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 | ₩40,778 | ₩41,032 | ₩40,691 | ₩40,965 | +0.46% | 1.8만 |
| 2026.10.08 | ₩40,544 | ₩40,698 | ₩40,397 | ₩40,530 | -0.04% | 2.7만 |
| 2026.10.07 | ₩40,658 | ₩40,852 | ₩40,644 | ₩40,725 | +0.16% | 1.4만 |
| 2026.10.06 | ₩41,125 | ₩41,170 | ₩40,857 | ₩40,857 | -0.65% | 1.5만 |
| 2026.10.05 | ₩40,725 | ₩41,072 | ₩40,699 | ₩40,818 | +0.23% | 1만 |
| 2026.10.02 | ₩40,818 | ₩40,818 | ₩40,497 | ₩40,497 | -0.79% | 3.4만 |
| 2026.10.01 | ₩40,618 | ₩40,618 | ₩40,190 | ₩40,444 | -0.43% | 3만 |
| 2026.09.30 | ₩40,500 | ₩40,805 | ₩40,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,284 |
| -0.53% |
| 9.7만 |
| 2026.09.29 | ₩40,246 | ₩40,511 | ₩40,204 | ₩40,371 | +0.31% | 5.6만 |
|---|
| 2026.09.28 | ₩40,477 | ₩40,547 | ₩40,351 | ₩40,393 | -0.21% | 1.2만 |
|---|
| 2026.09.25 | ₩40,417 | ₩40,765 | ₩40,417 | ₩40,727 | +0.77% | 2.1만 |
|---|
| 2026.09.24 | ₩40,359 | ₩40,751 | ₩40,359 | ₩40,698 | +0.84% | 2.3만 |
|---|
| 2026.09.23 | ₩40,778 | ₩40,778 | ₩40,404 | ₩40,504 | -0.67% | 4.5만 |
|---|
| 2026.09.22 | ₩40,885 | ₩40,885 | ₩40,618 | ₩40,673 | -0.52% | 1.4만 |
|---|
| 2026.09.21 | ₩40,210 | ₩40,751 | ₩40,210 | ₩40,665 | +1.13% | 3.8만 |
|---|
| 2026.09.18 | ₩39,976 | ₩39,976 | ₩39,709 | ₩39,890 | -0.22% | 2.7만 |
|---|
| 2026.09.17 | ₩39,829 | ₩40,090 | ₩39,816 | ₩40,085 | +0.64% | 3.1만 |
|---|
| 2026.09.16 | ₩39,769 | ₩40,003 | ₩39,314 | ₩39,602 | -0.42% | 3.5만 |
|---|
| 2026.09.15 | ₩39,616 | ₩39,768 | ₩39,375 | ₩39,550 | -0.17% | 3.4만 |
|---|
| 2026.09.14 | ₩39,455 | ₩39,763 | ₩39,362 | ₩39,569 | +0.29% | 4.8만 |
|---|
| 2026.09.11 | ₩40,110 | ₩40,110 | ₩39,616 | ₩39,653 | -1.14% | 3.6만 |
|---|
| 2026.09.10 | ₩39,616 | ₩39,749 | ₩39,482 | ₩39,554 | -0.16% | 3.9만 |
|---|
| 2026.09.09 | ₩39,723 | ₩39,910 | ₩39,723 | ₩39,856 | +0.34% | 4.8만 |
|---|
| 2026.09.08 | ₩39,950 | ₩40,082 | ₩39,776 | ₩39,803 | -0.37% | 4.3만 |
|---|
| 2026.09.04 | ₩40,644 | ₩40,644 | ₩40,230 | ₩40,424 | -0.54% | 2.3만 |
|---|
| 2026.09.03 | ₩40,404 | ₩40,691 | ₩40,404 | ₩40,631 | +0.56% | 2.3만 |
|---|
| 2026.09.02 | ₩39,976 | ₩40,377 | ₩39,976 | ₩40,126 | +0.37% | 5.7만 |
|---|
| 2026.09.01 | ₩40,511 | ₩40,538 | ₩39,950 | ₩39,976 | -1.32% | 5.4만 |
|---|
| 2026.08.31 | ₩40,885 | ₩40,885 | ₩40,551 | ₩40,551 | -0.82% | 3.6만 |
|---|
| 2026.08.28 | ₩41,019 | ₩41,219 | ₩40,833 | ₩40,938 | -0.20% | 2.5만 |
|---|
| 2026.08.27 | ₩41,099 | ₩41,219 | ₩40,938 | ₩41,009 | -0.22% | 2.4만 |
|---|
