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 | ₩40,875 | ₩41,129 | ₩40,788 | ₩41,062 | +0.46% | 1.8만 |
| 2026.10.08 | ₩40,640 | ₩40,794 | ₩40,493 | ₩40,626 | -0.04% | 2.7만 |
| 2026.10.07 | ₩40,754 | ₩40,948 | ₩40,741 | ₩40,821 | +0.16% | 1.4만 |
| 2026.10.06 | ₩41,223 | ₩41,267 | ₩40,954 | ₩40,954 | -0.65% | 1.5만 |
| 2026.10.05 | ₩40,821 | ₩41,169 | ₩40,796 | ₩40,915 | +0.23% | 1만 |
| 2026.10.02 | ₩40,915 | ₩40,915 | ₩40,594 | ₩40,594 | -0.79% | 3.4만 |
| 2026.10.01 | ₩40,714 | ₩40,714 | ₩40,286 | ₩40,540 | -0.43% | 3만 |
| 2026.09.30 | ₩40,596 | ₩40,902 | ₩40,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,379 |
| -0.53% |
| 9.7만 |
| 2026.09.29 | ₩40,342 | ₩40,607 | ₩40,299 | ₩40,466 | +0.31% | 5.6만 |
|---|
| 2026.09.28 | ₩40,573 | ₩40,643 | ₩40,446 | ₩40,489 | -0.21% | 1.2만 |
|---|
| 2026.09.25 | ₩40,513 | ₩40,861 | ₩40,513 | ₩40,824 | +0.77% | 2.1만 |
|---|
| 2026.09.24 | ₩40,454 | ₩40,848 | ₩40,454 | ₩40,794 | +0.84% | 2.3만 |
|---|
| 2026.09.23 | ₩40,875 | ₩40,875 | ₩40,500 | ₩40,600 | -0.67% | 4.5만 |
|---|
| 2026.09.22 | ₩40,982 | ₩40,982 | ₩40,714 | ₩40,769 | -0.52% | 1.4만 |
|---|
| 2026.09.21 | ₩40,306 | ₩40,848 | ₩40,306 | ₩40,761 | +1.13% | 3.8만 |
|---|
| 2026.09.18 | ₩40,071 | ₩40,071 | ₩39,803 | ₩39,984 | -0.22% | 2.7만 |
|---|
| 2026.09.17 | ₩39,924 | ₩40,185 | ₩39,911 | ₩40,180 | +0.64% | 3.1만 |
|---|
| 2026.09.16 | ₩39,864 | ₩40,098 | ₩39,407 | ₩39,696 | -0.42% | 3.5만 |
|---|
| 2026.09.15 | ₩39,710 | ₩39,862 | ₩39,469 | ₩39,644 | -0.17% | 3.4만 |
|---|
| 2026.09.14 | ₩39,549 | ₩39,857 | ₩39,455 | ₩39,663 | +0.29% | 4.8만 |
|---|
| 2026.09.11 | ₩40,205 | ₩40,205 | ₩39,710 | ₩39,747 | -1.14% | 3.6만 |
|---|
| 2026.09.10 | ₩39,710 | ₩39,844 | ₩39,576 | ₩39,648 | -0.16% | 3.9만 |
|---|
| 2026.09.09 | ₩39,817 | ₩40,004 | ₩39,817 | ₩39,951 | +0.34% | 4.8만 |
|---|
| 2026.09.08 | ₩40,044 | ₩40,177 | ₩39,870 | ₩39,897 | -0.37% | 4.3만 |
|---|
| 2026.09.04 | ₩40,741 | ₩40,741 | ₩40,326 | ₩40,520 | -0.54% | 2.3만 |
|---|
| 2026.09.03 | ₩40,500 | ₩40,788 | ₩40,500 | ₩40,728 | +0.56% | 2.3만 |
|---|
| 2026.09.02 | ₩40,071 | ₩40,473 | ₩40,071 | ₩40,221 | +0.37% | 5.7만 |
|---|
| 2026.09.01 | ₩40,607 | ₩40,634 | ₩40,044 | ₩40,071 | -1.32% | 5.4만 |
|---|
| 2026.08.31 | ₩40,982 | ₩40,982 | ₩40,647 | ₩40,647 | -0.82% | 3.6만 |
|---|
| 2026.08.28 | ₩41,116 | ₩41,317 | ₩40,930 | ₩41,036 | -0.20% | 2.5만 |
|---|
| 2026.08.27 | ₩41,196 | ₩41,317 | ₩41,036 | ₩41,107 | -0.22% | 2.4만 |
|---|
