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 | ₩40,770 | ₩41,024 | ₩40,683 | ₩40,957 | +0.46% | 1.8만 |
| 2026.10.08 | ₩40,536 | ₩40,690 | ₩40,389 | ₩40,521 | -0.04% | 2.7만 |
| 2026.10.07 | ₩40,650 | ₩40,843 | ₩40,636 | ₩40,716 | +0.16% | 1.4만 |
| 2026.10.06 | ₩41,117 | ₩41,161 | ₩40,849 | ₩40,849 | -0.65% | 1.5만 |
| 2026.10.05 | ₩40,716 | ₩41,064 | ₩40,691 | ₩40,810 | +0.23% | 1만 |
| 2026.10.02 | ₩40,810 | ₩40,810 | ₩40,489 | ₩40,489 | -0.79% | 3.4만 |
| 2026.10.01 | ₩40,610 | ₩40,610 | ₩40,182 | ₩40,436 | -0.43% | 3만 |
| 2026.09.30 | ₩40,492 | ₩40,797 | ₩40,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,276 |
| -0.53% |
| 9.7만 |
| 2026.09.29 | ₩40,238 | ₩40,503 | ₩40,195 | ₩40,362 | +0.31% | 5.6만 |
|---|
| 2026.09.28 | ₩40,469 | ₩40,539 | ₩40,342 | ₩40,385 | -0.21% | 1.2만 |
|---|
| 2026.09.25 | ₩40,409 | ₩40,756 | ₩40,409 | ₩40,719 | +0.77% | 2.1만 |
|---|
| 2026.09.24 | ₩40,350 | ₩40,743 | ₩40,350 | ₩40,690 | +0.84% | 2.3만 |
|---|
| 2026.09.23 | ₩40,770 | ₩40,770 | ₩40,396 | ₩40,496 | -0.67% | 4.5만 |
|---|
| 2026.09.22 | ₩40,877 | ₩40,877 | ₩40,610 | ₩40,664 | -0.52% | 1.4만 |
|---|
| 2026.09.21 | ₩40,202 | ₩40,743 | ₩40,202 | ₩40,656 | +1.13% | 3.8만 |
|---|
| 2026.09.18 | ₩39,968 | ₩39,968 | ₩39,701 | ₩39,882 | -0.22% | 2.7만 |
|---|
| 2026.09.17 | ₩39,821 | ₩40,082 | ₩39,808 | ₩40,077 | +0.64% | 3.1만 |
|---|
| 2026.09.16 | ₩39,761 | ₩39,995 | ₩39,306 | ₩39,594 | -0.42% | 3.5만 |
|---|
| 2026.09.15 | ₩39,608 | ₩39,760 | ₩39,367 | ₩39,542 | -0.17% | 3.4만 |
|---|
| 2026.09.14 | ₩39,447 | ₩39,755 | ₩39,354 | ₩39,561 | +0.29% | 4.8만 |
|---|
| 2026.09.11 | ₩40,102 | ₩40,102 | ₩39,608 | ₩39,645 | -1.14% | 3.6만 |
|---|
| 2026.09.10 | ₩39,608 | ₩39,741 | ₩39,474 | ₩39,546 | -0.16% | 3.9만 |
|---|
| 2026.09.09 | ₩39,715 | ₩39,902 | ₩39,715 | ₩39,848 | +0.34% | 4.8만 |
|---|
| 2026.09.08 | ₩39,942 | ₩40,074 | ₩39,768 | ₩39,795 | -0.37% | 4.3만 |
|---|
| 2026.09.04 | ₩40,636 | ₩40,636 | ₩40,222 | ₩40,416 | -0.54% | 2.3만 |
|---|
| 2026.09.03 | ₩40,396 | ₩40,683 | ₩40,396 | ₩40,623 | +0.56% | 2.3만 |
|---|
| 2026.09.02 | ₩39,968 | ₩40,369 | ₩39,968 | ₩40,118 | +0.37% | 5.7만 |
|---|
| 2026.09.01 | ₩40,503 | ₩40,529 | ₩39,942 | ₩39,968 | -1.32% | 5.4만 |
|---|
| 2026.08.31 | ₩40,877 | ₩40,877 | ₩40,543 | ₩40,543 | -0.82% | 3.6만 |
|---|
| 2026.08.28 | ₩41,010 | ₩41,211 | ₩40,825 | ₩40,930 | -0.20% | 2.5만 |
|---|
| 2026.08.27 | ₩41,090 | ₩41,211 | ₩40,930 | ₩41,001 | -0.22% | 2.4만 |
|---|
