시장 데이터를 불러오는 중
전체 종목
Hedgeye Quality Growth ETF 과거 주가
Hedgeye Quality Growth ETF · HGRO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hedgeye Quality Growth ETF · HGRO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,897 | ₩41,152 | ₩40,810 | ₩41,085 | +0.46% | 1.8만 |
| 2026.10.08 | ₩40,663 | ₩40,817 | ₩40,516 | ₩40,648 | -0.04% | 2.7만 |
| 2026.10.07 | ₩40,777 | ₩40,971 | ₩40,763 | ₩40,844 | +0.16% | 1.4만 |
| 2026.10.06 | ₩41,246 | ₩41,290 | ₩40,976 | ₩40,976 | -0.65% | 1.5만 |
| 2026.10.05 | ₩40,844 | ₩41,192 | ₩40,818 | ₩40,938 | +0.23% | 1만 |
| 2026.10.02 | ₩40,938 | ₩40,938 | ₩40,616 | ₩40,616 | -0.79% | 3.4만 |
| 2026.10.01 | ₩40,737 | ₩40,737 | ₩40,308 | ₩40,562 | -0.43% | 3만 |
| 2026.09.30 | ₩40,619 | ₩40,924 | ₩40,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,402 |
| -0.53% |
| 9.7만 |
| 2026.09.29 | ₩40,364 | ₩40,629 | ₩40,321 | ₩40,489 | +0.31% | 5.6만 |
|---|
| 2026.09.28 | ₩40,596 | ₩40,666 | ₩40,469 | ₩40,511 | -0.21% | 1.2만 |
|---|
| 2026.09.25 | ₩40,536 | ₩40,884 | ₩40,536 | ₩40,846 | +0.77% | 2.1만 |
|---|
| 2026.09.24 | ₩40,477 | ₩40,871 | ₩40,477 | ₩40,817 | +0.84% | 2.3만 |
|---|
| 2026.09.23 | ₩40,897 | ₩40,897 | ₩40,522 | ₩40,623 | -0.67% | 4.5만 |
|---|
| 2026.09.22 | ₩41,005 | ₩41,005 | ₩40,737 | ₩40,792 | -0.52% | 1.4만 |
|---|
| 2026.09.21 | ₩40,328 | ₩40,871 | ₩40,328 | ₩40,784 | +1.13% | 3.8만 |
|---|
| 2026.09.18 | ₩40,093 | ₩40,093 | ₩39,825 | ₩40,006 | -0.22% | 2.7만 |
|---|
| 2026.09.17 | ₩39,946 | ₩40,207 | ₩39,933 | ₩40,202 | +0.64% | 3.1만 |
|---|
| 2026.09.16 | ₩39,886 | ₩40,120 | ₩39,429 | ₩39,718 | -0.42% | 3.5만 |
|---|
| 2026.09.15 | ₩39,732 | ₩39,884 | ₩39,490 | ₩39,666 | -0.17% | 3.4만 |
|---|
| 2026.09.14 | ₩39,571 | ₩39,879 | ₩39,477 | ₩39,685 | +0.29% | 4.8만 |
|---|
| 2026.09.11 | ₩40,227 | ₩40,227 | ₩39,732 | ₩39,769 | -1.14% | 3.6만 |
|---|
| 2026.09.10 | ₩39,732 | ₩39,866 | ₩39,598 | ₩39,670 | -0.16% | 3.9만 |
|---|
| 2026.09.09 | ₩39,839 | ₩40,026 | ₩39,839 | ₩39,973 | +0.34% | 4.8만 |
|---|
| 2026.09.08 | ₩40,067 | ₩40,199 | ₩39,892 | ₩39,919 | -0.37% | 4.3만 |
|---|
| 2026.09.04 | ₩40,763 | ₩40,763 | ₩40,348 | ₩40,542 | -0.54% | 2.3만 |
|---|
| 2026.09.03 | ₩40,522 | ₩40,810 | ₩40,522 | ₩40,750 | +0.56% | 2.3만 |
|---|
| 2026.09.02 | ₩40,093 | ₩40,495 | ₩40,093 | ₩40,243 | +0.37% | 5.7만 |
|---|
| 2026.09.01 | ₩40,629 | ₩40,656 | ₩40,067 | ₩40,093 | -1.32% | 5.4만 |
|---|
| 2026.08.31 | ₩41,005 | ₩41,005 | ₩40,670 | ₩40,670 | -0.82% | 3.6만 |
|---|
