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 | ₩40,747 | ₩41,000 | ₩40,660 | ₩40,934 | +0.46% | 1.8만 |
| 2026.10.08 | ₩40,513 | ₩40,667 | ₩40,366 | ₩40,498 | -0.04% | 2.7만 |
| 2026.10.07 | ₩40,626 | ₩40,820 | ₩40,613 | ₩40,693 | +0.16% | 1.4만 |
| 2026.10.06 | ₩41,094 | ₩41,138 | ₩40,825 | ₩40,825 | -0.65% | 1.5만 |
| 2026.10.05 | ₩40,693 | ₩41,040 | ₩40,668 | ₩40,787 | +0.23% | 1만 |
| 2026.10.02 | ₩40,787 | ₩40,787 | ₩40,466 | ₩40,466 | -0.79% | 3.4만 |
| 2026.10.01 | ₩40,586 | ₩40,586 | ₩40,159 | ₩40,413 | -0.43% | 3만 |
| 2026.09.30 | ₩40,469 | ₩40,773 | ₩40,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,253 |
| -0.53% |
| 9.7만 |
| 2026.09.29 | ₩40,215 | ₩40,480 | ₩40,173 | ₩40,339 | +0.31% | 5.6만 |
|---|
| 2026.09.28 | ₩40,446 | ₩40,516 | ₩40,319 | ₩40,362 | -0.21% | 1.2만 |
|---|
| 2026.09.25 | ₩40,386 | ₩40,733 | ₩40,386 | ₩40,696 | +0.77% | 2.1만 |
|---|
| 2026.09.24 | ₩40,327 | ₩40,720 | ₩40,327 | ₩40,667 | +0.84% | 2.3만 |
|---|
| 2026.09.23 | ₩40,747 | ₩40,747 | ₩40,373 | ₩40,473 | -0.67% | 4.5만 |
|---|
| 2026.09.22 | ₩40,853 | ₩40,853 | ₩40,586 | ₩40,641 | -0.52% | 1.4만 |
|---|
| 2026.09.21 | ₩40,179 | ₩40,720 | ₩40,179 | ₩40,633 | +1.13% | 3.8만 |
|---|
| 2026.09.18 | ₩39,946 | ₩39,946 | ₩39,679 | ₩39,859 | -0.22% | 2.7만 |
|---|
| 2026.09.17 | ₩39,799 | ₩40,059 | ₩39,785 | ₩40,054 | +0.64% | 3.1만 |
|---|
| 2026.09.16 | ₩39,739 | ₩39,972 | ₩39,283 | ₩39,572 | -0.42% | 3.5만 |
|---|
| 2026.09.15 | ₩39,585 | ₩39,737 | ₩39,345 | ₩39,520 | -0.17% | 3.4만 |
|---|
| 2026.09.14 | ₩39,425 | ₩39,732 | ₩39,331 | ₩39,538 | +0.29% | 4.8만 |
|---|
| 2026.09.11 | ₩40,079 | ₩40,079 | ₩39,585 | ₩39,623 | -1.14% | 3.6만 |
|---|
| 2026.09.10 | ₩39,585 | ₩39,719 | ₩39,452 | ₩39,524 | -0.16% | 3.9만 |
|---|
| 2026.09.09 | ₩39,692 | ₩39,879 | ₩39,692 | ₩39,825 | +0.34% | 4.8만 |
|---|
| 2026.09.08 | ₩39,919 | ₩40,051 | ₩39,745 | ₩39,772 | -0.37% | 4.3만 |
|---|
| 2026.09.04 | ₩40,613 | ₩40,613 | ₩40,199 | ₩40,393 | -0.54% | 2.3만 |
|---|
| 2026.09.03 | ₩40,373 | ₩40,660 | ₩40,373 | ₩40,600 | +0.56% | 2.3만 |
|---|
| 2026.09.02 | ₩39,946 | ₩40,346 | ₩39,946 | ₩40,095 | +0.37% | 5.7만 |
|---|
| 2026.09.01 | ₩40,480 | ₩40,506 | ₩39,919 | ₩39,946 | -1.32% | 5.4만 |
|---|
| 2026.08.31 | ₩40,853 | ₩40,853 | ₩40,520 | ₩40,520 | -0.82% | 3.6만 |
|---|
| 2026.08.28 | ₩40,987 | ₩41,187 | ₩40,801 | ₩40,907 | -0.20% | 2.5만 |
|---|
| 2026.08.27 | ₩41,067 | ₩41,187 | ₩40,907 | ₩40,978 | -0.22% | 2.4만 |
|---|
