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 | ₩40,728 | ₩40,982 | ₩40,642 | ₩40,915 | +0.46% | 1.8만 |
| 2026.10.08 | ₩40,495 | ₩40,648 | ₩40,348 | ₩40,480 | -0.04% | 2.7만 |
| 2026.10.07 | ₩40,608 | ₩40,802 | ₩40,595 | ₩40,675 | +0.16% | 1.4만 |
| 2026.10.06 | ₩41,075 | ₩41,119 | ₩40,807 | ₩40,807 | -0.65% | 1.5만 |
| 2026.10.05 | ₩40,675 | ₩41,022 | ₩40,650 | ₩40,768 | +0.23% | 1만 |
| 2026.10.02 | ₩40,768 | ₩40,768 | ₩40,448 | ₩40,448 | -0.79% | 3.4만 |
| 2026.10.01 | ₩40,568 | ₩40,568 | ₩40,141 | ₩40,395 | -0.43% | 3만 |
| 2026.09.30 | ₩40,451 | ₩40,755 | ₩40,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,235 |
| -0.53% |
| 9.7만 |
| 2026.09.29 | ₩40,197 | ₩40,461 | ₩40,155 | ₩40,321 | +0.31% | 5.6만 |
|---|
| 2026.09.28 | ₩40,428 | ₩40,497 | ₩40,301 | ₩40,344 | -0.21% | 1.2만 |
|---|
| 2026.09.25 | ₩40,368 | ₩40,715 | ₩40,368 | ₩40,678 | +0.77% | 2.1만 |
|---|
| 2026.09.24 | ₩40,309 | ₩40,702 | ₩40,309 | ₩40,648 | +0.84% | 2.3만 |
|---|
| 2026.09.23 | ₩40,728 | ₩40,728 | ₩40,355 | ₩40,455 | -0.67% | 4.5만 |
|---|
| 2026.09.22 | ₩40,835 | ₩40,835 | ₩40,568 | ₩40,623 | -0.52% | 1.4만 |
|---|
| 2026.09.21 | ₩40,161 | ₩40,702 | ₩40,161 | ₩40,615 | +1.13% | 3.8만 |
|---|
| 2026.09.18 | ₩39,928 | ₩39,928 | ₩39,661 | ₩39,841 | -0.22% | 2.7만 |
|---|
| 2026.09.17 | ₩39,781 | ₩40,041 | ₩39,768 | ₩40,036 | +0.64% | 3.1만 |
|---|
| 2026.09.16 | ₩39,721 | ₩39,954 | ₩39,266 | ₩39,554 | -0.42% | 3.5만 |
|---|
| 2026.09.15 | ₩39,567 | ₩39,719 | ₩39,327 | ₩39,502 | -0.17% | 3.4만 |
|---|
| 2026.09.14 | ₩39,407 | ₩39,714 | ₩39,314 | ₩39,521 | +0.29% | 4.8만 |
|---|
| 2026.09.11 | ₩40,061 | ₩40,061 | ₩39,567 | ₩39,605 | -1.14% | 3.6만 |
|---|
| 2026.09.10 | ₩39,567 | ₩39,701 | ₩39,434 | ₩39,506 | -0.16% | 3.9만 |
|---|
| 2026.09.09 | ₩39,674 | ₩39,861 | ₩39,674 | ₩39,808 | +0.34% | 4.8만 |
|---|
| 2026.09.08 | ₩39,901 | ₩40,033 | ₩39,727 | ₩39,754 | -0.37% | 4.3만 |
|---|
| 2026.09.04 | ₩40,595 | ₩40,595 | ₩40,181 | ₩40,375 | -0.54% | 2.3만 |
|---|
| 2026.09.03 | ₩40,355 | ₩40,642 | ₩40,355 | ₩40,582 | +0.56% | 2.3만 |
|---|
| 2026.09.02 | ₩39,928 | ₩40,328 | ₩39,928 | ₩40,077 | +0.37% | 5.7만 |
|---|
| 2026.09.01 | ₩40,461 | ₩40,488 | ₩39,901 | ₩39,928 | -1.32% | 5.4만 |
|---|
| 2026.08.31 | ₩40,835 | ₩40,835 | ₩40,501 | ₩40,501 | -0.82% | 3.6만 |
|---|
| 2026.08.28 | ₩40,969 | ₩41,169 | ₩40,783 | ₩40,888 | -0.20% | 2.5만 |
|---|
| 2026.08.27 | ₩41,049 | ₩41,169 | ₩40,888 | ₩40,959 | -0.22% | 2.4만 |
|---|
