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 | ₩40,943 | ₩41,198 | ₩40,856 | ₩41,131 | +0.46% | 1.8만 |
| 2026.10.08 | ₩40,708 | ₩40,862 | ₩40,561 | ₩40,693 | -0.04% | 2.7만 |
| 2026.10.07 | ₩40,822 | ₩41,017 | ₩40,809 | ₩40,889 | +0.16% | 1.4만 |
| 2026.10.06 | ₩41,292 | ₩41,336 | ₩41,022 | ₩41,022 | -0.65% | 1.5만 |
| 2026.10.05 | ₩40,889 | ₩41,238 | ₩40,864 | ₩40,983 | +0.23% | 1만 |
| 2026.10.02 | ₩40,983 | ₩40,983 | ₩40,661 | ₩40,661 | -0.79% | 3.4만 |
| 2026.10.01 | ₩40,782 | ₩40,782 | ₩40,353 | ₩40,608 | -0.43% | 3만 |
| 2026.09.30 | ₩40,664 | ₩40,970 | ₩40,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,447 |
| -0.53% |
| 9.7만 |
| 2026.09.29 | ₩40,409 | ₩40,675 | ₩40,366 | ₩40,534 | +0.31% | 5.6만 |
|---|
| 2026.09.28 | ₩40,641 | ₩40,711 | ₩40,514 | ₩40,557 | -0.21% | 1.2만 |
|---|
| 2026.09.25 | ₩40,581 | ₩40,929 | ₩40,581 | ₩40,892 | +0.77% | 2.1만 |
|---|
| 2026.09.24 | ₩40,522 | ₩40,916 | ₩40,522 | ₩40,862 | +0.84% | 2.3만 |
|---|
| 2026.09.23 | ₩40,943 | ₩40,943 | ₩40,567 | ₩40,668 | -0.67% | 4.5만 |
|---|
| 2026.09.22 | ₩41,050 | ₩41,050 | ₩40,782 | ₩40,837 | -0.52% | 1.4만 |
|---|
| 2026.09.21 | ₩40,373 | ₩40,916 | ₩40,373 | ₩40,829 | +1.13% | 3.8만 |
|---|
| 2026.09.18 | ₩40,138 | ₩40,138 | ₩39,870 | ₩40,051 | -0.22% | 2.7만 |
|---|
| 2026.09.17 | ₩39,990 | ₩40,252 | ₩39,977 | ₩40,247 | +0.64% | 3.1만 |
|---|
| 2026.09.16 | ₩39,930 | ₩40,165 | ₩39,473 | ₩39,762 | -0.42% | 3.5만 |
|---|
| 2026.09.15 | ₩39,776 | ₩39,929 | ₩39,534 | ₩39,710 | -0.17% | 3.4만 |
|---|
| 2026.09.14 | ₩39,615 | ₩39,923 | ₩39,521 | ₩39,729 | +0.29% | 4.8만 |
|---|
| 2026.09.11 | ₩40,272 | ₩40,272 | ₩39,776 | ₩39,813 | -1.14% | 3.6만 |
|---|
| 2026.09.10 | ₩39,776 | ₩39,910 | ₩39,642 | ₩39,714 | -0.16% | 3.9만 |
|---|
| 2026.09.09 | ₩39,883 | ₩40,071 | ₩39,883 | ₩40,017 | +0.34% | 4.8만 |
|---|
| 2026.09.08 | ₩40,111 | ₩40,244 | ₩39,937 | ₩39,964 | -0.37% | 4.3만 |
|---|
| 2026.09.04 | ₩40,809 | ₩40,809 | ₩40,393 | ₩40,587 | -0.54% | 2.3만 |
|---|
| 2026.09.03 | ₩40,567 | ₩40,856 | ₩40,567 | ₩40,795 | +0.56% | 2.3만 |
|---|
| 2026.09.02 | ₩40,138 | ₩40,540 | ₩40,138 | ₩40,288 | +0.37% | 5.7만 |
|---|
| 2026.09.01 | ₩40,675 | ₩40,701 | ₩40,111 | ₩40,138 | -1.32% | 5.4만 |
|---|
| 2026.08.31 | ₩41,050 | ₩41,050 | ₩40,715 | ₩40,715 | -0.82% | 3.6만 |
|---|
| 2026.08.28 | ₩41,184 | ₩41,386 | ₩40,998 | ₩41,104 | -0.20% | 2.5만 |
|---|
| 2026.08.27 | ₩41,265 | ₩41,386 | ₩41,104 | ₩41,175 | -0.22% | 2.4만 |
|---|