| 2026.08.26 | ₩40,947 | ₩40,960 | ₩40,693 | ₩40,753 | -0.47% | 7.3만 |
|---|
| 2026.08.25 | ₩41,000 | ₩41,000 | ₩40,715 | ₩40,828 | -0.42% | 1.2만 |
|---|
| 2026.08.24 | ₩40,773 | ₩40,787 | ₩40,586 | ₩40,720 | -0.13% | 1.8만 |
|---|
| 2026.08.21 | ₩40,653 | ₩40,777 | ₩40,466 | ₩40,667 | +0.03% | 3만 |
|---|
| 2026.08.20 | ₩40,626 | ₩40,791 | ₩40,426 | ₩40,465 | -0.40% | 2.9만 |
|---|
| 2026.08.19 | ₩40,895 | ₩41,054 | ₩40,773 | ₩40,843 | -0.13% | 2.9만 |
|---|
| 2026.08.18 | ₩40,987 | ₩41,054 | ₩40,747 | ₩40,847 | -0.34% | 6.1만 |
|---|
| 2026.08.17 | ₩41,254 | ₩41,307 | ₩41,014 | ₩41,062 | -0.47% | 3.7만 |
|---|
| 2026.08.14 | ₩41,401 | ₩41,509 | ₩41,241 | ₩41,241 | -0.39% | 4.8만 |
|---|
| 2026.08.13 | ₩41,401 | ₩41,668 | ₩41,374 | ₩41,432 | +0.07% | 5.3만 |
|---|
| 2026.08.12 | ₩41,508 | ₩41,588 | ₩41,321 | ₩41,448 | -0.14% | 3.9만 |
|---|
| 2026.08.11 | ₩41,501 | ₩41,598 | ₩41,241 | ₩41,303 | -0.48% | 3만 |
|---|
| 2026.08.10 | ₩41,321 | ₩41,614 | ₩41,241 | ₩41,534 | +0.52% | 1.4만 |
|---|
| 2026.08.07 | ₩41,521 | ₩41,534 | ₩41,227 | ₩41,389 | -0.32% | 3.2만 |
|---|
| 2026.08.06 | ₩41,120 | ₩41,454 | ₩41,094 | ₩41,231 | +0.27% | 8.7천 |
|---|
| 2026.08.05 | ₩41,387 | ₩41,664 | ₩41,147 | ₩41,147 | -0.58% | 2.1만 |
|---|
| 2026.08.04 | ₩40,640 | ₩41,428 | ₩40,640 | ₩41,363 | +1.78% | 2.5만 |
|---|
| 2026.08.03 | ₩40,787 | ₩40,827 | ₩40,386 | ₩40,733 | -0.13% | 3.6만 |
|---|
| 2026.07.31 | ₩40,359 | ₩40,396 | ₩39,986 | ₩40,386 | +0.07% | 3.9만 |
|---|
| 2026.07.30 | ₩39,545 | ₩40,319 | ₩39,545 | ₩40,218 | +1.70% | 3.1만 |
|---|
| 2026.07.29 | ₩40,058 | ₩40,266 | ₩39,679 | ₩39,705 | -0.88% | 5.4만 |
|---|
| 2026.07.28 | ₩40,186 | ₩40,266 | ₩39,902 | ₩40,084 | -0.25% | 6.6만 |
|---|
| 2026.07.27 | ₩40,693 | ₩40,720 | ₩40,076 | ₩40,293 | -0.98% | 3.1만 |
|---|
| 2026.07.24 | ₩40,546 | ₩40,853 | ₩40,440 | ₩40,453 | -0.23% | 10.1만 |
|---|
| 2026.07.23 | ₩40,920 | ₩40,920 | ₩40,480 | ₩40,707 | -0.52% | 4.3만 |
|---|
| 2026.07.22 | ₩40,586 | ₩41,254 | ₩40,586 | ₩41,142 | +1.37% | 2.6만 |
|---|
| 2026.07.21 | ₩41,134 | ₩41,147 | ₩40,934 | ₩41,147 | +0.03% | 2.4만 |
|---|
| 2026.07.20 | ₩41,094 | ₩41,253 | ₩40,720 | ₩40,720 | -0.91% | 2만 |
|---|
| 2026.07.17 | ₩40,787 | ₩41,167 | ₩40,626 | ₩40,867 | +0.20% | 7.6만 |
|---|
| 2026.07.16 | ₩41,708 | ₩41,721 | ₩41,174 | ₩41,201 | -1.22% | 9만 |
|---|
| 2026.07.15 | ₩41,601 | ₩42,042 | ₩41,323 | ₩42,042 | +1.06% | 14만 |
|---|
| 2026.07.14 | ₩41,281 | ₩41,534 | ₩41,254 | ₩41,452 | +0.41% | 2.5만 |