| 2026.08.26 | ₩40,929 | ₩40,942 | ₩40,675 | ₩40,735 | -0.47% | 7.3만 |
|---|
| 2026.08.25 | ₩40,982 | ₩40,982 | ₩40,696 | ₩40,810 | -0.42% | 1.2만 |
|---|
| 2026.08.24 | ₩40,755 | ₩40,768 | ₩40,568 | ₩40,702 | -0.13% | 1.8만 |
|---|
| 2026.08.21 | ₩40,635 | ₩40,759 | ₩40,448 | ₩40,648 | +0.03% | 3만 |
|---|
| 2026.08.20 | ₩40,608 | ₩40,772 | ₩40,408 | ₩40,447 | -0.40% | 2.9만 |
|---|
| 2026.08.19 | ₩40,876 | ₩41,035 | ₩40,755 | ₩40,824 | -0.13% | 2.9만 |
|---|
| 2026.08.18 | ₩40,969 | ₩41,035 | ₩40,728 | ₩40,828 | -0.34% | 6.1만 |
|---|
| 2026.08.17 | ₩41,235 | ₩41,289 | ₩40,995 | ₩41,043 | -0.47% | 3.7만 |
|---|
| 2026.08.14 | ₩41,382 | ₩41,490 | ₩41,222 | ₩41,222 | -0.39% | 4.8만 |
|---|
| 2026.08.13 | ₩41,382 | ₩41,649 | ₩41,356 | ₩41,413 | +0.07% | 5.3만 |
|---|
| 2026.08.12 | ₩41,489 | ₩41,569 | ₩41,302 | ₩41,429 | -0.14% | 3.9만 |
|---|
| 2026.08.11 | ₩41,482 | ₩41,580 | ₩41,222 | ₩41,285 | -0.48% | 3만 |
|---|
| 2026.08.10 | ₩41,302 | ₩41,596 | ₩41,222 | ₩41,516 | +0.52% | 1.4만 |
|---|
| 2026.08.07 | ₩41,502 | ₩41,516 | ₩41,209 | ₩41,370 | -0.32% | 3.2만 |
|---|
| 2026.08.06 | ₩41,102 | ₩41,436 | ₩41,075 | ₩41,213 | +0.27% | 8.7천 |
|---|
| 2026.08.05 | ₩41,369 | ₩41,645 | ₩41,129 | ₩41,129 | -0.58% | 2.1만 |
|---|
| 2026.08.04 | ₩40,622 | ₩41,409 | ₩40,622 | ₩41,345 | +1.78% | 2.5만 |
|---|
| 2026.08.03 | ₩40,768 | ₩40,808 | ₩40,368 | ₩40,715 | -0.13% | 3.6만 |
|---|
| 2026.07.31 | ₩40,341 | ₩40,377 | ₩39,968 | ₩40,368 | +0.07% | 3.9만 |
|---|
| 2026.07.30 | ₩39,527 | ₩40,301 | ₩39,527 | ₩40,200 | +1.70% | 3.1만 |
|---|
| 2026.07.29 | ₩40,040 | ₩40,248 | ₩39,661 | ₩39,687 | -0.88% | 5.4만 |
|---|
| 2026.07.28 | ₩40,168 | ₩40,248 | ₩39,884 | ₩40,066 | -0.25% | 6.6만 |
|---|
| 2026.07.27 | ₩40,675 | ₩40,702 | ₩40,058 | ₩40,275 | -0.98% | 3.1만 |
|---|
| 2026.07.24 | ₩40,528 | ₩40,835 | ₩40,421 | ₩40,435 | -0.23% | 10.1만 |
|---|
| 2026.07.23 | ₩40,902 | ₩40,902 | ₩40,461 | ₩40,688 | -0.52% | 4.3만 |
|---|
| 2026.07.22 | ₩40,568 | ₩41,235 | ₩40,568 | ₩41,123 | +1.37% | 2.6만 |
|---|
| 2026.07.21 | ₩41,115 | ₩41,129 | ₩40,915 | ₩41,129 | +0.03% | 2.4만 |
|---|
| 2026.07.20 | ₩41,075 | ₩41,234 | ₩40,702 | ₩40,702 | -0.91% | 2만 |
|---|
| 2026.07.17 | ₩40,768 | ₩41,149 | ₩40,608 | ₩40,848 | +0.20% | 7.6만 |
|---|
| 2026.07.16 | ₩41,689 | ₩41,703 | ₩41,155 | ₩41,182 | -1.22% | 9만 |
|---|
| 2026.07.15 | ₩41,582 | ₩42,023 | ₩41,305 | ₩42,023 | +1.06% | 14만 |
|---|
| 2026.07.14 | ₩41,262 | ₩41,516 | ₩41,235 | ₩41,433 | +0.41% | 2.5만 |