| 2026.08.26 | ₩40,970 | ₩40,984 | ₩40,716 | ₩40,777 | -0.47% | 7.3만 |
|---|
| 2026.08.25 | ₩41,024 | ₩41,024 | ₩40,738 | ₩40,851 | -0.42% | 1.2만 |
|---|
| 2026.08.24 | ₩40,797 | ₩40,810 | ₩40,610 | ₩40,743 | -0.13% | 1.8만 |
|---|
| 2026.08.21 | ₩40,676 | ₩40,801 | ₩40,489 | ₩40,690 | +0.03% | 3만 |
|---|
| 2026.08.20 | ₩40,650 | ₩40,814 | ₩40,449 | ₩40,488 | -0.40% | 2.9만 |
|---|
| 2026.08.19 | ₩40,918 | ₩41,077 | ₩40,797 | ₩40,866 | -0.13% | 2.9만 |
|---|
| 2026.08.18 | ₩41,010 | ₩41,077 | ₩40,770 | ₩40,870 | -0.34% | 6.1만 |
|---|
| 2026.08.17 | ₩41,277 | ₩41,331 | ₩41,037 | ₩41,085 | -0.47% | 3.7만 |
|---|
| 2026.08.14 | ₩41,424 | ₩41,533 | ₩41,264 | ₩41,264 | -0.39% | 4.8만 |
|---|
| 2026.08.13 | ₩41,424 | ₩41,692 | ₩41,398 | ₩41,455 | +0.07% | 5.3만 |
|---|
| 2026.08.12 | ₩41,531 | ₩41,611 | ₩41,344 | ₩41,471 | -0.14% | 3.9만 |
|---|
| 2026.08.11 | ₩41,525 | ₩41,622 | ₩41,264 | ₩41,327 | -0.48% | 3만 |
|---|
| 2026.08.10 | ₩41,344 | ₩41,638 | ₩41,264 | ₩41,558 | +0.52% | 1.4만 |
|---|
| 2026.08.07 | ₩41,545 | ₩41,558 | ₩41,251 | ₩41,412 | -0.32% | 3.2만 |
|---|
| 2026.08.06 | ₩41,144 | ₩41,478 | ₩41,117 | ₩41,255 | +0.27% | 8.7천 |
|---|
| 2026.08.05 | ₩41,411 | ₩41,688 | ₩41,171 | ₩41,171 | -0.58% | 2.1만 |
|---|
| 2026.08.04 | ₩40,663 | ₩41,451 | ₩40,663 | ₩41,387 | +1.78% | 2.5만 |
|---|
| 2026.08.03 | ₩40,810 | ₩40,850 | ₩40,409 | ₩40,756 | -0.13% | 3.6만 |
|---|
| 2026.07.31 | ₩40,382 | ₩40,419 | ₩40,008 | ₩40,409 | +0.07% | 3.9만 |
|---|
| 2026.07.30 | ₩39,568 | ₩40,342 | ₩39,568 | ₩40,241 | +1.70% | 3.1만 |
|---|
| 2026.07.29 | ₩40,081 | ₩40,289 | ₩39,701 | ₩39,728 | -0.88% | 5.4만 |
|---|
| 2026.07.28 | ₩40,209 | ₩40,289 | ₩39,924 | ₩40,107 | -0.25% | 6.6만 |
|---|
| 2026.07.27 | ₩40,716 | ₩40,743 | ₩40,099 | ₩40,316 | -0.98% | 3.1만 |
|---|
| 2026.07.24 | ₩40,569 | ₩40,877 | ₩40,463 | ₩40,476 | -0.23% | 10.1만 |
|---|
| 2026.07.23 | ₩40,943 | ₩40,943 | ₩40,503 | ₩40,730 | -0.52% | 4.3만 |
|---|
| 2026.07.22 | ₩40,610 | ₩41,277 | ₩40,610 | ₩41,165 | +1.37% | 2.6만 |
|---|
| 2026.07.21 | ₩41,157 | ₩41,171 | ₩40,957 | ₩41,171 | +0.03% | 2.4만 |
|---|
| 2026.07.20 | ₩41,117 | ₩41,276 | ₩40,743 | ₩40,743 | -0.91% | 2만 |
|---|
| 2026.07.17 | ₩40,810 | ₩41,191 | ₩40,650 | ₩40,890 | +0.20% | 7.6만 |
|---|
| 2026.07.16 | ₩41,732 | ₩41,745 | ₩41,197 | ₩41,224 | -1.22% | 9만 |
|---|
| 2026.07.15 | ₩41,625 | ₩42,066 | ₩41,347 | ₩42,066 | +1.06% | 14만 |
|---|
| 2026.07.14 | ₩41,304 | ₩41,558 | ₩41,277 | ₩41,475 | +0.41% | 2.5만 |