| 2026.08.26 | ₩41,076 | ₩41,089 | ₩40,821 | ₩40,882 | -0.47% | 7.3만 |
|---|
| 2026.08.25 | ₩41,129 | ₩41,129 | ₩40,843 | ₩40,957 | -0.42% | 1.2만 |
|---|
| 2026.08.24 | ₩40,902 | ₩40,915 | ₩40,714 | ₩40,848 | -0.13% | 1.8만 |
|---|
| 2026.08.21 | ₩40,781 | ₩40,906 | ₩40,594 | ₩40,794 | +0.03% | 3만 |
|---|
| 2026.08.20 | ₩40,754 | ₩40,919 | ₩40,553 | ₩40,592 | -0.40% | 2.9만 |
|---|
| 2026.08.19 | ₩41,023 | ₩41,183 | ₩40,902 | ₩40,971 | -0.13% | 2.9만 |
|---|
| 2026.08.18 | ₩41,116 | ₩41,183 | ₩40,875 | ₩40,975 | -0.34% | 6.1만 |
|---|
| 2026.08.17 | ₩41,384 | ₩41,437 | ₩41,143 | ₩41,191 | -0.47% | 3.7만 |
|---|
| 2026.08.14 | ₩41,531 | ₩41,640 | ₩41,370 | ₩41,370 | -0.39% | 4.8만 |
|---|
| 2026.08.13 | ₩41,531 | ₩41,799 | ₩41,504 | ₩41,562 | +0.07% | 5.3만 |
|---|
| 2026.08.12 | ₩41,638 | ₩41,719 | ₩41,451 | ₩41,578 | -0.14% | 3.9만 |
|---|
| 2026.08.11 | ₩41,632 | ₩41,729 | ₩41,370 | ₩41,433 | -0.48% | 3만 |
|---|
| 2026.08.10 | ₩41,451 | ₩41,745 | ₩41,370 | ₩41,665 | +0.52% | 1.4만 |
|---|
| 2026.08.07 | ₩41,652 | ₩41,665 | ₩41,357 | ₩41,519 | -0.32% | 3.2만 |
|---|
| 2026.08.06 | ₩41,250 | ₩41,585 | ₩41,223 | ₩41,361 | +0.27% | 8.7천 |
|---|
| 2026.08.05 | ₩41,518 | ₩41,795 | ₩41,277 | ₩41,277 | -0.58% | 2.1만 |
|---|
| 2026.08.04 | ₩40,768 | ₩41,558 | ₩40,768 | ₩41,494 | +1.78% | 2.5만 |
|---|
| 2026.08.03 | ₩40,915 | ₩40,955 | ₩40,513 | ₩40,861 | -0.13% | 3.6만 |
|---|
| 2026.07.31 | ₩40,486 | ₩40,523 | ₩40,111 | ₩40,513 | +0.07% | 3.9만 |
|---|
| 2026.07.30 | ₩39,669 | ₩40,446 | ₩39,669 | ₩40,344 | +1.70% | 3.1만 |
|---|
| 2026.07.29 | ₩40,184 | ₩40,393 | ₩39,803 | ₩39,830 | -0.88% | 5.4만 |
|---|
| 2026.07.28 | ₩40,312 | ₩40,393 | ₩40,027 | ₩40,211 | -0.25% | 6.6만 |
|---|
| 2026.07.27 | ₩40,821 | ₩40,848 | ₩40,203 | ₩40,419 | -0.98% | 3.1만 |
|---|
| 2026.07.24 | ₩40,674 | ₩40,982 | ₩40,567 | ₩40,580 | -0.23% | 10.1만 |
|---|
| 2026.07.23 | ₩41,049 | ₩41,049 | ₩40,607 | ₩40,835 | -0.52% | 4.3만 |
|---|
| 2026.07.22 | ₩40,714 | ₩41,384 | ₩40,714 | ₩41,271 | +1.37% | 2.6만 |
|---|
| 2026.07.21 | ₩41,263 | ₩41,277 | ₩41,062 | ₩41,277 | +0.03% | 2.4만 |
|---|
| 2026.07.20 | ₩41,223 | ₩41,382 | ₩40,848 | ₩40,848 | -0.91% | 2만 |
|---|
| 2026.07.17 | ₩40,915 | ₩41,297 | ₩40,754 | ₩40,995 | +0.20% | 7.6만 |
|---|
| 2026.07.16 | ₩41,839 | ₩41,853 | ₩41,303 | ₩41,330 | -1.22% | 9만 |
|---|
| 2026.07.15 | ₩41,732 | ₩42,174 | ₩41,453 | ₩42,174 | +1.06% | 14만 |
|---|
| 2026.07.14 | ₩41,411 | ₩41,665 | ₩41,384 | ₩41,582 | +0.41% | 2.5만 |