| 2026.08.28 | ₩41,139 | ₩41,340 | ₩40,952 | ₩41,058 | -0.20% | 2.5만 |
|---|
| 2026.08.27 | ₩41,219 | ₩41,340 | ₩41,058 | ₩41,129 | -0.22% | 2.4만 |
|---|
| 2026.08.26 | ₩41,098 | ₩41,112 | ₩40,844 | ₩40,904 | -0.47% | 7.3만 |
|---|
| 2026.08.25 | ₩41,152 | ₩41,152 | ₩40,865 | ₩40,979 | -0.42% | 1.2만 |
|---|
| 2026.08.24 | ₩40,924 | ₩40,938 | ₩40,737 | ₩40,871 | -0.13% | 1.8만 |
|---|
| 2026.08.21 | ₩40,804 | ₩40,928 | ₩40,616 | ₩40,817 | +0.03% | 3만 |
|---|
| 2026.08.20 | ₩40,777 | ₩40,942 | ₩40,576 | ₩40,615 | -0.40% | 2.9만 |
|---|
| 2026.08.19 | ₩41,046 | ₩41,206 | ₩40,924 | ₩40,994 | -0.13% | 2.9만 |
|---|
| 2026.08.18 | ₩41,139 | ₩41,206 | ₩40,897 | ₩40,998 | -0.34% | 6.1만 |
|---|
| 2026.08.17 | ₩41,407 | ₩41,460 | ₩41,165 | ₩41,214 | -0.47% | 3.7만 |
|---|
| 2026.08.14 | ₩41,554 | ₩41,663 | ₩41,393 | ₩41,393 | -0.39% | 4.8만 |
|---|
| 2026.08.13 | ₩41,554 | ₩41,822 | ₩41,527 | ₩41,585 | +0.07% | 5.3만 |
|---|
| 2026.08.12 | ₩41,661 | ₩41,742 | ₩41,474 | ₩41,601 | -0.14% | 3.9만 |
|---|
| 2026.08.11 | ₩41,655 | ₩41,752 | ₩41,393 | ₩41,456 | -0.48% | 3만 |
|---|
| 2026.08.10 | ₩41,474 | ₩41,768 | ₩41,393 | ₩41,688 | +0.52% | 1.4만 |
|---|
| 2026.08.07 | ₩41,675 | ₩41,688 | ₩41,380 | ₩41,542 | -0.32% | 3.2만 |
|---|
| 2026.08.06 | ₩41,273 | ₩41,608 | ₩41,246 | ₩41,384 | +0.27% | 8.7천 |
|---|
| 2026.08.05 | ₩41,541 | ₩41,818 | ₩41,299 | ₩41,299 | -0.58% | 2.1만 |
|---|
| 2026.08.04 | ₩40,790 | ₩41,581 | ₩40,790 | ₩41,517 | +1.78% | 2.5만 |
|---|
| 2026.08.03 | ₩40,938 | ₩40,978 | ₩40,536 | ₩40,884 | -0.13% | 3.6만 |
|---|
| 2026.07.31 | ₩40,509 | ₩40,545 | ₩40,134 | ₩40,536 | +0.07% | 3.9만 |
|---|
| 2026.07.30 | ₩39,691 | ₩40,469 | ₩39,691 | ₩40,367 | +1.70% | 3.1만 |
|---|
| 2026.07.29 | ₩40,206 | ₩40,415 | ₩39,825 | ₩39,852 | -0.88% | 5.4만 |
|---|
| 2026.07.28 | ₩40,335 | ₩40,415 | ₩40,049 | ₩40,233 | -0.25% | 6.6만 |
|---|
| 2026.07.27 | ₩40,844 | ₩40,871 | ₩40,225 | ₩40,442 | -0.98% | 3.1만 |
|---|
| 2026.07.24 | ₩40,696 | ₩41,005 | ₩40,589 | ₩40,603 | -0.23% | 10.1만 |
|---|
| 2026.07.23 | ₩41,072 | ₩41,072 | ₩40,629 | ₩40,857 | -0.52% | 4.3만 |
|---|
| 2026.07.22 | ₩40,737 | ₩41,407 | ₩40,737 | ₩41,294 | +1.37% | 2.6만 |
|---|
| 2026.07.21 | ₩41,286 | ₩41,299 | ₩41,085 | ₩41,299 | +0.03% | 2.4만 |
|---|
| 2026.07.20 | ₩41,246 | ₩41,405 | ₩40,871 | ₩40,871 | -0.91% | 2만 |
|---|
| 2026.07.17 | ₩40,938 | ₩41,320 | ₩40,777 | ₩41,018 | +0.20% | 7.6만 |
|---|
| 2026.07.16 | ₩41,862 | ₩41,876 | ₩41,326 | ₩41,353 | -1.22% | 9만 |