|---|
| 2026.07.13 | ₩41,237 | ₩41,392 | ₩41,037 | ₩41,144 | -0.23% | 3.1만 |
|---|
| 2026.07.10 | ₩41,404 | ₩41,518 | ₩41,257 | ₩41,424 | +0.05% | 2.2만 |
|---|
| 2026.07.09 | ₩41,545 | ₩41,545 | ₩41,151 | ₩41,399 | -0.35% | 3.2만 |
|---|
| 2026.07.08 | ₩40,930 | ₩40,997 | ₩40,569 | ₩40,996 | +0.16% | 3.4만 |
|---|
| 2026.07.07 | ₩41,985 | ₩41,985 | ₩41,010 | ₩41,161 | -1.96% | 1.4만 |
|---|
| 2026.07.06 | ₩41,264 | ₩41,521 | ₩41,264 | ₩41,423 | +0.39% | 1.9만 |
|---|
| 2026.07.02 | ₩41,638 | ₩41,852 | ₩41,024 | ₩41,288 | -0.84% | 2.2만 |
|---|
| 2026.07.01 | ₩41,558 | ₩41,825 | ₩41,545 | ₩41,550 | -0.02% | 3만 |
|---|
| 2026.06.30 | ₩41,692 | ₩41,969 | ₩41,651 | ₩41,879 | +0.45% | 2.5만 |
|---|
| 2026.06.29 | ₩41,064 | ₩41,678 | ₩41,064 | ₩41,585 | +1.27% | 2.3만 |
|---|
| 2026.06.26 | ₩40,839 | ₩41,211 | ₩40,668 | ₩41,037 | +0.48% | 3.2만 |
|---|
| 2026.06.25 | ₩41,224 | ₩41,358 | ₩40,903 | ₩41,171 | -0.13% | 3만 |
|---|
| 2026.06.24 | ₩41,000 | ₩41,172 | ₩40,716 | ₩40,850 | -0.36% | 3.7만 |
|---|
| 2026.06.23 | ₩40,877 | ₩41,235 | ₩40,763 | ₩40,997 | +0.29% | 3.6만 |
|---|
| 2026.06.22 | ₩41,558 | ₩41,839 | ₩41,451 | ₩41,651 | +0.23% | 3.9만 |
|---|
| 2026.06.18 | ₩41,673 | ₩41,718 | ₩41,463 | ₩41,651 | -0.05% | 5.5만 |
|---|
| 2026.06.17 | ₩41,545 | ₩41,611 | ₩40,930 | ₩41,046 | -1.20% | 9.2만 |
|---|
| 2026.06.16 | ₩41,832 | ₩41,919 | ₩41,518 | ₩41,543 | -0.69% | 2.8만 |
|---|
| 2026.06.15 | ₩41,718 | ₩41,999 | ₩41,718 | ₩41,865 | +0.35% | 15.7만 |
|---|
| 2026.06.12 | ₩41,171 | ₩41,531 | ₩40,984 | ₩41,264 | +0.23% | 7.4만 |
|---|
| 2026.06.11 | ₩40,142 | ₩41,177 | ₩40,142 | ₩41,116 | +2.43% | 12.1만 |
|---|
| 2026.06.10 | ₩40,676 | ₩41,037 | ₩40,129 | ₩40,189 | -1.20% | 15만 |
|---|
| 2026.06.09 | ₩41,464 | ₩41,558 | ₩39,915 | ₩40,887 | -1.39% | 17.1만 |
|---|
| 2026.06.08 | ₩40,877 | ₩41,725 | ₩40,877 | ₩41,064 | +0.46% | 4.6만 |
|---|
| 2026.06.05 | ₩42,306 | ₩42,306 | ₩40,837 | ₩40,997 | -3.09% | 5.8만 |
|---|
| 2026.06.04 | ₩41,745 | ₩42,547 | ₩41,745 | ₩42,452 | +1.69% | 13.8만 |
|---|
| 2026.06.03 | ₩42,480 | ₩42,480 | ₩41,999 | ₩42,198 | -0.66% | 5.2만 |
|---|
| 2026.06.02 | ₩42,092 | ₩42,386 | ₩42,026 | ₩42,275 | +0.43% | 2.8만 |
|---|
| 2026.06.01 | ₩41,718 | ₩42,172 | ₩41,585 | ₩42,030 | +0.75% | 3.4만 |
|---|
| 2026.05.29 | ₩41,921 | ₩42,039 | ₩41,752 | ₩41,843 | -0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩41,972 | ₩42,012 | ₩41,558 | ₩41,999 | +0.06% | 3만 |
