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 | ₩40,826 | ₩41,080 | ₩40,739 | ₩41,013 | +0.46% | 1.8만 |
| 2026.10.08 | ₩40,592 | ₩40,746 | ₩40,445 | ₩40,577 | -0.04% | 2.7만 |
| 2026.10.07 | ₩40,706 | ₩40,900 | ₩40,692 | ₩40,772 | +0.16% | 1.4만 |
| 2026.10.06 | ₩41,174 | ₩41,218 | ₩40,905 | ₩40,905 | -0.65% | 1.5만 |
| 2026.10.05 | ₩40,772 | ₩41,120 | ₩40,747 | ₩40,866 | +0.23% | 1만 |
| 2026.10.02 | ₩40,866 | ₩40,866 | ₩40,545 | ₩40,545 | -0.79% | 3.4만 |
| 2026.10.01 | ₩40,665 | ₩40,665 | ₩40,237 | ₩40,492 | -0.43% | 3만 |
| 2026.09.30 | ₩40,548 | ₩40,853 | ₩40,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,331 |
| -0.53% |
| 9.7만 |
| 2026.09.29 | ₩40,294 | ₩40,558 | ₩40,251 | ₩40,418 | +0.31% | 5.6만 |
|---|
| 2026.09.28 | ₩40,525 | ₩40,595 | ₩40,398 | ₩40,441 | -0.21% | 1.2만 |
|---|
| 2026.09.25 | ₩40,465 | ₩40,813 | ₩40,465 | ₩40,775 | +0.77% | 2.1만 |
|---|
| 2026.09.24 | ₩40,406 | ₩40,799 | ₩40,406 | ₩40,746 | +0.84% | 2.3만 |
|---|
| 2026.09.23 | ₩40,826 | ₩40,826 | ₩40,451 | ₩40,552 | -0.67% | 4.5만 |
|---|
| 2026.09.22 | ₩40,933 | ₩40,933 | ₩40,665 | ₩40,720 | -0.52% | 1.4만 |
|---|
| 2026.09.21 | ₩40,257 | ₩40,799 | ₩40,257 | ₩40,712 | +1.13% | 3.8만 |
|---|
| 2026.09.18 | ₩40,023 | ₩40,023 | ₩39,756 | ₩39,936 | -0.22% | 2.7만 |
|---|
| 2026.09.17 | ₩39,876 | ₩40,137 | ₩39,863 | ₩40,132 | +0.64% | 3.1만 |
|---|
| 2026.09.16 | ₩39,816 | ₩40,050 | ₩39,360 | ₩39,649 | -0.42% | 3.5만 |
|---|
| 2026.09.15 | ₩39,662 | ₩39,815 | ₩39,421 | ₩39,597 | -0.17% | 3.4만 |
|---|
| 2026.09.14 | ₩39,502 | ₩39,809 | ₩39,408 | ₩39,615 | +0.29% | 4.8만 |
|---|
| 2026.09.11 | ₩40,157 | ₩40,157 | ₩39,662 | ₩39,700 | -1.14% | 3.6만 |
|---|
| 2026.09.10 | ₩39,662 | ₩39,796 | ₩39,528 | ₩39,601 | -0.16% | 3.9만 |
|---|
| 2026.09.09 | ₩39,769 | ₩39,957 | ₩39,769 | ₩39,903 | +0.34% | 4.8만 |
|---|
| 2026.09.08 | ₩39,997 | ₩40,129 | ₩39,823 | ₩39,849 | -0.37% | 4.3만 |
|---|
| 2026.09.04 | ₩40,692 | ₩40,692 | ₩40,278 | ₩40,472 | -0.54% | 2.3만 |
|---|
| 2026.09.03 | ₩40,451 | ₩40,739 | ₩40,451 | ₩40,679 | +0.56% | 2.3만 |
|---|
| 2026.09.02 | ₩40,023 | ₩40,425 | ₩40,023 | ₩40,173 | +0.37% | 5.7만 |
|---|
| 2026.09.01 | ₩40,558 | ₩40,585 | ₩39,997 | ₩40,023 | -1.32% | 5.4만 |
|---|
| 2026.08.31 | ₩40,933 | ₩40,933 | ₩40,599 | ₩40,599 | -0.82% | 3.6만 |
|---|
| 2026.08.28 | ₩41,067 | ₩41,267 | ₩40,881 | ₩40,987 | -0.20% | 2.5만 |
|---|
| 2026.08.27 | ₩41,147 | ₩41,267 | ₩40,987 | ₩41,057 | -0.22% | 2.4만 |
|---|
