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 | ₩40,946 | ₩41,201 | ₩40,859 | ₩41,134 | +0.46% | 1.8만 |
| 2026.10.08 | ₩40,711 | ₩40,865 | ₩40,564 | ₩40,696 | -0.04% | 2.7만 |
| 2026.10.07 | ₩40,825 | ₩41,020 | ₩40,812 | ₩40,892 | +0.16% | 1.4만 |
| 2026.10.06 | ₩41,295 | ₩41,339 | ₩41,025 | ₩41,025 | -0.65% | 1.5만 |
| 2026.10.05 | ₩40,892 | ₩41,241 | ₩40,867 | ₩40,986 | +0.23% | 1만 |
| 2026.10.02 | ₩40,986 | ₩40,986 | ₩40,664 | ₩40,664 | -0.79% | 3.4만 |
| 2026.10.01 | ₩40,785 | ₩40,785 | ₩40,356 | ₩40,611 | -0.43% | 3만 |
| 2026.09.30 | ₩40,667 | ₩40,973 | ₩40,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,450 |
| -0.53% |
| 9.7만 |
| 2026.09.29 | ₩40,412 | ₩40,678 | ₩40,369 | ₩40,537 | +0.31% | 5.6만 |
|---|
| 2026.09.28 | ₩40,644 | ₩40,714 | ₩40,517 | ₩40,560 | -0.21% | 1.2만 |
|---|
| 2026.09.25 | ₩40,584 | ₩40,933 | ₩40,584 | ₩40,895 | +0.77% | 2.1만 |
|---|
| 2026.09.24 | ₩40,525 | ₩40,919 | ₩40,525 | ₩40,865 | +0.84% | 2.3만 |
|---|
| 2026.09.23 | ₩40,946 | ₩40,946 | ₩40,570 | ₩40,671 | -0.67% | 4.5만 |
|---|
| 2026.09.22 | ₩41,053 | ₩41,053 | ₩40,785 | ₩40,840 | -0.52% | 1.4만 |
|---|
| 2026.09.21 | ₩40,376 | ₩40,919 | ₩40,376 | ₩40,832 | +1.13% | 3.8만 |
|---|
| 2026.09.18 | ₩40,141 | ₩40,141 | ₩39,873 | ₩40,054 | -0.22% | 2.7만 |
|---|
| 2026.09.17 | ₩39,993 | ₩40,255 | ₩39,980 | ₩40,250 | +0.64% | 3.1만 |
|---|
| 2026.09.16 | ₩39,933 | ₩40,168 | ₩39,476 | ₩39,765 | -0.42% | 3.5만 |
|---|
| 2026.09.15 | ₩39,779 | ₩39,932 | ₩39,537 | ₩39,713 | -0.17% | 3.4만 |
|---|
| 2026.09.14 | ₩39,618 | ₩39,926 | ₩39,524 | ₩39,732 | +0.29% | 4.8만 |
|---|
| 2026.09.11 | ₩40,275 | ₩40,275 | ₩39,779 | ₩39,816 | -1.14% | 3.6만 |
|---|
| 2026.09.10 | ₩39,779 | ₩39,913 | ₩39,645 | ₩39,717 | -0.16% | 3.9만 |
|---|
| 2026.09.09 | ₩39,886 | ₩40,074 | ₩39,886 | ₩40,020 | +0.34% | 4.8만 |
|---|
| 2026.09.08 | ₩40,114 | ₩40,247 | ₩39,940 | ₩39,967 | -0.37% | 4.3만 |
|---|
| 2026.09.04 | ₩40,812 | ₩40,812 | ₩40,396 | ₩40,590 | -0.54% | 2.3만 |
|---|
| 2026.09.03 | ₩40,570 | ₩40,859 | ₩40,570 | ₩40,798 | +0.56% | 2.3만 |
|---|
| 2026.09.02 | ₩40,141 | ₩40,543 | ₩40,141 | ₩40,291 | +0.37% | 5.7만 |
|---|
| 2026.09.01 | ₩40,678 | ₩40,704 | ₩40,114 | ₩40,141 | -1.32% | 5.4만 |
|---|
| 2026.08.31 | ₩41,053 | ₩41,053 | ₩40,718 | ₩40,718 | -0.82% | 3.6만 |
|---|
| 2026.08.28 | ₩41,187 | ₩41,389 | ₩41,001 | ₩41,107 | -0.20% | 2.5만 |
|---|
| 2026.08.27 | ₩41,268 | ₩41,389 | ₩41,107 | ₩41,178 | -0.22% | 2.4만 |
|---|
