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 | ₩40,744 | ₩40,997 | ₩40,657 | ₩40,930 | +0.46% | 1.8만 |
| 2026.10.08 | ₩40,510 | ₩40,663 | ₩40,363 | ₩40,495 | -0.04% | 2.7만 |
| 2026.10.07 | ₩40,623 | ₩40,817 | ₩40,610 | ₩40,690 | +0.16% | 1.4만 |
| 2026.10.06 | ₩41,091 | ₩41,135 | ₩40,822 | ₩40,822 | -0.65% | 1.5만 |
| 2026.10.05 | ₩40,690 | ₩41,037 | ₩40,665 | ₩40,784 | +0.23% | 1만 |
| 2026.10.02 | ₩40,784 | ₩40,784 | ₩40,463 | ₩40,463 | -0.79% | 3.4만 |
| 2026.10.01 | ₩40,583 | ₩40,583 | ₩40,156 | ₩40,410 | -0.43% | 3만 |
| 2026.09.30 | ₩40,466 | ₩40,770 | ₩40,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,250 |
| -0.53% |
| 9.7만 |
| 2026.09.29 | ₩40,212 | ₩40,477 | ₩40,170 | ₩40,336 | +0.31% | 5.6만 |
|---|
| 2026.09.28 | ₩40,443 | ₩40,513 | ₩40,316 | ₩40,359 | -0.21% | 1.2만 |
|---|
| 2026.09.25 | ₩40,383 | ₩40,730 | ₩40,383 | ₩40,693 | +0.77% | 2.1만 |
|---|
| 2026.09.24 | ₩40,324 | ₩40,717 | ₩40,324 | ₩40,663 | +0.84% | 2.3만 |
|---|
| 2026.09.23 | ₩40,744 | ₩40,744 | ₩40,370 | ₩40,470 | -0.67% | 4.5만 |
|---|
| 2026.09.22 | ₩40,850 | ₩40,850 | ₩40,583 | ₩40,638 | -0.52% | 1.4만 |
|---|
| 2026.09.21 | ₩40,176 | ₩40,717 | ₩40,176 | ₩40,630 | +1.13% | 3.8만 |
|---|
| 2026.09.18 | ₩39,943 | ₩39,943 | ₩39,676 | ₩39,856 | -0.22% | 2.7만 |
|---|
| 2026.09.17 | ₩39,796 | ₩40,056 | ₩39,782 | ₩40,051 | +0.64% | 3.1만 |
|---|
| 2026.09.16 | ₩39,736 | ₩39,969 | ₩39,280 | ₩39,569 | -0.42% | 3.5만 |
|---|
| 2026.09.15 | ₩39,582 | ₩39,734 | ₩39,342 | ₩39,517 | -0.17% | 3.4만 |
|---|
| 2026.09.14 | ₩39,422 | ₩39,729 | ₩39,329 | ₩39,535 | +0.29% | 4.8만 |
|---|
| 2026.09.11 | ₩40,076 | ₩40,076 | ₩39,582 | ₩39,620 | -1.14% | 3.6만 |
|---|
| 2026.09.10 | ₩39,582 | ₩39,716 | ₩39,449 | ₩39,521 | -0.16% | 3.9만 |
|---|
| 2026.09.09 | ₩39,689 | ₩39,876 | ₩39,689 | ₩39,822 | +0.34% | 4.8만 |
|---|
| 2026.09.08 | ₩39,916 | ₩40,048 | ₩39,742 | ₩39,769 | -0.37% | 4.3만 |
|---|
| 2026.09.04 | ₩40,610 | ₩40,610 | ₩40,196 | ₩40,390 | -0.54% | 2.3만 |
|---|
| 2026.09.03 | ₩40,370 | ₩40,657 | ₩40,370 | ₩40,597 | +0.56% | 2.3만 |
|---|
| 2026.09.02 | ₩39,943 | ₩40,343 | ₩39,943 | ₩40,092 | +0.37% | 5.7만 |
|---|
| 2026.09.01 | ₩40,477 | ₩40,503 | ₩39,916 | ₩39,943 | -1.32% | 5.4만 |
|---|
| 2026.08.31 | ₩40,850 | ₩40,850 | ₩40,517 | ₩40,517 | -0.82% | 3.6만 |
|---|
| 2026.08.28 | ₩40,984 | ₩41,184 | ₩40,798 | ₩40,904 | -0.20% | 2.5만 |
|---|
| 2026.08.27 | ₩41,064 | ₩41,184 | ₩40,904 | ₩40,975 | -0.22% | 2.4만 |
|---|