|---|
| 2026.07.13 | ₩41,195 | ₩41,350 | ₩40,995 | ₩41,102 | -0.23% | 3.1만 |
|---|
| 2026.07.10 | ₩41,362 | ₩41,476 | ₩41,215 | ₩41,382 | +0.05% | 2.2만 |
|---|
| 2026.07.09 | ₩41,502 | ₩41,502 | ₩41,109 | ₩41,357 | -0.35% | 3.2만 |
|---|
| 2026.07.08 | ₩40,888 | ₩40,955 | ₩40,528 | ₩40,954 | +0.16% | 3.4만 |
|---|
| 2026.07.07 | ₩41,943 | ₩41,943 | ₩40,969 | ₩41,119 | -1.96% | 1.4만 |
|---|
| 2026.07.06 | ₩41,222 | ₩41,478 | ₩41,222 | ₩41,381 | +0.39% | 1.9만 |
|---|
| 2026.07.02 | ₩41,596 | ₩41,809 | ₩40,982 | ₩41,246 | -0.84% | 2.2만 |
|---|
| 2026.07.01 | ₩41,516 | ₩41,783 | ₩41,502 | ₩41,508 | -0.02% | 3만 |
|---|
| 2026.06.30 | ₩41,649 | ₩41,927 | ₩41,609 | ₩41,836 | +0.45% | 2.5만 |
|---|
| 2026.06.29 | ₩41,022 | ₩41,636 | ₩41,022 | ₩41,542 | +1.27% | 2.3만 |
|---|
| 2026.06.26 | ₩40,798 | ₩41,169 | ₩40,627 | ₩40,995 | +0.48% | 3.2만 |
|---|
| 2026.06.25 | ₩41,182 | ₩41,315 | ₩40,862 | ₩41,129 | -0.13% | 3만 |
|---|
| 2026.06.24 | ₩40,958 | ₩41,130 | ₩40,675 | ₩40,808 | -0.36% | 3.7만 |
|---|
| 2026.06.23 | ₩40,835 | ₩41,193 | ₩40,722 | ₩40,955 | +0.29% | 3.6만 |
|---|
| 2026.06.22 | ₩41,516 | ₩41,796 | ₩41,409 | ₩41,609 | +0.23% | 3.9만 |
|---|
| 2026.06.18 | ₩41,630 | ₩41,676 | ₩41,421 | ₩41,609 | -0.05% | 5.5만 |
|---|
| 2026.06.17 | ₩41,502 | ₩41,569 | ₩40,888 | ₩41,005 | -1.20% | 9.2만 |
|---|
| 2026.06.16 | ₩41,789 | ₩41,876 | ₩41,476 | ₩41,501 | -0.69% | 2.8만 |
|---|
| 2026.06.15 | ₩41,676 | ₩41,956 | ₩41,676 | ₩41,823 | +0.35% | 15.7만 |
|---|
| 2026.06.12 | ₩41,129 | ₩41,489 | ₩40,942 | ₩41,222 | +0.23% | 7.4만 |
|---|
| 2026.06.11 | ₩40,101 | ₩41,135 | ₩40,101 | ₩41,074 | +2.43% | 12.1만 |
|---|
| 2026.06.10 | ₩40,635 | ₩40,995 | ₩40,088 | ₩40,148 | -1.20% | 15만 |
|---|
| 2026.06.09 | ₩41,422 | ₩41,516 | ₩39,874 | ₩40,846 | -1.39% | 17.1만 |
|---|
| 2026.06.08 | ₩40,835 | ₩41,682 | ₩40,835 | ₩41,022 | +0.46% | 4.6만 |
|---|
| 2026.06.05 | ₩42,263 | ₩42,263 | ₩40,795 | ₩40,955 | -3.09% | 5.8만 |
|---|
| 2026.06.04 | ₩41,703 | ₩42,503 | ₩41,703 | ₩42,408 | +1.69% | 13.8만 |
|---|
| 2026.06.03 | ₩42,436 | ₩42,436 | ₩41,956 | ₩42,155 | -0.66% | 5.2만 |
|---|
| 2026.06.02 | ₩42,049 | ₩42,343 | ₩41,983 | ₩42,232 | +0.43% | 2.8만 |
|---|
| 2026.06.01 | ₩41,676 | ₩42,130 | ₩41,542 | ₩41,987 | +0.75% | 3.4만 |
|---|
| 2026.05.29 | ₩41,879 | ₩41,996 | ₩41,709 | ₩41,800 | -0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩41,929 | ₩41,969 | ₩41,516 | ₩41,956 | +0.06% | 3만 |