| 2026.08.26 | ₩40,978 | ₩40,992 | ₩40,725 | ₩40,785 | -0.47% | 7.3만 |
|---|
| 2026.08.25 | ₩41,032 | ₩41,032 | ₩40,746 | ₩40,860 | -0.42% | 1.2만 |
|---|
| 2026.08.24 | ₩40,805 | ₩40,818 | ₩40,618 | ₩40,751 | -0.13% | 1.8만 |
|---|
| 2026.08.21 | ₩40,685 | ₩40,809 | ₩40,497 | ₩40,698 | +0.03% | 3만 |
|---|
| 2026.08.20 | ₩40,658 | ₩40,822 | ₩40,457 | ₩40,496 | -0.40% | 2.9만 |
|---|
| 2026.08.19 | ₩40,926 | ₩41,085 | ₩40,805 | ₩40,874 | -0.13% | 2.9만 |
|---|
| 2026.08.18 | ₩41,019 | ₩41,085 | ₩40,778 | ₩40,878 | -0.34% | 6.1만 |
|---|
| 2026.08.17 | ₩41,286 | ₩41,339 | ₩41,045 | ₩41,093 | -0.47% | 3.7만 |
|---|
| 2026.08.14 | ₩41,433 | ₩41,541 | ₩41,272 | ₩41,272 | -0.39% | 4.8만 |
|---|
| 2026.08.13 | ₩41,433 | ₩41,700 | ₩41,406 | ₩41,464 | +0.07% | 5.3만 |
|---|
| 2026.08.12 | ₩41,540 | ₩41,620 | ₩41,353 | ₩41,480 | -0.14% | 3.9만 |
|---|
| 2026.08.11 | ₩41,533 | ₩41,631 | ₩41,272 | ₩41,335 | -0.48% | 3만 |
|---|
| 2026.08.10 | ₩41,353 | ₩41,647 | ₩41,272 | ₩41,566 | +0.52% | 1.4만 |
|---|
| 2026.08.07 | ₩41,553 | ₩41,566 | ₩41,259 | ₩41,421 | -0.32% | 3.2만 |
|---|
| 2026.08.06 | ₩41,152 | ₩41,486 | ₩41,125 | ₩41,263 | +0.27% | 8.7천 |
|---|
| 2026.08.05 | ₩41,419 | ₩41,696 | ₩41,179 | ₩41,179 | -0.58% | 2.1만 |
|---|
| 2026.08.04 | ₩40,671 | ₩41,459 | ₩40,671 | ₩41,395 | +1.78% | 2.5만 |
|---|
| 2026.08.03 | ₩40,818 | ₩40,858 | ₩40,417 | ₩40,765 | -0.13% | 3.6만 |
|---|
| 2026.07.31 | ₩40,391 | ₩40,427 | ₩40,016 | ₩40,417 | +0.07% | 3.9만 |
|---|
| 2026.07.30 | ₩39,576 | ₩40,351 | ₩39,576 | ₩40,249 | +1.70% | 3.1만 |
|---|
| 2026.07.29 | ₩40,089 | ₩40,297 | ₩39,709 | ₩39,736 | -0.88% | 5.4만 |
|---|
| 2026.07.28 | ₩40,217 | ₩40,297 | ₩39,932 | ₩40,115 | -0.25% | 6.6만 |
|---|
| 2026.07.27 | ₩40,725 | ₩40,751 | ₩40,107 | ₩40,324 | -0.98% | 3.1만 |
|---|
| 2026.07.24 | ₩40,578 | ₩40,885 | ₩40,471 | ₩40,484 | -0.23% | 10.1만 |
|---|
| 2026.07.23 | ₩40,952 | ₩40,952 | ₩40,511 | ₩40,738 | -0.52% | 4.3만 |
|---|
| 2026.07.22 | ₩40,618 | ₩41,286 | ₩40,618 | ₩41,174 | +1.37% | 2.6만 |
|---|
| 2026.07.21 | ₩41,166 | ₩41,179 | ₩40,965 | ₩41,179 | +0.03% | 2.4만 |
|---|
| 2026.07.20 | ₩41,125 | ₩41,284 | ₩40,751 | ₩40,751 | -0.91% | 2만 |
|---|
| 2026.07.17 | ₩40,818 | ₩41,199 | ₩40,658 | ₩40,898 | +0.20% | 7.6만 |
|---|
| 2026.07.16 | ₩41,740 | ₩41,753 | ₩41,206 | ₩41,232 | -1.22% | 9만 |
|---|
| 2026.07.15 | ₩41,633 | ₩42,074 | ₩41,355 | ₩42,074 | +1.06% | 14만 |
|---|
| 2026.07.14 | ₩41,313 | ₩41,566 | ₩41,286 | ₩41,484 | +0.41% | 2.5만 |
