | ₩10,941 | ₩11,048 | +0.73% | 2.3만 |
|---|
| 2026.04.13 | ₩10,860 | ₩11,014 | ₩10,713 | ₩10,954 | +0.86% | 8.1만 |
|---|
| 2026.04.10 | ₩10,847 | ₩11,248 | ₩10,834 | ₩10,927 | +0.74% | 4만 |
|---|
| 2026.04.09 | ₩10,927 | ₩10,937 | ₩10,626 | ₩10,874 | -0.49% | 8.5만 |
|---|
| 2026.04.08 | ₩10,807 | ₩11,054 | ₩10,767 | ₩10,807 | 0.00% | 3.4만 |
|---|
| 2026.04.07 | ₩10,767 | ₩10,807 | ₩10,499 | ₩10,753 | -0.12% | 5.6만 |
|---|
| 2026.04.06 | ₩10,914 | ₩10,990 | ₩10,633 | ₩10,713 | -1.84% | 6만 |
|---|
| 2026.04.02 | ₩10,941 | ₩11,005 | ₩10,546 | ₩10,834 | -0.98% | 3.7만 |
|---|
| 2026.04.01 | ₩10,753 | ₩11,048 | ₩10,753 | ₩10,887 | +1.24% | 3.2만 |
|---|
| 2026.03.31 | ₩10,740 | ₩11,021 | ₩10,553 | ₩10,740 | 0.00% | 7.8만 |
|---|
| 2026.03.30 | ₩10,325 | ₩10,620 | ₩10,141 | ₩10,473 | +1.42% | 8.2만 |
|---|
| 2026.03.27 | ₩10,285 | ₩10,513 | ₩10,071 | ₩10,218 | -0.65% | 10.9만 |
|---|
| 2026.03.26 | ₩10,967 | ₩11,248 | ₩10,111 | ₩10,285 | -6.22% | 25.4만 |
|---|
| 2026.03.25 | ₩10,954 | ₩11,342 | ₩10,860 | ₩10,927 | -0.24% | 5.4만 |
|---|
| 2026.03.24 | ₩11,048 | ₩11,183 | ₩10,847 | ₩10,914 | -1.21% | 7.1만 |
|---|
| 2026.03.23 | ₩11,061 | ₩11,288 | ₩10,967 | ₩11,061 | 0.00% | 2.7만 |
|---|
| 2026.03.20 | ₩11,248 | ₩11,409 | ₩10,967 | ₩10,967 | -2.50% | 4.2만 |
|---|
| 2026.03.19 | ₩11,061 | ₩11,473 | ₩11,061 | ₩11,168 | +0.97% | 5.6만 |
|---|
| 2026.03.18 | ₩11,235 | ₩11,255 | ₩11,061 | ₩11,175 | -0.54% | 6.1만 |
|---|
| 2026.03.17 | ₩11,208 | ₩11,462 | ₩11,195 | ₩11,275 | +0.60% | 7.7만 |
|---|
| 2026.03.16 | ₩11,409 | ₩11,438 | ₩11,222 | ₩11,262 | -1.29% | 3.6만 |
|---|
| 2026.03.13 | ₩11,436 | ₩11,536 | ₩11,168 | ₩11,248 | -1.64% | 8.9만 |
|---|
| 2026.03.12 | ₩11,302 | ₩11,690 | ₩11,248 | ₩11,396 | +0.83% | 8.2만 |
|---|
| 2026.03.11 | ₩11,436 | ₩11,623 | ₩11,342 | ₩11,382 | -0.47% | 4만 |
|---|
| 2026.03.10 | ₩11,355 | ₩11,503 | ₩11,302 | ₩11,382 | +0.24% | 6.1만 |
|---|
| 2026.03.09 | ₩11,449 | ₩11,476 | ₩11,315 | ₩11,382 | -0.58% | 4.9만 |
|---|
| 2026.03.06 | ₩11,703 | ₩11,703 | ₩11,476 | ₩11,596 | -0.91% | 7.2만 |
|---|
| 2026.03.05 | ₩12,011 | ₩12,031 | ₩11,730 | ₩11,797 | -1.78% | 3.8만 |
|---|
| 2026.03.04 | ₩11,944 | ₩12,171 | ₩11,890 | ₩12,038 | +0.78% | 5만 |
|---|
| 2026.03.03 | ₩12,171 | ₩12,171 | ₩11,890 | ₩11,984 | -1.54% | 2.4만 |
|---|
| 2026.03.02 | ₩12,104 | ₩12,372 | ₩11,931 | ₩12,203 | +0.82% | 8.8만 |
|---|
| 2026.02.27 | ₩12,144 | ₩12,372 | ₩11,984 | ₩12,144 | 0.00% | 15.2만 |
|---|