|---|
| 2026.05.27 | ₩41,863 | ₩41,949 | ₩41,649 | ₩41,809 | -0.13% | 5.7만 |
|---|
| 2026.05.26 | ₩42,036 | ₩42,036 | ₩41,769 | ₩41,883 | -0.37% | 4.1만 |
|---|
| 2026.05.22 | ₩41,582 | ₩41,743 | ₩41,502 | ₩41,582 | 0.00% | 5.3만 |
|---|
| 2026.05.21 | ₩41,249 | ₩41,636 | ₩41,169 | ₩41,489 | +0.58% | 5.9만 |
|---|
| 2026.05.20 | ₩41,009 | ₩41,469 | ₩41,009 | ₩41,329 | +0.78% | 6.3만 |
|---|
| 2026.05.19 | ₩40,969 | ₩41,262 | ₩40,675 | ₩40,982 | +0.03% | 9.2만 |
|---|
| 2026.05.18 | ₩41,382 | ₩41,849 | ₩40,969 | ₩41,315 | -0.16% | 12.5만 |
|---|
| 2026.05.15 | ₩41,903 | ₩41,903 | ₩41,382 | ₩41,509 | -0.94% | 14.1만 |
|---|
| 2026.05.14 | ₩42,130 | ₩42,236 | ₩41,903 | ₩42,183 | +0.13% | 6.5만 |
|---|
| 2026.05.13 | ₩41,382 | ₩41,876 | ₩41,235 | ₩41,749 | +0.89% | 16.5만 |
|---|
| 2026.05.12 | ₩41,489 | ₩41,509 | ₩40,762 | ₩41,329 | -0.39% | 11.8만 |
|---|
| 2026.05.11 | ₩40,888 | ₩41,589 | ₩40,888 | ₩41,422 | +1.31% | 5.3만 |
|---|
| 2026.05.08 | ₩41,043 | ₩41,289 | ₩41,043 | ₩41,243 | +0.49% | 6.9만 |
|---|
| 2026.05.07 | ₩41,449 | ₩41,449 | ₩40,602 | ₩40,688 | -1.84% | 13.6만 |
|---|
| 2026.05.06 | ₩40,995 | ₩41,262 | ₩40,808 | ₩41,235 | +0.59% | 6.4만 |
|---|
| 2026.05.05 | ₩40,228 | ₩40,515 | ₩40,228 | ₩40,435 | +0.51% | 27.9만 |
|---|
| 2026.05.04 | ₩40,368 | ₩40,368 | ₩39,808 | ₩39,981 | -0.96% | 12.7만 |
|---|
| 2026.05.01 | ₩40,014 | ₩40,465 | ₩40,014 | ₩40,149 | +0.34% | 9.5만 |
|---|
| 2026.04.30 | ₩39,607 | ₩39,874 | ₩39,340 | ₩39,874 | +0.67% | 6.6만 |
|---|
| 2026.04.29 | ₩39,474 | ₩39,474 | ₩39,047 | ₩39,179 | -0.75% | 8.5만 |
|---|
| 2026.04.28 | ₩39,367 | ₩39,601 | ₩39,047 | ₩39,220 | -0.37% | 12.6만 |
|---|
| 2026.04.27 | ₩39,554 | ₩39,694 | ₩39,354 | ₩39,666 | +0.28% | 4.9만 |
|---|
| 2026.04.24 | ₩39,621 | ₩39,647 | ₩39,260 | ₩39,614 | -0.02% | 4.4만 |
|---|
| 2026.04.23 | ₩39,140 | ₩39,594 | ₩38,967 | ₩39,287 | +0.38% | 13만 |
|---|
| 2026.04.22 | ₩39,167 | ₩39,247 | ₩39,067 | ₩39,207 | +0.10% | 10.2만 |
|---|
| 2026.04.21 | ₩39,074 | ₩39,128 | ₩38,633 | ₩38,753 | -0.82% | 7.2만 |
|---|
| 2026.04.20 | ₩38,967 | ₩39,007 | ₩38,767 | ₩39,007 | +0.10% | 8.9만 |
|---|
| 2026.04.17 | ₩38,700 | ₩38,994 | ₩38,700 | ₩38,927 | +0.59% | 7만 |
|---|
| 2026.04.16 | ₩38,486 | ₩38,633 | ₩38,366 | ₩38,620 | +0.35% | 8.8만 |
|---|
| 2026.04.15 | ₩38,420 | ₩38,713 | ₩38,286 | ₩38,540 | +0.31% | 11.2만 |
|---|
| 2026.04.14 | ₩38,220 | ₩38,446 | ₩38,099 | ₩38,433 | +0.56% | 8.6만 |
|---|