| 2026.08.26 | ₩41,027 | ₩41,040 | ₩40,772 | ₩40,833 | -0.47% | 7.3만 |
|---|
| 2026.08.25 | ₩41,080 | ₩41,080 | ₩40,794 | ₩40,908 | -0.42% | 1.2만 |
|---|
| 2026.08.24 | ₩40,853 | ₩40,866 | ₩40,665 | ₩40,799 | -0.13% | 1.8만 |
|---|
| 2026.08.21 | ₩40,732 | ₩40,857 | ₩40,545 | ₩40,746 | +0.03% | 3만 |
|---|
| 2026.08.20 | ₩40,706 | ₩40,870 | ₩40,505 | ₩40,544 | -0.40% | 2.9만 |
|---|
| 2026.08.19 | ₩40,974 | ₩41,134 | ₩40,853 | ₩40,922 | -0.13% | 2.9만 |
|---|
| 2026.08.18 | ₩41,067 | ₩41,134 | ₩40,826 | ₩40,926 | -0.34% | 6.1만 |
|---|
| 2026.08.17 | ₩41,334 | ₩41,388 | ₩41,094 | ₩41,142 | -0.47% | 3.7만 |
|---|
| 2026.08.14 | ₩41,481 | ₩41,590 | ₩41,321 | ₩41,321 | -0.39% | 4.8만 |
|---|
| 2026.08.13 | ₩41,481 | ₩41,749 | ₩41,455 | ₩41,512 | +0.07% | 5.3만 |
|---|
| 2026.08.12 | ₩41,588 | ₩41,669 | ₩41,401 | ₩41,528 | -0.14% | 3.9만 |
|---|
| 2026.08.11 | ₩41,582 | ₩41,679 | ₩41,321 | ₩41,384 | -0.48% | 3만 |
|---|
| 2026.08.10 | ₩41,401 | ₩41,695 | ₩41,321 | ₩41,615 | +0.52% | 1.4만 |
|---|
| 2026.08.07 | ₩41,602 | ₩41,615 | ₩41,308 | ₩41,469 | -0.32% | 3.2만 |
|---|
| 2026.08.06 | ₩41,201 | ₩41,535 | ₩41,174 | ₩41,312 | +0.27% | 8.7천 |
|---|
| 2026.08.05 | ₩41,468 | ₩41,745 | ₩41,227 | ₩41,227 | -0.58% | 2.1만 |
|---|
| 2026.08.04 | ₩40,719 | ₩41,508 | ₩40,719 | ₩41,444 | +1.78% | 2.5만 |
|---|
| 2026.08.03 | ₩40,866 | ₩40,906 | ₩40,465 | ₩40,813 | -0.13% | 3.6만 |
|---|
| 2026.07.31 | ₩40,438 | ₩40,474 | ₩40,064 | ₩40,465 | +0.07% | 3.9만 |
|---|
| 2026.07.30 | ₩39,622 | ₩40,398 | ₩39,622 | ₩40,296 | +1.70% | 3.1만 |
|---|
| 2026.07.29 | ₩40,136 | ₩40,344 | ₩39,756 | ₩39,783 | -0.88% | 5.4만 |
|---|
| 2026.07.28 | ₩40,264 | ₩40,344 | ₩39,979 | ₩40,163 | -0.25% | 6.6만 |
|---|
| 2026.07.27 | ₩40,772 | ₩40,799 | ₩40,154 | ₩40,371 | -0.98% | 3.1만 |
|---|
| 2026.07.24 | ₩40,625 | ₩40,933 | ₩40,518 | ₩40,532 | -0.23% | 10.1만 |
|---|
| 2026.07.23 | ₩41,000 | ₩41,000 | ₩40,558 | ₩40,786 | -0.52% | 4.3만 |
|---|
| 2026.07.22 | ₩40,665 | ₩41,334 | ₩40,665 | ₩41,222 | +1.37% | 2.6만 |
|---|
| 2026.07.21 | ₩41,214 | ₩41,227 | ₩41,013 | ₩41,227 | +0.03% | 2.4만 |
|---|
| 2026.07.20 | ₩41,174 | ₩41,333 | ₩40,799 | ₩40,799 | -0.91% | 2만 |
|---|
| 2026.07.17 | ₩40,866 | ₩41,247 | ₩40,706 | ₩40,946 | +0.20% | 7.6만 |
|---|
| 2026.07.16 | ₩41,789 | ₩41,803 | ₩41,254 | ₩41,281 | -1.22% | 9만 |
|---|
| 2026.07.15 | ₩41,682 | ₩42,124 | ₩41,404 | ₩42,124 | +1.06% | 14만 |
|---|
| 2026.07.14 | ₩41,361 | ₩41,615 | ₩41,334 | ₩41,532 | +0.41% | 2.5만 |