| 2026.08.26 | ₩40,944 | ₩40,957 | ₩40,690 | ₩40,750 | -0.47% | 7.3만 |
|---|
| 2026.08.25 | ₩40,997 | ₩40,997 | ₩40,712 | ₩40,825 | -0.42% | 1.2만 |
|---|
| 2026.08.24 | ₩40,770 | ₩40,784 | ₩40,583 | ₩40,717 | -0.13% | 1.8만 |
|---|
| 2026.08.21 | ₩40,650 | ₩40,774 | ₩40,463 | ₩40,663 | +0.03% | 3만 |
|---|
| 2026.08.20 | ₩40,623 | ₩40,788 | ₩40,423 | ₩40,462 | -0.40% | 2.9만 |
|---|
| 2026.08.19 | ₩40,892 | ₩41,051 | ₩40,770 | ₩40,840 | -0.13% | 2.9만 |
|---|
| 2026.08.18 | ₩40,984 | ₩41,051 | ₩40,744 | ₩40,844 | -0.34% | 6.1만 |
|---|
| 2026.08.17 | ₩41,251 | ₩41,304 | ₩41,011 | ₩41,059 | -0.47% | 3.7만 |
|---|
| 2026.08.14 | ₩41,398 | ₩41,506 | ₩41,238 | ₩41,238 | -0.39% | 4.8만 |
|---|
| 2026.08.13 | ₩41,398 | ₩41,665 | ₩41,371 | ₩41,428 | +0.07% | 5.3만 |
|---|
| 2026.08.12 | ₩41,505 | ₩41,585 | ₩41,318 | ₩41,444 | -0.14% | 3.9만 |
|---|
| 2026.08.11 | ₩41,498 | ₩41,595 | ₩41,238 | ₩41,300 | -0.48% | 3만 |
|---|
| 2026.08.10 | ₩41,318 | ₩41,611 | ₩41,238 | ₩41,531 | +0.52% | 1.4만 |
|---|
| 2026.08.07 | ₩41,518 | ₩41,531 | ₩41,224 | ₩41,386 | -0.32% | 3.2만 |
|---|
| 2026.08.06 | ₩41,117 | ₩41,451 | ₩41,091 | ₩41,228 | +0.27% | 8.7천 |
|---|
| 2026.08.05 | ₩41,384 | ₩41,661 | ₩41,144 | ₩41,144 | -0.58% | 2.1만 |
|---|
| 2026.08.04 | ₩40,637 | ₩41,424 | ₩40,637 | ₩41,360 | +1.78% | 2.5만 |
|---|
| 2026.08.03 | ₩40,784 | ₩40,824 | ₩40,383 | ₩40,730 | -0.13% | 3.6만 |
|---|
| 2026.07.31 | ₩40,356 | ₩40,392 | ₩39,983 | ₩40,383 | +0.07% | 3.9만 |
|---|
| 2026.07.30 | ₩39,542 | ₩40,316 | ₩39,542 | ₩40,215 | +1.70% | 3.1만 |
|---|
| 2026.07.29 | ₩40,055 | ₩40,263 | ₩39,676 | ₩39,702 | -0.88% | 5.4만 |
|---|
| 2026.07.28 | ₩40,183 | ₩40,263 | ₩39,899 | ₩40,081 | -0.25% | 6.6만 |
|---|
| 2026.07.27 | ₩40,690 | ₩40,717 | ₩40,073 | ₩40,290 | -0.98% | 3.1만 |
|---|
| 2026.07.24 | ₩40,543 | ₩40,850 | ₩40,437 | ₩40,450 | -0.23% | 10.1만 |
|---|
| 2026.07.23 | ₩40,917 | ₩40,917 | ₩40,477 | ₩40,704 | -0.52% | 4.3만 |
|---|
| 2026.07.22 | ₩40,583 | ₩41,251 | ₩40,583 | ₩41,139 | +1.37% | 2.6만 |
|---|
| 2026.07.21 | ₩41,131 | ₩41,144 | ₩40,930 | ₩41,144 | +0.03% | 2.4만 |
|---|
| 2026.07.20 | ₩41,091 | ₩41,250 | ₩40,717 | ₩40,717 | -0.91% | 2만 |
|---|
| 2026.07.17 | ₩40,784 | ₩41,164 | ₩40,623 | ₩40,864 | +0.20% | 7.6만 |
|---|
| 2026.07.16 | ₩41,705 | ₩41,718 | ₩41,171 | ₩41,197 | -1.22% | 9만 |
|---|
| 2026.07.15 | ₩41,598 | ₩42,039 | ₩41,320 | ₩42,039 | +1.06% | 14만 |
|---|
| 2026.07.14 | ₩41,278 | ₩41,531 | ₩41,251 | ₩41,448 | +0.41% | 2.5만 |