| 2026.08.26 | ₩41,147 | ₩41,161 | ₩40,892 | ₩40,953 | -0.47% | 7.3만 |
|---|
| 2026.08.25 | ₩41,201 | ₩41,201 | ₩40,914 | ₩41,028 | -0.42% | 1.2만 |
|---|
| 2026.08.24 | ₩40,973 | ₩40,986 | ₩40,785 | ₩40,919 | -0.13% | 1.8만 |
|---|
| 2026.08.21 | ₩40,852 | ₩40,977 | ₩40,664 | ₩40,865 | +0.03% | 3만 |
|---|
| 2026.08.20 | ₩40,825 | ₩40,990 | ₩40,624 | ₩40,663 | -0.40% | 2.9만 |
|---|
| 2026.08.19 | ₩41,095 | ₩41,255 | ₩40,973 | ₩41,043 | -0.13% | 2.9만 |
|---|
| 2026.08.18 | ₩41,187 | ₩41,255 | ₩40,946 | ₩41,047 | -0.34% | 6.1만 |
|---|
| 2026.08.17 | ₩41,456 | ₩41,509 | ₩41,214 | ₩41,263 | -0.47% | 3.7만 |
|---|
| 2026.08.14 | ₩41,603 | ₩41,712 | ₩41,442 | ₩41,442 | -0.39% | 4.8만 |
|---|
| 2026.08.13 | ₩41,603 | ₩41,872 | ₩41,576 | ₩41,634 | +0.07% | 5.3만 |
|---|
| 2026.08.12 | ₩41,711 | ₩41,791 | ₩41,523 | ₩41,650 | -0.14% | 3.9만 |
|---|
| 2026.08.11 | ₩41,704 | ₩41,802 | ₩41,442 | ₩41,505 | -0.48% | 3만 |
|---|
| 2026.08.10 | ₩41,523 | ₩41,818 | ₩41,442 | ₩41,737 | +0.52% | 1.4만 |
|---|
| 2026.08.07 | ₩41,724 | ₩41,737 | ₩41,429 | ₩41,591 | -0.32% | 3.2만 |
|---|
| 2026.08.06 | ₩41,322 | ₩41,657 | ₩41,295 | ₩41,433 | +0.27% | 8.7천 |
|---|
| 2026.08.05 | ₩41,590 | ₩41,868 | ₩41,348 | ₩41,348 | -0.58% | 2.1만 |
|---|
| 2026.08.04 | ₩40,839 | ₩41,630 | ₩40,839 | ₩41,566 | +1.78% | 2.5만 |
|---|
| 2026.08.03 | ₩40,986 | ₩41,026 | ₩40,584 | ₩40,933 | -0.13% | 3.6만 |
|---|
| 2026.07.31 | ₩40,557 | ₩40,593 | ₩40,181 | ₩40,584 | +0.07% | 3.9만 |
|---|
| 2026.07.30 | ₩39,738 | ₩40,517 | ₩39,738 | ₩40,415 | +1.70% | 3.1만 |
|---|
| 2026.07.29 | ₩40,254 | ₩40,463 | ₩39,873 | ₩39,899 | -0.88% | 5.4만 |
|---|
| 2026.07.28 | ₩40,382 | ₩40,463 | ₩40,097 | ₩40,280 | -0.25% | 6.6만 |
|---|
| 2026.07.27 | ₩40,892 | ₩40,919 | ₩40,272 | ₩40,490 | -0.98% | 3.1만 |
|---|
| 2026.07.24 | ₩40,745 | ₩41,053 | ₩40,637 | ₩40,651 | -0.23% | 10.1만 |
|---|
| 2026.07.23 | ₩41,120 | ₩41,120 | ₩40,678 | ₩40,906 | -0.52% | 4.3만 |
|---|
| 2026.07.22 | ₩40,785 | ₩41,456 | ₩40,785 | ₩41,343 | +1.37% | 2.6만 |
|---|
| 2026.07.21 | ₩41,335 | ₩41,348 | ₩41,134 | ₩41,348 | +0.03% | 2.4만 |
|---|
| 2026.07.20 | ₩41,295 | ₩41,454 | ₩40,919 | ₩40,919 | -0.91% | 2만 |
|---|
| 2026.07.17 | ₩40,986 | ₩41,369 | ₩40,825 | ₩41,067 | +0.20% | 7.6만 |
|---|
| 2026.07.16 | ₩41,912 | ₩41,925 | ₩41,375 | ₩41,402 | -1.22% | 9만 |
|---|
| 2026.07.15 | ₩41,805 | ₩42,247 | ₩41,526 | ₩42,247 | +1.06% | 14만 |
|---|
| 2026.07.14 | ₩41,483 | ₩41,737 | ₩41,456 | ₩41,654 | +0.41% | 2.5만 |