|---|
| 2026.07.13 | ₩41,214 | ₩41,369 | ₩41,014 | ₩41,120 | -0.23% | 3.1만 |
|---|
| 2026.07.10 | ₩41,381 | ₩41,494 | ₩41,234 | ₩41,401 | +0.05% | 2.2만 |
|---|
| 2026.07.09 | ₩41,521 | ₩41,521 | ₩41,127 | ₩41,375 | -0.35% | 3.2만 |
|---|
| 2026.07.08 | ₩40,907 | ₩40,974 | ₩40,546 | ₩40,972 | +0.16% | 3.4만 |
|---|
| 2026.07.07 | ₩41,962 | ₩41,962 | ₩40,987 | ₩41,138 | -1.96% | 1.4만 |
|---|
| 2026.07.06 | ₩41,241 | ₩41,497 | ₩41,241 | ₩41,399 | +0.39% | 1.9만 |
|---|
| 2026.07.02 | ₩41,614 | ₩41,828 | ₩41,000 | ₩41,265 | -0.84% | 2.2만 |
|---|
| 2026.07.01 | ₩41,534 | ₩41,801 | ₩41,521 | ₩41,526 | -0.02% | 3만 |
|---|
| 2026.06.30 | ₩41,668 | ₩41,946 | ₩41,628 | ₩41,855 | +0.45% | 2.5만 |
|---|
| 2026.06.29 | ₩41,040 | ₩41,654 | ₩41,040 | ₩41,561 | +1.27% | 2.3만 |
|---|
| 2026.06.26 | ₩40,816 | ₩41,187 | ₩40,645 | ₩41,014 | +0.48% | 3.2만 |
|---|
| 2026.06.25 | ₩41,201 | ₩41,334 | ₩40,880 | ₩41,147 | -0.13% | 3만 |
|---|
| 2026.06.24 | ₩40,976 | ₩41,148 | ₩40,693 | ₩40,827 | -0.36% | 3.7만 |
|---|
| 2026.06.23 | ₩40,853 | ₩41,211 | ₩40,740 | ₩40,974 | +0.29% | 3.6만 |
|---|
| 2026.06.22 | ₩41,534 | ₩41,815 | ₩41,428 | ₩41,628 | +0.23% | 3.9만 |
|---|
| 2026.06.18 | ₩41,649 | ₩41,695 | ₩41,440 | ₩41,628 | -0.05% | 5.5만 |
|---|
| 2026.06.17 | ₩41,521 | ₩41,588 | ₩40,907 | ₩41,023 | -1.20% | 9.2만 |
|---|
| 2026.06.16 | ₩41,808 | ₩41,895 | ₩41,494 | ₩41,520 | -0.69% | 2.8만 |
|---|
| 2026.06.15 | ₩41,695 | ₩41,975 | ₩41,695 | ₩41,841 | +0.35% | 15.7만 |
|---|
| 2026.06.12 | ₩41,147 | ₩41,508 | ₩40,960 | ₩41,241 | +0.23% | 7.4만 |
|---|
| 2026.06.11 | ₩40,119 | ₩41,154 | ₩40,119 | ₩41,092 | +2.43% | 12.1만 |
|---|
| 2026.06.10 | ₩40,653 | ₩41,014 | ₩40,106 | ₩40,166 | -1.20% | 15만 |
|---|
| 2026.06.09 | ₩41,441 | ₩41,534 | ₩39,892 | ₩40,864 | -1.39% | 17.1만 |
|---|
| 2026.06.08 | ₩40,853 | ₩41,701 | ₩40,853 | ₩41,040 | +0.46% | 4.6만 |
|---|
| 2026.06.05 | ₩42,282 | ₩42,282 | ₩40,813 | ₩40,974 | -3.09% | 5.8만 |
|---|
| 2026.06.04 | ₩41,721 | ₩42,522 | ₩41,721 | ₩42,428 | +1.69% | 13.8만 |
|---|
| 2026.06.03 | ₩42,456 | ₩42,456 | ₩41,975 | ₩42,174 | -0.66% | 5.2만 |
|---|
| 2026.06.02 | ₩42,068 | ₩42,362 | ₩42,002 | ₩42,251 | +0.43% | 2.8만 |
|---|
| 2026.06.01 | ₩41,695 | ₩42,148 | ₩41,561 | ₩42,006 | +0.75% | 3.4만 |
|---|
| 2026.05.29 | ₩41,897 | ₩42,015 | ₩41,728 | ₩41,819 | -0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩41,948 | ₩41,988 | ₩41,534 | ₩41,975 | +0.06% | 3만 |