| 2026.08.26 | ₩41,144 | ₩41,158 | ₩40,889 | ₩40,950 | -0.47% | 7.3만 |
|---|
| 2026.08.25 | ₩41,198 | ₩41,198 | ₩40,911 | ₩41,025 | -0.42% | 1.2만 |
|---|
| 2026.08.24 | ₩40,970 | ₩40,983 | ₩40,782 | ₩40,916 | -0.13% | 1.8만 |
|---|
| 2026.08.21 | ₩40,849 | ₩40,974 | ₩40,661 | ₩40,862 | +0.03% | 3만 |
|---|
| 2026.08.20 | ₩40,822 | ₩40,987 | ₩40,621 | ₩40,660 | -0.40% | 2.9만 |
|---|
| 2026.08.19 | ₩41,092 | ₩41,251 | ₩40,970 | ₩41,039 | -0.13% | 2.9만 |
|---|
| 2026.08.18 | ₩41,184 | ₩41,251 | ₩40,943 | ₩41,043 | -0.34% | 6.1만 |
|---|
| 2026.08.17 | ₩41,453 | ₩41,506 | ₩41,211 | ₩41,259 | -0.47% | 3.7만 |
|---|
| 2026.08.14 | ₩41,600 | ₩41,709 | ₩41,439 | ₩41,439 | -0.39% | 4.8만 |
|---|
| 2026.08.13 | ₩41,600 | ₩41,869 | ₩41,573 | ₩41,631 | +0.07% | 5.3만 |
|---|
| 2026.08.12 | ₩41,708 | ₩41,788 | ₩41,520 | ₩41,647 | -0.14% | 3.9만 |
|---|
| 2026.08.11 | ₩41,701 | ₩41,799 | ₩41,439 | ₩41,502 | -0.48% | 3만 |
|---|
| 2026.08.10 | ₩41,520 | ₩41,815 | ₩41,439 | ₩41,734 | +0.52% | 1.4만 |
|---|
| 2026.08.07 | ₩41,721 | ₩41,734 | ₩41,426 | ₩41,588 | -0.32% | 3.2만 |
|---|
| 2026.08.06 | ₩41,319 | ₩41,654 | ₩41,292 | ₩41,430 | +0.27% | 8.7천 |
|---|
| 2026.08.05 | ₩41,587 | ₩41,865 | ₩41,345 | ₩41,345 | -0.58% | 2.1만 |
|---|
| 2026.08.04 | ₩40,836 | ₩41,627 | ₩40,836 | ₩41,563 | +1.78% | 2.5만 |
|---|
| 2026.08.03 | ₩40,983 | ₩41,023 | ₩40,581 | ₩40,929 | -0.13% | 3.6만 |
|---|
| 2026.07.31 | ₩40,554 | ₩40,590 | ₩40,178 | ₩40,581 | +0.07% | 3.9만 |
|---|
| 2026.07.30 | ₩39,736 | ₩40,514 | ₩39,736 | ₩40,412 | +1.70% | 3.1만 |
|---|
| 2026.07.29 | ₩40,251 | ₩40,460 | ₩39,870 | ₩39,897 | -0.88% | 5.4만 |
|---|
| 2026.07.28 | ₩40,379 | ₩40,460 | ₩40,094 | ₩40,277 | -0.25% | 6.6만 |
|---|
| 2026.07.27 | ₩40,889 | ₩40,916 | ₩40,269 | ₩40,487 | -0.98% | 3.1만 |
|---|
| 2026.07.24 | ₩40,742 | ₩41,050 | ₩40,634 | ₩40,648 | -0.23% | 10.1만 |
|---|
| 2026.07.23 | ₩41,117 | ₩41,117 | ₩40,675 | ₩40,903 | -0.52% | 4.3만 |
|---|
| 2026.07.22 | ₩40,782 | ₩41,453 | ₩40,782 | ₩41,340 | +1.37% | 2.6만 |
|---|
| 2026.07.21 | ₩41,332 | ₩41,345 | ₩41,131 | ₩41,345 | +0.03% | 2.4만 |
|---|
| 2026.07.20 | ₩41,292 | ₩41,451 | ₩40,916 | ₩40,916 | -0.91% | 2만 |
|---|
| 2026.07.17 | ₩40,983 | ₩41,365 | ₩40,822 | ₩41,064 | +0.20% | 7.6만 |
|---|
| 2026.07.16 | ₩41,909 | ₩41,922 | ₩41,372 | ₩41,399 | -1.22% | 9만 |
|---|
| 2026.07.15 | ₩41,801 | ₩42,244 | ₩41,522 | ₩42,244 | +1.06% | 14만 |
|---|
| 2026.07.14 | ₩41,479 | ₩41,734 | ₩41,453 | ₩41,651 | +0.41% | 2.5만 |