|---|
| 2026.07.13 | ₩41,416 | ₩41,571 | ₩41,214 | ₩41,322 | -0.23% | 3.1만 |
|---|
| 2026.07.10 | ₩41,583 | ₩41,697 | ₩41,436 | ₩41,603 | +0.05% | 2.2만 |
|---|
| 2026.07.09 | ₩41,724 | ₩41,724 | ₩41,328 | ₩41,578 | -0.35% | 3.2만 |
|---|
| 2026.07.08 | ₩41,107 | ₩41,174 | ₩40,745 | ₩41,173 | +0.16% | 3.4만 |
|---|
| 2026.07.07 | ₩42,167 | ₩42,167 | ₩41,187 | ₩41,339 | -1.96% | 1.4만 |
|---|
| 2026.07.06 | ₩41,442 | ₩41,700 | ₩41,442 | ₩41,602 | +0.39% | 1.9만 |
|---|
| 2026.07.02 | ₩41,818 | ₩42,033 | ₩41,201 | ₩41,466 | -0.84% | 2.2만 |
|---|
| 2026.07.01 | ₩41,737 | ₩42,006 | ₩41,724 | ₩41,729 | -0.02% | 3만 |
|---|
| 2026.06.30 | ₩41,872 | ₩42,151 | ₩41,831 | ₩42,059 | +0.45% | 2.5만 |
|---|
| 2026.06.29 | ₩41,241 | ₩41,858 | ₩41,241 | ₩41,764 | +1.27% | 2.3만 |
|---|
| 2026.06.26 | ₩41,016 | ₩41,389 | ₩40,844 | ₩41,214 | +0.48% | 3.2만 |
|---|
| 2026.06.25 | ₩41,402 | ₩41,536 | ₩41,080 | ₩41,348 | -0.13% | 3만 |
|---|
| 2026.06.24 | ₩41,177 | ₩41,350 | ₩40,892 | ₩41,026 | -0.36% | 3.7만 |
|---|
| 2026.06.23 | ₩41,053 | ₩41,413 | ₩40,939 | ₩41,174 | +0.29% | 3.6만 |
|---|
| 2026.06.22 | ₩41,737 | ₩42,019 | ₩41,630 | ₩41,831 | +0.23% | 3.9만 |
|---|
| 2026.06.18 | ₩41,853 | ₩41,898 | ₩41,642 | ₩41,831 | -0.05% | 5.5만 |
|---|
| 2026.06.17 | ₩41,724 | ₩41,791 | ₩41,107 | ₩41,224 | -1.20% | 9.2만 |
|---|
| 2026.06.16 | ₩42,013 | ₩42,100 | ₩41,697 | ₩41,723 | -0.69% | 2.8만 |
|---|
| 2026.06.15 | ₩41,898 | ₩42,180 | ₩41,898 | ₩42,046 | +0.35% | 15.7만 |
|---|
| 2026.06.12 | ₩41,348 | ₩41,711 | ₩41,161 | ₩41,442 | +0.23% | 7.4만 |
|---|
| 2026.06.11 | ₩40,315 | ₩41,355 | ₩40,315 | ₩41,293 | +2.43% | 12.1만 |
|---|
| 2026.06.10 | ₩40,852 | ₩41,214 | ₩40,302 | ₩40,362 | -1.20% | 15만 |
|---|
| 2026.06.09 | ₩41,644 | ₩41,737 | ₩40,087 | ₩41,064 | -1.39% | 17.1만 |
|---|
| 2026.06.08 | ₩41,053 | ₩41,905 | ₩41,053 | ₩41,241 | +0.46% | 4.6만 |
|---|
| 2026.06.05 | ₩42,489 | ₩42,489 | ₩41,013 | ₩41,174 | -3.09% | 5.8만 |
|---|
| 2026.06.04 | ₩41,925 | ₩42,730 | ₩41,925 | ₩42,635 | +1.69% | 13.8만 |
|---|
| 2026.06.03 | ₩42,663 | ₩42,663 | ₩42,180 | ₩42,380 | -0.66% | 5.2만 |
|---|
| 2026.06.02 | ₩42,274 | ₩42,569 | ₩42,207 | ₩42,458 | +0.43% | 2.8만 |
|---|
| 2026.06.01 | ₩41,898 | ₩42,355 | ₩41,764 | ₩42,211 | +0.75% | 3.4만 |
|---|
| 2026.05.29 | ₩42,102 | ₩42,220 | ₩41,932 | ₩42,023 | -0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩42,153 | ₩42,194 | ₩41,737 | ₩42,180 | +0.06% | 3만 |