|---|
| 2026.07.13 | ₩41,344 | ₩41,499 | ₩41,143 | ₩41,250 | -0.23% | 3.1만 |
|---|
| 2026.07.10 | ₩41,511 | ₩41,625 | ₩41,364 | ₩41,531 | +0.05% | 2.2만 |
|---|
| 2026.07.09 | ₩41,652 | ₩41,652 | ₩41,257 | ₩41,506 | -0.35% | 3.2만 |
|---|
| 2026.07.08 | ₩41,036 | ₩41,103 | ₩40,674 | ₩41,101 | +0.16% | 3.4만 |
|---|
| 2026.07.07 | ₩42,094 | ₩42,094 | ₩41,116 | ₩41,267 | -1.96% | 1.4만 |
|---|
| 2026.07.06 | ₩41,370 | ₩41,628 | ₩41,370 | ₩41,530 | +0.39% | 1.9만 |
|---|
| 2026.07.02 | ₩41,745 | ₩41,960 | ₩41,129 | ₩41,394 | -0.84% | 2.2만 |
|---|
| 2026.07.01 | ₩41,665 | ₩41,933 | ₩41,652 | ₩41,657 | -0.02% | 3만 |
|---|
| 2026.06.30 | ₩41,799 | ₩42,077 | ₩41,759 | ₩41,986 | +0.45% | 2.5만 |
|---|
| 2026.06.29 | ₩41,169 | ₩41,786 | ₩41,169 | ₩41,692 | +1.27% | 2.3만 |
|---|
| 2026.06.26 | ₩40,944 | ₩41,317 | ₩40,773 | ₩41,143 | +0.48% | 3.2만 |
|---|
| 2026.06.25 | ₩41,330 | ₩41,464 | ₩41,009 | ₩41,277 | -0.13% | 3만 |
|---|
| 2026.06.24 | ₩41,105 | ₩41,278 | ₩40,821 | ₩40,955 | -0.36% | 3.7만 |
|---|
| 2026.06.23 | ₩40,982 | ₩41,341 | ₩40,868 | ₩41,103 | +0.29% | 3.6만 |
|---|
| 2026.06.22 | ₩41,665 | ₩41,946 | ₩41,558 | ₩41,759 | +0.23% | 3.9만 |
|---|
| 2026.06.18 | ₩41,780 | ₩41,826 | ₩41,570 | ₩41,759 | -0.05% | 5.5만 |
|---|
| 2026.06.17 | ₩41,652 | ₩41,719 | ₩41,036 | ₩41,152 | -1.20% | 9.2만 |
|---|
| 2026.06.16 | ₩41,940 | ₩42,027 | ₩41,625 | ₩41,650 | -0.69% | 2.8만 |
|---|
| 2026.06.15 | ₩41,826 | ₩42,107 | ₩41,826 | ₩41,973 | +0.35% | 15.7만 |
|---|
| 2026.06.12 | ₩41,277 | ₩41,638 | ₩41,089 | ₩41,370 | +0.23% | 7.4만 |
|---|
| 2026.06.11 | ₩40,245 | ₩41,283 | ₩40,245 | ₩41,222 | +2.43% | 12.1만 |
|---|
| 2026.06.10 | ₩40,781 | ₩41,143 | ₩40,232 | ₩40,292 | -1.20% | 15만 |
|---|
| 2026.06.09 | ₩41,571 | ₩41,665 | ₩40,018 | ₩40,993 | -1.39% | 17.1만 |
|---|
| 2026.06.08 | ₩40,982 | ₩41,832 | ₩40,982 | ₩41,169 | +0.46% | 4.6만 |
|---|
| 2026.06.05 | ₩42,415 | ₩42,415 | ₩40,942 | ₩41,103 | -3.09% | 5.8만 |
|---|
| 2026.06.04 | ₩41,853 | ₩42,656 | ₩41,853 | ₩42,561 | +1.69% | 13.8만 |
|---|
| 2026.06.03 | ₩42,589 | ₩42,589 | ₩42,107 | ₩42,307 | -0.66% | 5.2만 |
|---|
| 2026.06.02 | ₩42,201 | ₩42,495 | ₩42,134 | ₩42,384 | +0.43% | 2.8만 |
|---|
| 2026.06.01 | ₩41,826 | ₩42,281 | ₩41,692 | ₩42,138 | +0.75% | 3.4만 |
|---|
| 2026.05.29 | ₩42,029 | ₩42,147 | ₩41,859 | ₩41,950 | -0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩42,080 | ₩42,120 | ₩41,665 | ₩42,107 | +0.06% | 3만 |