|---|
| 2026.07.15 | ₩41,755 | ₩42,197 | ₩41,476 | ₩42,197 | +1.06% | 14만 |
|---|
| 2026.07.14 | ₩41,433 | ₩41,688 | ₩41,407 | ₩41,605 | +0.41% | 2.5만 |
|---|
| 2026.07.13 | ₩41,366 | ₩41,522 | ₩41,165 | ₩41,273 | -0.23% | 3.1만 |
|---|
| 2026.07.10 | ₩41,534 | ₩41,648 | ₩41,387 | ₩41,554 | +0.05% | 2.2만 |
|---|
| 2026.07.09 | ₩41,675 | ₩41,675 | ₩41,279 | ₩41,529 | -0.35% | 3.2만 |
|---|
| 2026.07.08 | ₩41,058 | ₩41,125 | ₩40,696 | ₩41,124 | +0.16% | 3.4만 |
|---|
| 2026.07.07 | ₩42,117 | ₩42,117 | ₩41,139 | ₩41,290 | -1.96% | 1.4만 |
|---|
| 2026.07.06 | ₩41,393 | ₩41,651 | ₩41,393 | ₩41,553 | +0.39% | 1.9만 |
|---|
| 2026.07.02 | ₩41,768 | ₩41,983 | ₩41,152 | ₩41,417 | -0.84% | 2.2만 |
|---|
| 2026.07.01 | ₩41,688 | ₩41,956 | ₩41,675 | ₩41,680 | -0.02% | 3만 |
|---|
| 2026.06.30 | ₩41,822 | ₩42,101 | ₩41,782 | ₩42,010 | +0.45% | 2.5만 |
|---|
| 2026.06.29 | ₩41,192 | ₩41,809 | ₩41,192 | ₩41,715 | +1.27% | 2.3만 |
|---|
| 2026.06.26 | ₩40,967 | ₩41,340 | ₩40,796 | ₩41,165 | +0.48% | 3.2만 |
|---|
| 2026.06.25 | ₩41,353 | ₩41,487 | ₩41,031 | ₩41,299 | -0.13% | 3만 |
|---|
| 2026.06.24 | ₩41,128 | ₩41,301 | ₩40,844 | ₩40,978 | -0.36% | 3.7만 |
|---|
| 2026.06.23 | ₩41,005 | ₩41,364 | ₩40,891 | ₩41,125 | +0.29% | 3.6만 |
|---|
| 2026.06.22 | ₩41,688 | ₩41,969 | ₩41,581 | ₩41,782 | +0.23% | 3.9만 |
|---|
| 2026.06.18 | ₩41,803 | ₩41,849 | ₩41,593 | ₩41,782 | -0.05% | 5.5만 |
|---|
| 2026.06.17 | ₩41,675 | ₩41,742 | ₩41,058 | ₩41,175 | -1.20% | 9.2만 |
|---|
| 2026.06.16 | ₩41,963 | ₩42,050 | ₩41,648 | ₩41,673 | -0.69% | 2.8만 |
|---|
| 2026.06.15 | ₩41,849 | ₩42,130 | ₩41,849 | ₩41,996 | +0.35% | 15.7만 |
|---|
| 2026.06.12 | ₩41,299 | ₩41,661 | ₩41,112 | ₩41,393 | +0.23% | 7.4만 |
|---|
| 2026.06.11 | ₩40,268 | ₩41,306 | ₩40,268 | ₩41,244 | +2.43% | 12.1만 |
|---|
| 2026.06.10 | ₩40,804 | ₩41,165 | ₩40,254 | ₩40,315 | -1.20% | 15만 |
|---|
| 2026.06.09 | ₩41,594 | ₩41,688 | ₩40,040 | ₩41,015 | -1.39% | 17.1만 |
|---|
| 2026.06.08 | ₩41,005 | ₩41,856 | ₩41,005 | ₩41,192 | +0.46% | 4.6만 |
|---|
| 2026.06.05 | ₩42,438 | ₩42,438 | ₩40,964 | ₩41,125 | -3.09% | 5.8만 |
|---|
| 2026.06.04 | ₩41,876 | ₩42,680 | ₩41,876 | ₩42,584 | +1.69% | 13.8만 |
|---|
| 2026.06.03 | ₩42,613 | ₩42,613 | ₩42,130 | ₩42,330 | -0.66% | 5.2만 |
|---|
| 2026.06.02 | ₩42,224 | ₩42,519 | ₩42,157 | ₩42,408 | +0.43% | 2.8만 |
|---|
| 2026.06.01 | ₩41,849 | ₩42,304 | ₩41,715 | ₩42,161 | +0.75% | 3.4만 |
|---|