|---|
| 2026.05.27 | ₩42,086 | ₩42,174 | ₩41,872 | ₩42,033 | -0.13% | 5.7만 |
|---|
| 2026.05.26 | ₩42,261 | ₩42,261 | ₩41,992 | ₩42,106 | -0.37% | 4.1만 |
|---|
| 2026.05.22 | ₩41,805 | ₩41,966 | ₩41,724 | ₩41,805 | 0.00% | 5.3만 |
|---|
| 2026.05.21 | ₩41,469 | ₩41,858 | ₩41,389 | ₩41,711 | +0.58% | 5.9만 |
|---|
| 2026.05.20 | ₩41,228 | ₩41,691 | ₩41,228 | ₩41,550 | +0.78% | 6.3만 |
|---|
| 2026.05.19 | ₩41,187 | ₩41,483 | ₩40,892 | ₩41,201 | +0.03% | 9.2만 |
|---|
| 2026.05.18 | ₩41,603 | ₩42,073 | ₩41,187 | ₩41,536 | -0.16% | 12.5만 |
|---|
| 2026.05.15 | ₩42,127 | ₩42,127 | ₩41,603 | ₩41,731 | -0.94% | 14.1만 |
|---|
| 2026.05.14 | ₩42,355 | ₩42,462 | ₩42,127 | ₩42,408 | +0.13% | 6.5만 |
|---|
| 2026.05.13 | ₩41,603 | ₩42,100 | ₩41,456 | ₩41,972 | +0.89% | 16.5만 |
|---|
| 2026.05.12 | ₩41,711 | ₩41,731 | ₩40,979 | ₩41,550 | -0.39% | 11.8만 |
|---|
| 2026.05.11 | ₩41,107 | ₩41,811 | ₩41,107 | ₩41,644 | +1.31% | 5.3만 |
|---|
| 2026.05.08 | ₩41,263 | ₩41,509 | ₩41,263 | ₩41,464 | +0.49% | 6.9만 |
|---|
| 2026.05.07 | ₩41,670 | ₩41,670 | ₩40,818 | ₩40,906 | -1.84% | 13.6만 |
|---|
| 2026.05.06 | ₩41,214 | ₩41,483 | ₩41,026 | ₩41,456 | +0.59% | 6.4만 |
|---|
| 2026.05.05 | ₩40,443 | ₩40,731 | ₩40,443 | ₩40,651 | +0.51% | 27.9만 |
|---|
| 2026.05.04 | ₩40,584 | ₩40,584 | ₩40,020 | ₩40,195 | -0.96% | 12.7만 |
|---|
| 2026.05.01 | ₩40,228 | ₩40,682 | ₩40,228 | ₩40,364 | +0.34% | 9.5만 |
|---|
| 2026.04.30 | ₩39,819 | ₩40,087 | ₩39,551 | ₩40,087 | +0.67% | 6.6만 |
|---|
| 2026.04.29 | ₩39,685 | ₩39,685 | ₩39,256 | ₩39,388 | -0.75% | 8.5만 |
|---|
| 2026.04.28 | ₩39,577 | ₩39,812 | ₩39,256 | ₩39,430 | -0.37% | 12.6만 |
|---|
| 2026.04.27 | ₩39,765 | ₩39,906 | ₩39,564 | ₩39,878 | +0.28% | 4.9만 |
|---|
| 2026.04.24 | ₩39,832 | ₩39,859 | ₩39,470 | ₩39,826 | -0.02% | 4.4만 |
|---|
| 2026.04.23 | ₩39,349 | ₩39,806 | ₩39,175 | ₩39,497 | +0.38% | 13만 |
|---|
| 2026.04.22 | ₩39,376 | ₩39,457 | ₩39,276 | ₩39,417 | +0.10% | 10.2만 |
|---|
| 2026.04.21 | ₩39,282 | ₩39,337 | ₩38,840 | ₩38,960 | -0.82% | 7.2만 |
|---|
| 2026.04.20 | ₩39,175 | ₩39,215 | ₩38,974 | ₩39,215 | +0.10% | 8.9만 |
|---|
| 2026.04.17 | ₩38,907 | ₩39,202 | ₩38,907 | ₩39,135 | +0.59% | 7만 |
|---|
| 2026.04.16 | ₩38,692 | ₩38,840 | ₩38,571 | ₩38,826 | +0.35% | 8.8만 |
|---|
| 2026.04.15 | ₩38,625 | ₩38,920 | ₩38,491 | ₩38,746 | +0.31% | 11.2만 |
|---|
| 2026.04.14 | ₩38,424 | ₩38,652 | ₩38,303 | ₩38,638 | +0.56% | 8.6만 |
|---|