|---|
| 2026.07.13 | ₩41,294 | ₩41,449 | ₩41,094 | ₩41,201 | -0.23% | 3.1만 |
|---|
| 2026.07.10 | ₩41,461 | ₩41,575 | ₩41,314 | ₩41,481 | +0.05% | 2.2만 |
|---|
| 2026.07.09 | ₩41,602 | ₩41,602 | ₩41,207 | ₩41,456 | -0.35% | 3.2만 |
|---|
| 2026.07.08 | ₩40,987 | ₩41,053 | ₩40,625 | ₩41,052 | +0.16% | 3.4만 |
|---|
| 2026.07.07 | ₩42,043 | ₩42,043 | ₩41,067 | ₩41,218 | -1.96% | 1.4만 |
|---|
| 2026.07.06 | ₩41,321 | ₩41,578 | ₩41,321 | ₩41,480 | +0.39% | 1.9만 |
|---|
| 2026.07.02 | ₩41,695 | ₩41,910 | ₩41,080 | ₩41,345 | -0.84% | 2.2만 |
|---|
| 2026.07.01 | ₩41,615 | ₩41,883 | ₩41,602 | ₩41,607 | -0.02% | 3만 |
|---|
| 2026.06.30 | ₩41,749 | ₩42,027 | ₩41,709 | ₩41,936 | +0.45% | 2.5만 |
|---|
| 2026.06.29 | ₩41,120 | ₩41,736 | ₩41,120 | ₩41,642 | +1.27% | 2.3만 |
|---|
| 2026.06.26 | ₩40,896 | ₩41,267 | ₩40,724 | ₩41,094 | +0.48% | 3.2만 |
|---|
| 2026.06.25 | ₩41,281 | ₩41,415 | ₩40,960 | ₩41,227 | -0.13% | 3만 |
|---|
| 2026.06.24 | ₩41,056 | ₩41,229 | ₩40,772 | ₩40,906 | -0.36% | 3.7만 |
|---|
| 2026.06.23 | ₩40,933 | ₩41,292 | ₩40,819 | ₩41,053 | +0.29% | 3.6만 |
|---|
| 2026.06.22 | ₩41,615 | ₩41,896 | ₩41,508 | ₩41,709 | +0.23% | 3.9만 |
|---|
| 2026.06.18 | ₩41,730 | ₩41,776 | ₩41,520 | ₩41,709 | -0.05% | 5.5만 |
|---|
| 2026.06.17 | ₩41,602 | ₩41,669 | ₩40,987 | ₩41,103 | -1.20% | 9.2만 |
|---|
| 2026.06.16 | ₩41,889 | ₩41,976 | ₩41,575 | ₩41,601 | -0.69% | 2.8만 |
|---|
| 2026.06.15 | ₩41,776 | ₩42,057 | ₩41,776 | ₩41,923 | +0.35% | 15.7만 |
|---|
| 2026.06.12 | ₩41,227 | ₩41,588 | ₩41,040 | ₩41,321 | +0.23% | 7.4만 |
|---|
| 2026.06.11 | ₩40,197 | ₩41,234 | ₩40,197 | ₩41,172 | +2.43% | 12.1만 |
|---|
| 2026.06.10 | ₩40,732 | ₩41,094 | ₩40,184 | ₩40,244 | -1.20% | 15만 |
|---|
| 2026.06.09 | ₩41,522 | ₩41,615 | ₩39,970 | ₩40,944 | -1.39% | 17.1만 |
|---|
| 2026.06.08 | ₩40,933 | ₩41,782 | ₩40,933 | ₩41,120 | +0.46% | 4.6만 |
|---|
| 2026.06.05 | ₩42,364 | ₩42,364 | ₩40,893 | ₩41,053 | -3.09% | 5.8만 |
|---|
| 2026.06.04 | ₩41,803 | ₩42,605 | ₩41,803 | ₩42,510 | +1.69% | 13.8만 |
|---|
| 2026.06.03 | ₩42,538 | ₩42,538 | ₩42,057 | ₩42,256 | -0.66% | 5.2만 |
|---|
| 2026.06.02 | ₩42,150 | ₩42,445 | ₩42,083 | ₩42,334 | +0.43% | 2.8만 |
|---|
| 2026.06.01 | ₩41,776 | ₩42,231 | ₩41,642 | ₩42,087 | +0.75% | 3.4만 |
|---|
| 2026.05.29 | ₩41,979 | ₩42,097 | ₩41,809 | ₩41,900 | -0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩42,030 | ₩42,070 | ₩41,615 | ₩42,057 | +0.06% | 3만 |