|---|
| 2026.07.13 | ₩41,246 | ₩41,401 | ₩41,045 | ₩41,152 | -0.23% | 3.1만 |
|---|
| 2026.07.10 | ₩41,413 | ₩41,526 | ₩41,266 | ₩41,433 | +0.05% | 2.2만 |
|---|
| 2026.07.09 | ₩41,553 | ₩41,553 | ₩41,159 | ₩41,407 | -0.35% | 3.2만 |
|---|
| 2026.07.08 | ₩40,938 | ₩41,005 | ₩40,578 | ₩41,004 | +0.16% | 3.4만 |
|---|
| 2026.07.07 | ₩41,994 | ₩41,994 | ₩41,019 | ₩41,170 | -1.96% | 1.4만 |
|---|
| 2026.07.06 | ₩41,272 | ₩41,529 | ₩41,272 | ₩41,431 | +0.39% | 1.9만 |
|---|
| 2026.07.02 | ₩41,647 | ₩41,860 | ₩41,032 | ₩41,296 | -0.84% | 2.2만 |
|---|
| 2026.07.01 | ₩41,566 | ₩41,834 | ₩41,553 | ₩41,558 | -0.02% | 3만 |
|---|
| 2026.06.30 | ₩41,700 | ₩41,978 | ₩41,660 | ₩41,887 | +0.45% | 2.5만 |
|---|
| 2026.06.29 | ₩41,072 | ₩41,687 | ₩41,072 | ₩41,593 | +1.27% | 2.3만 |
|---|
| 2026.06.26 | ₩40,848 | ₩41,219 | ₩40,677 | ₩41,045 | +0.48% | 3.2만 |
|---|
| 2026.06.25 | ₩41,232 | ₩41,366 | ₩40,912 | ₩41,179 | -0.13% | 3만 |
|---|
| 2026.06.24 | ₩41,008 | ₩41,180 | ₩40,725 | ₩40,858 | -0.36% | 3.7만 |
|---|
| 2026.06.23 | ₩40,885 | ₩41,243 | ₩40,771 | ₩41,005 | +0.29% | 3.6만 |
|---|
| 2026.06.22 | ₩41,566 | ₩41,847 | ₩41,459 | ₩41,660 | +0.23% | 3.9만 |
|---|
| 2026.06.18 | ₩41,681 | ₩41,727 | ₩41,472 | ₩41,660 | -0.05% | 5.5만 |
|---|
| 2026.06.17 | ₩41,553 | ₩41,620 | ₩40,938 | ₩41,055 | -1.20% | 9.2만 |
|---|
| 2026.06.16 | ₩41,840 | ₩41,927 | ₩41,526 | ₩41,552 | -0.69% | 2.8만 |
|---|
| 2026.06.15 | ₩41,727 | ₩42,007 | ₩41,727 | ₩41,874 | +0.35% | 15.7만 |
|---|
| 2026.06.12 | ₩41,179 | ₩41,540 | ₩40,992 | ₩41,272 | +0.23% | 7.4만 |
|---|
| 2026.06.11 | ₩40,150 | ₩41,186 | ₩40,150 | ₩41,124 | +2.43% | 12.1만 |
|---|
| 2026.06.10 | ₩40,685 | ₩41,045 | ₩40,137 | ₩40,197 | -1.20% | 15만 |
|---|
| 2026.06.09 | ₩41,473 | ₩41,566 | ₩39,923 | ₩40,896 | -1.39% | 17.1만 |
|---|
| 2026.06.08 | ₩40,885 | ₩41,733 | ₩40,885 | ₩41,072 | +0.46% | 4.6만 |
|---|
| 2026.06.05 | ₩42,315 | ₩42,315 | ₩40,845 | ₩41,005 | -3.09% | 5.8만 |
|---|
| 2026.06.04 | ₩41,753 | ₩42,555 | ₩41,753 | ₩42,460 | +1.69% | 13.8만 |
|---|
| 2026.06.03 | ₩42,488 | ₩42,488 | ₩42,007 | ₩42,206 | -0.66% | 5.2만 |
|---|
| 2026.06.02 | ₩42,101 | ₩42,395 | ₩42,034 | ₩42,284 | +0.43% | 2.8만 |
|---|
| 2026.06.01 | ₩41,727 | ₩42,181 | ₩41,593 | ₩42,038 | +0.75% | 3.4만 |
|---|
| 2026.05.29 | ₩41,930 | ₩42,047 | ₩41,760 | ₩41,851 | -0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩41,981 | ₩42,021 | ₩41,566 | ₩42,007 | +0.06% | 3만 |