|---|
| 2026.05.27 | ₩41,905 | ₩41,992 | ₩41,692 | ₩41,852 | -0.13% | 5.7만 |
|---|
| 2026.05.26 | ₩42,079 | ₩42,079 | ₩41,812 | ₩41,925 | -0.37% | 4.1만 |
|---|
| 2026.05.22 | ₩41,625 | ₩41,785 | ₩41,545 | ₩41,625 | 0.00% | 5.3만 |
|---|
| 2026.05.21 | ₩41,291 | ₩41,678 | ₩41,211 | ₩41,531 | +0.58% | 5.9만 |
|---|
| 2026.05.20 | ₩41,050 | ₩41,511 | ₩41,050 | ₩41,371 | +0.78% | 6.3만 |
|---|
| 2026.05.19 | ₩41,010 | ₩41,304 | ₩40,716 | ₩41,024 | +0.03% | 9.2만 |
|---|
| 2026.05.18 | ₩41,424 | ₩41,892 | ₩41,010 | ₩41,358 | -0.16% | 12.5만 |
|---|
| 2026.05.15 | ₩41,945 | ₩41,945 | ₩41,424 | ₩41,551 | -0.94% | 14.1만 |
|---|
| 2026.05.14 | ₩42,172 | ₩42,279 | ₩41,945 | ₩42,226 | +0.13% | 6.5만 |
|---|
| 2026.05.13 | ₩41,424 | ₩41,919 | ₩41,277 | ₩41,792 | +0.89% | 16.5만 |
|---|
| 2026.05.12 | ₩41,531 | ₩41,551 | ₩40,803 | ₩41,371 | -0.39% | 11.8만 |
|---|
| 2026.05.11 | ₩40,930 | ₩41,631 | ₩40,930 | ₩41,464 | +1.31% | 5.3만 |
|---|
| 2026.05.08 | ₩41,085 | ₩41,331 | ₩41,085 | ₩41,285 | +0.49% | 6.9만 |
|---|
| 2026.05.07 | ₩41,491 | ₩41,491 | ₩40,643 | ₩40,730 | -1.84% | 13.6만 |
|---|
| 2026.05.06 | ₩41,037 | ₩41,304 | ₩40,850 | ₩41,277 | +0.59% | 6.4만 |
|---|
| 2026.05.05 | ₩40,269 | ₩40,556 | ₩40,269 | ₩40,476 | +0.51% | 27.9만 |
|---|
| 2026.05.04 | ₩40,409 | ₩40,409 | ₩39,848 | ₩40,022 | -0.96% | 12.7만 |
|---|
| 2026.05.01 | ₩40,055 | ₩40,507 | ₩40,055 | ₩40,190 | +0.34% | 9.5만 |
|---|
| 2026.04.30 | ₩39,648 | ₩39,915 | ₩39,381 | ₩39,915 | +0.67% | 6.6만 |
|---|
| 2026.04.29 | ₩39,514 | ₩39,514 | ₩39,087 | ₩39,219 | -0.75% | 8.5만 |
|---|
| 2026.04.28 | ₩39,407 | ₩39,641 | ₩39,087 | ₩39,260 | -0.37% | 12.6만 |
|---|
| 2026.04.27 | ₩39,594 | ₩39,735 | ₩39,394 | ₩39,707 | +0.28% | 4.9만 |
|---|
| 2026.04.24 | ₩39,661 | ₩39,688 | ₩39,300 | ₩39,654 | -0.02% | 4.4만 |
|---|
| 2026.04.23 | ₩39,180 | ₩39,634 | ₩39,007 | ₩39,327 | +0.38% | 13만 |
|---|
| 2026.04.22 | ₩39,207 | ₩39,287 | ₩39,107 | ₩39,247 | +0.10% | 10.2만 |
|---|
| 2026.04.21 | ₩39,113 | ₩39,168 | ₩38,673 | ₩38,793 | -0.82% | 7.2만 |
|---|
| 2026.04.20 | ₩39,007 | ₩39,047 | ₩38,806 | ₩39,047 | +0.10% | 8.9만 |
|---|
| 2026.04.17 | ₩38,739 | ₩39,033 | ₩38,739 | ₩38,966 | +0.59% | 7만 |
|---|
| 2026.04.16 | ₩38,526 | ₩38,673 | ₩38,405 | ₩38,659 | +0.35% | 8.8만 |
|---|
| 2026.04.15 | ₩38,459 | ₩38,753 | ₩38,325 | ₩38,579 | +0.31% | 11.2만 |
|---|
| 2026.04.14 | ₩38,258 | ₩38,486 | ₩38,138 | ₩38,472 | +0.56% | 8.6만 |
|---|