|---|
| 2026.05.27 | ₩41,963 | ₩42,050 | ₩41,749 | ₩41,910 | -0.13% | 5.7만 |
|---|
| 2026.05.26 | ₩42,137 | ₩42,137 | ₩41,869 | ₩41,983 | -0.37% | 4.1만 |
|---|
| 2026.05.22 | ₩41,682 | ₩41,843 | ₩41,602 | ₩41,682 | 0.00% | 5.3만 |
|---|
| 2026.05.21 | ₩41,348 | ₩41,736 | ₩41,267 | ₩41,588 | +0.58% | 5.9만 |
|---|
| 2026.05.20 | ₩41,107 | ₩41,568 | ₩41,107 | ₩41,428 | +0.78% | 6.3만 |
|---|
| 2026.05.19 | ₩41,067 | ₩41,361 | ₩40,772 | ₩41,080 | +0.03% | 9.2만 |
|---|
| 2026.05.18 | ₩41,481 | ₩41,950 | ₩41,067 | ₩41,415 | -0.16% | 12.5만 |
|---|
| 2026.05.15 | ₩42,003 | ₩42,003 | ₩41,481 | ₩41,609 | -0.94% | 14.1만 |
|---|
| 2026.05.14 | ₩42,231 | ₩42,338 | ₩42,003 | ₩42,284 | +0.13% | 6.5만 |
|---|
| 2026.05.13 | ₩41,481 | ₩41,976 | ₩41,334 | ₩41,849 | +0.89% | 16.5만 |
|---|
| 2026.05.12 | ₩41,588 | ₩41,609 | ₩40,859 | ₩41,428 | -0.39% | 11.8만 |
|---|
| 2026.05.11 | ₩40,987 | ₩41,689 | ₩40,987 | ₩41,522 | +1.31% | 5.3만 |
|---|
| 2026.05.08 | ₩41,142 | ₩41,388 | ₩41,142 | ₩41,342 | +0.49% | 6.9만 |
|---|
| 2026.05.07 | ₩41,548 | ₩41,548 | ₩40,699 | ₩40,786 | -1.84% | 13.6만 |
|---|
| 2026.05.06 | ₩41,094 | ₩41,361 | ₩40,906 | ₩41,334 | +0.59% | 6.4만 |
|---|
| 2026.05.05 | ₩40,324 | ₩40,612 | ₩40,324 | ₩40,532 | +0.51% | 27.9만 |
|---|
| 2026.05.04 | ₩40,465 | ₩40,465 | ₩39,903 | ₩40,077 | -0.96% | 12.7만 |
|---|
| 2026.05.01 | ₩40,110 | ₩40,562 | ₩40,110 | ₩40,245 | +0.34% | 9.5만 |
|---|
| 2026.04.30 | ₩39,702 | ₩39,970 | ₩39,435 | ₩39,970 | +0.67% | 6.6만 |
|---|
| 2026.04.29 | ₩39,569 | ₩39,569 | ₩39,141 | ₩39,273 | -0.75% | 8.5만 |
|---|
| 2026.04.28 | ₩39,462 | ₩39,696 | ₩39,141 | ₩39,314 | -0.37% | 12.6만 |
|---|
| 2026.04.27 | ₩39,649 | ₩39,789 | ₩39,448 | ₩39,761 | +0.28% | 4.9만 |
|---|
| 2026.04.24 | ₩39,716 | ₩39,742 | ₩39,355 | ₩39,709 | -0.02% | 4.4만 |
|---|
| 2026.04.23 | ₩39,234 | ₩39,689 | ₩39,060 | ₩39,381 | +0.38% | 13만 |
|---|
| 2026.04.22 | ₩39,261 | ₩39,341 | ₩39,161 | ₩39,301 | +0.10% | 10.2만 |
|---|
| 2026.04.21 | ₩39,167 | ₩39,222 | ₩38,726 | ₩38,846 | -0.82% | 7.2만 |
|---|
| 2026.04.20 | ₩39,060 | ₩39,100 | ₩38,860 | ₩39,100 | +0.10% | 8.9만 |
|---|
| 2026.04.17 | ₩38,793 | ₩39,087 | ₩38,793 | ₩39,020 | +0.59% | 7만 |
|---|
| 2026.04.16 | ₩38,579 | ₩38,726 | ₩38,458 | ₩38,712 | +0.35% | 8.8만 |
|---|
| 2026.04.15 | ₩38,512 | ₩38,806 | ₩38,378 | ₩38,632 | +0.31% | 11.2만 |
|---|
| 2026.04.14 | ₩38,311 | ₩38,539 | ₩38,191 | ₩38,525 | +0.56% | 8.6만 |
|---|