| 2026.05.29 | ₩42,053 | ₩42,170 | ₩41,882 | ₩41,973 | -0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩42,103 | ₩42,144 | ₩41,688 | ₩42,130 | +0.06% | 3만 |
|---|
| 2026.05.27 | ₩42,036 | ₩42,124 | ₩41,822 | ₩41,983 | -0.13% | 5.7만 |
|---|
| 2026.05.26 | ₩42,211 | ₩42,211 | ₩41,943 | ₩42,057 | -0.37% | 4.1만 |
|---|
| 2026.05.22 | ₩41,755 | ₩41,916 | ₩41,675 | ₩41,755 | 0.00% | 5.3만 |
|---|
| 2026.05.21 | ₩41,420 | ₩41,809 | ₩41,340 | ₩41,661 | +0.58% | 5.9만 |
|---|
| 2026.05.20 | ₩41,179 | ₩41,641 | ₩41,179 | ₩41,500 | +0.78% | 6.3만 |
|---|
| 2026.05.19 | ₩41,139 | ₩41,433 | ₩40,844 | ₩41,152 | +0.03% | 9.2만 |
|---|
| 2026.05.18 | ₩41,554 | ₩42,023 | ₩41,139 | ₩41,487 | -0.16% | 12.5만 |
|---|
| 2026.05.15 | ₩42,077 | ₩42,077 | ₩41,554 | ₩41,681 | -0.94% | 14.1만 |
|---|
| 2026.05.14 | ₩42,304 | ₩42,412 | ₩42,077 | ₩42,358 | +0.13% | 6.5만 |
|---|
| 2026.05.13 | ₩41,554 | ₩42,050 | ₩41,407 | ₩41,923 | +0.89% | 16.5만 |
|---|
| 2026.05.12 | ₩41,661 | ₩41,681 | ₩40,931 | ₩41,500 | -0.39% | 11.8만 |
|---|
| 2026.05.11 | ₩41,058 | ₩41,762 | ₩41,058 | ₩41,594 | +1.31% | 5.3만 |
|---|
| 2026.05.08 | ₩41,214 | ₩41,460 | ₩41,214 | ₩41,415 | +0.49% | 6.9만 |
|---|
| 2026.05.07 | ₩41,621 | ₩41,621 | ₩40,770 | ₩40,857 | -1.84% | 13.6만 |
|---|
| 2026.05.06 | ₩41,165 | ₩41,433 | ₩40,978 | ₩41,407 | +0.59% | 6.4만 |
|---|
| 2026.05.05 | ₩40,395 | ₩40,683 | ₩40,395 | ₩40,603 | +0.51% | 27.9만 |
|---|
| 2026.05.04 | ₩40,536 | ₩40,536 | ₩39,973 | ₩40,147 | -0.96% | 12.7만 |
|---|
| 2026.05.01 | ₩40,181 | ₩40,633 | ₩40,181 | ₩40,316 | +0.34% | 9.5만 |
|---|
| 2026.04.30 | ₩39,772 | ₩40,040 | ₩39,504 | ₩40,040 | +0.67% | 6.6만 |
|---|
| 2026.04.29 | ₩39,638 | ₩39,638 | ₩39,209 | ₩39,342 | -0.75% | 8.5만 |
|---|
| 2026.04.28 | ₩39,531 | ₩39,765 | ₩39,209 | ₩39,383 | -0.37% | 12.6만 |
|---|
| 2026.04.27 | ₩39,718 | ₩39,859 | ₩39,517 | ₩39,831 | +0.28% | 4.9만 |
|---|
| 2026.04.24 | ₩39,785 | ₩39,812 | ₩39,423 | ₩39,778 | -0.02% | 4.4만 |
|---|
| 2026.04.23 | ₩39,303 | ₩39,758 | ₩39,129 | ₩39,450 | +0.38% | 13만 |
|---|
| 2026.04.22 | ₩39,330 | ₩39,410 | ₩39,229 | ₩39,370 | +0.10% | 10.2만 |
|---|
| 2026.04.21 | ₩39,236 | ₩39,291 | ₩38,794 | ₩38,914 | -0.82% | 7.2만 |
|---|
| 2026.04.20 | ₩39,129 | ₩39,169 | ₩38,928 | ₩39,169 | +0.10% | 8.9만 |
|---|
| 2026.04.17 | ₩38,861 | ₩39,155 | ₩38,861 | ₩39,088 | +0.59% | 7만 |
|---|
| 2026.04.16 | ₩38,646 | ₩38,794 | ₩38,526 | ₩38,780 | +0.35% | 8.8만 |
|---|
| 2026.04.15 | ₩38,579 | ₩38,874 | ₩38,445 | ₩38,700 | +0.31% | 11.2만 |
|---|