| 2026.02.26 | ₩12,131 | ₩12,144 | ₩11,824 | ₩12,038 | -0.77% | 9.5만 |
|---|
| 2026.02.25 | ₩11,931 | ₩11,971 | ₩11,866 | ₩11,971 | +0.34% | 1.6만 |
|---|
| 2026.02.24 | ₩11,877 | ₩12,024 | ₩11,824 | ₩11,877 | 0.00% | 3.5만 |
|---|
| 2026.02.23 | ₩11,931 | ₩12,038 | ₩11,802 | ₩11,890 | -0.34% | 3.6만 |
|---|
| 2026.02.20 | ₩11,984 | ₩11,984 | ₩11,797 | ₩11,936 | -0.40% | 4.2만 |
|---|
| 2026.02.19 | ₩11,944 | ₩12,051 | ₩11,838 | ₩12,024 | +0.67% | 6.3만 |
|---|
| 2026.02.18 | ₩11,783 | ₩12,131 | ₩11,783 | ₩11,971 | +1.59% | 14.3만 |
|---|
| 2026.02.17 | ₩11,730 | ₩11,902 | ₩11,663 | ₩11,793 | +0.54% | 7.9만 |
|---|
| 2026.02.13 | ₩11,690 | ₩11,904 | ₩11,690 | ₩11,690 | 0.00% | 3만 |
|---|
| 2026.02.12 | ₩11,783 | ₩11,890 | ₩11,636 | ₩11,663 | -1.02% | 4.8만 |
|---|
| 2026.02.11 | ₩11,757 | ₩11,917 | ₩11,676 | ₩11,770 | +0.11% | 5.1만 |
|---|
| 2026.02.10 | ₩11,770 | ₩11,890 | ₩11,596 | ₩11,636 | -1.14% | 3.5만 |
|---|
| 2026.02.09 | ₩11,797 | ₩11,929 | ₩11,757 | ₩11,757 | -0.34% | 5만 |
|---|
| 2026.02.06 | ₩11,636 | ₩12,024 | ₩11,636 | ₩11,757 | +1.03% | 5.8만 |
|---|
| 2026.02.05 | ₩11,837 | ₩11,837 | ₩11,650 | ₩11,650 | -1.58% | 4만 |
|---|
| 2026.02.04 | ₩11,650 | ₩11,931 | ₩11,650 | ₩11,743 | +0.80% | 2.3만 |
|---|
| 2026.02.03 | ₩11,904 | ₩11,904 | ₩11,663 | ₩11,730 | -1.46% | 5만 |
|---|
| 2026.02.02 | ₩11,690 | ₩11,997 | ₩11,636 | ₩11,904 | +1.83% | 6.6만 |
|---|
| 2026.01.30 | ₩11,824 | ₩11,864 | ₩11,668 | ₩11,743 | -0.68% | 5.1만 |
|---|
| 2026.01.29 | ₩11,770 | ₩11,971 | ₩11,556 | ₩11,690 | -0.68% | 6.5만 |
|---|
| 2026.01.28 | ₩11,837 | ₩11,902 | ₩11,556 | ₩11,636 | -1.69% | 19.7만 |
|---|
| 2026.01.27 | ₩11,783 | ₩11,971 | ₩11,731 | ₩11,837 | +0.45% | 5.7만 |
|---|
| 2026.01.26 | ₩11,730 | ₩11,971 | ₩11,650 | ₩11,757 | +0.23% | 7.4만 |
|---|
| 2026.01.23 | ₩11,984 | ₩12,003 | ₩11,717 | ₩11,797 | -1.56% | 7만 |
|---|
| 2026.01.22 | ₩12,118 | ₩12,118 | ₩11,957 | ₩12,024 | -0.77% | 1.9만 |
|---|
| 2026.01.21 | ₩11,904 | ₩12,079 | ₩11,864 | ₩11,984 | +0.67% | 5.5만 |
|---|
| 2026.01.20 | ₩12,011 | ₩12,051 | ₩11,810 | ₩11,864 | -1.22% | 7.5만 |
|---|
| 2026.01.16 | ₩12,051 | ₩12,171 | ₩11,971 | ₩12,038 | -0.11% | 8.6만 |
|---|
| 2026.01.15 | ₩12,104 | ₩12,171 | ₩11,917 | ₩12,011 | -0.77% | 7만 |
|---|
| 2026.01.14 | ₩12,131 | ₩12,147 | ₩11,884 | ₩12,091 | -0.33% | 17.9만 |
|---|
| 2026.01.13 | ₩12,011 | ₩12,265 | ₩11,893 | ₩12,104 | +0.78% | 11만 |
|---|
| 2026.01.12 | ₩11,877 | ₩12,107 | ₩11,703 | ₩12,024 | +1.24% | 10.6만 |