| 2026.04.13 | ₩37,951 | ₩38,258 | ₩37,951 | ₩38,258 | +0.81% | 4.8만 |
|---|
| 2026.04.10 | ₩38,192 | ₩38,252 | ₩37,991 | ₩38,043 | -0.39% | 7.1만 |
|---|
| 2026.04.09 | ₩38,005 | ₩38,204 | ₩38,005 | ₩38,165 | +0.42% | 1.3만 |
|---|
| 2026.04.08 | ₩37,991 | ₩38,205 | ₩37,538 | ₩38,205 | +0.56% | 4.4만 |
|---|
| 2026.04.07 | ₩37,500 | ₩37,631 | ₩37,430 | ₩37,631 | +0.35% | 4.1만 |
|---|
| 2026.04.06 | ₩37,617 | ₩37,671 | ₩37,497 | ₩37,671 | +0.14% | 1.7만 |
|---|
| 2026.04.02 | ₩37,357 | ₩37,541 | ₩37,350 | ₩37,541 | +0.49% | 3.9만 |
|---|
| 2026.04.01 | ₩37,377 | ₩37,404 | ₩37,270 | ₩37,337 | -0.11% | 5.6만 |
|---|
| 2026.03.31 | ₩36,989 | ₩37,310 | ₩36,976 | ₩37,270 | +0.76% | 4만 |
|---|
| 2026.03.30 | ₩38,486 | ₩38,486 | ₩36,736 | ₩36,816 | -4.34% | 7만 |
|---|
| 2026.03.27 | ₩37,163 | ₩37,342 | ₩37,029 | ₩37,083 | -0.22% | 5.7만 |
|---|
| 2026.03.26 | ₩37,477 | ₩37,617 | ₩37,250 | ₩37,297 | -0.48% | 3만 |
|---|
| 2026.03.25 | ₩37,591 | ₩37,697 | ₩37,537 | ₩37,656 | +0.17% | 4.3천 |
|---|
| 2026.03.24 | ₩37,083 | ₩37,575 | ₩37,083 | ₩37,430 | +0.94% | 5.8만 |
|---|
| 2026.03.23 | ₩37,110 | ₩37,430 | ₩37,110 | ₩37,243 | +0.36% | 4만 |
|---|
| 2026.03.20 | ₩37,343 | ₩37,350 | ₩36,785 | ₩36,896 | -1.20% | 4.9만 |
|---|
| 2026.03.19 | ₩37,163 | ₩37,363 | ₩37,123 | ₩37,314 | +0.41% | 2.2만 |
|---|
| 2026.03.18 | ₩37,584 | ₩37,617 | ₩37,302 | ₩37,302 | -0.75% | 1.2만 |
|---|
| 2026.03.17 | ₩37,711 | ₩37,818 | ₩37,644 | ₩37,664 | -0.12% | 1.4만 |
|---|
| 2026.03.16 | ₩37,604 | ₩37,751 | ₩37,444 | ₩37,631 | +0.07% | 2.1만 |
|---|
| 2026.03.13 | ₩37,737 | ₩37,818 | ₩37,319 | ₩37,417 | -0.85% | 16만 |
|---|
| 2026.03.12 | ₩37,791 | ₩37,791 | ₩37,323 | ₩37,323 | -1.24% | 6.7만 |
|---|
| 2026.03.11 | ₩37,991 | ₩38,149 | ₩37,924 | ₩37,991 | 0.00% | 2.6만 |
|---|
| 2026.03.10 | ₩37,951 | ₩38,325 | ₩37,831 | ₩37,951 | 0.00% | 7.4만 |
|---|
| 2026.03.09 | ₩37,350 | ₩38,057 | ₩37,136 | ₩37,938 | +1.57% | 17.7만 |
|---|
| 2026.03.06 | ₩37,644 | ₩37,858 | ₩37,461 | ₩37,564 | -0.21% | 19.9만 |
|---|
| 2026.03.05 | ₩38,579 | ₩38,579 | ₩37,804 | ₩37,938 | -1.66% | 12만 |
|---|
| 2026.03.04 | ₩38,926 | ₩38,993 | ₩38,626 | ₩38,860 | -0.17% | 5.7만 |
|---|
| 2026.03.03 | ₩38,579 | ₩38,820 | ₩38,118 | ₩38,719 | +0.36% | 8.4만 |
|---|
| 2026.03.02 | ₩39,073 | ₩39,447 | ₩38,993 | ₩39,407 | +0.85% | 6.7만 |
|---|
| 2026.02.27 | ₩39,234 | ₩39,363 | ₩39,080 | ₩39,271 | +0.10% | 7.3만 |
|---|
| 2026.02.26 | ₩39,835 | ₩39,835 | ₩39,207 | ₩39,688 | -0.37% | 6.1만 |