|---|
| 2026.07.13 | ₩41,211 | ₩41,366 | ₩41,011 | ₩41,117 | -0.23% | 3.1만 |
|---|
| 2026.07.10 | ₩41,378 | ₩41,491 | ₩41,231 | ₩41,398 | +0.05% | 2.2만 |
|---|
| 2026.07.09 | ₩41,518 | ₩41,518 | ₩41,124 | ₩41,372 | -0.35% | 3.2만 |
|---|
| 2026.07.08 | ₩40,904 | ₩40,971 | ₩40,543 | ₩40,969 | +0.16% | 3.4만 |
|---|
| 2026.07.07 | ₩41,958 | ₩41,958 | ₩40,984 | ₩41,135 | -1.96% | 1.4만 |
|---|
| 2026.07.06 | ₩41,238 | ₩41,494 | ₩41,238 | ₩41,396 | +0.39% | 1.9만 |
|---|
| 2026.07.02 | ₩41,611 | ₩41,825 | ₩40,997 | ₩41,262 | -0.84% | 2.2만 |
|---|
| 2026.07.01 | ₩41,531 | ₩41,798 | ₩41,518 | ₩41,523 | -0.02% | 3만 |
|---|
| 2026.06.30 | ₩41,665 | ₩41,942 | ₩41,625 | ₩41,852 | +0.45% | 2.5만 |
|---|
| 2026.06.29 | ₩41,037 | ₩41,651 | ₩41,037 | ₩41,558 | +1.27% | 2.3만 |
|---|
| 2026.06.26 | ₩40,813 | ₩41,184 | ₩40,642 | ₩41,011 | +0.48% | 3.2만 |
|---|
| 2026.06.25 | ₩41,197 | ₩41,331 | ₩40,877 | ₩41,144 | -0.13% | 3만 |
|---|
| 2026.06.24 | ₩40,973 | ₩41,145 | ₩40,690 | ₩40,824 | -0.36% | 3.7만 |
|---|
| 2026.06.23 | ₩40,850 | ₩41,208 | ₩40,737 | ₩40,971 | +0.29% | 3.6만 |
|---|
| 2026.06.22 | ₩41,531 | ₩41,812 | ₩41,424 | ₩41,625 | +0.23% | 3.9만 |
|---|
| 2026.06.18 | ₩41,646 | ₩41,691 | ₩41,436 | ₩41,625 | -0.05% | 5.5만 |
|---|
| 2026.06.17 | ₩41,518 | ₩41,585 | ₩40,904 | ₩41,020 | -1.20% | 9.2만 |
|---|
| 2026.06.16 | ₩41,805 | ₩41,892 | ₩41,491 | ₩41,517 | -0.69% | 2.8만 |
|---|
| 2026.06.15 | ₩41,691 | ₩41,972 | ₩41,691 | ₩41,838 | +0.35% | 15.7만 |
|---|
| 2026.06.12 | ₩41,144 | ₩41,505 | ₩40,957 | ₩41,238 | +0.23% | 7.4만 |
|---|
| 2026.06.11 | ₩40,116 | ₩41,151 | ₩40,116 | ₩41,089 | +2.43% | 12.1만 |
|---|
| 2026.06.10 | ₩40,650 | ₩41,011 | ₩40,103 | ₩40,163 | -1.20% | 15만 |
|---|
| 2026.06.09 | ₩41,438 | ₩41,531 | ₩39,889 | ₩40,861 | -1.39% | 17.1만 |
|---|
| 2026.06.08 | ₩40,850 | ₩41,698 | ₩40,850 | ₩41,037 | +0.46% | 4.6만 |
|---|
| 2026.06.05 | ₩42,279 | ₩42,279 | ₩40,810 | ₩40,971 | -3.09% | 5.8만 |
|---|
| 2026.06.04 | ₩41,718 | ₩42,519 | ₩41,718 | ₩42,424 | +1.69% | 13.8만 |
|---|
| 2026.06.03 | ₩42,452 | ₩42,452 | ₩41,972 | ₩42,171 | -0.66% | 5.2만 |
|---|
| 2026.06.02 | ₩42,065 | ₩42,359 | ₩41,998 | ₩42,248 | +0.43% | 2.8만 |
|---|
| 2026.06.01 | ₩41,691 | ₩42,145 | ₩41,558 | ₩42,002 | +0.75% | 3.4만 |
|---|
| 2026.05.29 | ₩41,894 | ₩42,012 | ₩41,725 | ₩41,816 | -0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩41,945 | ₩41,985 | ₩41,531 | ₩41,972 | +0.06% | 3만 |