| 2026.04.13 | ₩38,003 | ₩38,311 | ₩38,003 | ₩38,311 | +0.81% | 4.8만 |
|---|
| 2026.04.10 | ₩38,244 | ₩38,304 | ₩38,044 | ₩38,096 | -0.39% | 7.1만 |
|---|
| 2026.04.09 | ₩38,057 | ₩38,256 | ₩38,057 | ₩38,218 | +0.42% | 1.3만 |
|---|
| 2026.04.08 | ₩38,044 | ₩38,258 | ₩37,590 | ₩38,258 | +0.56% | 4.4만 |
|---|
| 2026.04.07 | ₩37,551 | ₩37,682 | ₩37,482 | ₩37,682 | +0.35% | 4.1만 |
|---|
| 2026.04.06 | ₩37,669 | ₩37,723 | ₩37,549 | ₩37,723 | +0.14% | 1.7만 |
|---|
| 2026.04.02 | ₩37,408 | ₩37,593 | ₩37,402 | ₩37,593 | +0.49% | 3.9만 |
|---|
| 2026.04.01 | ₩37,428 | ₩37,455 | ₩37,321 | ₩37,388 | -0.11% | 5.6만 |
|---|
| 2026.03.31 | ₩37,040 | ₩37,361 | ₩37,027 | ₩37,321 | +0.76% | 4만 |
|---|
| 2026.03.30 | ₩38,539 | ₩38,539 | ₩36,786 | ₩36,866 | -4.34% | 7만 |
|---|
| 2026.03.27 | ₩37,214 | ₩37,394 | ₩37,080 | ₩37,134 | -0.22% | 5.7만 |
|---|
| 2026.03.26 | ₩37,529 | ₩37,669 | ₩37,301 | ₩37,348 | -0.48% | 3만 |
|---|
| 2026.03.25 | ₩37,642 | ₩37,749 | ₩37,589 | ₩37,708 | +0.17% | 4.3천 |
|---|
| 2026.03.24 | ₩37,134 | ₩37,626 | ₩37,134 | ₩37,482 | +0.94% | 5.8만 |
|---|
| 2026.03.23 | ₩37,161 | ₩37,482 | ₩37,161 | ₩37,295 | +0.36% | 4만 |
|---|
| 2026.03.20 | ₩37,395 | ₩37,402 | ₩36,836 | ₩36,947 | -1.20% | 4.9만 |
|---|
| 2026.03.19 | ₩37,214 | ₩37,415 | ₩37,174 | ₩37,365 | +0.41% | 2.2만 |
|---|
| 2026.03.18 | ₩37,636 | ₩37,669 | ₩37,353 | ₩37,353 | -0.75% | 1.2만 |
|---|
| 2026.03.17 | ₩37,763 | ₩37,870 | ₩37,696 | ₩37,716 | -0.12% | 1.4만 |
|---|
| 2026.03.16 | ₩37,656 | ₩37,803 | ₩37,495 | ₩37,682 | +0.07% | 2.1만 |
|---|
| 2026.03.13 | ₩37,789 | ₩37,870 | ₩37,371 | ₩37,468 | -0.85% | 16만 |
|---|
| 2026.03.12 | ₩37,843 | ₩37,843 | ₩37,375 | ₩37,375 | -1.24% | 6.7만 |
|---|
| 2026.03.11 | ₩38,044 | ₩38,201 | ₩37,977 | ₩38,044 | 0.00% | 2.6만 |
|---|
| 2026.03.10 | ₩38,003 | ₩38,378 | ₩37,883 | ₩38,003 | 0.00% | 7.4만 |
|---|
| 2026.03.09 | ₩37,402 | ₩38,109 | ₩37,188 | ₩37,990 | +1.57% | 17.7만 |
|---|
| 2026.03.06 | ₩37,696 | ₩37,910 | ₩37,513 | ₩37,616 | -0.21% | 19.9만 |
|---|
| 2026.03.05 | ₩38,632 | ₩38,632 | ₩37,856 | ₩37,990 | -1.66% | 12만 |
|---|
| 2026.03.04 | ₩38,980 | ₩39,047 | ₩38,679 | ₩38,913 | -0.17% | 5.7만 |
|---|
| 2026.03.03 | ₩38,632 | ₩38,873 | ₩38,171 | ₩38,773 | +0.36% | 8.4만 |
|---|
| 2026.03.02 | ₩39,127 | ₩39,502 | ₩39,047 | ₩39,462 | +0.85% | 6.7만 |
|---|
| 2026.02.27 | ₩39,288 | ₩39,417 | ₩39,134 | ₩39,325 | +0.10% | 7.3만 |
|---|
| 2026.02.26 | ₩39,890 | ₩39,890 | ₩39,261 | ₩39,742 | -0.37% | 6.1만 |