| 2026.04.13 | ₩37,913 | ₩38,220 | ₩37,913 | ₩38,220 | +0.81% | 4.8만 |
|---|
| 2026.04.10 | ₩38,153 | ₩38,213 | ₩37,953 | ₩38,005 | -0.39% | 7.1만 |
|---|
| 2026.04.09 | ₩37,966 | ₩38,165 | ₩37,966 | ₩38,126 | +0.42% | 1.3만 |
|---|
| 2026.04.08 | ₩37,953 | ₩38,166 | ₩37,500 | ₩38,166 | +0.56% | 4.4만 |
|---|
| 2026.04.07 | ₩37,462 | ₩37,592 | ₩37,392 | ₩37,592 | +0.35% | 4.1만 |
|---|
| 2026.04.06 | ₩37,579 | ₩37,632 | ₩37,459 | ₩37,632 | +0.14% | 1.7만 |
|---|
| 2026.04.02 | ₩37,319 | ₩37,503 | ₩37,312 | ₩37,503 | +0.49% | 3.9만 |
|---|
| 2026.04.01 | ₩37,339 | ₩37,365 | ₩37,232 | ₩37,299 | -0.11% | 5.6만 |
|---|
| 2026.03.31 | ₩36,952 | ₩37,272 | ₩36,938 | ₩37,232 | +0.76% | 4만 |
|---|
| 2026.03.30 | ₩38,446 | ₩38,446 | ₩36,698 | ₩36,778 | -4.34% | 7만 |
|---|
| 2026.03.27 | ₩37,125 | ₩37,304 | ₩36,992 | ₩37,045 | -0.22% | 5.7만 |
|---|
| 2026.03.26 | ₩37,439 | ₩37,579 | ₩37,212 | ₩37,259 | -0.48% | 3만 |
|---|
| 2026.03.25 | ₩37,552 | ₩37,659 | ₩37,499 | ₩37,618 | +0.17% | 4.3천 |
|---|
| 2026.03.24 | ₩37,045 | ₩37,536 | ₩37,045 | ₩37,392 | +0.94% | 5.8만 |
|---|
| 2026.03.23 | ₩37,072 | ₩37,392 | ₩37,072 | ₩37,205 | +0.36% | 4만 |
|---|
| 2026.03.20 | ₩37,305 | ₩37,312 | ₩36,748 | ₩36,858 | -1.20% | 4.9만 |
|---|
| 2026.03.19 | ₩37,125 | ₩37,325 | ₩37,085 | ₩37,276 | +0.41% | 2.2만 |
|---|
| 2026.03.18 | ₩37,546 | ₩37,579 | ₩37,264 | ₩37,264 | -0.75% | 1.2만 |
|---|
| 2026.03.17 | ₩37,672 | ₩37,779 | ₩37,606 | ₩37,626 | -0.12% | 1.4만 |
|---|
| 2026.03.16 | ₩37,566 | ₩37,712 | ₩37,405 | ₩37,592 | +0.07% | 2.1만 |
|---|
| 2026.03.13 | ₩37,699 | ₩37,779 | ₩37,281 | ₩37,379 | -0.85% | 16만 |
|---|
| 2026.03.12 | ₩37,752 | ₩37,752 | ₩37,285 | ₩37,285 | -1.24% | 6.7만 |
|---|
| 2026.03.11 | ₩37,953 | ₩38,110 | ₩37,886 | ₩37,953 | 0.00% | 2.6만 |
|---|
| 2026.03.10 | ₩37,913 | ₩38,286 | ₩37,792 | ₩37,913 | 0.00% | 7.4만 |
|---|
| 2026.03.09 | ₩37,312 | ₩38,018 | ₩37,099 | ₩37,899 | +1.57% | 17.7만 |
|---|
| 2026.03.06 | ₩37,606 | ₩37,819 | ₩37,423 | ₩37,526 | -0.21% | 19.9만 |
|---|
| 2026.03.05 | ₩38,540 | ₩38,540 | ₩37,766 | ₩37,899 | -1.66% | 12만 |
|---|
| 2026.03.04 | ₩38,887 | ₩38,953 | ₩38,586 | ₩38,820 | -0.17% | 5.7만 |
|---|
| 2026.03.03 | ₩38,540 | ₩38,780 | ₩38,079 | ₩38,680 | +0.36% | 8.4만 |
|---|
| 2026.03.02 | ₩39,034 | ₩39,407 | ₩38,953 | ₩39,367 | +0.85% | 6.7만 |
|---|
| 2026.02.27 | ₩39,194 | ₩39,323 | ₩39,040 | ₩39,231 | +0.10% | 7.3만 |
|---|
| 2026.02.26 | ₩39,794 | ₩39,794 | ₩39,167 | ₩39,647 | -0.37% | 6.1만 |