|---|
| 2026.05.27 | ₩41,878 | ₩41,965 | ₩41,665 | ₩41,825 | -0.13% | 5.7만 |
|---|
| 2026.05.26 | ₩42,052 | ₩42,052 | ₩41,785 | ₩41,898 | -0.37% | 4.1만 |
|---|
| 2026.05.22 | ₩41,598 | ₩41,758 | ₩41,518 | ₩41,598 | 0.00% | 5.3만 |
|---|
| 2026.05.21 | ₩41,264 | ₩41,651 | ₩41,184 | ₩41,505 | +0.58% | 5.9만 |
|---|
| 2026.05.20 | ₩41,024 | ₩41,485 | ₩41,024 | ₩41,344 | +0.78% | 6.3만 |
|---|
| 2026.05.19 | ₩40,984 | ₩41,278 | ₩40,690 | ₩40,997 | +0.03% | 9.2만 |
|---|
| 2026.05.18 | ₩41,398 | ₩41,865 | ₩40,984 | ₩41,331 | -0.16% | 12.5만 |
|---|
| 2026.05.15 | ₩41,918 | ₩41,918 | ₩41,398 | ₩41,525 | -0.94% | 14.1만 |
|---|
| 2026.05.14 | ₩42,145 | ₩42,252 | ₩41,918 | ₩42,199 | +0.13% | 6.5만 |
|---|
| 2026.05.13 | ₩41,398 | ₩41,892 | ₩41,251 | ₩41,765 | +0.89% | 16.5만 |
|---|
| 2026.05.12 | ₩41,505 | ₩41,525 | ₩40,777 | ₩41,344 | -0.39% | 11.8만 |
|---|
| 2026.05.11 | ₩40,904 | ₩41,605 | ₩40,904 | ₩41,438 | +1.31% | 5.3만 |
|---|
| 2026.05.08 | ₩41,059 | ₩41,304 | ₩41,059 | ₩41,259 | +0.49% | 6.9만 |
|---|
| 2026.05.07 | ₩41,464 | ₩41,464 | ₩40,617 | ₩40,704 | -1.84% | 13.6만 |
|---|
| 2026.05.06 | ₩41,011 | ₩41,278 | ₩40,824 | ₩41,251 | +0.59% | 6.4만 |
|---|
| 2026.05.05 | ₩40,243 | ₩40,530 | ₩40,243 | ₩40,450 | +0.51% | 27.9만 |
|---|
| 2026.05.04 | ₩40,383 | ₩40,383 | ₩39,822 | ₩39,996 | -0.96% | 12.7만 |
|---|
| 2026.05.01 | ₩40,029 | ₩40,481 | ₩40,029 | ₩40,164 | +0.34% | 9.5만 |
|---|
| 2026.04.30 | ₩39,622 | ₩39,889 | ₩39,355 | ₩39,889 | +0.67% | 6.6만 |
|---|
| 2026.04.29 | ₩39,489 | ₩39,489 | ₩39,062 | ₩39,194 | -0.75% | 8.5만 |
|---|
| 2026.04.28 | ₩39,382 | ₩39,616 | ₩39,062 | ₩39,235 | -0.37% | 12.6만 |
|---|
| 2026.04.27 | ₩39,569 | ₩39,709 | ₩39,369 | ₩39,681 | +0.28% | 4.9만 |
|---|
| 2026.04.24 | ₩39,636 | ₩39,662 | ₩39,275 | ₩39,629 | -0.02% | 4.4만 |
|---|
| 2026.04.23 | ₩39,155 | ₩39,609 | ₩38,981 | ₩39,302 | +0.38% | 13만 |
|---|
| 2026.04.22 | ₩39,182 | ₩39,262 | ₩39,082 | ₩39,222 | +0.10% | 10.2만 |
|---|
| 2026.04.21 | ₩39,088 | ₩39,143 | ₩38,648 | ₩38,768 | -0.82% | 7.2만 |
|---|
| 2026.04.20 | ₩38,981 | ₩39,021 | ₩38,781 | ₩39,021 | +0.10% | 8.9만 |
|---|
| 2026.04.17 | ₩38,714 | ₩39,008 | ₩38,714 | ₩38,941 | +0.59% | 7만 |
|---|
| 2026.04.16 | ₩38,501 | ₩38,648 | ₩38,381 | ₩38,634 | +0.35% | 8.8만 |
|---|
| 2026.04.15 | ₩38,434 | ₩38,728 | ₩38,301 | ₩38,554 | +0.31% | 11.2만 |
|---|
| 2026.04.14 | ₩38,234 | ₩38,461 | ₩38,114 | ₩38,447 | +0.56% | 8.6만 |
|---|