| 2026.04.13 | ₩38,115 | ₩38,424 | ₩38,115 | ₩38,424 | +0.81% | 4.8만 |
|---|
| 2026.04.10 | ₩38,357 | ₩38,417 | ₩38,155 | ₩38,208 | -0.39% | 7.1만 |
|---|
| 2026.04.09 | ₩38,169 | ₩38,369 | ₩38,169 | ₩38,330 | +0.42% | 1.3만 |
|---|
| 2026.04.08 | ₩38,155 | ₩38,370 | ₩37,701 | ₩38,370 | +0.56% | 4.4만 |
|---|
| 2026.04.07 | ₩37,662 | ₩37,793 | ₩37,592 | ₩37,793 | +0.35% | 4.1만 |
|---|
| 2026.04.06 | ₩37,780 | ₩37,833 | ₩37,659 | ₩37,833 | +0.14% | 1.7만 |
|---|
| 2026.04.02 | ₩37,518 | ₩37,703 | ₩37,511 | ₩37,703 | +0.49% | 3.9만 |
|---|
| 2026.04.01 | ₩37,538 | ₩37,565 | ₩37,431 | ₩37,498 | -0.11% | 5.6만 |
|---|
| 2026.03.31 | ₩37,149 | ₩37,471 | ₩37,136 | ₩37,431 | +0.76% | 4만 |
|---|
| 2026.03.30 | ₩38,652 | ₩38,652 | ₩36,894 | ₩36,975 | -4.34% | 7만 |
|---|
| 2026.03.27 | ₩37,324 | ₩37,503 | ₩37,189 | ₩37,243 | -0.22% | 5.7만 |
|---|
| 2026.03.26 | ₩37,639 | ₩37,780 | ₩37,411 | ₩37,458 | -0.48% | 3만 |
|---|
| 2026.03.25 | ₩37,753 | ₩37,860 | ₩37,699 | ₩37,819 | +0.17% | 4.3천 |
|---|
| 2026.03.24 | ₩37,243 | ₩37,737 | ₩37,243 | ₩37,592 | +0.94% | 5.8만 |
|---|
| 2026.03.23 | ₩37,270 | ₩37,592 | ₩37,270 | ₩37,404 | +0.36% | 4만 |
|---|
| 2026.03.20 | ₩37,505 | ₩37,511 | ₩36,944 | ₩37,055 | -1.20% | 4.9만 |
|---|
| 2026.03.19 | ₩37,324 | ₩37,525 | ₩37,283 | ₩37,475 | +0.41% | 2.2만 |
|---|
| 2026.03.18 | ₩37,746 | ₩37,780 | ₩37,463 | ₩37,463 | -0.75% | 1.2만 |
|---|
| 2026.03.17 | ₩37,874 | ₩37,981 | ₩37,807 | ₩37,827 | -0.12% | 1.4만 |
|---|
| 2026.03.16 | ₩37,766 | ₩37,914 | ₩37,605 | ₩37,793 | +0.07% | 2.1만 |
|---|
| 2026.03.13 | ₩37,900 | ₩37,981 | ₩37,481 | ₩37,578 | -0.85% | 16만 |
|---|
| 2026.03.12 | ₩37,954 | ₩37,954 | ₩37,485 | ₩37,485 | -1.24% | 6.7만 |
|---|
| 2026.03.11 | ₩38,155 | ₩38,314 | ₩38,088 | ₩38,155 | 0.00% | 2.6만 |
|---|
| 2026.03.10 | ₩38,115 | ₩38,491 | ₩37,994 | ₩38,115 | 0.00% | 7.4만 |
|---|
| 2026.03.09 | ₩37,511 | ₩38,221 | ₩37,297 | ₩38,102 | +1.57% | 17.7만 |
|---|
| 2026.03.06 | ₩37,807 | ₩38,021 | ₩37,623 | ₩37,726 | -0.21% | 19.9만 |
|---|
| 2026.03.05 | ₩38,746 | ₩38,746 | ₩37,968 | ₩38,102 | -1.66% | 12만 |
|---|
| 2026.03.04 | ₩39,095 | ₩39,162 | ₩38,793 | ₩39,027 | -0.17% | 5.7만 |
|---|
| 2026.03.03 | ₩38,746 | ₩38,987 | ₩38,283 | ₩38,887 | +0.36% | 8.4만 |
|---|
| 2026.03.02 | ₩39,242 | ₩39,618 | ₩39,162 | ₩39,577 | +0.85% | 6.7만 |
|---|
| 2026.02.27 | ₩39,403 | ₩39,533 | ₩39,249 | ₩39,441 | +0.10% | 7.3만 |
|---|
| 2026.02.26 | ₩40,007 | ₩40,007 | ₩39,376 | ₩39,859 | -0.37% | 6.1만 |