|---|
| 2026.02.25 | ₩39,875 | ₩39,983 | ₩39,741 | ₩39,849 | -0.06% | 11.9만 |
|---|
| 2026.02.24 | ₩39,414 | ₩39,755 | ₩39,366 | ₩39,688 | +0.69% | 14.4만 |
|---|
| 2026.02.23 | ₩39,594 | ₩39,594 | ₩39,111 | ₩39,354 | -0.61% | 18만 |
|---|
| 2026.02.20 | ₩38,900 | ₩39,474 | ₩38,886 | ₩39,459 | +1.44% | 8.9만 |
|---|
| 2026.02.19 | ₩38,953 | ₩39,124 | ₩38,893 | ₩39,100 | +0.38% | 7.9만 |
|---|
| 2026.02.18 | ₩39,007 | ₩39,274 | ₩38,966 | ₩39,127 | +0.31% | 8.3만 |
|---|
| 2026.02.17 | ₩38,686 | ₩38,980 | ₩38,439 | ₩38,836 | +0.39% | 7.2만 |
|---|
| 2026.02.13 | ₩38,699 | ₩39,167 | ₩38,425 | ₩38,766 | +0.17% | 13.4만 |
|---|
| 2026.02.12 | ₩39,438 | ₩39,594 | ₩38,686 | ₩38,719 | -1.82% | 9만 |
|---|
| 2026.02.11 | ₩39,541 | ₩39,661 | ₩39,176 | ₩39,316 | -0.57% | 4.5만 |
|---|
| 2026.02.10 | ₩39,501 | ₩39,501 | ₩39,192 | ₩39,207 | -0.74% | 3.3만 |
|---|
| 2026.02.09 | ₩39,180 | ₩39,528 | ₩39,113 | ₩39,455 | +0.70% | 5.2만 |
|---|
| 2026.02.06 | ₩38,674 | ₩39,340 | ₩38,659 | ₩39,327 | +1.69% | 6.1만 |
|---|
| 2026.02.05 | ₩38,512 | ₩38,833 | ₩38,157 | ₩38,499 | -0.03% | 5.4만 |
|---|
| 2026.02.04 | ₩39,340 | ₩39,427 | ₩38,673 | ₩39,007 | -0.85% | 5.5만 |
|---|
| 2026.02.03 | ₩39,421 | ₩39,534 | ₩38,820 | ₩39,139 | -0.72% | 9.5만 |
|---|
| 2026.02.02 | ₩38,566 | ₩39,287 | ₩38,566 | ₩39,247 | +1.77% | 4.5만 |
|---|
| 2026.01.30 | ₩39,060 | ₩39,084 | ₩38,526 | ₩38,741 | -0.82% | 5.7만 |
|---|
| 2026.01.29 | ₩39,274 | ₩39,327 | ₩38,512 | ₩39,207 | -0.17% | 7.7만 |
|---|
| 2026.01.28 | ₩39,371 | ₩39,371 | ₩39,033 | ₩39,220 | -0.38% | 3.3만 |
|---|
| 2026.01.27 | ₩39,007 | ₩39,340 | ₩39,007 | ₩39,140 | +0.34% | 6.2만 |
|---|
| 2026.01.26 | ₩38,793 | ₩38,980 | ₩38,699 | ₩38,860 | +0.17% | 4.4만 |
|---|
| 2026.01.23 | ₩38,820 | ₩38,820 | ₩38,552 | ₩38,699 | -0.31% | 8.7만 |
|---|
| 2026.01.22 | ₩39,089 | ₩39,140 | ₩38,820 | ₩38,940 | -0.38% | 3.3만 |
|---|
| 2026.01.21 | ₩38,245 | ₩39,007 | ₩38,205 | ₩38,809 | +1.47% | 6.9만 |
|---|
| 2026.01.20 | ₩38,312 | ₩38,599 | ₩38,051 | ₩38,058 | -0.66% | 6.5만 |
|---|
| 2026.01.16 | ₩39,060 | ₩39,073 | ₩38,807 | ₩38,900 | -0.41% | 4.2만 |
|---|
| 2026.01.15 | ₩38,953 | ₩39,127 | ₩38,897 | ₩38,980 | +0.07% | 8.4만 |
|---|
| 2026.01.14 | ₩38,793 | ₩38,980 | ₩38,459 | ₩38,980 | +0.48% | 8.4만 |
|---|
| 2026.01.13 | ₩39,007 | ₩39,104 | ₩38,813 | ₩39,047 | +0.10% | 7.2만 |
|---|
| 2026.01.12 | ₩38,809 | ₩39,260 | ₩38,739 | ₩39,260 | +1.16% | 6.7만 |
|---|