| 2026.04.13 | ₩37,927 | ₩38,234 | ₩37,927 | ₩38,234 | +0.81% | 4.8만 |
|---|
| 2026.04.10 | ₩38,167 | ₩38,227 | ₩37,967 | ₩38,019 | -0.39% | 7.1만 |
|---|
| 2026.04.09 | ₩37,980 | ₩38,179 | ₩37,980 | ₩38,140 | +0.42% | 1.3만 |
|---|
| 2026.04.08 | ₩37,967 | ₩38,180 | ₩37,514 | ₩38,180 | +0.56% | 4.4만 |
|---|
| 2026.04.07 | ₩37,476 | ₩37,606 | ₩37,406 | ₩37,606 | +0.35% | 4.1만 |
|---|
| 2026.04.06 | ₩37,593 | ₩37,646 | ₩37,473 | ₩37,646 | +0.14% | 1.7만 |
|---|
| 2026.04.02 | ₩37,333 | ₩37,517 | ₩37,326 | ₩37,517 | +0.49% | 3.9만 |
|---|
| 2026.04.01 | ₩37,353 | ₩37,379 | ₩37,246 | ₩37,313 | -0.11% | 5.6만 |
|---|
| 2026.03.31 | ₩36,966 | ₩37,286 | ₩36,952 | ₩37,246 | +0.76% | 4만 |
|---|
| 2026.03.30 | ₩38,461 | ₩38,461 | ₩36,712 | ₩36,792 | -4.34% | 7만 |
|---|
| 2026.03.27 | ₩37,139 | ₩37,318 | ₩37,006 | ₩37,059 | -0.22% | 5.7만 |
|---|
| 2026.03.26 | ₩37,453 | ₩37,593 | ₩37,226 | ₩37,273 | -0.48% | 3만 |
|---|
| 2026.03.25 | ₩37,566 | ₩37,673 | ₩37,513 | ₩37,632 | +0.17% | 4.3천 |
|---|
| 2026.03.24 | ₩37,059 | ₩37,550 | ₩37,059 | ₩37,406 | +0.94% | 5.8만 |
|---|
| 2026.03.23 | ₩37,086 | ₩37,406 | ₩37,086 | ₩37,219 | +0.36% | 4만 |
|---|
| 2026.03.20 | ₩37,319 | ₩37,326 | ₩36,761 | ₩36,872 | -1.20% | 4.9만 |
|---|
| 2026.03.19 | ₩37,139 | ₩37,339 | ₩37,099 | ₩37,290 | +0.41% | 2.2만 |
|---|
| 2026.03.18 | ₩37,560 | ₩37,593 | ₩37,278 | ₩37,278 | -0.75% | 1.2만 |
|---|
| 2026.03.17 | ₩37,686 | ₩37,793 | ₩37,620 | ₩37,640 | -0.12% | 1.4만 |
|---|
| 2026.03.16 | ₩37,580 | ₩37,727 | ₩37,419 | ₩37,606 | +0.07% | 2.1만 |
|---|
| 2026.03.13 | ₩37,713 | ₩37,793 | ₩37,295 | ₩37,393 | -0.85% | 16만 |
|---|
| 2026.03.12 | ₩37,767 | ₩37,767 | ₩37,299 | ₩37,299 | -1.24% | 6.7만 |
|---|
| 2026.03.11 | ₩37,967 | ₩38,124 | ₩37,900 | ₩37,967 | 0.00% | 2.6만 |
|---|
| 2026.03.10 | ₩37,927 | ₩38,301 | ₩37,807 | ₩37,927 | 0.00% | 7.4만 |
|---|
| 2026.03.09 | ₩37,326 | ₩38,032 | ₩37,112 | ₩37,913 | +1.57% | 17.7만 |
|---|
| 2026.03.06 | ₩37,620 | ₩37,833 | ₩37,437 | ₩37,540 | -0.21% | 19.9만 |
|---|
| 2026.03.05 | ₩38,554 | ₩38,554 | ₩37,780 | ₩37,913 | -1.66% | 12만 |
|---|
| 2026.03.04 | ₩38,901 | ₩38,968 | ₩38,601 | ₩38,835 | -0.17% | 5.7만 |
|---|
| 2026.03.03 | ₩38,554 | ₩38,795 | ₩38,094 | ₩38,694 | +0.36% | 8.4만 |
|---|
| 2026.03.02 | ₩39,048 | ₩39,422 | ₩38,968 | ₩39,382 | +0.85% | 6.7만 |
|---|
| 2026.02.27 | ₩39,208 | ₩39,338 | ₩39,055 | ₩39,246 | +0.10% | 7.3만 |
|---|
| 2026.02.26 | ₩39,809 | ₩39,809 | ₩39,182 | ₩39,662 | -0.37% | 6.1만 |