|---|
| 2026.05.27 | ₩41,914 | ₩42,001 | ₩41,700 | ₩41,860 | -0.13% | 5.7만 |
|---|
| 2026.05.26 | ₩42,087 | ₩42,087 | ₩41,820 | ₩41,934 | -0.37% | 4.1만 |
|---|
| 2026.05.22 | ₩41,633 | ₩41,794 | ₩41,553 | ₩41,633 | 0.00% | 5.3만 |
|---|
| 2026.05.21 | ₩41,299 | ₩41,687 | ₩41,219 | ₩41,540 | +0.58% | 5.9만 |
|---|
| 2026.05.20 | ₩41,059 | ₩41,520 | ₩41,059 | ₩41,379 | +0.78% | 6.3만 |
|---|
| 2026.05.19 | ₩41,019 | ₩41,313 | ₩40,725 | ₩41,032 | +0.03% | 9.2만 |
|---|
| 2026.05.18 | ₩41,433 | ₩41,900 | ₩41,019 | ₩41,366 | -0.16% | 12.5만 |
|---|
| 2026.05.15 | ₩41,954 | ₩41,954 | ₩41,433 | ₩41,560 | -0.94% | 14.1만 |
|---|
| 2026.05.14 | ₩42,181 | ₩42,288 | ₩41,954 | ₩42,234 | +0.13% | 6.5만 |
|---|
| 2026.05.13 | ₩41,433 | ₩41,927 | ₩41,286 | ₩41,800 | +0.89% | 16.5만 |
|---|
| 2026.05.12 | ₩41,540 | ₩41,560 | ₩40,811 | ₩41,379 | -0.39% | 11.8만 |
|---|
| 2026.05.11 | ₩40,938 | ₩41,640 | ₩40,938 | ₩41,473 | +1.31% | 5.3만 |
|---|
| 2026.05.08 | ₩41,093 | ₩41,339 | ₩41,093 | ₩41,294 | +0.49% | 6.9만 |
|---|
| 2026.05.07 | ₩41,500 | ₩41,500 | ₩40,651 | ₩40,738 | -1.84% | 13.6만 |
|---|
| 2026.05.06 | ₩41,045 | ₩41,313 | ₩40,858 | ₩41,286 | +0.59% | 6.4만 |
|---|
| 2026.05.05 | ₩40,277 | ₩40,564 | ₩40,277 | ₩40,484 | +0.51% | 27.9만 |
|---|
| 2026.05.04 | ₩40,417 | ₩40,417 | ₩39,856 | ₩40,030 | -0.96% | 12.7만 |
|---|
| 2026.05.01 | ₩40,063 | ₩40,515 | ₩40,063 | ₩40,198 | +0.34% | 9.5만 |
|---|
| 2026.04.30 | ₩39,656 | ₩39,923 | ₩39,389 | ₩39,923 | +0.67% | 6.6만 |
|---|
| 2026.04.29 | ₩39,522 | ₩39,522 | ₩39,095 | ₩39,227 | -0.75% | 8.5만 |
|---|
| 2026.04.28 | ₩39,415 | ₩39,649 | ₩39,095 | ₩39,268 | -0.37% | 12.6만 |
|---|
| 2026.04.27 | ₩39,602 | ₩39,743 | ₩39,402 | ₩39,715 | +0.28% | 4.9만 |
|---|
| 2026.04.24 | ₩39,669 | ₩39,696 | ₩39,308 | ₩39,662 | -0.02% | 4.4만 |
|---|
| 2026.04.23 | ₩39,188 | ₩39,642 | ₩39,014 | ₩39,335 | +0.38% | 13만 |
|---|
| 2026.04.22 | ₩39,215 | ₩39,295 | ₩39,115 | ₩39,255 | +0.10% | 10.2만 |
|---|
| 2026.04.21 | ₩39,121 | ₩39,176 | ₩38,680 | ₩38,801 | -0.82% | 7.2만 |
|---|
| 2026.04.20 | ₩39,014 | ₩39,054 | ₩38,814 | ₩39,054 | +0.10% | 8.9만 |
|---|
| 2026.04.17 | ₩38,747 | ₩39,041 | ₩38,747 | ₩38,974 | +0.59% | 7만 |
|---|
| 2026.04.16 | ₩38,533 | ₩38,680 | ₩38,413 | ₩38,667 | +0.35% | 8.8만 |
|---|
| 2026.04.15 | ₩38,467 | ₩38,761 | ₩38,333 | ₩38,587 | +0.31% | 11.2만 |
|---|
| 2026.04.14 | ₩38,266 | ₩38,493 | ₩38,146 | ₩38,480 | +0.56% | 8.6만 |
|---|