| 2026.04.14 | ₩38,378 | ₩38,606 | ₩38,258 | ₩38,593 | +0.56% | 8.6만 |
|---|
| 2026.04.13 | ₩38,070 | ₩38,378 | ₩38,070 | ₩38,378 | +0.81% | 4.8만 |
|---|
| 2026.04.10 | ₩38,311 | ₩38,371 | ₩38,110 | ₩38,162 | -0.39% | 7.1만 |
|---|
| 2026.04.09 | ₩38,124 | ₩38,323 | ₩38,124 | ₩38,284 | +0.42% | 1.3만 |
|---|
| 2026.04.08 | ₩38,110 | ₩38,325 | ₩37,656 | ₩38,325 | +0.56% | 4.4만 |
|---|
| 2026.04.07 | ₩37,617 | ₩37,748 | ₩37,547 | ₩37,748 | +0.35% | 4.1만 |
|---|
| 2026.04.06 | ₩37,735 | ₩37,789 | ₩37,614 | ₩37,789 | +0.14% | 1.7만 |
|---|
| 2026.04.02 | ₩37,474 | ₩37,659 | ₩37,467 | ₩37,659 | +0.49% | 3.9만 |
|---|
| 2026.04.01 | ₩37,494 | ₩37,521 | ₩37,387 | ₩37,454 | -0.11% | 5.6만 |
|---|
| 2026.03.31 | ₩37,105 | ₩37,427 | ₩37,092 | ₩37,387 | +0.76% | 4만 |
|---|
| 2026.03.30 | ₩38,606 | ₩38,606 | ₩36,851 | ₩36,931 | -4.34% | 7만 |
|---|
| 2026.03.27 | ₩37,279 | ₩37,459 | ₩37,145 | ₩37,199 | -0.22% | 5.7만 |
|---|
| 2026.03.26 | ₩37,594 | ₩37,735 | ₩37,366 | ₩37,413 | -0.48% | 3만 |
|---|
| 2026.03.25 | ₩37,708 | ₩37,815 | ₩37,655 | ₩37,774 | +0.17% | 4.3천 |
|---|
| 2026.03.24 | ₩37,199 | ₩37,692 | ₩37,199 | ₩37,547 | +0.94% | 5.8만 |
|---|
| 2026.03.23 | ₩37,226 | ₩37,547 | ₩37,226 | ₩37,360 | +0.36% | 4만 |
|---|
| 2026.03.20 | ₩37,460 | ₩37,467 | ₩36,900 | ₩37,011 | -1.20% | 4.9만 |
|---|
| 2026.03.19 | ₩37,279 | ₩37,480 | ₩37,239 | ₩37,431 | +0.41% | 2.2만 |
|---|
| 2026.03.18 | ₩37,701 | ₩37,735 | ₩37,419 | ₩37,419 | -0.75% | 1.2만 |
|---|
| 2026.03.17 | ₩37,829 | ₩37,936 | ₩37,762 | ₩37,782 | -0.12% | 1.4만 |
|---|
| 2026.03.16 | ₩37,722 | ₩37,869 | ₩37,561 | ₩37,748 | +0.07% | 2.1만 |
|---|
| 2026.03.13 | ₩37,856 | ₩37,936 | ₩37,436 | ₩37,534 | -0.85% | 16만 |
|---|
| 2026.03.12 | ₩37,909 | ₩37,909 | ₩37,440 | ₩37,440 | -1.24% | 6.7만 |
|---|
| 2026.03.11 | ₩38,110 | ₩38,268 | ₩38,043 | ₩38,110 | 0.00% | 2.6만 |
|---|
| 2026.03.10 | ₩38,070 | ₩38,445 | ₩37,949 | ₩38,070 | 0.00% | 7.4만 |
|---|
| 2026.03.09 | ₩37,467 | ₩38,176 | ₩37,253 | ₩38,057 | +1.57% | 17.7만 |
|---|
| 2026.03.06 | ₩37,762 | ₩37,976 | ₩37,578 | ₩37,681 | -0.21% | 19.9만 |
|---|
| 2026.03.05 | ₩38,700 | ₩38,700 | ₩37,923 | ₩38,057 | -1.66% | 12만 |
|---|
| 2026.03.04 | ₩39,048 | ₩39,115 | ₩38,747 | ₩38,981 | -0.17% | 5.7만 |
|---|
| 2026.03.03 | ₩38,700 | ₩38,941 | ₩38,237 | ₩38,840 | +0.36% | 8.4만 |
|---|
| 2026.03.02 | ₩39,196 | ₩39,571 | ₩39,115 | ₩39,531 | +0.85% | 6.7만 |
|---|
| 2026.02.27 | ₩39,356 | ₩39,486 | ₩39,202 | ₩39,394 | +0.10% | 7.3만 |
|---|