|---|
| 2026.02.25 | ₩39,849 | ₩39,957 | ₩39,716 | ₩39,824 | -0.06% | 11.9만 |
|---|
| 2026.02.24 | ₩39,389 | ₩39,729 | ₩39,341 | ₩39,662 | +0.69% | 14.4만 |
|---|
| 2026.02.23 | ₩39,569 | ₩39,569 | ₩39,086 | ₩39,329 | -0.61% | 18만 |
|---|
| 2026.02.20 | ₩38,875 | ₩39,449 | ₩38,861 | ₩39,434 | +1.44% | 8.9만 |
|---|
| 2026.02.19 | ₩38,928 | ₩39,099 | ₩38,868 | ₩39,075 | +0.38% | 7.9만 |
|---|
| 2026.02.18 | ₩38,981 | ₩39,248 | ₩38,941 | ₩39,102 | +0.31% | 8.3만 |
|---|
| 2026.02.17 | ₩38,661 | ₩38,955 | ₩38,414 | ₩38,811 | +0.39% | 7.2만 |
|---|
| 2026.02.13 | ₩38,674 | ₩39,142 | ₩38,401 | ₩38,741 | +0.17% | 13.4만 |
|---|
| 2026.02.12 | ₩39,413 | ₩39,569 | ₩38,661 | ₩38,694 | -1.82% | 9만 |
|---|
| 2026.02.11 | ₩39,515 | ₩39,636 | ₩39,151 | ₩39,291 | -0.57% | 4.5만 |
|---|
| 2026.02.10 | ₩39,475 | ₩39,475 | ₩39,167 | ₩39,182 | -0.74% | 3.3만 |
|---|
| 2026.02.09 | ₩39,155 | ₩39,502 | ₩39,088 | ₩39,430 | +0.70% | 5.2만 |
|---|
| 2026.02.06 | ₩38,649 | ₩39,315 | ₩38,634 | ₩39,302 | +1.69% | 6.1만 |
|---|
| 2026.02.05 | ₩38,487 | ₩38,808 | ₩38,132 | ₩38,474 | -0.03% | 5.4만 |
|---|
| 2026.02.04 | ₩39,315 | ₩39,402 | ₩38,648 | ₩38,981 | -0.85% | 5.5만 |
|---|
| 2026.02.03 | ₩39,395 | ₩39,509 | ₩38,795 | ₩39,114 | -0.72% | 9.5만 |
|---|
| 2026.02.02 | ₩38,541 | ₩39,262 | ₩38,541 | ₩39,222 | +1.77% | 4.5만 |
|---|
| 2026.01.30 | ₩39,035 | ₩39,059 | ₩38,501 | ₩38,716 | -0.82% | 5.7만 |
|---|
| 2026.01.29 | ₩39,248 | ₩39,302 | ₩38,487 | ₩39,182 | -0.17% | 7.7만 |
|---|
| 2026.01.28 | ₩39,346 | ₩39,346 | ₩39,008 | ₩39,195 | -0.38% | 3.3만 |
|---|
| 2026.01.27 | ₩38,981 | ₩39,315 | ₩38,981 | ₩39,115 | +0.34% | 6.2만 |
|---|
| 2026.01.26 | ₩38,768 | ₩38,955 | ₩38,674 | ₩38,835 | +0.17% | 4.4만 |
|---|
| 2026.01.23 | ₩38,795 | ₩38,795 | ₩38,528 | ₩38,674 | -0.31% | 8.7만 |
|---|
| 2026.01.22 | ₩39,064 | ₩39,115 | ₩38,795 | ₩38,915 | -0.38% | 3.3만 |
|---|
| 2026.01.21 | ₩38,220 | ₩38,981 | ₩38,180 | ₩38,784 | +1.47% | 6.9만 |
|---|
| 2026.01.20 | ₩38,287 | ₩38,574 | ₩38,027 | ₩38,034 | -0.66% | 6.5만 |
|---|
| 2026.01.16 | ₩39,035 | ₩39,048 | ₩38,783 | ₩38,875 | -0.41% | 4.2만 |
|---|
| 2026.01.15 | ₩38,928 | ₩39,102 | ₩38,872 | ₩38,955 | +0.07% | 8.4만 |
|---|
| 2026.01.14 | ₩38,768 | ₩38,955 | ₩38,434 | ₩38,955 | +0.48% | 8.4만 |
|---|
| 2026.01.13 | ₩38,981 | ₩39,079 | ₩38,788 | ₩39,021 | +0.10% | 7.2만 |
|---|
| 2026.01.12 | ₩38,784 | ₩39,235 | ₩38,714 | ₩39,235 | +1.16% | 6.7만 |
|---|