|---|
| 2026.05.27 | ₩42,013 | ₩42,100 | ₩41,799 | ₩41,960 | -0.13% | 5.7만 |
|---|
| 2026.05.26 | ₩42,187 | ₩42,187 | ₩41,919 | ₩42,033 | -0.37% | 4.1만 |
|---|
| 2026.05.22 | ₩41,732 | ₩41,893 | ₩41,652 | ₩41,732 | 0.00% | 5.3만 |
|---|
| 2026.05.21 | ₩41,397 | ₩41,786 | ₩41,317 | ₩41,638 | +0.58% | 5.9만 |
|---|
| 2026.05.20 | ₩41,156 | ₩41,618 | ₩41,156 | ₩41,478 | +0.78% | 6.3만 |
|---|
| 2026.05.19 | ₩41,116 | ₩41,411 | ₩40,821 | ₩41,129 | +0.03% | 9.2만 |
|---|
| 2026.05.18 | ₩41,531 | ₩42,000 | ₩41,116 | ₩41,464 | -0.16% | 12.5만 |
|---|
| 2026.05.15 | ₩42,053 | ₩42,053 | ₩41,531 | ₩41,658 | -0.94% | 14.1만 |
|---|
| 2026.05.14 | ₩42,281 | ₩42,388 | ₩42,053 | ₩42,335 | +0.13% | 6.5만 |
|---|
| 2026.05.13 | ₩41,531 | ₩42,027 | ₩41,384 | ₩41,899 | +0.89% | 16.5만 |
|---|
| 2026.05.12 | ₩41,638 | ₩41,658 | ₩40,908 | ₩41,478 | -0.39% | 11.8만 |
|---|
| 2026.05.11 | ₩41,036 | ₩41,739 | ₩41,036 | ₩41,571 | +1.31% | 5.3만 |
|---|
| 2026.05.08 | ₩41,191 | ₩41,437 | ₩41,191 | ₩41,392 | +0.49% | 6.9만 |
|---|
| 2026.05.07 | ₩41,598 | ₩41,598 | ₩40,748 | ₩40,835 | -1.84% | 13.6만 |
|---|
| 2026.05.06 | ₩41,143 | ₩41,411 | ₩40,955 | ₩41,384 | +0.59% | 6.4만 |
|---|
| 2026.05.05 | ₩40,373 | ₩40,661 | ₩40,373 | ₩40,580 | +0.51% | 27.9만 |
|---|
| 2026.05.04 | ₩40,513 | ₩40,513 | ₩39,951 | ₩40,125 | -0.96% | 12.7만 |
|---|
| 2026.05.01 | ₩40,158 | ₩40,611 | ₩40,158 | ₩40,294 | +0.34% | 9.5만 |
|---|
| 2026.04.30 | ₩39,750 | ₩40,018 | ₩39,482 | ₩40,018 | +0.67% | 6.6만 |
|---|
| 2026.04.29 | ₩39,616 | ₩39,616 | ₩39,187 | ₩39,320 | -0.75% | 8.5만 |
|---|
| 2026.04.28 | ₩39,509 | ₩39,743 | ₩39,187 | ₩39,361 | -0.37% | 12.6만 |
|---|
| 2026.04.27 | ₩39,696 | ₩39,837 | ₩39,495 | ₩39,809 | +0.28% | 4.9만 |
|---|
| 2026.04.24 | ₩39,763 | ₩39,790 | ₩39,402 | ₩39,757 | -0.02% | 4.4만 |
|---|
| 2026.04.23 | ₩39,281 | ₩39,736 | ₩39,107 | ₩39,428 | +0.38% | 13만 |
|---|
| 2026.04.22 | ₩39,308 | ₩39,388 | ₩39,207 | ₩39,348 | +0.10% | 10.2만 |
|---|
| 2026.04.21 | ₩39,214 | ₩39,269 | ₩38,772 | ₩38,893 | -0.82% | 7.2만 |
|---|
| 2026.04.20 | ₩39,107 | ₩39,147 | ₩38,906 | ₩39,147 | +0.10% | 8.9만 |
|---|
| 2026.04.17 | ₩38,839 | ₩39,134 | ₩38,839 | ₩39,067 | +0.59% | 7만 |
|---|
| 2026.04.16 | ₩38,625 | ₩38,772 | ₩38,504 | ₩38,759 | +0.35% | 8.8만 |
|---|
| 2026.04.15 | ₩38,558 | ₩38,853 | ₩38,424 | ₩38,678 | +0.31% | 11.2만 |
|---|
| 2026.04.14 | ₩38,357 | ₩38,585 | ₩38,236 | ₩38,571 | +0.56% | 8.6만 |
|---|