| 2026.04.13 | ₩37,959 | ₩38,266 | ₩37,959 | ₩38,266 | +0.81% | 4.8만 |
|---|
| 2026.04.10 | ₩38,199 | ₩38,260 | ₩37,999 | ₩38,051 | -0.39% | 7.1만 |
|---|
| 2026.04.09 | ₩38,012 | ₩38,211 | ₩38,012 | ₩38,173 | +0.42% | 1.3만 |
|---|
| 2026.04.08 | ₩37,999 | ₩38,213 | ₩37,546 | ₩38,213 | +0.56% | 4.4만 |
|---|
| 2026.04.07 | ₩37,507 | ₩37,638 | ₩37,438 | ₩37,638 | +0.35% | 4.1만 |
|---|
| 2026.04.06 | ₩37,625 | ₩37,678 | ₩37,505 | ₩37,678 | +0.14% | 1.7만 |
|---|
| 2026.04.02 | ₩37,364 | ₩37,549 | ₩37,358 | ₩37,549 | +0.49% | 3.9만 |
|---|
| 2026.04.01 | ₩37,384 | ₩37,411 | ₩37,277 | ₩37,344 | -0.11% | 5.6만 |
|---|
| 2026.03.31 | ₩36,997 | ₩37,318 | ₩36,984 | ₩37,277 | +0.76% | 4만 |
|---|
| 2026.03.30 | ₩38,493 | ₩38,493 | ₩36,743 | ₩36,823 | -4.34% | 7만 |
|---|
| 2026.03.27 | ₩37,171 | ₩37,350 | ₩37,037 | ₩37,090 | -0.22% | 5.7만 |
|---|
| 2026.03.26 | ₩37,485 | ₩37,625 | ₩37,257 | ₩37,304 | -0.48% | 3만 |
|---|
| 2026.03.25 | ₩37,598 | ₩37,705 | ₩37,545 | ₩37,664 | +0.17% | 4.3천 |
|---|
| 2026.03.24 | ₩37,090 | ₩37,582 | ₩37,090 | ₩37,438 | +0.94% | 5.8만 |
|---|
| 2026.03.23 | ₩37,117 | ₩37,438 | ₩37,117 | ₩37,251 | +0.36% | 4만 |
|---|
| 2026.03.20 | ₩37,351 | ₩37,358 | ₩36,792 | ₩36,903 | -1.20% | 4.9만 |
|---|
| 2026.03.19 | ₩37,171 | ₩37,371 | ₩37,130 | ₩37,322 | +0.41% | 2.2만 |
|---|
| 2026.03.18 | ₩37,591 | ₩37,625 | ₩37,310 | ₩37,310 | -0.75% | 1.2만 |
|---|
| 2026.03.17 | ₩37,718 | ₩37,825 | ₩37,652 | ₩37,672 | -0.12% | 1.4만 |
|---|
| 2026.03.16 | ₩37,611 | ₩37,758 | ₩37,451 | ₩37,638 | +0.07% | 2.1만 |
|---|
| 2026.03.13 | ₩37,745 | ₩37,825 | ₩37,327 | ₩37,424 | -0.85% | 16만 |
|---|
| 2026.03.12 | ₩37,799 | ₩37,799 | ₩37,331 | ₩37,331 | -1.24% | 6.7만 |
|---|
| 2026.03.11 | ₩37,999 | ₩38,157 | ₩37,932 | ₩37,999 | 0.00% | 2.6만 |
|---|
| 2026.03.10 | ₩37,959 | ₩38,333 | ₩37,839 | ₩37,959 | 0.00% | 7.4만 |
|---|
| 2026.03.09 | ₩37,358 | ₩38,064 | ₩37,144 | ₩37,946 | +1.57% | 17.7만 |
|---|
| 2026.03.06 | ₩37,652 | ₩37,865 | ₩37,469 | ₩37,571 | -0.21% | 19.9만 |
|---|
| 2026.03.05 | ₩38,587 | ₩38,587 | ₩37,812 | ₩37,946 | -1.66% | 12만 |
|---|
| 2026.03.04 | ₩38,934 | ₩39,001 | ₩38,634 | ₩38,867 | -0.17% | 5.7만 |
|---|
| 2026.03.03 | ₩38,587 | ₩38,827 | ₩38,126 | ₩38,727 | +0.36% | 8.4만 |
|---|
| 2026.03.02 | ₩39,081 | ₩39,455 | ₩39,001 | ₩39,415 | +0.85% | 6.7만 |
|---|
| 2026.02.27 | ₩39,242 | ₩39,371 | ₩39,088 | ₩39,279 | +0.10% | 7.3만 |
|---|
| 2026.02.26 | ₩39,843 | ₩39,843 | ₩39,215 | ₩39,696 | -0.37% | 6.1만 |