|---|
| 2026.05.27 | ₩41,881 | ₩41,968 | ₩41,668 | ₩41,828 | -0.13% | 5.7만 |
|---|
| 2026.05.26 | ₩42,055 | ₩42,055 | ₩41,788 | ₩41,901 | -0.37% | 4.1만 |
|---|
| 2026.05.22 | ₩41,601 | ₩41,761 | ₩41,521 | ₩41,601 | 0.00% | 5.3만 |
|---|
| 2026.05.21 | ₩41,267 | ₩41,654 | ₩41,187 | ₩41,508 | +0.58% | 5.9만 |
|---|
| 2026.05.20 | ₩41,027 | ₩41,488 | ₩41,027 | ₩41,347 | +0.78% | 6.3만 |
|---|
| 2026.05.19 | ₩40,987 | ₩41,281 | ₩40,693 | ₩41,000 | +0.03% | 9.2만 |
|---|
| 2026.05.18 | ₩41,401 | ₩41,868 | ₩40,987 | ₩41,334 | -0.16% | 12.5만 |
|---|
| 2026.05.15 | ₩41,922 | ₩41,922 | ₩41,401 | ₩41,528 | -0.94% | 14.1만 |
|---|
| 2026.05.14 | ₩42,148 | ₩42,255 | ₩41,922 | ₩42,202 | +0.13% | 6.5만 |
|---|
| 2026.05.13 | ₩41,401 | ₩41,895 | ₩41,254 | ₩41,768 | +0.89% | 16.5만 |
|---|
| 2026.05.12 | ₩41,508 | ₩41,528 | ₩40,780 | ₩41,347 | -0.39% | 11.8만 |
|---|
| 2026.05.11 | ₩40,907 | ₩41,608 | ₩40,907 | ₩41,441 | +1.31% | 5.3만 |
|---|
| 2026.05.08 | ₩41,062 | ₩41,307 | ₩41,062 | ₩41,262 | +0.49% | 6.9만 |
|---|
| 2026.05.07 | ₩41,468 | ₩41,468 | ₩40,620 | ₩40,707 | -1.84% | 13.6만 |
|---|
| 2026.05.06 | ₩41,014 | ₩41,281 | ₩40,827 | ₩41,254 | +0.59% | 6.4만 |
|---|
| 2026.05.05 | ₩40,246 | ₩40,533 | ₩40,246 | ₩40,453 | +0.51% | 27.9만 |
|---|
| 2026.05.04 | ₩40,386 | ₩40,386 | ₩39,825 | ₩39,999 | -0.96% | 12.7만 |
|---|
| 2026.05.01 | ₩40,032 | ₩40,484 | ₩40,032 | ₩40,167 | +0.34% | 9.5만 |
|---|
| 2026.04.30 | ₩39,625 | ₩39,892 | ₩39,358 | ₩39,892 | +0.67% | 6.6만 |
|---|
| 2026.04.29 | ₩39,492 | ₩39,492 | ₩39,064 | ₩39,197 | -0.75% | 8.5만 |
|---|
| 2026.04.28 | ₩39,385 | ₩39,618 | ₩39,064 | ₩39,238 | -0.37% | 12.6만 |
|---|
| 2026.04.27 | ₩39,572 | ₩39,712 | ₩39,372 | ₩39,684 | +0.28% | 4.9만 |
|---|
| 2026.04.24 | ₩39,639 | ₩39,665 | ₩39,278 | ₩39,632 | -0.02% | 4.4만 |
|---|
| 2026.04.23 | ₩39,158 | ₩39,612 | ₩38,984 | ₩39,305 | +0.38% | 13만 |
|---|
| 2026.04.22 | ₩39,185 | ₩39,265 | ₩39,084 | ₩39,225 | +0.10% | 10.2만 |
|---|
| 2026.04.21 | ₩39,091 | ₩39,146 | ₩38,651 | ₩38,771 | -0.82% | 7.2만 |
|---|
| 2026.04.20 | ₩38,984 | ₩39,024 | ₩38,784 | ₩39,024 | +0.10% | 8.9만 |
|---|
| 2026.04.17 | ₩38,717 | ₩39,011 | ₩38,717 | ₩38,944 | +0.59% | 7만 |
|---|
| 2026.04.16 | ₩38,504 | ₩38,651 | ₩38,384 | ₩38,637 | +0.35% | 8.8만 |
|---|
| 2026.04.15 | ₩38,437 | ₩38,731 | ₩38,303 | ₩38,557 | +0.31% | 11.2만 |
|---|
| 2026.04.14 | ₩38,237 | ₩38,464 | ₩38,117 | ₩38,450 | +0.56% | 8.6만 |
|---|