| 2026.01.09 | ₩38,608 | ₩39,075 | ₩38,594 | ₩39,075 | +1.21% | 3.6만 |
|---|
| 2026.01.08 | ₩38,588 | ₩38,634 | ₩38,463 | ₩38,580 | -0.02% | 10.2만 |
|---|
| 2026.01.07 | ₩38,741 | ₩38,848 | ₩38,594 | ₩38,674 | -0.17% | 6만 |
|---|
| 2026.01.06 | ₩38,421 | ₩38,795 | ₩38,401 | ₩38,766 | +0.90% | 6.8만 |
|---|
| 2026.01.05 | ₩38,381 | ₩38,541 | ₩38,341 | ₩38,377 | -0.01% | 4.1만 |
|---|
| 2026.01.02 | ₩38,087 | ₩38,234 | ₩37,833 | ₩38,060 | -0.07% | 2.5만 |
|---|
| 2025.12.31 | ₩38,207 | ₩38,207 | ₩37,873 | ₩37,893 | -0.82% | 2.5만 |
|---|
| 2025.12.30 | ₩38,274 | ₩38,418 | ₩38,138 | ₩38,180 | -0.24% | 4.5만 |
|---|
| 2025.12.29 | ₩38,434 | ₩38,501 | ₩38,194 | ₩38,501 | +0.17% | 1.6만 |
|---|
| 2025.12.26 | ₩38,461 | ₩38,466 | ₩38,391 | ₩38,445 | -0.04% | 1.8만 |
|---|
| 2025.12.24 | ₩38,341 | ₩38,474 | ₩38,307 | ₩38,459 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩38,047 | ₩38,367 | ₩38,047 | ₩38,301 | +0.67% | 4.1만 |
|---|
| 2025.12.22 | ₩38,127 | ₩38,180 | ₩37,976 | ₩38,114 | -0.04% | 4.7만 |
|---|
| 2025.12.19 | ₩37,660 | ₩37,873 | ₩37,620 | ₩37,873 | +0.57% | 9.3만 |
|---|
| 2025.12.18 | ₩37,526 | ₩37,686 | ₩37,377 | ₩37,473 | -0.14% | 3.3만 |
|---|
| 2025.12.17 | ₩37,660 | ₩37,727 | ₩37,166 | ₩37,193 | -1.24% | 7.4만 |
|---|
| 2025.12.16 | ₩37,686 | ₩37,700 | ₩37,379 | ₩37,633 | -0.14% | 4.4만 |
|---|
| 2025.12.15 | ₩38,034 | ₩38,034 | ₩37,673 | ₩37,767 | -0.70% | 5.8만 |
|---|
| 2025.12.12 | ₩38,394 | ₩38,394 | ₩37,740 | ₩37,847 | -1.43% | 12.1만 |
|---|
| 2025.12.11 | ₩38,261 | ₩38,447 | ₩37,972 | ₩38,434 | +0.45% | 16.9만 |
|---|
| 2025.12.10 | ₩38,020 | ₩38,461 | ₩37,978 | ₩38,381 | +0.95% | 10.4만 |
|---|
| 2025.12.09 | ₩38,261 | ₩38,261 | ₩38,020 | ₩38,027 | -0.61% | 6.1만 |
|---|
| 2025.12.08 | ₩38,235 | ₩38,247 | ₩37,996 | ₩38,100 | -0.35% | 8.1만 |
|---|
| 2025.12.05 | ₩38,287 | ₩38,339 | ₩38,100 | ₩38,167 | -0.31% | 8.7만 |
|---|
| 2025.12.04 | ₩38,220 | ₩38,220 | ₩37,967 | ₩38,114 | -0.28% | 23.4만 |
|---|
| 2025.12.03 | ₩38,047 | ₩38,274 | ₩37,909 | ₩38,207 | +0.42% | 15.3만 |
|---|
| 2025.12.02 | ₩38,140 | ₩38,247 | ₩37,979 | ₩38,114 | -0.07% | 7.7만 |
|---|
| 2025.12.01 | ₩37,887 | ₩38,114 | ₩37,887 | ₩37,927 | +0.11% | 2.6만 |
|---|
| 2025.11.28 | ₩38,060 | ₩38,160 | ₩37,807 | ₩38,160 | +0.26% | 2.3만 |
|---|
| 2025.11.26 | ₩37,900 | ₩38,140 | ₩37,873 | ₩38,020 | +0.32% | 13.4만 |
|---|
| 2025.11.25 | ₩37,419 | ₩37,767 | ₩37,286 | ₩37,713 | +0.78% | 2.9만 |
|---|
| 2025.11.24 | ₩36,966 | ₩37,433 | ₩36,966 | ₩37,379 | +1.12% | 3.2만 |