| 2026.02.26 | ₩39,959 | ₩39,959 | ₩39,330 | ₩39,812 | -0.37% | 6.1만 |
|---|
| 2026.02.25 | ₩40,000 | ₩40,108 | ₩39,866 | ₩39,974 | -0.06% | 11.9만 |
|---|
| 2026.02.24 | ₩39,537 | ₩39,879 | ₩39,489 | ₩39,812 | +0.69% | 14.4만 |
|---|
| 2026.02.23 | ₩39,718 | ₩39,718 | ₩39,233 | ₩39,477 | -0.61% | 18만 |
|---|
| 2026.02.20 | ₩39,021 | ₩39,598 | ₩39,008 | ₩39,583 | +1.44% | 8.9만 |
|---|
| 2026.02.19 | ₩39,075 | ₩39,247 | ₩39,015 | ₩39,222 | +0.38% | 7.9만 |
|---|
| 2026.02.18 | ₩39,129 | ₩39,397 | ₩39,088 | ₩39,249 | +0.31% | 8.3만 |
|---|
| 2026.02.17 | ₩38,807 | ₩39,102 | ₩38,559 | ₩38,957 | +0.39% | 7.2만 |
|---|
| 2026.02.13 | ₩38,820 | ₩39,289 | ₩38,546 | ₩38,887 | +0.17% | 13.4만 |
|---|
| 2026.02.12 | ₩39,561 | ₩39,718 | ₩38,807 | ₩38,840 | -1.82% | 9만 |
|---|
| 2026.02.11 | ₩39,665 | ₩39,785 | ₩39,299 | ₩39,439 | -0.57% | 4.5만 |
|---|
| 2026.02.10 | ₩39,624 | ₩39,624 | ₩39,315 | ₩39,330 | -0.74% | 3.3만 |
|---|
| 2026.02.09 | ₩39,303 | ₩39,651 | ₩39,236 | ₩39,579 | +0.70% | 5.2만 |
|---|
| 2026.02.06 | ₩38,795 | ₩39,464 | ₩38,780 | ₩39,450 | +1.69% | 6.1만 |
|---|
| 2026.02.05 | ₩38,633 | ₩38,954 | ₩38,276 | ₩38,619 | -0.03% | 5.4만 |
|---|
| 2026.02.04 | ₩39,464 | ₩39,551 | ₩38,794 | ₩39,129 | -0.85% | 5.5만 |
|---|
| 2026.02.03 | ₩39,544 | ₩39,658 | ₩38,941 | ₩39,261 | -0.72% | 9.5만 |
|---|
| 2026.02.02 | ₩38,686 | ₩39,410 | ₩38,686 | ₩39,370 | +1.77% | 4.5만 |
|---|
| 2026.01.30 | ₩39,182 | ₩39,206 | ₩38,646 | ₩38,862 | -0.82% | 5.7만 |
|---|
| 2026.01.29 | ₩39,397 | ₩39,450 | ₩38,633 | ₩39,330 | -0.17% | 7.7만 |
|---|
| 2026.01.28 | ₩39,494 | ₩39,494 | ₩39,155 | ₩39,343 | -0.38% | 3.3만 |
|---|
| 2026.01.27 | ₩39,129 | ₩39,464 | ₩39,129 | ₩39,263 | +0.34% | 6.2만 |
|---|
| 2026.01.26 | ₩38,914 | ₩39,102 | ₩38,820 | ₩38,981 | +0.17% | 4.4만 |
|---|
| 2026.01.23 | ₩38,941 | ₩38,941 | ₩38,673 | ₩38,820 | -0.31% | 8.7만 |
|---|
| 2026.01.22 | ₩39,212 | ₩39,263 | ₩38,941 | ₩39,062 | -0.38% | 3.3만 |
|---|
| 2026.01.21 | ₩38,365 | ₩39,129 | ₩38,325 | ₩38,930 | +1.47% | 6.9만 |
|---|
| 2026.01.20 | ₩38,432 | ₩38,720 | ₩38,170 | ₩38,177 | -0.66% | 6.5만 |
|---|
| 2026.01.16 | ₩39,182 | ₩39,196 | ₩38,929 | ₩39,021 | -0.41% | 4.2만 |
|---|
| 2026.01.15 | ₩39,075 | ₩39,249 | ₩39,019 | ₩39,102 | +0.07% | 8.4만 |
|---|
| 2026.01.14 | ₩38,914 | ₩39,102 | ₩38,579 | ₩39,102 | +0.48% | 8.4만 |
|---|
| 2026.01.13 | ₩39,129 | ₩39,226 | ₩38,934 | ₩39,169 | +0.10% | 7.2만 |
|---|
| 2026.01.12 | ₩38,930 | ₩39,383 | ₩38,861 | ₩39,383 | +1.16% | 6.7만 |