|---|
| 2026.02.25 | ₩39,834 | ₩39,942 | ₩39,701 | ₩39,809 | -0.06% | 11.9만 |
|---|
| 2026.02.24 | ₩39,374 | ₩39,714 | ₩39,326 | ₩39,647 | +0.69% | 14.4만 |
|---|
| 2026.02.23 | ₩39,554 | ₩39,554 | ₩39,071 | ₩39,314 | -0.61% | 18만 |
|---|
| 2026.02.20 | ₩38,860 | ₩39,434 | ₩38,847 | ₩39,419 | +1.44% | 8.9만 |
|---|
| 2026.02.19 | ₩38,913 | ₩39,084 | ₩38,853 | ₩39,060 | +0.38% | 7.9만 |
|---|
| 2026.02.18 | ₩38,967 | ₩39,234 | ₩38,927 | ₩39,087 | +0.31% | 8.3만 |
|---|
| 2026.02.17 | ₩38,647 | ₩38,940 | ₩38,400 | ₩38,796 | +0.39% | 7.2만 |
|---|
| 2026.02.13 | ₩38,660 | ₩39,127 | ₩38,386 | ₩38,727 | +0.17% | 13.4만 |
|---|
| 2026.02.12 | ₩39,398 | ₩39,554 | ₩38,647 | ₩38,680 | -1.82% | 9만 |
|---|
| 2026.02.11 | ₩39,501 | ₩39,621 | ₩39,136 | ₩39,276 | -0.57% | 4.5만 |
|---|
| 2026.02.10 | ₩39,461 | ₩39,461 | ₩39,152 | ₩39,167 | -0.74% | 3.3만 |
|---|
| 2026.02.09 | ₩39,140 | ₩39,487 | ₩39,074 | ₩39,415 | +0.70% | 5.2만 |
|---|
| 2026.02.06 | ₩38,635 | ₩39,300 | ₩38,620 | ₩39,287 | +1.69% | 6.1만 |
|---|
| 2026.02.05 | ₩38,473 | ₩38,793 | ₩38,118 | ₩38,460 | -0.03% | 5.4만 |
|---|
| 2026.02.04 | ₩39,300 | ₩39,387 | ₩38,633 | ₩38,967 | -0.85% | 5.5만 |
|---|
| 2026.02.03 | ₩39,381 | ₩39,494 | ₩38,780 | ₩39,099 | -0.72% | 9.5만 |
|---|
| 2026.02.02 | ₩38,526 | ₩39,247 | ₩38,526 | ₩39,207 | +1.77% | 4.5만 |
|---|
| 2026.01.30 | ₩39,020 | ₩39,044 | ₩38,486 | ₩38,701 | -0.82% | 5.7만 |
|---|
| 2026.01.29 | ₩39,234 | ₩39,287 | ₩38,473 | ₩39,167 | -0.17% | 7.7만 |
|---|
| 2026.01.28 | ₩39,331 | ₩39,331 | ₩38,994 | ₩39,180 | -0.38% | 3.3만 |
|---|
| 2026.01.27 | ₩38,967 | ₩39,300 | ₩38,967 | ₩39,100 | +0.34% | 6.2만 |
|---|
| 2026.01.26 | ₩38,753 | ₩38,940 | ₩38,660 | ₩38,820 | +0.17% | 4.4만 |
|---|
| 2026.01.23 | ₩38,780 | ₩38,780 | ₩38,513 | ₩38,660 | -0.31% | 8.7만 |
|---|
| 2026.01.22 | ₩39,050 | ₩39,100 | ₩38,780 | ₩38,900 | -0.38% | 3.3만 |
|---|
| 2026.01.21 | ₩38,206 | ₩38,967 | ₩38,166 | ₩38,769 | +1.47% | 6.9만 |
|---|
| 2026.01.20 | ₩38,273 | ₩38,560 | ₩38,013 | ₩38,019 | -0.66% | 6.5만 |
|---|
| 2026.01.16 | ₩39,020 | ₩39,034 | ₩38,768 | ₩38,860 | -0.41% | 4.2만 |
|---|
| 2026.01.15 | ₩38,913 | ₩39,087 | ₩38,857 | ₩38,940 | +0.07% | 8.4만 |
|---|
| 2026.01.14 | ₩38,753 | ₩38,940 | ₩38,420 | ₩38,940 | +0.48% | 8.4만 |
|---|
| 2026.01.13 | ₩38,967 | ₩39,064 | ₩38,773 | ₩39,007 | +0.10% | 7.2만 |
|---|
| 2026.01.12 | ₩38,769 | ₩39,220 | ₩38,700 | ₩39,220 | +1.16% | 6.7만 |
|---|