| 2026.04.13 | ₩38,049 | ₩38,357 | ₩38,049 | ₩38,357 | +0.81% | 4.8만 |
|---|
| 2026.04.10 | ₩38,290 | ₩38,350 | ₩38,089 | ₩38,141 | -0.39% | 7.1만 |
|---|
| 2026.04.09 | ₩38,103 | ₩38,302 | ₩38,103 | ₩38,263 | +0.42% | 1.3만 |
|---|
| 2026.04.08 | ₩38,089 | ₩38,303 | ₩37,635 | ₩38,303 | +0.56% | 4.4만 |
|---|
| 2026.04.07 | ₩37,596 | ₩37,728 | ₩37,527 | ₩37,728 | +0.35% | 4.1만 |
|---|
| 2026.04.06 | ₩37,714 | ₩37,768 | ₩37,594 | ₩37,768 | +0.14% | 1.7만 |
|---|
| 2026.04.02 | ₩37,453 | ₩37,638 | ₩37,446 | ₩37,638 | +0.49% | 3.9만 |
|---|
| 2026.04.01 | ₩37,473 | ₩37,500 | ₩37,366 | ₩37,433 | -0.11% | 5.6만 |
|---|
| 2026.03.31 | ₩37,085 | ₩37,406 | ₩37,071 | ₩37,366 | +0.76% | 4만 |
|---|
| 2026.03.30 | ₩38,585 | ₩38,585 | ₩36,830 | ₩36,911 | -4.34% | 7만 |
|---|
| 2026.03.27 | ₩37,259 | ₩37,438 | ₩37,125 | ₩37,178 | -0.22% | 5.7만 |
|---|
| 2026.03.26 | ₩37,574 | ₩37,714 | ₩37,346 | ₩37,393 | -0.48% | 3만 |
|---|
| 2026.03.25 | ₩37,687 | ₩37,794 | ₩37,634 | ₩37,753 | +0.17% | 4.3천 |
|---|
| 2026.03.24 | ₩37,178 | ₩37,671 | ₩37,178 | ₩37,527 | +0.94% | 5.8만 |
|---|
| 2026.03.23 | ₩37,205 | ₩37,527 | ₩37,205 | ₩37,339 | +0.36% | 4만 |
|---|
| 2026.03.20 | ₩37,440 | ₩37,446 | ₩36,880 | ₩36,991 | -1.20% | 4.9만 |
|---|
| 2026.03.19 | ₩37,259 | ₩37,460 | ₩37,219 | ₩37,410 | +0.41% | 2.2만 |
|---|
| 2026.03.18 | ₩37,681 | ₩37,714 | ₩37,398 | ₩37,398 | -0.75% | 1.2만 |
|---|
| 2026.03.17 | ₩37,808 | ₩37,915 | ₩37,741 | ₩37,761 | -0.12% | 1.4만 |
|---|
| 2026.03.16 | ₩37,701 | ₩37,848 | ₩37,540 | ₩37,728 | +0.07% | 2.1만 |
|---|
| 2026.03.13 | ₩37,835 | ₩37,915 | ₩37,415 | ₩37,513 | -0.85% | 16만 |
|---|
| 2026.03.12 | ₩37,888 | ₩37,888 | ₩37,419 | ₩37,419 | -1.24% | 6.7만 |
|---|
| 2026.03.11 | ₩38,089 | ₩38,247 | ₩38,022 | ₩38,089 | 0.00% | 2.6만 |
|---|
| 2026.03.10 | ₩38,049 | ₩38,424 | ₩37,928 | ₩38,049 | 0.00% | 7.4만 |
|---|
| 2026.03.09 | ₩37,446 | ₩38,155 | ₩37,232 | ₩38,036 | +1.57% | 17.7만 |
|---|
| 2026.03.06 | ₩37,741 | ₩37,955 | ₩37,557 | ₩37,661 | -0.21% | 19.9만 |
|---|
| 2026.03.05 | ₩38,678 | ₩38,678 | ₩37,902 | ₩38,036 | -1.66% | 12만 |
|---|
| 2026.03.04 | ₩39,027 | ₩39,094 | ₩38,725 | ₩38,960 | -0.17% | 5.7만 |
|---|
| 2026.03.03 | ₩38,678 | ₩38,919 | ₩38,216 | ₩38,819 | +0.36% | 8.4만 |
|---|
| 2026.03.02 | ₩39,174 | ₩39,549 | ₩39,094 | ₩39,509 | +0.85% | 6.7만 |
|---|
| 2026.02.27 | ₩39,335 | ₩39,465 | ₩39,181 | ₩39,372 | +0.10% | 7.3만 |
|---|
| 2026.02.26 | ₩39,937 | ₩39,937 | ₩39,308 | ₩39,790 | -0.37% | 6.1만 |