|---|
| 2026.07.13 | ₩41,412 | ₩41,568 | ₩41,211 | ₩41,319 | -0.23% | 3.1만 |
|---|
| 2026.07.10 | ₩41,580 | ₩41,694 | ₩41,433 | ₩41,600 | +0.05% | 2.2만 |
|---|
| 2026.07.09 | ₩41,721 | ₩41,721 | ₩41,325 | ₩41,575 | -0.35% | 3.2만 |
|---|
| 2026.07.08 | ₩41,104 | ₩41,171 | ₩40,742 | ₩41,170 | +0.16% | 3.4만 |
|---|
| 2026.07.07 | ₩42,164 | ₩42,164 | ₩41,184 | ₩41,336 | -1.96% | 1.4만 |
|---|
| 2026.07.06 | ₩41,439 | ₩41,697 | ₩41,439 | ₩41,599 | +0.39% | 1.9만 |
|---|
| 2026.07.02 | ₩41,815 | ₩42,030 | ₩41,198 | ₩41,463 | -0.84% | 2.2만 |
|---|
| 2026.07.01 | ₩41,734 | ₩42,003 | ₩41,721 | ₩41,726 | -0.02% | 3만 |
|---|
| 2026.06.30 | ₩41,869 | ₩42,148 | ₩41,828 | ₩42,056 | +0.45% | 2.5만 |
|---|
| 2026.06.29 | ₩41,238 | ₩41,855 | ₩41,238 | ₩41,761 | +1.27% | 2.3만 |
|---|
| 2026.06.26 | ₩41,013 | ₩41,386 | ₩40,841 | ₩41,211 | +0.48% | 3.2만 |
|---|
| 2026.06.25 | ₩41,399 | ₩41,533 | ₩41,077 | ₩41,345 | -0.13% | 3만 |
|---|
| 2026.06.24 | ₩41,174 | ₩41,347 | ₩40,889 | ₩41,023 | -0.36% | 3.7만 |
|---|
| 2026.06.23 | ₩41,050 | ₩41,410 | ₩40,936 | ₩41,171 | +0.29% | 3.6만 |
|---|
| 2026.06.22 | ₩41,734 | ₩42,016 | ₩41,627 | ₩41,828 | +0.23% | 3.9만 |
|---|
| 2026.06.18 | ₩41,850 | ₩41,895 | ₩41,639 | ₩41,828 | -0.05% | 5.5만 |
|---|
| 2026.06.17 | ₩41,721 | ₩41,788 | ₩41,104 | ₩41,221 | -1.20% | 9.2만 |
|---|
| 2026.06.16 | ₩42,009 | ₩42,097 | ₩41,694 | ₩41,720 | -0.69% | 2.8만 |
|---|
| 2026.06.15 | ₩41,895 | ₩42,177 | ₩41,895 | ₩42,043 | +0.35% | 15.7만 |
|---|
| 2026.06.12 | ₩41,345 | ₩41,708 | ₩41,158 | ₩41,439 | +0.23% | 7.4만 |
|---|
| 2026.06.11 | ₩40,312 | ₩41,352 | ₩40,312 | ₩41,290 | +2.43% | 12.1만 |
|---|
| 2026.06.10 | ₩40,849 | ₩41,211 | ₩40,299 | ₩40,359 | -1.20% | 15만 |
|---|
| 2026.06.09 | ₩41,640 | ₩41,734 | ₩40,084 | ₩41,061 | -1.39% | 17.1만 |
|---|
| 2026.06.08 | ₩41,050 | ₩41,902 | ₩41,050 | ₩41,238 | +0.46% | 4.6만 |
|---|
| 2026.06.05 | ₩42,486 | ₩42,486 | ₩41,010 | ₩41,171 | -3.09% | 5.8만 |
|---|
| 2026.06.04 | ₩41,922 | ₩42,727 | ₩41,922 | ₩42,632 | +1.69% | 13.8만 |
|---|
| 2026.06.03 | ₩42,660 | ₩42,660 | ₩42,177 | ₩42,377 | -0.66% | 5.2만 |
|---|
| 2026.06.02 | ₩42,271 | ₩42,566 | ₩42,204 | ₩42,455 | +0.43% | 2.8만 |
|---|
| 2026.06.01 | ₩41,895 | ₩42,351 | ₩41,761 | ₩42,208 | +0.75% | 3.4만 |
|---|
| 2026.05.29 | ₩42,099 | ₩42,217 | ₩41,929 | ₩42,020 | -0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩42,150 | ₩42,190 | ₩41,734 | ₩42,177 | +0.06% | 3만 |