| 2026.01.09 | ₩38,593 | ₩39,060 | ₩38,580 | ₩39,060 | +1.21% | 3.6만 |
|---|
| 2026.01.08 | ₩38,573 | ₩38,620 | ₩38,449 | ₩38,565 | -0.02% | 10.2만 |
|---|
| 2026.01.07 | ₩38,727 | ₩38,833 | ₩38,580 | ₩38,660 | -0.17% | 6만 |
|---|
| 2026.01.06 | ₩38,406 | ₩38,780 | ₩38,386 | ₩38,752 | +0.90% | 6.8만 |
|---|
| 2026.01.05 | ₩38,366 | ₩38,526 | ₩38,326 | ₩38,362 | -0.01% | 4.1만 |
|---|
| 2026.01.02 | ₩38,073 | ₩38,220 | ₩37,819 | ₩38,046 | -0.07% | 2.5만 |
|---|
| 2025.12.31 | ₩38,193 | ₩38,193 | ₩37,859 | ₩37,879 | -0.82% | 2.5만 |
|---|
| 2025.12.30 | ₩38,260 | ₩38,404 | ₩38,123 | ₩38,166 | -0.24% | 4.5만 |
|---|
| 2025.12.29 | ₩38,420 | ₩38,486 | ₩38,179 | ₩38,486 | +0.17% | 1.6만 |
|---|
| 2025.12.26 | ₩38,446 | ₩38,452 | ₩38,377 | ₩38,430 | -0.04% | 1.8만 |
|---|
| 2025.12.24 | ₩38,326 | ₩38,460 | ₩38,293 | ₩38,445 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩38,033 | ₩38,353 | ₩38,033 | ₩38,286 | +0.67% | 4.1만 |
|---|
| 2025.12.22 | ₩38,113 | ₩38,166 | ₩37,962 | ₩38,099 | -0.04% | 4.7만 |
|---|
| 2025.12.19 | ₩37,646 | ₩37,859 | ₩37,606 | ₩37,859 | +0.57% | 9.3만 |
|---|
| 2025.12.18 | ₩37,512 | ₩37,672 | ₩37,363 | ₩37,459 | -0.14% | 3.3만 |
|---|
| 2025.12.17 | ₩37,646 | ₩37,712 | ₩37,152 | ₩37,179 | -1.24% | 7.4만 |
|---|
| 2025.12.16 | ₩37,672 | ₩37,686 | ₩37,365 | ₩37,619 | -0.14% | 4.4만 |
|---|
| 2025.12.15 | ₩38,019 | ₩38,019 | ₩37,659 | ₩37,752 | -0.70% | 5.8만 |
|---|
| 2025.12.12 | ₩38,380 | ₩38,380 | ₩37,726 | ₩37,833 | -1.43% | 12.1만 |
|---|
| 2025.12.11 | ₩38,246 | ₩38,433 | ₩37,958 | ₩38,420 | +0.45% | 16.9만 |
|---|
| 2025.12.10 | ₩38,006 | ₩38,446 | ₩37,963 | ₩38,366 | +0.95% | 10.4만 |
|---|
| 2025.12.09 | ₩38,246 | ₩38,246 | ₩38,006 | ₩38,013 | -0.61% | 6.1만 |
|---|
| 2025.12.08 | ₩38,221 | ₩38,233 | ₩37,982 | ₩38,086 | -0.35% | 8.1만 |
|---|
| 2025.12.05 | ₩38,273 | ₩38,325 | ₩38,086 | ₩38,153 | -0.31% | 8.7만 |
|---|
| 2025.12.04 | ₩38,206 | ₩38,206 | ₩37,953 | ₩38,099 | -0.28% | 23.4만 |
|---|
| 2025.12.03 | ₩38,033 | ₩38,260 | ₩37,895 | ₩38,193 | +0.42% | 15.3만 |
|---|
| 2025.12.02 | ₩38,126 | ₩38,233 | ₩37,965 | ₩38,099 | -0.07% | 7.7만 |
|---|
| 2025.12.01 | ₩37,873 | ₩38,099 | ₩37,873 | ₩37,913 | +0.11% | 2.6만 |
|---|
| 2025.11.28 | ₩38,046 | ₩38,146 | ₩37,792 | ₩38,146 | +0.26% | 2.3만 |
|---|
| 2025.11.26 | ₩37,886 | ₩38,126 | ₩37,859 | ₩38,006 | +0.32% | 13.4만 |
|---|
| 2025.11.25 | ₩37,405 | ₩37,752 | ₩37,272 | ₩37,699 | +0.78% | 2.9만 |
|---|
| 2025.11.24 | ₩36,952 | ₩37,419 | ₩36,952 | ₩37,365 | +1.12% | 3.2만 |