| 2026.04.13 | ₩37,930 | ₩38,237 | ₩37,930 | ₩38,237 | +0.81% | 4.8만 |
|---|
| 2026.04.10 | ₩38,170 | ₩38,230 | ₩37,970 | ₩38,022 | -0.39% | 7.1만 |
|---|
| 2026.04.09 | ₩37,983 | ₩38,182 | ₩37,983 | ₩38,143 | +0.42% | 1.3만 |
|---|
| 2026.04.08 | ₩37,970 | ₩38,183 | ₩37,517 | ₩38,183 | +0.56% | 4.4만 |
|---|
| 2026.04.07 | ₩37,478 | ₩37,609 | ₩37,409 | ₩37,609 | +0.35% | 4.1만 |
|---|
| 2026.04.06 | ₩37,596 | ₩37,649 | ₩37,476 | ₩37,649 | +0.14% | 1.7만 |
|---|
| 2026.04.02 | ₩37,336 | ₩37,520 | ₩37,329 | ₩37,520 | +0.49% | 3.9만 |
|---|
| 2026.04.01 | ₩37,356 | ₩37,382 | ₩37,249 | ₩37,315 | -0.11% | 5.6만 |
|---|
| 2026.03.31 | ₩36,968 | ₩37,289 | ₩36,955 | ₩37,249 | +0.76% | 4만 |
|---|
| 2026.03.30 | ₩38,464 | ₩38,464 | ₩36,715 | ₩36,795 | -4.34% | 7만 |
|---|
| 2026.03.27 | ₩37,142 | ₩37,321 | ₩37,008 | ₩37,062 | -0.22% | 5.7만 |
|---|
| 2026.03.26 | ₩37,456 | ₩37,596 | ₩37,229 | ₩37,275 | -0.48% | 3만 |
|---|
| 2026.03.25 | ₩37,569 | ₩37,676 | ₩37,516 | ₩37,635 | +0.17% | 4.3천 |
|---|
| 2026.03.24 | ₩37,062 | ₩37,553 | ₩37,062 | ₩37,409 | +0.94% | 5.8만 |
|---|
| 2026.03.23 | ₩37,089 | ₩37,409 | ₩37,089 | ₩37,222 | +0.36% | 4만 |
|---|
| 2026.03.20 | ₩37,322 | ₩37,329 | ₩36,764 | ₩36,875 | -1.20% | 4.9만 |
|---|
| 2026.03.19 | ₩37,142 | ₩37,342 | ₩37,102 | ₩37,293 | +0.41% | 2.2만 |
|---|
| 2026.03.18 | ₩37,562 | ₩37,596 | ₩37,281 | ₩37,281 | -0.75% | 1.2만 |
|---|
| 2026.03.17 | ₩37,689 | ₩37,796 | ₩37,623 | ₩37,643 | -0.12% | 1.4만 |
|---|
| 2026.03.16 | ₩37,583 | ₩37,729 | ₩37,422 | ₩37,609 | +0.07% | 2.1만 |
|---|
| 2026.03.13 | ₩37,716 | ₩37,796 | ₩37,298 | ₩37,396 | -0.85% | 16만 |
|---|
| 2026.03.12 | ₩37,769 | ₩37,769 | ₩37,302 | ₩37,302 | -1.24% | 6.7만 |
|---|
| 2026.03.11 | ₩37,970 | ₩38,127 | ₩37,903 | ₩37,970 | 0.00% | 2.6만 |
|---|
| 2026.03.10 | ₩37,930 | ₩38,303 | ₩37,809 | ₩37,930 | 0.00% | 7.4만 |
|---|
| 2026.03.09 | ₩37,329 | ₩38,035 | ₩37,115 | ₩37,916 | +1.57% | 17.7만 |
|---|
| 2026.03.06 | ₩37,623 | ₩37,836 | ₩37,440 | ₩37,542 | -0.21% | 19.9만 |
|---|
| 2026.03.05 | ₩38,557 | ₩38,557 | ₩37,783 | ₩37,916 | -1.66% | 12만 |
|---|
| 2026.03.04 | ₩38,904 | ₩38,971 | ₩38,604 | ₩38,837 | -0.17% | 5.7만 |
|---|
| 2026.03.03 | ₩38,557 | ₩38,797 | ₩38,097 | ₩38,697 | +0.36% | 8.4만 |
|---|
| 2026.03.02 | ₩39,051 | ₩39,425 | ₩38,971 | ₩39,385 | +0.85% | 6.7만 |
|---|
| 2026.02.27 | ₩39,211 | ₩39,341 | ₩39,058 | ₩39,249 | +0.10% | 7.3만 |
|---|
| 2026.02.26 | ₩39,812 | ₩39,812 | ₩39,185 | ₩39,665 | -0.37% | 6.1만 |