|---|
| 2026.05.27 | ₩42,083 | ₩42,170 | ₩41,869 | ₩42,030 | -0.13% | 5.7만 |
|---|
| 2026.05.26 | ₩42,258 | ₩42,258 | ₩41,989 | ₩42,103 | -0.37% | 4.1만 |
|---|
| 2026.05.22 | ₩41,801 | ₩41,962 | ₩41,721 | ₩41,801 | 0.00% | 5.3만 |
|---|
| 2026.05.21 | ₩41,466 | ₩41,855 | ₩41,386 | ₩41,708 | +0.58% | 5.9만 |
|---|
| 2026.05.20 | ₩41,225 | ₩41,687 | ₩41,225 | ₩41,547 | +0.78% | 6.3만 |
|---|
| 2026.05.19 | ₩41,184 | ₩41,479 | ₩40,889 | ₩41,198 | +0.03% | 9.2만 |
|---|
| 2026.05.18 | ₩41,600 | ₩42,070 | ₩41,184 | ₩41,533 | -0.16% | 12.5만 |
|---|
| 2026.05.15 | ₩42,123 | ₩42,123 | ₩41,600 | ₩41,728 | -0.94% | 14.1만 |
|---|
| 2026.05.14 | ₩42,351 | ₩42,459 | ₩42,123 | ₩42,405 | +0.13% | 6.5만 |
|---|
| 2026.05.13 | ₩41,600 | ₩42,097 | ₩41,453 | ₩41,969 | +0.89% | 16.5만 |
|---|
| 2026.05.12 | ₩41,708 | ₩41,728 | ₩40,976 | ₩41,547 | -0.39% | 11.8만 |
|---|
| 2026.05.11 | ₩41,104 | ₩41,808 | ₩41,104 | ₩41,640 | +1.31% | 5.3만 |
|---|
| 2026.05.08 | ₩41,259 | ₩41,506 | ₩41,259 | ₩41,461 | +0.49% | 6.9만 |
|---|
| 2026.05.07 | ₩41,667 | ₩41,667 | ₩40,815 | ₩40,903 | -1.84% | 13.6만 |
|---|
| 2026.05.06 | ₩41,211 | ₩41,479 | ₩41,023 | ₩41,453 | +0.59% | 6.4만 |
|---|
| 2026.05.05 | ₩40,440 | ₩40,728 | ₩40,440 | ₩40,648 | +0.51% | 27.9만 |
|---|
| 2026.05.04 | ₩40,581 | ₩40,581 | ₩40,017 | ₩40,192 | -0.96% | 12.7만 |
|---|
| 2026.05.01 | ₩40,225 | ₩40,679 | ₩40,225 | ₩40,361 | +0.34% | 9.5만 |
|---|
| 2026.04.30 | ₩39,816 | ₩40,084 | ₩39,548 | ₩40,084 | +0.67% | 6.6만 |
|---|
| 2026.04.29 | ₩39,682 | ₩39,682 | ₩39,253 | ₩39,385 | -0.75% | 8.5만 |
|---|
| 2026.04.28 | ₩39,575 | ₩39,809 | ₩39,253 | ₩39,427 | -0.37% | 12.6만 |
|---|
| 2026.04.27 | ₩39,762 | ₩39,903 | ₩39,561 | ₩39,875 | +0.28% | 4.9만 |
|---|
| 2026.04.24 | ₩39,829 | ₩39,856 | ₩39,467 | ₩39,823 | -0.02% | 4.4만 |
|---|
| 2026.04.23 | ₩39,346 | ₩39,803 | ₩39,172 | ₩39,494 | +0.38% | 13만 |
|---|
| 2026.04.22 | ₩39,373 | ₩39,454 | ₩39,273 | ₩39,414 | +0.10% | 10.2만 |
|---|
| 2026.04.21 | ₩39,279 | ₩39,334 | ₩38,837 | ₩38,957 | -0.82% | 7.2만 |
|---|
| 2026.04.20 | ₩39,172 | ₩39,212 | ₩38,971 | ₩39,212 | +0.10% | 8.9만 |
|---|
| 2026.04.17 | ₩38,904 | ₩39,199 | ₩38,904 | ₩39,132 | +0.59% | 7만 |
|---|
| 2026.04.16 | ₩38,689 | ₩38,837 | ₩38,568 | ₩38,823 | +0.35% | 8.8만 |
|---|
| 2026.04.15 | ₩38,622 | ₩38,917 | ₩38,488 | ₩38,743 | +0.31% | 11.2만 |
|---|
| 2026.04.14 | ₩38,421 | ₩38,649 | ₩38,300 | ₩38,635 | +0.56% | 8.6만 |
|---|