|---|
| 2026.02.25 | ₩40,047 | ₩40,156 | ₩39,913 | ₩40,022 | -0.06% | 11.9만 |
|---|
| 2026.02.24 | ₩39,584 | ₩39,926 | ₩39,536 | ₩39,859 | +0.69% | 14.4만 |
|---|
| 2026.02.23 | ₩39,765 | ₩39,765 | ₩39,280 | ₩39,524 | -0.61% | 18만 |
|---|
| 2026.02.20 | ₩39,068 | ₩39,645 | ₩39,054 | ₩39,630 | +1.44% | 8.9만 |
|---|
| 2026.02.19 | ₩39,121 | ₩39,293 | ₩39,061 | ₩39,269 | +0.38% | 7.9만 |
|---|
| 2026.02.18 | ₩39,175 | ₩39,443 | ₩39,135 | ₩39,296 | +0.31% | 8.3만 |
|---|
| 2026.02.17 | ₩38,853 | ₩39,148 | ₩38,605 | ₩39,003 | +0.39% | 7.2만 |
|---|
| 2026.02.13 | ₩38,866 | ₩39,336 | ₩38,591 | ₩38,934 | +0.17% | 13.4만 |
|---|
| 2026.02.12 | ₩39,608 | ₩39,765 | ₩38,853 | ₩38,887 | -1.82% | 9만 |
|---|
| 2026.02.11 | ₩39,712 | ₩39,832 | ₩39,345 | ₩39,486 | -0.57% | 4.5만 |
|---|
| 2026.02.10 | ₩39,671 | ₩39,671 | ₩39,361 | ₩39,376 | -0.74% | 3.3만 |
|---|
| 2026.02.09 | ₩39,349 | ₩39,698 | ₩39,282 | ₩39,626 | +0.70% | 5.2만 |
|---|
| 2026.02.06 | ₩38,841 | ₩39,510 | ₩38,826 | ₩39,497 | +1.69% | 6.1만 |
|---|
| 2026.02.05 | ₩38,679 | ₩39,001 | ₩38,322 | ₩38,665 | -0.03% | 5.4만 |
|---|
| 2026.02.04 | ₩39,510 | ₩39,598 | ₩38,840 | ₩39,175 | -0.85% | 5.5만 |
|---|
| 2026.02.03 | ₩39,591 | ₩39,705 | ₩38,987 | ₩39,308 | -0.72% | 9.5만 |
|---|
| 2026.02.02 | ₩38,732 | ₩39,457 | ₩38,732 | ₩39,417 | +1.77% | 4.5만 |
|---|
| 2026.01.30 | ₩39,229 | ₩39,253 | ₩38,692 | ₩38,908 | -0.82% | 5.7만 |
|---|
| 2026.01.29 | ₩39,443 | ₩39,497 | ₩38,679 | ₩39,376 | -0.17% | 7.7만 |
|---|
| 2026.01.28 | ₩39,541 | ₩39,541 | ₩39,202 | ₩39,390 | -0.38% | 3.3만 |
|---|
| 2026.01.27 | ₩39,175 | ₩39,510 | ₩39,175 | ₩39,309 | +0.34% | 6.2만 |
|---|
| 2026.01.26 | ₩38,960 | ₩39,148 | ₩38,866 | ₩39,027 | +0.17% | 4.4만 |
|---|
| 2026.01.23 | ₩38,987 | ₩38,987 | ₩38,719 | ₩38,866 | -0.31% | 8.7만 |
|---|
| 2026.01.22 | ₩39,258 | ₩39,309 | ₩38,987 | ₩39,108 | -0.38% | 3.3만 |
|---|
| 2026.01.21 | ₩38,410 | ₩39,175 | ₩38,370 | ₩38,976 | +1.47% | 6.9만 |
|---|
| 2026.01.20 | ₩38,477 | ₩38,766 | ₩38,216 | ₩38,222 | -0.66% | 6.5만 |
|---|
| 2026.01.16 | ₩39,229 | ₩39,242 | ₩38,975 | ₩39,068 | -0.41% | 4.2만 |
|---|
| 2026.01.15 | ₩39,121 | ₩39,296 | ₩39,065 | ₩39,148 | +0.07% | 8.4만 |
|---|
| 2026.01.14 | ₩38,960 | ₩39,148 | ₩38,625 | ₩39,148 | +0.48% | 8.4만 |
|---|
| 2026.01.13 | ₩39,175 | ₩39,273 | ₩38,980 | ₩39,215 | +0.10% | 7.2만 |
|---|
| 2026.01.12 | ₩38,976 | ₩39,430 | ₩38,907 | ₩39,430 | +1.16% | 6.7만 |
|---|