|---|
| 2026.02.25 | ₩39,930 | ₩40,038 | ₩39,796 | ₩39,904 | -0.06% | 11.9만 |
|---|
| 2026.02.24 | ₩39,468 | ₩39,809 | ₩39,420 | ₩39,742 | +0.69% | 14.4만 |
|---|
| 2026.02.23 | ₩39,649 | ₩39,649 | ₩39,165 | ₩39,408 | -0.61% | 18만 |
|---|
| 2026.02.20 | ₩38,953 | ₩39,528 | ₩38,940 | ₩39,514 | +1.44% | 8.9만 |
|---|
| 2026.02.19 | ₩39,007 | ₩39,178 | ₩38,947 | ₩39,154 | +0.38% | 7.9만 |
|---|
| 2026.02.18 | ₩39,060 | ₩39,328 | ₩39,020 | ₩39,181 | +0.31% | 8.3만 |
|---|
| 2026.02.17 | ₩38,739 | ₩39,034 | ₩38,492 | ₩38,889 | +0.39% | 7.2만 |
|---|
| 2026.02.13 | ₩38,753 | ₩39,221 | ₩38,478 | ₩38,819 | +0.17% | 13.4만 |
|---|
| 2026.02.12 | ₩39,492 | ₩39,649 | ₩38,739 | ₩38,773 | -1.82% | 9만 |
|---|
| 2026.02.11 | ₩39,595 | ₩39,716 | ₩39,230 | ₩39,371 | -0.57% | 4.5만 |
|---|
| 2026.02.10 | ₩39,555 | ₩39,555 | ₩39,246 | ₩39,261 | -0.74% | 3.3만 |
|---|
| 2026.02.09 | ₩39,234 | ₩39,582 | ₩39,167 | ₩39,510 | +0.70% | 5.2만 |
|---|
| 2026.02.06 | ₩38,727 | ₩39,395 | ₩38,712 | ₩39,381 | +1.69% | 6.1만 |
|---|
| 2026.02.05 | ₩38,565 | ₩38,886 | ₩38,209 | ₩38,552 | -0.03% | 5.4만 |
|---|
| 2026.02.04 | ₩39,395 | ₩39,482 | ₩38,726 | ₩39,060 | -0.85% | 5.5만 |
|---|
| 2026.02.03 | ₩39,475 | ₩39,589 | ₩38,873 | ₩39,193 | -0.72% | 9.5만 |
|---|
| 2026.02.02 | ₩38,619 | ₩39,341 | ₩38,619 | ₩39,301 | +1.77% | 4.5만 |
|---|
| 2026.01.30 | ₩39,114 | ₩39,138 | ₩38,579 | ₩38,794 | -0.82% | 5.7만 |
|---|
| 2026.01.29 | ₩39,328 | ₩39,381 | ₩38,565 | ₩39,261 | -0.17% | 7.7만 |
|---|
| 2026.01.28 | ₩39,425 | ₩39,425 | ₩39,087 | ₩39,274 | -0.38% | 3.3만 |
|---|
| 2026.01.27 | ₩39,060 | ₩39,395 | ₩39,060 | ₩39,194 | +0.34% | 6.2만 |
|---|
| 2026.01.26 | ₩38,846 | ₩39,034 | ₩38,753 | ₩38,913 | +0.17% | 4.4만 |
|---|
| 2026.01.23 | ₩38,873 | ₩38,873 | ₩38,605 | ₩38,753 | -0.31% | 8.7만 |
|---|
| 2026.01.22 | ₩39,143 | ₩39,194 | ₩38,873 | ₩38,993 | -0.38% | 3.3만 |
|---|
| 2026.01.21 | ₩38,298 | ₩39,060 | ₩38,258 | ₩38,862 | +1.47% | 6.9만 |
|---|
| 2026.01.20 | ₩38,365 | ₩38,652 | ₩38,104 | ₩38,111 | -0.66% | 6.5만 |
|---|
| 2026.01.16 | ₩39,114 | ₩39,127 | ₩38,861 | ₩38,953 | -0.41% | 4.2만 |
|---|
| 2026.01.15 | ₩39,007 | ₩39,181 | ₩38,951 | ₩39,034 | +0.07% | 8.4만 |
|---|
| 2026.01.14 | ₩38,846 | ₩39,034 | ₩38,512 | ₩39,034 | +0.48% | 8.4만 |
|---|
| 2026.01.13 | ₩39,060 | ₩39,158 | ₩38,866 | ₩39,100 | +0.10% | 7.2만 |
|---|
| 2026.01.12 | ₩38,862 | ₩39,314 | ₩38,793 | ₩39,314 | +1.16% | 6.7만 |
|---|