|---|
| 2026.02.25 | ₩39,852 | ₩39,960 | ₩39,719 | ₩39,827 | -0.06% | 11.9만 |
|---|
| 2026.02.24 | ₩39,392 | ₩39,732 | ₩39,343 | ₩39,665 | +0.69% | 14.4만 |
|---|
| 2026.02.23 | ₩39,572 | ₩39,572 | ₩39,088 | ₩39,331 | -0.61% | 18만 |
|---|
| 2026.02.20 | ₩38,878 | ₩39,452 | ₩38,864 | ₩39,437 | +1.44% | 8.9만 |
|---|
| 2026.02.19 | ₩38,931 | ₩39,102 | ₩38,871 | ₩39,078 | +0.38% | 7.9만 |
|---|
| 2026.02.18 | ₩38,984 | ₩39,251 | ₩38,944 | ₩39,104 | +0.31% | 8.3만 |
|---|
| 2026.02.17 | ₩38,664 | ₩38,958 | ₩38,417 | ₩38,813 | +0.39% | 7.2만 |
|---|
| 2026.02.13 | ₩38,677 | ₩39,145 | ₩38,404 | ₩38,744 | +0.17% | 13.4만 |
|---|
| 2026.02.12 | ₩39,416 | ₩39,572 | ₩38,664 | ₩38,697 | -1.82% | 9만 |
|---|
| 2026.02.11 | ₩39,518 | ₩39,639 | ₩39,154 | ₩39,294 | -0.57% | 4.5만 |
|---|
| 2026.02.10 | ₩39,478 | ₩39,478 | ₩39,170 | ₩39,185 | -0.74% | 3.3만 |
|---|
| 2026.02.09 | ₩39,158 | ₩39,505 | ₩39,091 | ₩39,433 | +0.70% | 5.2만 |
|---|
| 2026.02.06 | ₩38,652 | ₩39,318 | ₩38,637 | ₩39,305 | +1.69% | 6.1만 |
|---|
| 2026.02.05 | ₩38,490 | ₩38,811 | ₩38,135 | ₩38,477 | -0.03% | 5.4만 |
|---|
| 2026.02.04 | ₩39,318 | ₩39,405 | ₩38,651 | ₩38,984 | -0.85% | 5.5만 |
|---|
| 2026.02.03 | ₩39,398 | ₩39,512 | ₩38,797 | ₩39,117 | -0.72% | 9.5만 |
|---|
| 2026.02.02 | ₩38,544 | ₩39,265 | ₩38,544 | ₩39,225 | +1.77% | 4.5만 |
|---|
| 2026.01.30 | ₩39,038 | ₩39,062 | ₩38,504 | ₩38,719 | -0.82% | 5.7만 |
|---|
| 2026.01.29 | ₩39,251 | ₩39,305 | ₩38,490 | ₩39,185 | -0.17% | 7.7만 |
|---|
| 2026.01.28 | ₩39,349 | ₩39,349 | ₩39,011 | ₩39,198 | -0.38% | 3.3만 |
|---|
| 2026.01.27 | ₩38,984 | ₩39,318 | ₩38,984 | ₩39,118 | +0.34% | 6.2만 |
|---|
| 2026.01.26 | ₩38,771 | ₩38,958 | ₩38,677 | ₩38,837 | +0.17% | 4.4만 |
|---|
| 2026.01.23 | ₩38,797 | ₩38,797 | ₩38,530 | ₩38,677 | -0.31% | 8.7만 |
|---|
| 2026.01.22 | ₩39,067 | ₩39,118 | ₩38,797 | ₩38,918 | -0.38% | 3.3만 |
|---|
| 2026.01.21 | ₩38,223 | ₩38,984 | ₩38,183 | ₩38,787 | +1.47% | 6.9만 |
|---|
| 2026.01.20 | ₩38,290 | ₩38,577 | ₩38,030 | ₩38,036 | -0.66% | 6.5만 |
|---|
| 2026.01.16 | ₩39,038 | ₩39,051 | ₩38,785 | ₩38,878 | -0.41% | 4.2만 |
|---|
| 2026.01.15 | ₩38,931 | ₩39,104 | ₩38,875 | ₩38,958 | +0.07% | 8.4만 |
|---|
| 2026.01.14 | ₩38,771 | ₩38,958 | ₩38,437 | ₩38,958 | +0.48% | 8.4만 |
|---|
| 2026.01.13 | ₩38,984 | ₩39,082 | ₩38,791 | ₩39,024 | +0.10% | 7.2만 |
|---|
| 2026.01.12 | ₩38,787 | ₩39,238 | ₩38,717 | ₩39,238 | +1.16% | 6.7만 |
|---|