| 2026.01.09 | ₩38,799 | ₩39,269 | ₩38,786 | ₩39,269 | +1.21% | 3.6만 |
|---|
| 2026.01.08 | ₩38,779 | ₩38,826 | ₩38,654 | ₩38,771 | -0.02% | 10.2만 |
|---|
| 2026.01.07 | ₩38,934 | ₩39,041 | ₩38,786 | ₩38,866 | -0.17% | 6만 |
|---|
| 2026.01.06 | ₩38,612 | ₩38,987 | ₩38,591 | ₩38,959 | +0.90% | 6.8만 |
|---|
| 2026.01.05 | ₩38,571 | ₩38,732 | ₩38,531 | ₩38,567 | -0.01% | 4.1만 |
|---|
| 2026.01.02 | ₩38,276 | ₩38,424 | ₩38,021 | ₩38,249 | -0.07% | 2.5만 |
|---|
| 2025.12.31 | ₩38,397 | ₩38,397 | ₩38,061 | ₩38,082 | -0.82% | 2.5만 |
|---|
| 2025.12.30 | ₩38,464 | ₩38,609 | ₩38,327 | ₩38,370 | -0.24% | 4.5만 |
|---|
| 2025.12.29 | ₩38,625 | ₩38,692 | ₩38,383 | ₩38,692 | +0.17% | 1.6만 |
|---|
| 2025.12.26 | ₩38,652 | ₩38,657 | ₩38,582 | ₩38,636 | -0.04% | 1.8만 |
|---|
| 2025.12.24 | ₩38,531 | ₩38,665 | ₩38,497 | ₩38,650 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩38,236 | ₩38,558 | ₩38,236 | ₩38,491 | +0.67% | 4.1만 |
|---|
| 2025.12.22 | ₩38,316 | ₩38,370 | ₩38,165 | ₩38,303 | -0.04% | 4.7만 |
|---|
| 2025.12.19 | ₩37,847 | ₩38,061 | ₩37,807 | ₩38,061 | +0.57% | 9.3만 |
|---|
| 2025.12.18 | ₩37,713 | ₩37,874 | ₩37,562 | ₩37,659 | -0.14% | 3.3만 |
|---|
| 2025.12.17 | ₩37,847 | ₩37,914 | ₩37,350 | ₩37,377 | -1.24% | 7.4만 |
|---|
| 2025.12.16 | ₩37,874 | ₩37,887 | ₩37,565 | ₩37,820 | -0.14% | 4.4만 |
|---|
| 2025.12.15 | ₩38,222 | ₩38,222 | ₩37,860 | ₩37,954 | -0.70% | 5.8만 |
|---|
| 2025.12.12 | ₩38,585 | ₩38,585 | ₩37,927 | ₩38,035 | -1.43% | 12.1만 |
|---|
| 2025.12.11 | ₩38,451 | ₩38,638 | ₩38,161 | ₩38,625 | +0.45% | 16.9만 |
|---|
| 2025.12.10 | ₩38,209 | ₩38,652 | ₩38,166 | ₩38,571 | +0.95% | 10.4만 |
|---|
| 2025.12.09 | ₩38,451 | ₩38,451 | ₩38,209 | ₩38,216 | -0.61% | 6.1만 |
|---|
| 2025.12.08 | ₩38,425 | ₩38,437 | ₩38,185 | ₩38,290 | -0.35% | 8.1만 |
|---|
| 2025.12.05 | ₩38,477 | ₩38,530 | ₩38,290 | ₩38,357 | -0.31% | 8.7만 |
|---|
| 2025.12.04 | ₩38,410 | ₩38,410 | ₩38,155 | ₩38,303 | -0.28% | 23.4만 |
|---|
| 2025.12.03 | ₩38,236 | ₩38,464 | ₩38,098 | ₩38,397 | +0.42% | 15.3만 |
|---|
| 2025.12.02 | ₩38,330 | ₩38,437 | ₩38,167 | ₩38,303 | -0.07% | 7.7만 |
|---|
| 2025.12.01 | ₩38,075 | ₩38,303 | ₩38,075 | ₩38,115 | +0.11% | 2.6만 |
|---|
| 2025.11.28 | ₩38,249 | ₩38,350 | ₩37,994 | ₩38,350 | +0.26% | 2.3만 |
|---|
| 2025.11.26 | ₩38,088 | ₩38,330 | ₩38,061 | ₩38,209 | +0.32% | 13.4만 |
|---|
| 2025.11.25 | ₩37,605 | ₩37,954 | ₩37,471 | ₩37,900 | +0.78% | 2.9만 |
|---|
| 2025.11.24 | ₩37,149 | ₩37,619 | ₩37,149 | ₩37,565 | +1.12% | 3.2만 |