| 2026.04.13 | ₩38,112 | ₩38,421 | ₩38,112 | ₩38,421 | +0.81% | 4.8만 |
|---|
| 2026.04.10 | ₩38,354 | ₩38,414 | ₩38,153 | ₩38,205 | -0.39% | 7.1만 |
|---|
| 2026.04.09 | ₩38,166 | ₩38,366 | ₩38,166 | ₩38,327 | +0.42% | 1.3만 |
|---|
| 2026.04.08 | ₩38,153 | ₩38,367 | ₩37,698 | ₩38,367 | +0.56% | 4.4만 |
|---|
| 2026.04.07 | ₩37,659 | ₩37,790 | ₩37,589 | ₩37,790 | +0.35% | 4.1만 |
|---|
| 2026.04.06 | ₩37,777 | ₩37,831 | ₩37,656 | ₩37,831 | +0.14% | 1.7만 |
|---|
| 2026.04.02 | ₩37,515 | ₩37,700 | ₩37,509 | ₩37,700 | +0.49% | 3.9만 |
|---|
| 2026.04.01 | ₩37,535 | ₩37,562 | ₩37,428 | ₩37,495 | -0.11% | 5.6만 |
|---|
| 2026.03.31 | ₩37,146 | ₩37,468 | ₩37,133 | ₩37,428 | +0.76% | 4만 |
|---|
| 2026.03.30 | ₩38,649 | ₩38,649 | ₩36,892 | ₩36,972 | -4.34% | 7만 |
|---|
| 2026.03.27 | ₩37,321 | ₩37,501 | ₩37,187 | ₩37,240 | -0.22% | 5.7만 |
|---|
| 2026.03.26 | ₩37,636 | ₩37,777 | ₩37,408 | ₩37,455 | -0.48% | 3만 |
|---|
| 2026.03.25 | ₩37,750 | ₩37,857 | ₩37,696 | ₩37,816 | +0.17% | 4.3천 |
|---|
| 2026.03.24 | ₩37,240 | ₩37,734 | ₩37,240 | ₩37,589 | +0.94% | 5.8만 |
|---|
| 2026.03.23 | ₩37,267 | ₩37,589 | ₩37,267 | ₩37,401 | +0.36% | 4만 |
|---|
| 2026.03.20 | ₩37,502 | ₩37,509 | ₩36,941 | ₩37,053 | -1.20% | 4.9만 |
|---|
| 2026.03.19 | ₩37,321 | ₩37,522 | ₩37,281 | ₩37,472 | +0.41% | 2.2만 |
|---|
| 2026.03.18 | ₩37,743 | ₩37,777 | ₩37,460 | ₩37,460 | -0.75% | 1.2만 |
|---|
| 2026.03.17 | ₩37,871 | ₩37,978 | ₩37,804 | ₩37,824 | -0.12% | 1.4만 |
|---|
| 2026.03.16 | ₩37,764 | ₩37,911 | ₩37,603 | ₩37,790 | +0.07% | 2.1만 |
|---|
| 2026.03.13 | ₩37,898 | ₩37,978 | ₩37,478 | ₩37,576 | -0.85% | 16만 |
|---|
| 2026.03.12 | ₩37,951 | ₩37,951 | ₩37,482 | ₩37,482 | -1.24% | 6.7만 |
|---|
| 2026.03.11 | ₩38,153 | ₩38,311 | ₩38,085 | ₩38,153 | 0.00% | 2.6만 |
|---|
| 2026.03.10 | ₩38,112 | ₩38,488 | ₩37,992 | ₩38,112 | 0.00% | 7.4만 |
|---|
| 2026.03.09 | ₩37,509 | ₩38,218 | ₩37,294 | ₩38,099 | +1.57% | 17.7만 |
|---|
| 2026.03.06 | ₩37,804 | ₩38,018 | ₩37,620 | ₩37,723 | -0.21% | 19.9만 |
|---|
| 2026.03.05 | ₩38,743 | ₩38,743 | ₩37,965 | ₩38,099 | -1.66% | 12만 |
|---|
| 2026.03.04 | ₩39,092 | ₩39,159 | ₩38,790 | ₩39,025 | -0.17% | 5.7만 |
|---|
| 2026.03.03 | ₩38,743 | ₩38,984 | ₩38,280 | ₩38,884 | +0.36% | 8.4만 |
|---|
| 2026.03.02 | ₩39,239 | ₩39,615 | ₩39,159 | ₩39,575 | +0.85% | 6.7만 |
|---|
| 2026.02.27 | ₩39,400 | ₩39,530 | ₩39,246 | ₩39,438 | +0.10% | 7.3만 |
|---|
| 2026.02.26 | ₩40,004 | ₩40,004 | ₩39,373 | ₩39,856 | -0.37% | 6.1만 |