|---|
| 2026.01.09 | ₩38,753 | ₩39,222 | ₩38,740 | ₩39,222 | +1.21% | 3.6만 |
|---|
| 2026.01.08 | ₩38,733 | ₩38,780 | ₩38,609 | ₩38,725 | -0.02% | 10.2만 |
|---|
| 2026.01.07 | ₩38,887 | ₩38,995 | ₩38,740 | ₩38,820 | -0.17% | 6만 |
|---|
| 2026.01.06 | ₩38,566 | ₩38,941 | ₩38,546 | ₩38,913 | +0.90% | 6.8만 |
|---|
| 2026.01.05 | ₩38,526 | ₩38,686 | ₩38,485 | ₩38,522 | -0.01% | 4.1만 |
|---|
| 2026.01.02 | ₩38,231 | ₩38,378 | ₩37,976 | ₩38,204 | -0.07% | 2.5만 |
|---|
| 2025.12.31 | ₩38,351 | ₩38,351 | ₩38,016 | ₩38,036 | -0.82% | 2.5만 |
|---|
| 2025.12.30 | ₩38,418 | ₩38,563 | ₩38,282 | ₩38,325 | -0.24% | 4.5만 |
|---|
| 2025.12.29 | ₩38,579 | ₩38,646 | ₩38,338 | ₩38,646 | +0.17% | 1.6만 |
|---|
| 2025.12.26 | ₩38,606 | ₩38,611 | ₩38,536 | ₩38,590 | -0.04% | 1.8만 |
|---|
| 2025.12.24 | ₩38,485 | ₩38,619 | ₩38,452 | ₩38,605 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩38,191 | ₩38,512 | ₩38,191 | ₩38,445 | +0.67% | 4.1만 |
|---|
| 2025.12.22 | ₩38,271 | ₩38,325 | ₩38,120 | ₩38,258 | -0.04% | 4.7만 |
|---|
| 2025.12.19 | ₩37,802 | ₩38,016 | ₩37,762 | ₩38,016 | +0.57% | 9.3만 |
|---|
| 2025.12.18 | ₩37,668 | ₩37,829 | ₩37,518 | ₩37,614 | -0.14% | 3.3만 |
|---|
| 2025.12.17 | ₩37,802 | ₩37,869 | ₩37,306 | ₩37,333 | -1.24% | 7.4만 |
|---|
| 2025.12.16 | ₩37,829 | ₩37,842 | ₩37,521 | ₩37,775 | -0.14% | 4.4만 |
|---|
| 2025.12.15 | ₩38,177 | ₩38,177 | ₩37,815 | ₩37,909 | -0.70% | 5.8만 |
|---|
| 2025.12.12 | ₩38,539 | ₩38,539 | ₩37,882 | ₩37,990 | -1.43% | 12.1만 |
|---|
| 2025.12.11 | ₩38,405 | ₩38,593 | ₩38,116 | ₩38,579 | +0.45% | 16.9만 |
|---|
| 2025.12.10 | ₩38,164 | ₩38,606 | ₩38,121 | ₩38,526 | +0.95% | 10.4만 |
|---|
| 2025.12.09 | ₩38,405 | ₩38,405 | ₩38,164 | ₩38,170 | -0.61% | 6.1만 |
|---|
| 2025.12.08 | ₩38,380 | ₩38,392 | ₩38,140 | ₩38,244 | -0.35% | 8.1만 |
|---|
| 2025.12.05 | ₩38,432 | ₩38,484 | ₩38,244 | ₩38,311 | -0.31% | 8.7만 |
|---|
| 2025.12.04 | ₩38,365 | ₩38,365 | ₩38,110 | ₩38,258 | -0.28% | 23.4만 |
|---|
| 2025.12.03 | ₩38,191 | ₩38,418 | ₩38,053 | ₩38,351 | +0.42% | 15.3만 |
|---|
| 2025.12.02 | ₩38,284 | ₩38,392 | ₩38,122 | ₩38,258 | -0.07% | 7.7만 |
|---|
| 2025.12.01 | ₩38,030 | ₩38,258 | ₩38,030 | ₩38,070 | +0.11% | 2.6만 |
|---|
| 2025.11.28 | ₩38,204 | ₩38,304 | ₩37,949 | ₩38,304 | +0.26% | 2.3만 |
|---|
| 2025.11.26 | ₩38,043 | ₩38,284 | ₩38,016 | ₩38,164 | +0.32% | 13.4만 |
|---|
| 2025.11.25 | ₩37,561 | ₩37,909 | ₩37,427 | ₩37,856 | +0.78% | 2.9만 |
|---|