|---|
| 2026.01.09 | ₩11,957 | ₩12,098 | ₩11,730 | ₩11,944 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩11,690 | ₩11,967 | ₩11,651 | ₩11,850 | +1.37% | 12.3만 |
|---|
| 2026.01.07 | ₩11,877 | ₩11,877 | ₩11,569 | ₩11,650 | -1.91% | 13만 |
|---|
| 2026.01.06 | ₩11,596 | ₩11,904 | ₩11,422 | ₩11,797 | +1.73% | 12만 |
|---|
| 2026.01.05 | ₩12,011 | ₩12,064 | ₩11,583 | ₩11,783 | -1.89% | 11만 |
|---|
| 2026.01.02 | ₩12,064 | ₩12,211 | ₩11,864 | ₩11,917 | -1.22% | 19.4만 |
|---|
| 2025.12.31 | ₩12,332 | ₩12,435 | ₩11,890 | ₩12,211 | -0.98% | 7.3만 |
|---|
| 2025.12.30 | ₩12,131 | ₩12,332 | ₩12,056 | ₩12,211 | +0.66% | 8.2만 |
|---|
| 2025.12.29 | ₩12,185 | ₩12,185 | ₩12,078 | ₩12,131 | -0.44% | 4.8만 |
|---|
| 2025.12.26 | ₩12,225 | ₩12,332 | ₩12,185 | ₩12,251 | +0.22% | 4만 |
|---|
| 2025.12.24 | ₩12,465 | ₩12,479 | ₩12,254 | ₩12,332 | -1.07% | 3.1만 |
|---|
| 2025.12.23 | ₩12,305 | ₩12,559 | ₩12,305 | ₩12,465 | +1.30% | 4.2만 |
|---|
| 2025.12.22 | ₩12,171 | ₩12,519 | ₩12,171 | ₩12,399 | +1.87% | 6만 |
|---|
| 2025.12.19 | ₩12,038 | ₩12,400 | ₩12,038 | ₩12,171 | +1.11% | 4.4만 |
|---|
| 2025.12.18 | ₩12,171 | ₩12,396 | ₩11,985 | ₩12,078 | -0.77% | 5.3만 |
|---|
| 2025.12.17 | ₩12,305 | ₩12,305 | ₩12,131 | ₩12,131 | -1.41% | 3.4만 |
|---|
| 2025.12.16 | ₩12,211 | ₩12,353 | ₩12,144 | ₩12,318 | +0.88% | 4.8만 |
|---|
| 2025.12.15 | ₩12,305 | ₩12,598 | ₩12,079 | ₩12,238 | -0.54% | 9.3만 |
|---|
| 2025.12.12 | ₩12,546 | ₩12,626 | ₩12,207 | ₩12,278 | -2.13% | 36.5만 |
|---|
| 2025.12.11 | ₩12,900 | ₩13,029 | ₩12,713 | ₩12,813 | -0.67% | 2.5만 |
|---|
| 2025.12.10 | ₩12,800 | ₩12,907 | ₩12,546 | ₩12,840 | +0.31% | 3.2만 |
|---|
| 2025.12.09 | ₩12,773 | ₩13,001 | ₩12,586 | ₩12,706 | -0.52% | 3.2만 |
|---|
| 2025.12.08 | ₩12,880 | ₩12,939 | ₩12,653 | ₩12,746 | -1.04% | 4.3만 |
|---|
| 2025.12.05 | ₩13,001 | ₩13,054 | ₩12,506 | ₩12,894 | -0.82% | 10.9만 |
|---|
| 2025.12.04 | ₩12,840 | ₩13,174 | ₩12,840 | ₩12,960 | +0.94% | 6.5만 |
|---|
| 2025.12.03 | ₩13,041 | ₩13,295 | ₩12,653 | ₩13,027 | -0.10% | 7.2만 |
|---|
| 2025.12.02 | ₩13,174 | ₩13,312 | ₩12,920 | ₩13,081 | -0.71% | 5.5만 |
|---|
| 2025.12.01 | ₩13,362 | ₩13,445 | ₩13,041 | ₩13,241 | -0.90% | 6.4만 |
|---|
| 2025.11.28 | ₩13,415 | ₩13,515 | ₩13,241 | ₩13,442 | +0.20% | 4.7만 |
|---|
| 2025.11.26 | ₩12,813 | ₩13,215 | ₩12,693 | ₩13,174 | +2.82% | 5.3만 |
|---|
| 2025.11.25 | ₩12,385 | ₩12,853 | ₩12,385 | ₩12,690 | +2.46% | 7.6만 |
|---|