|---|
| 2026.02.25 | ₩39,978 | ₩40,086 | ₩39,844 | ₩39,952 | -0.06% | 11.9만 |
|---|
| 2026.02.24 | ₩39,515 | ₩39,857 | ₩39,467 | ₩39,790 | +0.69% | 14.4만 |
|---|
| 2026.02.23 | ₩39,696 | ₩39,696 | ₩39,211 | ₩39,455 | -0.61% | 18만 |
|---|
| 2026.02.20 | ₩39,000 | ₩39,576 | ₩38,986 | ₩39,561 | +1.44% | 8.9만 |
|---|
| 2026.02.19 | ₩39,053 | ₩39,225 | ₩38,993 | ₩39,201 | +0.38% | 7.9만 |
|---|
| 2026.02.18 | ₩39,107 | ₩39,375 | ₩39,067 | ₩39,228 | +0.31% | 8.3만 |
|---|
| 2026.02.17 | ₩38,786 | ₩39,080 | ₩38,538 | ₩38,936 | +0.39% | 7.2만 |
|---|
| 2026.02.13 | ₩38,799 | ₩39,268 | ₩38,524 | ₩38,866 | +0.17% | 13.4만 |
|---|
| 2026.02.12 | ₩39,540 | ₩39,696 | ₩38,786 | ₩38,819 | -1.82% | 9만 |
|---|
| 2026.02.11 | ₩39,643 | ₩39,763 | ₩39,277 | ₩39,418 | -0.57% | 4.5만 |
|---|
| 2026.02.10 | ₩39,603 | ₩39,603 | ₩39,293 | ₩39,308 | -0.74% | 3.3만 |
|---|
| 2026.02.09 | ₩39,281 | ₩39,629 | ₩39,214 | ₩39,557 | +0.70% | 5.2만 |
|---|
| 2026.02.06 | ₩38,773 | ₩39,442 | ₩38,759 | ₩39,428 | +1.69% | 6.1만 |
|---|
| 2026.02.05 | ₩38,611 | ₩38,933 | ₩38,255 | ₩38,598 | -0.03% | 5.4만 |
|---|
| 2026.02.04 | ₩39,442 | ₩39,529 | ₩38,772 | ₩39,107 | -0.85% | 5.5만 |
|---|
| 2026.02.03 | ₩39,522 | ₩39,636 | ₩38,919 | ₩39,240 | -0.72% | 9.5만 |
|---|
| 2026.02.02 | ₩38,665 | ₩39,388 | ₩38,665 | ₩39,348 | +1.77% | 4.5만 |
|---|
| 2026.01.30 | ₩39,161 | ₩39,185 | ₩38,625 | ₩38,840 | -0.82% | 5.7만 |
|---|
| 2026.01.29 | ₩39,375 | ₩39,428 | ₩38,611 | ₩39,308 | -0.17% | 7.7만 |
|---|
| 2026.01.28 | ₩39,473 | ₩39,473 | ₩39,134 | ₩39,321 | -0.38% | 3.3만 |
|---|
| 2026.01.27 | ₩39,107 | ₩39,442 | ₩39,107 | ₩39,241 | +0.34% | 6.2만 |
|---|
| 2026.01.26 | ₩38,893 | ₩39,080 | ₩38,799 | ₩38,960 | +0.17% | 4.4만 |
|---|
| 2026.01.23 | ₩38,919 | ₩38,919 | ₩38,652 | ₩38,799 | -0.31% | 8.7만 |
|---|
| 2026.01.22 | ₩39,190 | ₩39,241 | ₩38,919 | ₩39,040 | -0.38% | 3.3만 |
|---|
| 2026.01.21 | ₩38,344 | ₩39,107 | ₩38,303 | ₩38,909 | +1.47% | 6.9만 |
|---|
| 2026.01.20 | ₩38,411 | ₩38,698 | ₩38,149 | ₩38,156 | -0.66% | 6.5만 |
|---|
| 2026.01.16 | ₩39,161 | ₩39,174 | ₩38,907 | ₩39,000 | -0.41% | 4.2만 |
|---|
| 2026.01.15 | ₩39,053 | ₩39,228 | ₩38,997 | ₩39,080 | +0.07% | 8.4만 |
|---|
| 2026.01.14 | ₩38,893 | ₩39,080 | ₩38,558 | ₩39,080 | +0.48% | 8.4만 |
|---|
| 2026.01.13 | ₩39,107 | ₩39,205 | ₩38,913 | ₩39,147 | +0.10% | 7.2만 |
|---|
| 2026.01.12 | ₩38,909 | ₩39,361 | ₩38,839 | ₩39,361 | +1.16% | 6.7만 |
|---|