|---|
| 2025.11.21 | ₩36,619 | ₩36,992 | ₩36,178 | ₩36,659 | +0.11% | 15.3만 |
|---|
| 2025.11.20 | ₩37,580 | ₩37,801 | ₩36,365 | ₩36,365 | -3.23% | 7만 |
|---|
| 2025.11.19 | ₩36,792 | ₩37,210 | ₩36,776 | ₩36,926 | +0.36% | 5.1만 |
|---|
| 2025.11.18 | ₩36,672 | ₩36,958 | ₩36,382 | ₩36,645 | -0.07% | 5.8만 |
|---|
| 2025.11.17 | ₩37,126 | ₩37,406 | ₩36,765 | ₩36,912 | -0.58% | 13만 |
|---|
| 2025.11.14 | ₩36,805 | ₩37,473 | ₩36,605 | ₩37,193 | +1.05% | 10.5만 |
|---|
| 2025.11.13 | ₩37,780 | ₩37,900 | ₩37,246 | ₩37,299 | -1.27% | 14.1만 |
|---|
| 2025.11.12 | ₩38,180 | ₩38,235 | ₩37,956 | ₩38,154 | -0.07% | 4.9만 |
|---|
| 2025.11.11 | ₩37,913 | ₩38,154 | ₩37,847 | ₩38,140 | +0.60% | 5만 |
|---|
| 2025.11.10 | ₩37,700 | ₩38,047 | ₩37,654 | ₩38,007 | +0.81% | 5.5만 |
|---|
| 2025.11.07 | ₩37,032 | ₩37,286 | ₩36,648 | ₩37,286 | +0.68% | 9.6만 |
|---|
| 2025.11.06 | ₩37,580 | ₩37,673 | ₩37,126 | ₩37,246 | -0.89% | 12.3만 |
|---|
| 2025.11.05 | ₩37,486 | ₩37,887 | ₩37,406 | ₩37,646 | +0.43% | 4.7만 |
|---|
| 2025.11.04 | ₩37,580 | ₩37,860 | ₩37,470 | ₩37,540 | -0.11% | 8.5만 |
|---|
| 2025.11.03 | ₩38,341 | ₩38,341 | ₩37,860 | ₩38,034 | -0.80% | 13.7만 |
|---|
| 2025.10.31 | ₩38,167 | ₩38,167 | ₩37,780 | ₩37,913 | -0.66% | 3.7만 |
|---|
| 2025.10.30 | ₩37,833 | ₩38,087 | ₩37,767 | ₩37,793 | -0.11% | 3.7만 |
|---|
| 2025.10.29 | ₩38,047 | ₩38,167 | ₩37,860 | ₩38,100 | +0.14% | 4.4만 |
|---|
| 2025.10.28 | ₩37,700 | ₩37,807 | ₩37,560 | ₩37,767 | +0.18% | 5.7만 |
|---|
| 2025.10.27 | ₩37,433 | ₩37,553 | ₩37,330 | ₩37,553 | +0.32% | 2.2만 |
|---|
| 2025.10.24 | ₩36,939 | ₩37,126 | ₩36,899 | ₩37,046 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩36,457 | ₩36,725 | ₩36,457 | ₩36,699 | +0.66% | 2.4만 |
|---|
| 2025.10.22 | ₩36,752 | ₩36,752 | ₩36,075 | ₩36,365 | -1.05% | 3.8만 |
|---|
| 2025.10.21 | ₩36,819 | ₩36,819 | ₩36,645 | ₩36,699 | -0.33% | 5.6만 |
|---|
| 2025.10.20 | ₩36,632 | ₩36,899 | ₩36,632 | ₩36,845 | +0.58% | 2.6만 |
|---|
| 2025.10.17 | ₩36,258 | ₩36,498 | ₩36,044 | ₩36,418 | +0.44% | 5만 |
|---|
| 2025.10.16 | ₩36,752 | ₩36,819 | ₩36,225 | ₩36,405 | -0.94% | 3.9만 |
|---|
| 2025.10.15 | ₩36,725 | ₩36,899 | ₩36,285 | ₩36,592 | -0.36% | 4.7만 |
|---|
| 2025.10.14 | ₩36,111 | ₩36,631 | ₩35,855 | ₩36,384 | +0.75% | 4.9만 |
|---|
| 2025.10.13 | ₩36,538 | ₩36,707 | ₩36,438 | ₩36,632 | +0.26% | 4.4만 |
|---|
| 2025.10.10 | ₩37,152 | ₩37,273 | ₩35,983 | ₩36,138 | -2.73% | 5.6만 |
|---|