| 2026.01.09 | ₩38,686 | ₩39,154 | ₩38,672 | ₩39,154 | +1.21% | 3.6만 |
|---|
| 2026.01.08 | ₩38,666 | ₩38,712 | ₩38,541 | ₩38,658 | -0.02% | 10.2만 |
|---|
| 2026.01.07 | ₩38,819 | ₩38,926 | ₩38,672 | ₩38,753 | -0.17% | 6만 |
|---|
| 2026.01.06 | ₩38,498 | ₩38,873 | ₩38,478 | ₩38,845 | +0.90% | 6.8만 |
|---|
| 2026.01.05 | ₩38,458 | ₩38,619 | ₩38,418 | ₩38,454 | -0.01% | 4.1만 |
|---|
| 2026.01.02 | ₩38,164 | ₩38,311 | ₩37,910 | ₩38,137 | -0.07% | 2.5만 |
|---|
| 2025.12.31 | ₩38,284 | ₩38,284 | ₩37,950 | ₩37,970 | -0.82% | 2.5만 |
|---|
| 2025.12.30 | ₩38,351 | ₩38,496 | ₩38,215 | ₩38,258 | -0.24% | 4.5만 |
|---|
| 2025.12.29 | ₩38,512 | ₩38,579 | ₩38,271 | ₩38,579 | +0.17% | 1.6만 |
|---|
| 2025.12.26 | ₩38,539 | ₩38,544 | ₩38,469 | ₩38,523 | -0.04% | 1.8만 |
|---|
| 2025.12.24 | ₩38,418 | ₩38,552 | ₩38,385 | ₩38,537 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩38,124 | ₩38,445 | ₩38,124 | ₩38,378 | +0.67% | 4.1만 |
|---|
| 2025.12.22 | ₩38,204 | ₩38,258 | ₩38,053 | ₩38,191 | -0.04% | 4.7만 |
|---|
| 2025.12.19 | ₩37,736 | ₩37,950 | ₩37,696 | ₩37,950 | +0.57% | 9.3만 |
|---|
| 2025.12.18 | ₩37,602 | ₩37,763 | ₩37,452 | ₩37,549 | -0.14% | 3.3만 |
|---|
| 2025.12.17 | ₩37,736 | ₩37,803 | ₩37,241 | ₩37,268 | -1.24% | 7.4만 |
|---|
| 2025.12.16 | ₩37,763 | ₩37,776 | ₩37,455 | ₩37,709 | -0.14% | 4.4만 |
|---|
| 2025.12.15 | ₩38,111 | ₩38,111 | ₩37,749 | ₩37,843 | -0.70% | 5.8만 |
|---|
| 2025.12.12 | ₩38,472 | ₩38,472 | ₩37,816 | ₩37,923 | -1.43% | 12.1만 |
|---|
| 2025.12.11 | ₩38,338 | ₩38,525 | ₩38,049 | ₩38,512 | +0.45% | 16.9만 |
|---|
| 2025.12.10 | ₩38,097 | ₩38,539 | ₩38,054 | ₩38,458 | +0.95% | 10.4만 |
|---|
| 2025.12.09 | ₩38,338 | ₩38,338 | ₩38,097 | ₩38,104 | -0.61% | 6.1만 |
|---|
| 2025.12.08 | ₩38,312 | ₩38,325 | ₩38,073 | ₩38,177 | -0.35% | 8.1만 |
|---|
| 2025.12.05 | ₩38,365 | ₩38,417 | ₩38,177 | ₩38,244 | -0.31% | 8.7만 |
|---|
| 2025.12.04 | ₩38,298 | ₩38,298 | ₩38,044 | ₩38,191 | -0.28% | 23.4만 |
|---|
| 2025.12.03 | ₩38,124 | ₩38,351 | ₩37,986 | ₩38,284 | +0.42% | 15.3만 |
|---|
| 2025.12.02 | ₩38,218 | ₩38,325 | ₩38,056 | ₩38,191 | -0.07% | 7.7만 |
|---|
| 2025.12.01 | ₩37,963 | ₩38,191 | ₩37,963 | ₩38,003 | +0.11% | 2.6만 |
|---|
| 2025.11.28 | ₩38,137 | ₩38,238 | ₩37,883 | ₩38,238 | +0.26% | 2.3만 |
|---|
| 2025.11.26 | ₩37,977 | ₩38,218 | ₩37,950 | ₩38,097 | +0.32% | 13.4만 |
|---|
| 2025.11.25 | ₩37,495 | ₩37,843 | ₩37,361 | ₩37,789 | +0.78% | 2.9만 |
|---|
| 2025.11.24 | ₩37,040 | ₩37,509 | ₩37,040 | ₩37,455 | +1.12% | 3.2만 |