|---|
| 2026.02.25 | ₩40,044 | ₩40,153 | ₩39,910 | ₩40,019 | -0.06% | 11.9만 |
|---|
| 2026.02.24 | ₩39,581 | ₩39,923 | ₩39,533 | ₩39,856 | +0.69% | 14.4만 |
|---|
| 2026.02.23 | ₩39,762 | ₩39,762 | ₩39,277 | ₩39,521 | -0.61% | 18만 |
|---|
| 2026.02.20 | ₩39,065 | ₩39,642 | ₩39,051 | ₩39,627 | +1.44% | 8.9만 |
|---|
| 2026.02.19 | ₩39,118 | ₩39,290 | ₩39,058 | ₩39,266 | +0.38% | 7.9만 |
|---|
| 2026.02.18 | ₩39,172 | ₩39,440 | ₩39,132 | ₩39,293 | +0.31% | 8.3만 |
|---|
| 2026.02.17 | ₩38,850 | ₩39,145 | ₩38,602 | ₩39,000 | +0.39% | 7.2만 |
|---|
| 2026.02.13 | ₩38,864 | ₩39,333 | ₩38,589 | ₩38,931 | +0.17% | 13.4만 |
|---|
| 2026.02.12 | ₩39,605 | ₩39,762 | ₩38,850 | ₩38,884 | -1.82% | 9만 |
|---|
| 2026.02.11 | ₩39,709 | ₩39,829 | ₩39,342 | ₩39,483 | -0.57% | 4.5만 |
|---|
| 2026.02.10 | ₩39,668 | ₩39,668 | ₩39,359 | ₩39,373 | -0.74% | 3.3만 |
|---|
| 2026.02.09 | ₩39,346 | ₩39,695 | ₩39,279 | ₩39,623 | +0.70% | 5.2만 |
|---|
| 2026.02.06 | ₩38,838 | ₩39,507 | ₩38,823 | ₩39,494 | +1.69% | 6.1만 |
|---|
| 2026.02.05 | ₩38,676 | ₩38,998 | ₩38,319 | ₩38,662 | -0.03% | 5.4만 |
|---|
| 2026.02.04 | ₩39,507 | ₩39,595 | ₩38,837 | ₩39,172 | -0.85% | 5.5만 |
|---|
| 2026.02.03 | ₩39,588 | ₩39,702 | ₩38,984 | ₩39,305 | -0.72% | 9.5만 |
|---|
| 2026.02.02 | ₩38,729 | ₩39,454 | ₩38,729 | ₩39,414 | +1.77% | 4.5만 |
|---|
| 2026.01.30 | ₩39,226 | ₩39,250 | ₩38,689 | ₩38,905 | -0.82% | 5.7만 |
|---|
| 2026.01.29 | ₩39,440 | ₩39,494 | ₩38,676 | ₩39,373 | -0.17% | 7.7만 |
|---|
| 2026.01.28 | ₩39,538 | ₩39,538 | ₩39,199 | ₩39,387 | -0.38% | 3.3만 |
|---|
| 2026.01.27 | ₩39,172 | ₩39,507 | ₩39,172 | ₩39,306 | +0.34% | 6.2만 |
|---|
| 2026.01.26 | ₩38,957 | ₩39,145 | ₩38,864 | ₩39,025 | +0.17% | 4.4만 |
|---|
| 2026.01.23 | ₩38,984 | ₩38,984 | ₩38,716 | ₩38,864 | -0.31% | 8.7만 |
|---|
| 2026.01.22 | ₩39,255 | ₩39,306 | ₩38,984 | ₩39,105 | -0.38% | 3.3만 |
|---|
| 2026.01.21 | ₩38,407 | ₩39,172 | ₩38,367 | ₩38,974 | +1.47% | 6.9만 |
|---|
| 2026.01.20 | ₩38,475 | ₩38,763 | ₩38,213 | ₩38,220 | -0.66% | 6.5만 |
|---|
| 2026.01.16 | ₩39,226 | ₩39,239 | ₩38,972 | ₩39,065 | -0.41% | 4.2만 |
|---|
| 2026.01.15 | ₩39,118 | ₩39,293 | ₩39,062 | ₩39,145 | +0.07% | 8.4만 |
|---|
| 2026.01.14 | ₩38,957 | ₩39,145 | ₩38,622 | ₩39,145 | +0.48% | 8.4만 |
|---|
| 2026.01.13 | ₩39,172 | ₩39,270 | ₩38,978 | ₩39,212 | +0.10% | 7.2만 |
|---|
| 2026.01.12 | ₩38,974 | ₩39,427 | ₩38,904 | ₩39,427 | +1.16% | 6.7만 |
|---|