|---|
| 2026.02.25 | ₩39,883 | ₩39,991 | ₩39,749 | ₩39,857 | -0.06% | 11.9만 |
|---|
| 2026.02.24 | ₩39,422 | ₩39,763 | ₩39,374 | ₩39,696 | +0.69% | 14.4만 |
|---|
| 2026.02.23 | ₩39,602 | ₩39,602 | ₩39,119 | ₩39,362 | -0.61% | 18만 |
|---|
| 2026.02.20 | ₩38,908 | ₩39,482 | ₩38,894 | ₩39,467 | +1.44% | 8.9만 |
|---|
| 2026.02.19 | ₩38,961 | ₩39,132 | ₩38,901 | ₩39,108 | +0.38% | 7.9만 |
|---|
| 2026.02.18 | ₩39,014 | ₩39,282 | ₩38,974 | ₩39,135 | +0.31% | 8.3만 |
|---|
| 2026.02.17 | ₩38,694 | ₩38,988 | ₩38,447 | ₩38,843 | +0.39% | 7.2만 |
|---|
| 2026.02.13 | ₩38,707 | ₩39,175 | ₩38,433 | ₩38,774 | +0.17% | 13.4만 |
|---|
| 2026.02.12 | ₩39,446 | ₩39,602 | ₩38,694 | ₩38,727 | -1.82% | 9만 |
|---|
| 2026.02.11 | ₩39,549 | ₩39,669 | ₩39,184 | ₩39,324 | -0.57% | 4.5만 |
|---|
| 2026.02.10 | ₩39,509 | ₩39,509 | ₩39,200 | ₩39,215 | -0.74% | 3.3만 |
|---|
| 2026.02.09 | ₩39,188 | ₩39,535 | ₩39,121 | ₩39,463 | +0.70% | 5.2만 |
|---|
| 2026.02.06 | ₩38,682 | ₩39,348 | ₩38,667 | ₩39,335 | +1.69% | 6.1만 |
|---|
| 2026.02.05 | ₩38,520 | ₩38,841 | ₩38,165 | ₩38,507 | -0.03% | 5.4만 |
|---|
| 2026.02.04 | ₩39,348 | ₩39,435 | ₩38,680 | ₩39,014 | -0.85% | 5.5만 |
|---|
| 2026.02.03 | ₩39,429 | ₩39,542 | ₩38,827 | ₩39,147 | -0.72% | 9.5만 |
|---|
| 2026.02.02 | ₩38,573 | ₩39,295 | ₩38,573 | ₩39,255 | +1.77% | 4.5만 |
|---|
| 2026.01.30 | ₩39,068 | ₩39,092 | ₩38,533 | ₩38,749 | -0.82% | 5.7만 |
|---|
| 2026.01.29 | ₩39,282 | ₩39,335 | ₩38,520 | ₩39,215 | -0.17% | 7.7만 |
|---|
| 2026.01.28 | ₩39,379 | ₩39,379 | ₩39,041 | ₩39,228 | -0.38% | 3.3만 |
|---|
| 2026.01.27 | ₩39,014 | ₩39,348 | ₩39,014 | ₩39,148 | +0.34% | 6.2만 |
|---|
| 2026.01.26 | ₩38,801 | ₩38,988 | ₩38,707 | ₩38,867 | +0.17% | 4.4만 |
|---|
| 2026.01.23 | ₩38,827 | ₩38,827 | ₩38,560 | ₩38,707 | -0.31% | 8.7만 |
|---|
| 2026.01.22 | ₩39,097 | ₩39,148 | ₩38,827 | ₩38,948 | -0.38% | 3.3만 |
|---|
| 2026.01.21 | ₩38,253 | ₩39,014 | ₩38,213 | ₩38,817 | +1.47% | 6.9만 |
|---|
| 2026.01.20 | ₩38,320 | ₩38,607 | ₩38,059 | ₩38,066 | -0.66% | 6.5만 |
|---|
| 2026.01.16 | ₩39,068 | ₩39,081 | ₩38,815 | ₩38,908 | -0.41% | 4.2만 |
|---|
| 2026.01.15 | ₩38,961 | ₩39,135 | ₩38,905 | ₩38,988 | +0.07% | 8.4만 |
|---|
| 2026.01.14 | ₩38,801 | ₩38,988 | ₩38,467 | ₩38,988 | +0.48% | 8.4만 |
|---|
| 2026.01.13 | ₩39,014 | ₩39,112 | ₩38,821 | ₩39,054 | +0.10% | 7.2만 |
|---|
| 2026.01.12 | ₩38,817 | ₩39,268 | ₩38,747 | ₩39,268 | +1.16% | 6.7만 |
|---|