| 2026.01.09 | ₩38,632 | ₩39,100 | ₩38,619 | ₩39,100 | +1.21% | 3.6만 |
|---|
| 2026.01.08 | ₩38,612 | ₩38,659 | ₩38,488 | ₩38,604 | -0.02% | 10.2만 |
|---|
| 2026.01.07 | ₩38,766 | ₩38,873 | ₩38,619 | ₩38,699 | -0.17% | 6만 |
|---|
| 2026.01.06 | ₩38,445 | ₩38,820 | ₩38,425 | ₩38,791 | +0.90% | 6.8만 |
|---|
| 2026.01.05 | ₩38,405 | ₩38,566 | ₩38,365 | ₩38,401 | -0.01% | 4.1만 |
|---|
| 2026.01.02 | ₩38,112 | ₩38,258 | ₩37,858 | ₩38,085 | -0.07% | 2.5만 |
|---|
| 2025.12.31 | ₩38,232 | ₩38,232 | ₩37,898 | ₩37,918 | -0.82% | 2.5만 |
|---|
| 2025.12.30 | ₩38,299 | ₩38,443 | ₩38,162 | ₩38,205 | -0.24% | 4.5만 |
|---|
| 2025.12.29 | ₩38,459 | ₩38,526 | ₩38,218 | ₩38,526 | +0.17% | 1.6만 |
|---|
| 2025.12.26 | ₩38,486 | ₩38,491 | ₩38,416 | ₩38,470 | -0.04% | 1.8만 |
|---|
| 2025.12.24 | ₩38,365 | ₩38,499 | ₩38,332 | ₩38,484 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩38,071 | ₩38,392 | ₩38,071 | ₩38,325 | +0.67% | 4.1만 |
|---|
| 2025.12.22 | ₩38,152 | ₩38,205 | ₩38,001 | ₩38,138 | -0.04% | 4.7만 |
|---|
| 2025.12.19 | ₩37,684 | ₩37,898 | ₩37,644 | ₩37,898 | +0.57% | 9.3만 |
|---|
| 2025.12.18 | ₩37,550 | ₩37,711 | ₩37,401 | ₩37,497 | -0.14% | 3.3만 |
|---|
| 2025.12.17 | ₩37,684 | ₩37,751 | ₩37,190 | ₩37,217 | -1.24% | 7.4만 |
|---|
| 2025.12.16 | ₩37,711 | ₩37,724 | ₩37,404 | ₩37,657 | -0.14% | 4.4만 |
|---|
| 2025.12.15 | ₩38,058 | ₩38,058 | ₩37,697 | ₩37,791 | -0.70% | 5.8만 |
|---|
| 2025.12.12 | ₩38,419 | ₩38,419 | ₩37,764 | ₩37,871 | -1.43% | 12.1만 |
|---|
| 2025.12.11 | ₩38,285 | ₩38,472 | ₩37,997 | ₩38,459 | +0.45% | 16.9만 |
|---|
| 2025.12.10 | ₩38,045 | ₩38,486 | ₩38,002 | ₩38,405 | +0.95% | 10.4만 |
|---|
| 2025.12.09 | ₩38,285 | ₩38,285 | ₩38,045 | ₩38,051 | -0.61% | 6.1만 |
|---|
| 2025.12.08 | ₩38,260 | ₩38,272 | ₩38,021 | ₩38,125 | -0.35% | 8.1만 |
|---|
| 2025.12.05 | ₩38,312 | ₩38,364 | ₩38,125 | ₩38,192 | -0.31% | 8.7만 |
|---|
| 2025.12.04 | ₩38,245 | ₩38,245 | ₩37,991 | ₩38,138 | -0.28% | 23.4만 |
|---|
| 2025.12.03 | ₩38,071 | ₩38,299 | ₩37,934 | ₩38,232 | +0.42% | 15.3만 |
|---|
| 2025.12.02 | ₩38,165 | ₩38,272 | ₩38,003 | ₩38,138 | -0.07% | 7.7만 |
|---|
| 2025.12.01 | ₩37,911 | ₩38,138 | ₩37,911 | ₩37,951 | +0.11% | 2.6만 |
|---|
| 2025.11.28 | ₩38,085 | ₩38,185 | ₩37,831 | ₩38,185 | +0.26% | 2.3만 |
|---|
| 2025.11.26 | ₩37,924 | ₩38,165 | ₩37,898 | ₩38,045 | +0.32% | 13.4만 |
|---|
| 2025.11.25 | ₩37,444 | ₩37,791 | ₩37,310 | ₩37,737 | +0.78% | 2.9만 |
|---|
| 2025.11.24 | ₩36,989 | ₩37,457 | ₩36,989 | ₩37,404 | +1.12% | 3.2만 |