| 2026.01.09 | ₩38,796 | ₩39,266 | ₩38,783 | ₩39,266 | +1.21% | 3.6만 |
|---|
| 2026.01.08 | ₩38,776 | ₩38,823 | ₩38,652 | ₩38,768 | -0.02% | 10.2만 |
|---|
| 2026.01.07 | ₩38,931 | ₩39,038 | ₩38,783 | ₩38,864 | -0.17% | 6만 |
|---|
| 2026.01.06 | ₩38,609 | ₩38,984 | ₩38,589 | ₩38,956 | +0.90% | 6.8만 |
|---|
| 2026.01.05 | ₩38,568 | ₩38,729 | ₩38,528 | ₩38,564 | -0.01% | 4.1만 |
|---|
| 2026.01.02 | ₩38,273 | ₩38,421 | ₩38,018 | ₩38,246 | -0.07% | 2.5만 |
|---|
| 2025.12.31 | ₩38,394 | ₩38,394 | ₩38,059 | ₩38,079 | -0.82% | 2.5만 |
|---|
| 2025.12.30 | ₩38,461 | ₩38,606 | ₩38,324 | ₩38,367 | -0.24% | 4.5만 |
|---|
| 2025.12.29 | ₩38,622 | ₩38,689 | ₩38,381 | ₩38,689 | +0.17% | 1.6만 |
|---|
| 2025.12.26 | ₩38,649 | ₩38,654 | ₩38,579 | ₩38,633 | -0.04% | 1.8만 |
|---|
| 2025.12.24 | ₩38,528 | ₩38,662 | ₩38,495 | ₩38,648 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩38,233 | ₩38,555 | ₩38,233 | ₩38,488 | +0.67% | 4.1만 |
|---|
| 2025.12.22 | ₩38,314 | ₩38,367 | ₩38,162 | ₩38,300 | -0.04% | 4.7만 |
|---|
| 2025.12.19 | ₩37,844 | ₩38,059 | ₩37,804 | ₩38,059 | +0.57% | 9.3만 |
|---|
| 2025.12.18 | ₩37,710 | ₩37,871 | ₩37,560 | ₩37,656 | -0.14% | 3.3만 |
|---|
| 2025.12.17 | ₩37,844 | ₩37,911 | ₩37,348 | ₩37,374 | -1.24% | 7.4만 |
|---|
| 2025.12.16 | ₩37,871 | ₩37,884 | ₩37,562 | ₩37,817 | -0.14% | 4.4만 |
|---|
| 2025.12.15 | ₩38,220 | ₩38,220 | ₩37,857 | ₩37,951 | -0.70% | 5.8만 |
|---|
| 2025.12.12 | ₩38,582 | ₩38,582 | ₩37,924 | ₩38,032 | -1.43% | 12.1만 |
|---|
| 2025.12.11 | ₩38,448 | ₩38,635 | ₩38,158 | ₩38,622 | +0.45% | 16.9만 |
|---|
| 2025.12.10 | ₩38,206 | ₩38,649 | ₩38,163 | ₩38,568 | +0.95% | 10.4만 |
|---|
| 2025.12.09 | ₩38,448 | ₩38,448 | ₩38,206 | ₩38,213 | -0.61% | 6.1만 |
|---|
| 2025.12.08 | ₩38,422 | ₩38,434 | ₩38,182 | ₩38,287 | -0.35% | 8.1만 |
|---|
| 2025.12.05 | ₩38,475 | ₩38,527 | ₩38,287 | ₩38,354 | -0.31% | 8.7만 |
|---|
| 2025.12.04 | ₩38,407 | ₩38,407 | ₩38,153 | ₩38,300 | -0.28% | 23.4만 |
|---|
| 2025.12.03 | ₩38,233 | ₩38,461 | ₩38,095 | ₩38,394 | +0.42% | 15.3만 |
|---|
| 2025.12.02 | ₩38,327 | ₩38,434 | ₩38,165 | ₩38,300 | -0.07% | 7.7만 |
|---|
| 2025.12.01 | ₩38,072 | ₩38,300 | ₩38,072 | ₩38,112 | +0.11% | 2.6만 |
|---|
| 2025.11.28 | ₩38,246 | ₩38,347 | ₩37,992 | ₩38,347 | +0.26% | 2.3만 |
|---|
| 2025.11.26 | ₩38,085 | ₩38,327 | ₩38,059 | ₩38,206 | +0.32% | 13.4만 |
|---|
| 2025.11.25 | ₩37,603 | ₩37,951 | ₩37,468 | ₩37,898 | +0.78% | 2.9만 |
|---|
| 2025.11.24 | ₩37,146 | ₩37,616 | ₩37,146 | ₩37,562 | +1.12% | 3.2만 |