|---|
| 2025.11.21 | ₩36,693 | ₩37,067 | ₩36,251 | ₩36,733 | +0.11% | 15.3만 |
|---|
| 2025.11.20 | ₩37,656 | ₩37,878 | ₩36,438 | ₩36,438 | -3.23% | 7만 |
|---|
| 2025.11.19 | ₩36,866 | ₩37,285 | ₩36,850 | ₩37,000 | +0.36% | 5.1만 |
|---|
| 2025.11.18 | ₩36,746 | ₩37,032 | ₩36,456 | ₩36,719 | -0.07% | 5.8만 |
|---|
| 2025.11.17 | ₩37,201 | ₩37,482 | ₩36,840 | ₩36,987 | -0.58% | 13만 |
|---|
| 2025.11.14 | ₩36,880 | ₩37,549 | ₩36,679 | ₩37,268 | +1.05% | 10.5만 |
|---|
| 2025.11.13 | ₩37,856 | ₩37,977 | ₩37,321 | ₩37,375 | -1.27% | 14.1만 |
|---|
| 2025.11.12 | ₩38,258 | ₩38,312 | ₩38,033 | ₩38,231 | -0.07% | 4.9만 |
|---|
| 2025.11.11 | ₩37,990 | ₩38,231 | ₩37,923 | ₩38,218 | +0.60% | 5만 |
|---|
| 2025.11.10 | ₩37,776 | ₩38,124 | ₩37,731 | ₩38,084 | +0.81% | 5.5만 |
|---|
| 2025.11.07 | ₩37,107 | ₩37,361 | ₩36,722 | ₩37,361 | +0.68% | 9.6만 |
|---|
| 2025.11.06 | ₩37,656 | ₩37,749 | ₩37,201 | ₩37,321 | -0.89% | 12.3만 |
|---|
| 2025.11.05 | ₩37,562 | ₩37,963 | ₩37,482 | ₩37,723 | +0.43% | 4.7만 |
|---|
| 2025.11.04 | ₩37,656 | ₩37,937 | ₩37,546 | ₩37,616 | -0.11% | 8.5만 |
|---|
| 2025.11.03 | ₩38,418 | ₩38,418 | ₩37,937 | ₩38,111 | -0.80% | 13.7만 |
|---|
| 2025.10.31 | ₩38,244 | ₩38,244 | ₩37,856 | ₩37,990 | -0.66% | 3.7만 |
|---|
| 2025.10.30 | ₩37,910 | ₩38,164 | ₩37,843 | ₩37,870 | -0.11% | 3.7만 |
|---|
| 2025.10.29 | ₩38,124 | ₩38,244 | ₩37,937 | ₩38,177 | +0.14% | 4.4만 |
|---|
| 2025.10.28 | ₩37,776 | ₩37,883 | ₩37,636 | ₩37,843 | +0.18% | 5.7만 |
|---|
| 2025.10.27 | ₩37,509 | ₩37,629 | ₩37,406 | ₩37,629 | +0.32% | 2.2만 |
|---|
| 2025.10.24 | ₩37,014 | ₩37,201 | ₩36,973 | ₩37,121 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩36,531 | ₩36,800 | ₩36,531 | ₩36,773 | +0.66% | 2.4만 |
|---|
| 2025.10.22 | ₩36,826 | ₩36,826 | ₩36,148 | ₩36,438 | -1.05% | 3.8만 |
|---|
| 2025.10.21 | ₩36,893 | ₩36,893 | ₩36,719 | ₩36,773 | -0.33% | 5.6만 |
|---|
| 2025.10.20 | ₩36,706 | ₩36,973 | ₩36,706 | ₩36,920 | +0.58% | 2.6만 |
|---|
| 2025.10.17 | ₩36,331 | ₩36,572 | ₩36,117 | ₩36,492 | +0.44% | 5만 |
|---|
| 2025.10.16 | ₩36,826 | ₩36,893 | ₩36,298 | ₩36,479 | -0.94% | 3.9만 |
|---|
| 2025.10.15 | ₩36,800 | ₩36,973 | ₩36,358 | ₩36,666 | -0.36% | 4.7만 |
|---|
| 2025.10.14 | ₩36,184 | ₩36,705 | ₩35,927 | ₩36,457 | +0.75% | 4.9만 |
|---|
| 2025.10.13 | ₩36,612 | ₩36,781 | ₩36,512 | ₩36,706 | +0.26% | 4.4만 |
|---|
| 2025.10.10 | ₩37,228 | ₩37,348 | ₩36,056 | ₩36,211 | -2.73% | 5.6만 |
|---|