|---|
| 2025.11.21 | ₩36,642 | ₩37,016 | ₩36,201 | ₩36,682 | +0.11% | 15.3만 |
|---|
| 2025.11.20 | ₩37,604 | ₩37,826 | ₩36,388 | ₩36,388 | -3.23% | 7만 |
|---|
| 2025.11.19 | ₩36,816 | ₩37,234 | ₩36,800 | ₩36,949 | +0.36% | 5.1만 |
|---|
| 2025.11.18 | ₩36,696 | ₩36,981 | ₩36,406 | ₩36,669 | -0.07% | 5.8만 |
|---|
| 2025.11.17 | ₩37,150 | ₩37,430 | ₩36,789 | ₩36,936 | -0.58% | 13만 |
|---|
| 2025.11.14 | ₩36,829 | ₩37,497 | ₩36,629 | ₩37,217 | +1.05% | 10.5만 |
|---|
| 2025.11.13 | ₩37,804 | ₩37,924 | ₩37,270 | ₩37,323 | -1.27% | 14.1만 |
|---|
| 2025.11.12 | ₩38,205 | ₩38,260 | ₩37,981 | ₩38,178 | -0.07% | 4.9만 |
|---|
| 2025.11.11 | ₩37,938 | ₩38,178 | ₩37,871 | ₩38,165 | +0.60% | 5만 |
|---|
| 2025.11.10 | ₩37,724 | ₩38,071 | ₩37,679 | ₩38,031 | +0.81% | 5.5만 |
|---|
| 2025.11.07 | ₩37,056 | ₩37,310 | ₩36,671 | ₩37,310 | +0.68% | 9.6만 |
|---|
| 2025.11.06 | ₩37,604 | ₩37,697 | ₩37,150 | ₩37,270 | -0.89% | 12.3만 |
|---|
| 2025.11.05 | ₩37,510 | ₩37,911 | ₩37,430 | ₩37,671 | +0.43% | 4.7만 |
|---|
| 2025.11.04 | ₩37,604 | ₩37,884 | ₩37,494 | ₩37,564 | -0.11% | 8.5만 |
|---|
| 2025.11.03 | ₩38,365 | ₩38,365 | ₩37,884 | ₩38,058 | -0.80% | 13.7만 |
|---|
| 2025.10.31 | ₩38,192 | ₩38,192 | ₩37,804 | ₩37,938 | -0.66% | 3.7만 |
|---|
| 2025.10.30 | ₩37,858 | ₩38,112 | ₩37,791 | ₩37,818 | -0.11% | 3.7만 |
|---|
| 2025.10.29 | ₩38,071 | ₩38,192 | ₩37,884 | ₩38,125 | +0.14% | 4.4만 |
|---|
| 2025.10.28 | ₩37,724 | ₩37,831 | ₩37,584 | ₩37,791 | +0.18% | 5.7만 |
|---|
| 2025.10.27 | ₩37,457 | ₩37,577 | ₩37,354 | ₩37,577 | +0.32% | 2.2만 |
|---|
| 2025.10.24 | ₩36,963 | ₩37,150 | ₩36,923 | ₩37,070 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩36,480 | ₩36,749 | ₩36,480 | ₩36,722 | +0.66% | 2.4만 |
|---|
| 2025.10.22 | ₩36,776 | ₩36,776 | ₩36,098 | ₩36,388 | -1.05% | 3.8만 |
|---|
| 2025.10.21 | ₩36,842 | ₩36,842 | ₩36,669 | ₩36,722 | -0.33% | 5.6만 |
|---|
| 2025.10.20 | ₩36,655 | ₩36,923 | ₩36,655 | ₩36,869 | +0.58% | 2.6만 |
|---|
| 2025.10.17 | ₩36,281 | ₩36,522 | ₩36,068 | ₩36,442 | +0.44% | 5만 |
|---|
| 2025.10.16 | ₩36,776 | ₩36,842 | ₩36,248 | ₩36,428 | -0.94% | 3.9만 |
|---|
| 2025.10.15 | ₩36,749 | ₩36,923 | ₩36,308 | ₩36,615 | -0.36% | 4.7만 |
|---|
| 2025.10.14 | ₩36,134 | ₩36,654 | ₩35,878 | ₩36,407 | +0.75% | 4.9만 |
|---|
| 2025.10.13 | ₩36,562 | ₩36,730 | ₩36,462 | ₩36,655 | +0.26% | 4.4만 |
|---|
| 2025.10.10 | ₩37,176 | ₩37,297 | ₩36,006 | ₩36,161 | -2.73% | 5.6만 |
|---|