|---|
| 2025.11.21 | ₩36,798 | ₩37,173 | ₩36,355 | ₩36,838 | +0.11% | 15.3만 |
|---|
| 2025.11.20 | ₩37,764 | ₩37,986 | ₩36,543 | ₩36,543 | -3.23% | 7만 |
|---|
| 2025.11.19 | ₩36,972 | ₩37,392 | ₩36,956 | ₩37,106 | +0.36% | 5.1만 |
|---|
| 2025.11.18 | ₩36,851 | ₩37,138 | ₩36,560 | ₩36,824 | -0.07% | 5.8만 |
|---|
| 2025.11.17 | ₩37,307 | ₩37,589 | ₩36,945 | ₩37,093 | -0.58% | 13만 |
|---|
| 2025.11.14 | ₩36,985 | ₩37,656 | ₩36,784 | ₩37,374 | +1.05% | 10.5만 |
|---|
| 2025.11.13 | ₩37,965 | ₩38,085 | ₩37,428 | ₩37,482 | -1.27% | 14.1만 |
|---|
| 2025.11.12 | ₩38,367 | ₩38,422 | ₩38,142 | ₩38,340 | -0.07% | 4.9만 |
|---|
| 2025.11.11 | ₩38,099 | ₩38,340 | ₩38,032 | ₩38,327 | +0.60% | 5만 |
|---|
| 2025.11.10 | ₩37,884 | ₩38,233 | ₩37,839 | ₩38,193 | +0.81% | 5.5만 |
|---|
| 2025.11.07 | ₩37,213 | ₩37,468 | ₩36,827 | ₩37,468 | +0.68% | 9.6만 |
|---|
| 2025.11.06 | ₩37,764 | ₩37,857 | ₩37,307 | ₩37,428 | -0.89% | 12.3만 |
|---|
| 2025.11.05 | ₩37,670 | ₩38,072 | ₩37,589 | ₩37,831 | +0.43% | 4.7만 |
|---|
| 2025.11.04 | ₩37,764 | ₩38,045 | ₩37,654 | ₩37,723 | -0.11% | 8.5만 |
|---|
| 2025.11.03 | ₩38,528 | ₩38,528 | ₩38,045 | ₩38,220 | -0.80% | 13.7만 |
|---|
| 2025.10.31 | ₩38,354 | ₩38,354 | ₩37,965 | ₩38,099 | -0.66% | 3.7만 |
|---|
| 2025.10.30 | ₩38,018 | ₩38,273 | ₩37,951 | ₩37,978 | -0.11% | 3.7만 |
|---|
| 2025.10.29 | ₩38,233 | ₩38,354 | ₩38,045 | ₩38,287 | +0.14% | 4.4만 |
|---|
| 2025.10.28 | ₩37,884 | ₩37,992 | ₩37,743 | ₩37,951 | +0.18% | 5.7만 |
|---|
| 2025.10.27 | ₩37,616 | ₩37,737 | ₩37,513 | ₩37,737 | +0.32% | 2.2만 |
|---|
| 2025.10.24 | ₩37,120 | ₩37,307 | ₩37,079 | ₩37,227 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩36,635 | ₩36,905 | ₩36,635 | ₩36,878 | +0.66% | 2.4만 |
|---|
| 2025.10.22 | ₩36,932 | ₩36,932 | ₩36,252 | ₩36,543 | -1.05% | 3.8만 |
|---|
| 2025.10.21 | ₩36,999 | ₩36,999 | ₩36,824 | ₩36,878 | -0.33% | 5.6만 |
|---|
| 2025.10.20 | ₩36,811 | ₩37,079 | ₩36,811 | ₩37,026 | +0.58% | 2.6만 |
|---|
| 2025.10.17 | ₩36,435 | ₩36,677 | ₩36,221 | ₩36,596 | +0.44% | 5만 |
|---|
| 2025.10.16 | ₩36,932 | ₩36,999 | ₩36,402 | ₩36,583 | -0.94% | 3.9만 |
|---|
| 2025.10.15 | ₩36,905 | ₩37,079 | ₩36,462 | ₩36,771 | -0.36% | 4.7만 |
|---|
| 2025.10.14 | ₩36,288 | ₩36,810 | ₩36,030 | ₩36,562 | +0.75% | 4.9만 |
|---|
| 2025.10.13 | ₩36,717 | ₩36,886 | ₩36,617 | ₩36,811 | +0.26% | 4.4만 |
|---|
| 2025.10.10 | ₩37,334 | ₩37,455 | ₩36,159 | ₩36,315 | -2.73% | 5.6만 |
|---|