|---|
| 2025.11.21 | ₩36,800 | ₩37,176 | ₩36,358 | ₩36,841 | +0.11% | 15.3만 |
|---|
| 2025.11.20 | ₩37,766 | ₩37,989 | ₩36,545 | ₩36,545 | -3.23% | 7만 |
|---|
| 2025.11.19 | ₩36,975 | ₩37,395 | ₩36,959 | ₩37,109 | +0.36% | 5.1만 |
|---|
| 2025.11.18 | ₩36,854 | ₩37,141 | ₩36,563 | ₩36,827 | -0.07% | 5.8만 |
|---|
| 2025.11.17 | ₩37,310 | ₩37,592 | ₩36,948 | ₩37,096 | -0.58% | 13만 |
|---|
| 2025.11.14 | ₩36,988 | ₩37,659 | ₩36,787 | ₩37,377 | +1.05% | 10.5만 |
|---|
| 2025.11.13 | ₩37,968 | ₩38,088 | ₩37,431 | ₩37,485 | -1.27% | 14.1만 |
|---|
| 2025.11.12 | ₩38,370 | ₩38,425 | ₩38,145 | ₩38,343 | -0.07% | 4.9만 |
|---|
| 2025.11.11 | ₩38,102 | ₩38,343 | ₩38,035 | ₩38,330 | +0.60% | 5만 |
|---|
| 2025.11.10 | ₩37,887 | ₩38,236 | ₩37,841 | ₩38,196 | +0.81% | 5.5만 |
|---|
| 2025.11.07 | ₩37,216 | ₩37,471 | ₩36,830 | ₩37,471 | +0.68% | 9.6만 |
|---|
| 2025.11.06 | ₩37,766 | ₩37,860 | ₩37,310 | ₩37,431 | -0.89% | 12.3만 |
|---|
| 2025.11.05 | ₩37,672 | ₩38,075 | ₩37,592 | ₩37,833 | +0.43% | 4.7만 |
|---|
| 2025.11.04 | ₩37,766 | ₩38,048 | ₩37,656 | ₩37,726 | -0.11% | 8.5만 |
|---|
| 2025.11.03 | ₩38,531 | ₩38,531 | ₩38,048 | ₩38,222 | -0.80% | 13.7만 |
|---|
| 2025.10.31 | ₩38,357 | ₩38,357 | ₩37,968 | ₩38,102 | -0.66% | 3.7만 |
|---|
| 2025.10.30 | ₩38,021 | ₩38,276 | ₩37,954 | ₩37,981 | -0.11% | 3.7만 |
|---|
| 2025.10.29 | ₩38,236 | ₩38,357 | ₩38,048 | ₩38,290 | +0.14% | 4.4만 |
|---|
| 2025.10.28 | ₩37,887 | ₩37,994 | ₩37,746 | ₩37,954 | +0.18% | 5.7만 |
|---|
| 2025.10.27 | ₩37,619 | ₩37,739 | ₩37,515 | ₩37,739 | +0.32% | 2.2만 |
|---|
| 2025.10.24 | ₩37,122 | ₩37,310 | ₩37,082 | ₩37,230 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩36,638 | ₩36,908 | ₩36,638 | ₩36,881 | +0.66% | 2.4만 |
|---|
| 2025.10.22 | ₩36,935 | ₩36,935 | ₩36,254 | ₩36,545 | -1.05% | 3.8만 |
|---|
| 2025.10.21 | ₩37,002 | ₩37,002 | ₩36,827 | ₩36,881 | -0.33% | 5.6만 |
|---|
| 2025.10.20 | ₩36,814 | ₩37,082 | ₩36,814 | ₩37,028 | +0.58% | 2.6만 |
|---|
| 2025.10.17 | ₩36,438 | ₩36,680 | ₩36,223 | ₩36,599 | +0.44% | 5만 |
|---|
| 2025.10.16 | ₩36,935 | ₩37,002 | ₩36,405 | ₩36,586 | -0.94% | 3.9만 |
|---|
| 2025.10.15 | ₩36,908 | ₩37,082 | ₩36,465 | ₩36,774 | -0.36% | 4.7만 |
|---|
| 2025.10.14 | ₩36,291 | ₩36,812 | ₩36,033 | ₩36,564 | +0.75% | 4.9만 |
|---|
| 2025.10.13 | ₩36,720 | ₩36,889 | ₩36,619 | ₩36,814 | +0.26% | 4.4만 |
|---|
| 2025.10.10 | ₩37,337 | ₩37,458 | ₩36,162 | ₩36,317 | -2.73% | 5.6만 |
|---|