| 2026.01.09 | ₩38,611 | ₩39,078 | ₩38,597 | ₩39,078 | +1.21% | 3.6만 |
|---|
| 2026.01.08 | ₩38,590 | ₩38,637 | ₩38,466 | ₩38,582 | -0.02% | 10.2만 |
|---|
| 2026.01.07 | ₩38,744 | ₩38,851 | ₩38,597 | ₩38,677 | -0.17% | 6만 |
|---|
| 2026.01.06 | ₩38,424 | ₩38,797 | ₩38,404 | ₩38,769 | +0.90% | 6.8만 |
|---|
| 2026.01.05 | ₩38,384 | ₩38,544 | ₩38,343 | ₩38,380 | -0.01% | 4.1만 |
|---|
| 2026.01.02 | ₩38,090 | ₩38,237 | ₩37,836 | ₩38,063 | -0.07% | 2.5만 |
|---|
| 2025.12.31 | ₩38,210 | ₩38,210 | ₩37,876 | ₩37,896 | -0.82% | 2.5만 |
|---|
| 2025.12.30 | ₩38,277 | ₩38,421 | ₩38,141 | ₩38,183 | -0.24% | 4.5만 |
|---|
| 2025.12.29 | ₩38,437 | ₩38,504 | ₩38,197 | ₩38,504 | +0.17% | 1.6만 |
|---|
| 2025.12.26 | ₩38,464 | ₩38,469 | ₩38,394 | ₩38,448 | -0.04% | 1.8만 |
|---|
| 2025.12.24 | ₩38,343 | ₩38,477 | ₩38,310 | ₩38,462 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩38,050 | ₩38,370 | ₩38,050 | ₩38,303 | +0.67% | 4.1만 |
|---|
| 2025.12.22 | ₩38,130 | ₩38,183 | ₩37,979 | ₩38,117 | -0.04% | 4.7만 |
|---|
| 2025.12.19 | ₩37,663 | ₩37,876 | ₩37,623 | ₩37,876 | +0.57% | 9.3만 |
|---|
| 2025.12.18 | ₩37,529 | ₩37,689 | ₩37,380 | ₩37,476 | -0.14% | 3.3만 |
|---|
| 2025.12.17 | ₩37,663 | ₩37,729 | ₩37,169 | ₩37,195 | -1.24% | 7.4만 |
|---|
| 2025.12.16 | ₩37,689 | ₩37,703 | ₩37,382 | ₩37,636 | -0.14% | 4.4만 |
|---|
| 2025.12.15 | ₩38,036 | ₩38,036 | ₩37,676 | ₩37,769 | -0.70% | 5.8만 |
|---|
| 2025.12.12 | ₩38,397 | ₩38,397 | ₩37,743 | ₩37,850 | -1.43% | 12.1만 |
|---|
| 2025.12.11 | ₩38,263 | ₩38,450 | ₩37,975 | ₩38,437 | +0.45% | 16.9만 |
|---|
| 2025.12.10 | ₩38,023 | ₩38,464 | ₩37,980 | ₩38,384 | +0.95% | 10.4만 |
|---|
| 2025.12.09 | ₩38,263 | ₩38,263 | ₩38,023 | ₩38,030 | -0.61% | 6.1만 |
|---|
| 2025.12.08 | ₩38,238 | ₩38,250 | ₩37,999 | ₩38,103 | -0.35% | 8.1만 |
|---|
| 2025.12.05 | ₩38,290 | ₩38,342 | ₩38,103 | ₩38,170 | -0.31% | 8.7만 |
|---|
| 2025.12.04 | ₩38,223 | ₩38,223 | ₩37,970 | ₩38,117 | -0.28% | 23.4만 |
|---|
| 2025.12.03 | ₩38,050 | ₩38,277 | ₩37,912 | ₩38,210 | +0.42% | 15.3만 |
|---|
| 2025.12.02 | ₩38,143 | ₩38,250 | ₩37,982 | ₩38,117 | -0.07% | 7.7만 |
|---|
| 2025.12.01 | ₩37,890 | ₩38,117 | ₩37,890 | ₩37,930 | +0.11% | 2.6만 |
|---|
| 2025.11.28 | ₩38,063 | ₩38,163 | ₩37,809 | ₩38,163 | +0.26% | 2.3만 |
|---|
| 2025.11.26 | ₩37,903 | ₩38,143 | ₩37,876 | ₩38,023 | +0.32% | 13.4만 |
|---|
| 2025.11.25 | ₩37,422 | ₩37,769 | ₩37,289 | ₩37,716 | +0.78% | 2.9만 |
|---|
| 2025.11.24 | ₩36,968 | ₩37,436 | ₩36,968 | ₩37,382 | +1.12% | 3.2만 |