| 2026.01.09 | ₩38,732 | ₩39,201 | ₩38,719 | ₩39,201 | +1.21% | 3.6만 |
|---|
| 2026.01.08 | ₩38,712 | ₩38,759 | ₩38,587 | ₩38,704 | -0.02% | 10.2만 |
|---|
| 2026.01.07 | ₩38,866 | ₩38,973 | ₩38,719 | ₩38,799 | -0.17% | 6만 |
|---|
| 2026.01.06 | ₩38,544 | ₩38,919 | ₩38,524 | ₩38,891 | +0.90% | 6.8만 |
|---|
| 2026.01.05 | ₩38,504 | ₩38,665 | ₩38,464 | ₩38,500 | -0.01% | 4.1만 |
|---|
| 2026.01.02 | ₩38,210 | ₩38,357 | ₩37,955 | ₩38,183 | -0.07% | 2.5만 |
|---|
| 2025.12.31 | ₩38,330 | ₩38,330 | ₩37,995 | ₩38,015 | -0.82% | 2.5만 |
|---|
| 2025.12.30 | ₩38,397 | ₩38,542 | ₩38,261 | ₩38,303 | -0.24% | 4.5만 |
|---|
| 2025.12.29 | ₩38,558 | ₩38,625 | ₩38,317 | ₩38,625 | +0.17% | 1.6만 |
|---|
| 2025.12.26 | ₩38,585 | ₩38,590 | ₩38,515 | ₩38,569 | -0.04% | 1.8만 |
|---|
| 2025.12.24 | ₩38,464 | ₩38,598 | ₩38,431 | ₩38,583 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩38,169 | ₩38,491 | ₩38,169 | ₩38,424 | +0.67% | 4.1만 |
|---|
| 2025.12.22 | ₩38,250 | ₩38,303 | ₩38,098 | ₩38,236 | -0.04% | 4.7만 |
|---|
| 2025.12.19 | ₩37,781 | ₩37,995 | ₩37,741 | ₩37,995 | +0.57% | 9.3만 |
|---|
| 2025.12.18 | ₩37,647 | ₩37,808 | ₩37,497 | ₩37,594 | -0.14% | 3.3만 |
|---|
| 2025.12.17 | ₩37,781 | ₩37,848 | ₩37,286 | ₩37,312 | -1.24% | 7.4만 |
|---|
| 2025.12.16 | ₩37,808 | ₩37,821 | ₩37,500 | ₩37,754 | -0.14% | 4.4만 |
|---|
| 2025.12.15 | ₩38,156 | ₩38,156 | ₩37,794 | ₩37,888 | -0.70% | 5.8만 |
|---|
| 2025.12.12 | ₩38,518 | ₩38,518 | ₩37,861 | ₩37,969 | -1.43% | 12.1만 |
|---|
| 2025.12.11 | ₩38,384 | ₩38,571 | ₩38,094 | ₩38,558 | +0.45% | 16.9만 |
|---|
| 2025.12.10 | ₩38,143 | ₩38,585 | ₩38,100 | ₩38,504 | +0.95% | 10.4만 |
|---|
| 2025.12.09 | ₩38,384 | ₩38,384 | ₩38,143 | ₩38,149 | -0.61% | 6.1만 |
|---|
| 2025.12.08 | ₩38,358 | ₩38,370 | ₩38,119 | ₩38,223 | -0.35% | 8.1만 |
|---|
| 2025.12.05 | ₩38,411 | ₩38,463 | ₩38,223 | ₩38,290 | -0.31% | 8.7만 |
|---|
| 2025.12.04 | ₩38,344 | ₩38,344 | ₩38,089 | ₩38,236 | -0.28% | 23.4만 |
|---|
| 2025.12.03 | ₩38,169 | ₩38,397 | ₩38,032 | ₩38,330 | +0.42% | 15.3만 |
|---|
| 2025.12.02 | ₩38,263 | ₩38,370 | ₩38,101 | ₩38,236 | -0.07% | 7.7만 |
|---|
| 2025.12.01 | ₩38,009 | ₩38,236 | ₩38,009 | ₩38,049 | +0.11% | 2.6만 |
|---|
| 2025.11.28 | ₩38,183 | ₩38,283 | ₩37,928 | ₩38,283 | +0.26% | 2.3만 |
|---|
| 2025.11.26 | ₩38,022 | ₩38,263 | ₩37,995 | ₩38,143 | +0.32% | 13.4만 |
|---|
| 2025.11.25 | ₩37,540 | ₩37,888 | ₩37,406 | ₩37,835 | +0.78% | 2.9만 |
|---|
| 2025.11.24 | ₩37,085 | ₩37,553 | ₩37,085 | ₩37,500 | +1.12% | 3.2만 |