| 2026.01.09 | ₩38,640 | ₩39,108 | ₩38,627 | ₩39,108 | +1.21% | 3.6만 |
|---|
| 2026.01.08 | ₩38,620 | ₩38,667 | ₩38,496 | ₩38,612 | -0.02% | 10.2만 |
|---|
| 2026.01.07 | ₩38,774 | ₩38,881 | ₩38,627 | ₩38,707 | -0.17% | 6만 |
|---|
| 2026.01.06 | ₩38,453 | ₩38,827 | ₩38,433 | ₩38,799 | +0.90% | 6.8만 |
|---|
| 2026.01.05 | ₩38,413 | ₩38,573 | ₩38,373 | ₩38,409 | -0.01% | 4.1만 |
|---|
| 2026.01.02 | ₩38,119 | ₩38,266 | ₩37,865 | ₩38,092 | -0.07% | 2.5만 |
|---|
| 2025.12.31 | ₩38,239 | ₩38,239 | ₩37,905 | ₩37,925 | -0.82% | 2.5만 |
|---|
| 2025.12.30 | ₩38,306 | ₩38,451 | ₩38,170 | ₩38,213 | -0.24% | 4.5만 |
|---|
| 2025.12.29 | ₩38,467 | ₩38,533 | ₩38,226 | ₩38,533 | +0.17% | 1.6만 |
|---|
| 2025.12.26 | ₩38,493 | ₩38,499 | ₩38,424 | ₩38,477 | -0.04% | 1.8만 |
|---|
| 2025.12.24 | ₩38,373 | ₩38,507 | ₩38,340 | ₩38,492 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩38,079 | ₩38,400 | ₩38,079 | ₩38,333 | +0.67% | 4.1만 |
|---|
| 2025.12.22 | ₩38,159 | ₩38,213 | ₩38,008 | ₩38,146 | -0.04% | 4.7만 |
|---|
| 2025.12.19 | ₩37,692 | ₩37,905 | ₩37,652 | ₩37,905 | +0.57% | 9.3만 |
|---|
| 2025.12.18 | ₩37,558 | ₩37,718 | ₩37,408 | ₩37,505 | -0.14% | 3.3만 |
|---|
| 2025.12.17 | ₩37,692 | ₩37,758 | ₩37,197 | ₩37,224 | -1.24% | 7.4만 |
|---|
| 2025.12.16 | ₩37,718 | ₩37,732 | ₩37,411 | ₩37,665 | -0.14% | 4.4만 |
|---|
| 2025.12.15 | ₩38,066 | ₩38,066 | ₩37,705 | ₩37,799 | -0.70% | 5.8만 |
|---|
| 2025.12.12 | ₩38,427 | ₩38,427 | ₩37,772 | ₩37,879 | -1.43% | 12.1만 |
|---|
| 2025.12.11 | ₩38,293 | ₩38,480 | ₩38,004 | ₩38,467 | +0.45% | 16.9만 |
|---|
| 2025.12.10 | ₩38,052 | ₩38,493 | ₩38,010 | ₩38,413 | +0.95% | 10.4만 |
|---|
| 2025.12.09 | ₩38,293 | ₩38,293 | ₩38,052 | ₩38,059 | -0.61% | 6.1만 |
|---|
| 2025.12.08 | ₩38,268 | ₩38,280 | ₩38,028 | ₩38,133 | -0.35% | 8.1만 |
|---|
| 2025.12.05 | ₩38,320 | ₩38,372 | ₩38,133 | ₩38,199 | -0.31% | 8.7만 |
|---|
| 2025.12.04 | ₩38,253 | ₩38,253 | ₩37,999 | ₩38,146 | -0.28% | 23.4만 |
|---|
| 2025.12.03 | ₩38,079 | ₩38,306 | ₩37,942 | ₩38,239 | +0.42% | 15.3만 |
|---|
| 2025.12.02 | ₩38,173 | ₩38,280 | ₩38,011 | ₩38,146 | -0.07% | 7.7만 |
|---|
| 2025.12.01 | ₩37,919 | ₩38,146 | ₩37,919 | ₩37,959 | +0.11% | 2.6만 |
|---|
| 2025.11.28 | ₩38,092 | ₩38,193 | ₩37,839 | ₩38,193 | +0.26% | 2.3만 |
|---|
| 2025.11.26 | ₩37,932 | ₩38,173 | ₩37,905 | ₩38,052 | +0.32% | 13.4만 |
|---|
| 2025.11.25 | ₩37,451 | ₩37,799 | ₩37,318 | ₩37,745 | +0.78% | 2.9만 |
|---|
| 2025.11.24 | ₩36,997 | ₩37,465 | ₩36,997 | ₩37,411 | +1.12% | 3.2만 |