|---|
| 2025.11.21 | ₩36,605 | ₩36,978 | ₩36,164 | ₩36,645 | +0.11% | 15.3만 |
|---|
| 2025.11.20 | ₩37,566 | ₩37,787 | ₩36,351 | ₩36,351 | -3.23% | 7만 |
|---|
| 2025.11.19 | ₩36,778 | ₩37,196 | ₩36,762 | ₩36,912 | +0.36% | 5.1만 |
|---|
| 2025.11.18 | ₩36,658 | ₩36,944 | ₩36,369 | ₩36,631 | -0.07% | 5.8만 |
|---|
| 2025.11.17 | ₩37,112 | ₩37,392 | ₩36,752 | ₩36,898 | -0.58% | 13만 |
|---|
| 2025.11.14 | ₩36,792 | ₩37,459 | ₩36,591 | ₩37,179 | +1.05% | 10.5만 |
|---|
| 2025.11.13 | ₩37,766 | ₩37,886 | ₩37,232 | ₩37,285 | -1.27% | 14.1만 |
|---|
| 2025.11.12 | ₩38,166 | ₩38,221 | ₩37,942 | ₩38,139 | -0.07% | 4.9만 |
|---|
| 2025.11.11 | ₩37,899 | ₩38,139 | ₩37,833 | ₩38,126 | +0.60% | 5만 |
|---|
| 2025.11.10 | ₩37,686 | ₩38,033 | ₩37,640 | ₩37,993 | +0.81% | 5.5만 |
|---|
| 2025.11.07 | ₩37,018 | ₩37,272 | ₩36,634 | ₩37,272 | +0.68% | 9.6만 |
|---|
| 2025.11.06 | ₩37,566 | ₩37,659 | ₩37,112 | ₩37,232 | -0.89% | 12.3만 |
|---|
| 2025.11.05 | ₩37,472 | ₩37,873 | ₩37,392 | ₩37,632 | +0.43% | 4.7만 |
|---|
| 2025.11.04 | ₩37,566 | ₩37,846 | ₩37,456 | ₩37,526 | -0.11% | 8.5만 |
|---|
| 2025.11.03 | ₩38,326 | ₩38,326 | ₩37,846 | ₩38,019 | -0.80% | 13.7만 |
|---|
| 2025.10.31 | ₩38,153 | ₩38,153 | ₩37,766 | ₩37,899 | -0.66% | 3.7만 |
|---|
| 2025.10.30 | ₩37,819 | ₩38,073 | ₩37,752 | ₩37,779 | -0.11% | 3.7만 |
|---|
| 2025.10.29 | ₩38,033 | ₩38,153 | ₩37,846 | ₩38,086 | +0.14% | 4.4만 |
|---|
| 2025.10.28 | ₩37,686 | ₩37,792 | ₩37,546 | ₩37,752 | +0.18% | 5.7만 |
|---|
| 2025.10.27 | ₩37,419 | ₩37,539 | ₩37,316 | ₩37,539 | +0.32% | 2.2만 |
|---|
| 2025.10.24 | ₩36,925 | ₩37,112 | ₩36,885 | ₩37,032 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩36,443 | ₩36,712 | ₩36,443 | ₩36,685 | +0.66% | 2.4만 |
|---|
| 2025.10.22 | ₩36,738 | ₩36,738 | ₩36,062 | ₩36,351 | -1.05% | 3.8만 |
|---|
| 2025.10.21 | ₩36,805 | ₩36,805 | ₩36,631 | ₩36,685 | -0.33% | 5.6만 |
|---|
| 2025.10.20 | ₩36,618 | ₩36,885 | ₩36,618 | ₩36,832 | +0.58% | 2.6만 |
|---|
| 2025.10.17 | ₩36,244 | ₩36,485 | ₩36,031 | ₩36,405 | +0.44% | 5만 |
|---|
| 2025.10.16 | ₩36,738 | ₩36,805 | ₩36,211 | ₩36,391 | -0.94% | 3.9만 |
|---|
| 2025.10.15 | ₩36,712 | ₩36,885 | ₩36,271 | ₩36,578 | -0.36% | 4.7만 |
|---|
| 2025.10.14 | ₩36,098 | ₩36,617 | ₩35,841 | ₩36,370 | +0.75% | 4.9만 |
|---|
| 2025.10.13 | ₩36,525 | ₩36,693 | ₩36,425 | ₩36,618 | +0.26% | 4.4만 |
|---|
| 2025.10.10 | ₩37,139 | ₩37,259 | ₩35,970 | ₩36,124 | -2.73% | 5.6만 |
|---|