| 2025.11.24 | ₩37,105 | ₩37,574 | ₩37,105 | ₩37,521 | +1.12% | 3.2만 |
|---|
| 2025.11.21 | ₩36,757 | ₩37,132 | ₩36,315 | ₩36,797 | +0.11% | 15.3만 |
|---|
| 2025.11.20 | ₩37,722 | ₩37,944 | ₩36,502 | ₩36,502 | -3.23% | 7만 |
|---|
| 2025.11.19 | ₩36,931 | ₩37,350 | ₩36,915 | ₩37,065 | +0.36% | 5.1만 |
|---|
| 2025.11.18 | ₩36,810 | ₩37,097 | ₩36,520 | ₩36,784 | -0.07% | 5.8만 |
|---|
| 2025.11.17 | ₩37,266 | ₩37,547 | ₩36,904 | ₩37,052 | -0.58% | 13만 |
|---|
| 2025.11.14 | ₩36,944 | ₩37,614 | ₩36,743 | ₩37,333 | +1.05% | 10.5만 |
|---|
| 2025.11.13 | ₩37,923 | ₩38,043 | ₩37,387 | ₩37,440 | -1.27% | 14.1만 |
|---|
| 2025.11.12 | ₩38,325 | ₩38,380 | ₩38,099 | ₩38,298 | -0.07% | 4.9만 |
|---|
| 2025.11.11 | ₩38,057 | ₩38,298 | ₩37,990 | ₩38,284 | +0.60% | 5만 |
|---|
| 2025.11.10 | ₩37,842 | ₩38,191 | ₩37,797 | ₩38,150 | +0.81% | 5.5만 |
|---|
| 2025.11.07 | ₩37,172 | ₩37,427 | ₩36,786 | ₩37,427 | +0.68% | 9.6만 |
|---|
| 2025.11.06 | ₩37,722 | ₩37,815 | ₩37,266 | ₩37,387 | -0.89% | 12.3만 |
|---|
| 2025.11.05 | ₩37,628 | ₩38,030 | ₩37,547 | ₩37,789 | +0.43% | 4.7만 |
|---|
| 2025.11.04 | ₩37,722 | ₩38,003 | ₩37,612 | ₩37,681 | -0.11% | 8.5만 |
|---|
| 2025.11.03 | ₩38,485 | ₩38,485 | ₩38,003 | ₩38,177 | -0.80% | 13.7만 |
|---|
| 2025.10.31 | ₩38,311 | ₩38,311 | ₩37,923 | ₩38,057 | -0.66% | 3.7만 |
|---|
| 2025.10.30 | ₩37,976 | ₩38,231 | ₩37,909 | ₩37,936 | -0.11% | 3.7만 |
|---|
| 2025.10.29 | ₩38,191 | ₩38,311 | ₩38,003 | ₩38,244 | +0.14% | 4.4만 |
|---|
| 2025.10.28 | ₩37,842 | ₩37,949 | ₩37,701 | ₩37,909 | +0.18% | 5.7만 |
|---|
| 2025.10.27 | ₩37,574 | ₩37,695 | ₩37,471 | ₩37,695 | +0.32% | 2.2만 |
|---|
| 2025.10.24 | ₩37,078 | ₩37,266 | ₩37,038 | ₩37,186 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩36,595 | ₩36,864 | ₩36,595 | ₩36,837 | +0.66% | 2.4만 |
|---|
| 2025.10.22 | ₩36,891 | ₩36,891 | ₩36,211 | ₩36,502 | -1.05% | 3.8만 |
|---|
| 2025.10.21 | ₩36,958 | ₩36,958 | ₩36,784 | ₩36,837 | -0.33% | 5.6만 |
|---|
| 2025.10.20 | ₩36,770 | ₩37,038 | ₩36,770 | ₩36,985 | +0.58% | 2.6만 |
|---|
| 2025.10.17 | ₩36,395 | ₩36,636 | ₩36,181 | ₩36,556 | +0.44% | 5만 |
|---|
| 2025.10.16 | ₩36,891 | ₩36,958 | ₩36,361 | ₩36,542 | -0.94% | 3.9만 |
|---|
| 2025.10.15 | ₩36,864 | ₩37,038 | ₩36,422 | ₩36,730 | -0.36% | 4.7만 |
|---|
| 2025.10.14 | ₩36,248 | ₩36,769 | ₩35,990 | ₩36,521 | +0.75% | 4.9만 |
|---|
| 2025.10.13 | ₩36,676 | ₩36,845 | ₩36,576 | ₩36,770 | +0.26% | 4.4만 |
|---|
| 2025.10.10 | ₩37,293 | ₩37,413 | ₩36,119 | ₩36,274 | -2.73% | 5.6만 |
|---|