|---|
| 2025.11.21 | ₩36,649 | ₩37,024 | ₩36,209 | ₩36,690 | +0.11% | 15.3만 |
|---|
| 2025.11.20 | ₩37,611 | ₩37,833 | ₩36,396 | ₩36,396 | -3.23% | 7만 |
|---|
| 2025.11.19 | ₩36,823 | ₩37,241 | ₩36,807 | ₩36,957 | +0.36% | 5.1만 |
|---|
| 2025.11.18 | ₩36,703 | ₩36,989 | ₩36,413 | ₩36,676 | -0.07% | 5.8만 |
|---|
| 2025.11.17 | ₩37,157 | ₩37,438 | ₩36,796 | ₩36,943 | -0.58% | 13만 |
|---|
| 2025.11.14 | ₩36,837 | ₩37,505 | ₩36,636 | ₩37,224 | +1.05% | 10.5만 |
|---|
| 2025.11.13 | ₩37,812 | ₩37,932 | ₩37,277 | ₩37,331 | -1.27% | 14.1만 |
|---|
| 2025.11.12 | ₩38,213 | ₩38,268 | ₩37,988 | ₩38,186 | -0.07% | 4.9만 |
|---|
| 2025.11.11 | ₩37,946 | ₩38,186 | ₩37,879 | ₩38,173 | +0.60% | 5만 |
|---|
| 2025.11.10 | ₩37,732 | ₩38,079 | ₩37,686 | ₩38,039 | +0.81% | 5.5만 |
|---|
| 2025.11.07 | ₩37,064 | ₩37,318 | ₩36,679 | ₩37,318 | +0.68% | 9.6만 |
|---|
| 2025.11.06 | ₩37,611 | ₩37,705 | ₩37,157 | ₩37,277 | -0.89% | 12.3만 |
|---|
| 2025.11.05 | ₩37,518 | ₩37,919 | ₩37,438 | ₩37,678 | +0.43% | 4.7만 |
|---|
| 2025.11.04 | ₩37,611 | ₩37,892 | ₩37,502 | ₩37,571 | -0.11% | 8.5만 |
|---|
| 2025.11.03 | ₩38,373 | ₩38,373 | ₩37,892 | ₩38,066 | -0.80% | 13.7만 |
|---|
| 2025.10.31 | ₩38,199 | ₩38,199 | ₩37,812 | ₩37,946 | -0.66% | 3.7만 |
|---|
| 2025.10.30 | ₩37,865 | ₩38,119 | ₩37,799 | ₩37,825 | -0.11% | 3.7만 |
|---|
| 2025.10.29 | ₩38,079 | ₩38,199 | ₩37,892 | ₩38,133 | +0.14% | 4.4만 |
|---|
| 2025.10.28 | ₩37,732 | ₩37,839 | ₩37,591 | ₩37,799 | +0.18% | 5.7만 |
|---|
| 2025.10.27 | ₩37,465 | ₩37,585 | ₩37,362 | ₩37,585 | +0.32% | 2.2만 |
|---|
| 2025.10.24 | ₩36,970 | ₩37,157 | ₩36,930 | ₩37,077 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩36,488 | ₩36,756 | ₩36,488 | ₩36,730 | +0.66% | 2.4만 |
|---|
| 2025.10.22 | ₩36,783 | ₩36,783 | ₩36,106 | ₩36,396 | -1.05% | 3.8만 |
|---|
| 2025.10.21 | ₩36,850 | ₩36,850 | ₩36,676 | ₩36,730 | -0.33% | 5.6만 |
|---|
| 2025.10.20 | ₩36,663 | ₩36,930 | ₩36,663 | ₩36,877 | +0.58% | 2.6만 |
|---|
| 2025.10.17 | ₩36,289 | ₩36,529 | ₩36,075 | ₩36,449 | +0.44% | 5만 |
|---|
| 2025.10.16 | ₩36,783 | ₩36,850 | ₩36,255 | ₩36,436 | -0.94% | 3.9만 |
|---|
| 2025.10.15 | ₩36,756 | ₩36,930 | ₩36,315 | ₩36,623 | -0.36% | 4.7만 |
|---|
| 2025.10.14 | ₩36,142 | ₩36,662 | ₩35,885 | ₩36,414 | +0.75% | 4.9만 |
|---|
| 2025.10.13 | ₩36,569 | ₩36,738 | ₩36,469 | ₩36,663 | +0.26% | 4.4만 |
|---|
| 2025.10.10 | ₩37,184 | ₩37,304 | ₩36,014 | ₩36,168 | -2.73% | 5.6만 |
|---|