|---|
| 2025.11.21 | ₩36,621 | ₩36,995 | ₩36,181 | ₩36,661 | +0.11% | 15.3만 |
|---|
| 2025.11.20 | ₩37,583 | ₩37,804 | ₩36,368 | ₩36,368 | -3.23% | 7만 |
|---|
| 2025.11.19 | ₩36,795 | ₩37,213 | ₩36,779 | ₩36,928 | +0.36% | 5.1만 |
|---|
| 2025.11.18 | ₩36,675 | ₩36,960 | ₩36,385 | ₩36,648 | -0.07% | 5.8만 |
|---|
| 2025.11.17 | ₩37,129 | ₩37,409 | ₩36,768 | ₩36,915 | -0.58% | 13만 |
|---|
| 2025.11.14 | ₩36,808 | ₩37,476 | ₩36,608 | ₩37,195 | +1.05% | 10.5만 |
|---|
| 2025.11.13 | ₩37,783 | ₩37,903 | ₩37,249 | ₩37,302 | -1.27% | 14.1만 |
|---|
| 2025.11.12 | ₩38,183 | ₩38,238 | ₩37,959 | ₩38,157 | -0.07% | 4.9만 |
|---|
| 2025.11.11 | ₩37,916 | ₩38,157 | ₩37,850 | ₩38,143 | +0.60% | 5만 |
|---|
| 2025.11.10 | ₩37,703 | ₩38,050 | ₩37,657 | ₩38,010 | +0.81% | 5.5만 |
|---|
| 2025.11.07 | ₩37,035 | ₩37,289 | ₩36,651 | ₩37,289 | +0.68% | 9.6만 |
|---|
| 2025.11.06 | ₩37,583 | ₩37,676 | ₩37,129 | ₩37,249 | -0.89% | 12.3만 |
|---|
| 2025.11.05 | ₩37,489 | ₩37,890 | ₩37,409 | ₩37,649 | +0.43% | 4.7만 |
|---|
| 2025.11.04 | ₩37,583 | ₩37,863 | ₩37,473 | ₩37,542 | -0.11% | 8.5만 |
|---|
| 2025.11.03 | ₩38,343 | ₩38,343 | ₩37,863 | ₩38,036 | -0.80% | 13.7만 |
|---|
| 2025.10.31 | ₩38,170 | ₩38,170 | ₩37,783 | ₩37,916 | -0.66% | 3.7만 |
|---|
| 2025.10.30 | ₩37,836 | ₩38,090 | ₩37,769 | ₩37,796 | -0.11% | 3.7만 |
|---|
| 2025.10.29 | ₩38,050 | ₩38,170 | ₩37,863 | ₩38,103 | +0.14% | 4.4만 |
|---|
| 2025.10.28 | ₩37,703 | ₩37,809 | ₩37,562 | ₩37,769 | +0.18% | 5.7만 |
|---|
| 2025.10.27 | ₩37,436 | ₩37,556 | ₩37,333 | ₩37,556 | +0.32% | 2.2만 |
|---|
| 2025.10.24 | ₩36,942 | ₩37,129 | ₩36,902 | ₩37,048 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩36,460 | ₩36,728 | ₩36,460 | ₩36,701 | +0.66% | 2.4만 |
|---|
| 2025.10.22 | ₩36,755 | ₩36,755 | ₩36,078 | ₩36,368 | -1.05% | 3.8만 |
|---|
| 2025.10.21 | ₩36,822 | ₩36,822 | ₩36,648 | ₩36,701 | -0.33% | 5.6만 |
|---|
| 2025.10.20 | ₩36,635 | ₩36,902 | ₩36,635 | ₩36,848 | +0.58% | 2.6만 |
|---|
| 2025.10.17 | ₩36,261 | ₩36,501 | ₩36,047 | ₩36,421 | +0.44% | 5만 |
|---|
| 2025.10.16 | ₩36,755 | ₩36,822 | ₩36,227 | ₩36,408 | -0.94% | 3.9만 |
|---|
| 2025.10.15 | ₩36,728 | ₩36,902 | ₩36,287 | ₩36,595 | -0.36% | 4.7만 |
|---|
| 2025.10.14 | ₩36,114 | ₩36,633 | ₩35,858 | ₩36,386 | +0.75% | 4.9만 |
|---|
| 2025.10.13 | ₩36,541 | ₩36,709 | ₩36,441 | ₩36,635 | +0.26% | 4.4만 |
|---|
| 2025.10.10 | ₩37,155 | ₩37,275 | ₩35,986 | ₩36,141 | -2.73% | 5.6만 |
|---|