|---|
| 2025.11.21 | ₩36,736 | ₩37,111 | ₩36,294 | ₩36,777 | +0.11% | 15.3만 |
|---|
| 2025.11.20 | ₩37,701 | ₩37,923 | ₩36,482 | ₩36,482 | -3.23% | 7만 |
|---|
| 2025.11.19 | ₩36,911 | ₩37,330 | ₩36,894 | ₩37,044 | +0.36% | 5.1만 |
|---|
| 2025.11.18 | ₩36,790 | ₩37,077 | ₩36,499 | ₩36,763 | -0.07% | 5.8만 |
|---|
| 2025.11.17 | ₩37,245 | ₩37,527 | ₩36,884 | ₩37,031 | -0.58% | 13만 |
|---|
| 2025.11.14 | ₩36,924 | ₩37,594 | ₩36,723 | ₩37,312 | +1.05% | 10.5만 |
|---|
| 2025.11.13 | ₩37,902 | ₩38,022 | ₩37,366 | ₩37,419 | -1.27% | 14.1만 |
|---|
| 2025.11.12 | ₩38,303 | ₩38,358 | ₩38,078 | ₩38,277 | -0.07% | 4.9만 |
|---|
| 2025.11.11 | ₩38,036 | ₩38,277 | ₩37,969 | ₩38,263 | +0.60% | 5만 |
|---|
| 2025.11.10 | ₩37,821 | ₩38,169 | ₩37,776 | ₩38,129 | +0.81% | 5.5만 |
|---|
| 2025.11.07 | ₩37,152 | ₩37,406 | ₩36,766 | ₩37,406 | +0.68% | 9.6만 |
|---|
| 2025.11.06 | ₩37,701 | ₩37,794 | ₩37,245 | ₩37,366 | -0.89% | 12.3만 |
|---|
| 2025.11.05 | ₩37,607 | ₩38,009 | ₩37,527 | ₩37,768 | +0.43% | 4.7만 |
|---|
| 2025.11.04 | ₩37,701 | ₩37,982 | ₩37,591 | ₩37,661 | -0.11% | 8.5만 |
|---|
| 2025.11.03 | ₩38,464 | ₩38,464 | ₩37,982 | ₩38,156 | -0.80% | 13.7만 |
|---|
| 2025.10.31 | ₩38,290 | ₩38,290 | ₩37,902 | ₩38,036 | -0.66% | 3.7만 |
|---|
| 2025.10.30 | ₩37,955 | ₩38,210 | ₩37,888 | ₩37,915 | -0.11% | 3.7만 |
|---|
| 2025.10.29 | ₩38,169 | ₩38,290 | ₩37,982 | ₩38,223 | +0.14% | 4.4만 |
|---|
| 2025.10.28 | ₩37,821 | ₩37,928 | ₩37,681 | ₩37,888 | +0.18% | 5.7만 |
|---|
| 2025.10.27 | ₩37,553 | ₩37,674 | ₩37,450 | ₩37,674 | +0.32% | 2.2만 |
|---|
| 2025.10.24 | ₩37,058 | ₩37,245 | ₩37,018 | ₩37,165 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩36,574 | ₩36,844 | ₩36,574 | ₩36,817 | +0.66% | 2.4만 |
|---|
| 2025.10.22 | ₩36,870 | ₩36,870 | ₩36,191 | ₩36,482 | -1.05% | 3.8만 |
|---|
| 2025.10.21 | ₩36,937 | ₩36,937 | ₩36,763 | ₩36,817 | -0.33% | 5.6만 |
|---|
| 2025.10.20 | ₩36,750 | ₩37,018 | ₩36,750 | ₩36,964 | +0.58% | 2.6만 |
|---|
| 2025.10.17 | ₩36,375 | ₩36,616 | ₩36,161 | ₩36,536 | +0.44% | 5만 |
|---|
| 2025.10.16 | ₩36,870 | ₩36,937 | ₩36,341 | ₩36,522 | -0.94% | 3.9만 |
|---|
| 2025.10.15 | ₩36,844 | ₩37,018 | ₩36,402 | ₩36,710 | -0.36% | 4.7만 |
|---|
| 2025.10.14 | ₩36,228 | ₩36,749 | ₩35,970 | ₩36,501 | +0.75% | 4.9만 |
|---|
| 2025.10.13 | ₩36,656 | ₩36,825 | ₩36,556 | ₩36,750 | +0.26% | 4.4만 |
|---|
| 2025.10.10 | ₩37,272 | ₩37,393 | ₩36,099 | ₩36,254 | -2.73% | 5.6만 |
|---|