| 2025.11.24 | ₩12,278 | ₩12,546 | ₩12,258 | ₩12,372 | +0.76% | 7만 |
|---|
| 2025.11.21 | ₩12,158 | ₩12,425 | ₩12,091 | ₩12,278 | +0.99% | 3.7만 |
|---|
| 2025.11.20 | ₩12,452 | ₩12,593 | ₩12,305 | ₩12,305 | -1.18% | 10.2만 |
|---|
| 2025.11.19 | ₩12,292 | ₩12,613 | ₩12,278 | ₩12,385 | +0.76% | 6.2만 |
|---|
| 2025.11.18 | ₩12,907 | ₩12,907 | ₩12,205 | ₩12,385 | -4.04% | 14.4만 |
|---|
| 2025.11.17 | ₩13,148 | ₩13,221 | ₩12,907 | ₩13,027 | -0.92% | 5.8만 |
|---|
| 2025.11.14 | ₩13,174 | ₩13,342 | ₩12,934 | ₩13,108 | -0.51% | 4.3만 |
|---|
| 2025.11.13 | ₩13,656 | ₩13,759 | ₩13,121 | ₩13,174 | -3.53% | 9.2만 |
|---|
| 2025.11.12 | ₩13,803 | ₩13,866 | ₩13,605 | ₩13,709 | -0.68% | 6.8만 |
|---|
| 2025.11.11 | ₩13,549 | ₩13,842 | ₩13,482 | ₩13,763 | +1.58% | 10.7만 |
|---|
| 2025.11.10 | ₩13,549 | ₩13,589 | ₩13,308 | ₩13,549 | 0.00% | 6.9만 |
|---|
| 2025.11.07 | ₩13,656 | ₩13,776 | ₩13,469 | ₩13,549 | -0.78% | 3.4만 |
|---|
| 2025.11.06 | ₩13,696 | ₩13,823 | ₩13,522 | ₩13,602 | -0.68% | 2.5만 |
|---|
| 2025.11.05 | ₩13,883 | ₩13,921 | ₩13,589 | ₩13,669 | -1.54% | 7만 |
|---|
| 2025.11.04 | ₩13,950 | ₩14,231 | ₩13,763 | ₩13,830 | -0.86% | 13.1만 |
|---|
| 2025.11.03 | ₩13,616 | ₩14,017 | ₩13,455 | ₩13,990 | +2.75% | 13만 |
|---|
| 2025.10.31 | ₩13,562 | ₩13,709 | ₩13,495 | ₩13,616 | +0.39% | 16만 |
|---|
| 2025.10.30 | ₩13,388 | ₩13,502 | ₩13,112 | ₩13,428 | +0.30% | 7.1만 |
|---|
| 2025.10.29 | ₩13,455 | ₩13,549 | ₩13,308 | ₩13,335 | -0.89% | 8.2만 |
|---|
| 2025.10.28 | ₩13,375 | ₩13,482 | ₩13,275 | ₩13,335 | -0.30% | 6만 |
|---|
| 2025.10.27 | ₩13,308 | ₩13,473 | ₩13,308 | ₩13,402 | +0.70% | 5.4만 |
|---|
| 2025.10.24 | ₩13,094 | ₩13,395 | ₩13,054 | ₩13,308 | +1.63% | 6.8만 |
|---|
| 2025.10.23 | ₩13,148 | ₩13,307 | ₩12,920 | ₩13,201 | +0.41% | 3.2만 |
|---|
| 2025.10.22 | ₩13,295 | ₩13,350 | ₩12,934 | ₩13,215 | -0.60% | 4.7만 |
|---|
| 2025.10.21 | ₩13,375 | ₩13,428 | ₩13,124 | ₩13,295 | -0.60% | 4.1만 |
|---|
| 2025.10.20 | ₩13,428 | ₩13,589 | ₩13,322 | ₩13,375 | -0.40% | 7.2만 |
|---|
| 2025.10.17 | ₩13,549 | ₩13,696 | ₩13,348 | ₩13,427 | -0.90% | 7만 |
|---|
| 2025.10.16 | ₩13,375 | ₩13,709 | ₩13,308 | ₩13,549 | +1.30% | 9.8만 |
|---|
| 2025.10.15 | ₩13,335 | ₩13,469 | ₩13,295 | ₩13,348 | +0.10% | 5.2만 |
|---|
| 2025.10.14 | ₩13,148 | ₩13,338 | ₩13,108 | ₩13,268 | +0.92% | 3.1만 |
|---|
| 2025.10.13 | ₩13,094 | ₩13,148 | ₩12,987 | ₩13,108 | +0.10% | 7.1만 |
|---|
| 2025.10.10 | ₩13,014 | ₩13,316 | ₩12,960 | ₩12,960 | -0.41% | 8.3만 |
|---|