시장 데이터를 불러오는 중
전체 종목
Golden Eagle Dynamic Hypergrowth ETF 과거 주가
Golden Eagle Dynamic Hypergrowth ETF · HYP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Golden Eagle Dynamic Hypergrowth ETF · HYP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,006 | ₩40,006 | ₩40,006 | ₩40,006 | 0.00% | 200 |
| 2026.10.08 | ₩39,449 | ₩39,523 | ₩39,449 | ₩39,523 | +0.19% | 4.1천 |
| 2026.10.07 | ₩40,147 | ₩40,576 | ₩40,147 | ₩40,295 | +0.37% | 2.9천 |
| 2026.10.06 | ₩41,253 | ₩41,253 | ₩40,656 | ₩40,757 | -1.20% | 6.2천 |
| 2026.10.05 | ₩40,542 | ₩41,112 | ₩40,542 | ₩41,108 | +1.40% | 1.9천 |
| 2026.10.02 | ₩40,227 | ₩40,758 | ₩40,227 | ₩40,758 | +1.32% | 3.5천 |
| 2026.10.01 | ₩38,819 | ₩39,717 | ₩38,819 | ₩39,696 | +2.26% | 1.4천 |
| 2026.09.30 | ₩39,114 | ₩39,114 | ₩38,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,893 |
| -0.57% |
| 3천 |
| 2026.09.29 | ₩38,631 | ₩38,916 | ₩38,631 | ₩38,916 | +0.74% | 400 |
|---|
| 2026.09.28 | ₩39,677 | ₩39,677 | ₩37,720 | ₩37,977 | -4.29% | 1.8천 |
|---|
| 2026.09.25 | ₩37,988 | ₩38,631 | ₩37,988 | ₩38,539 | +1.45% | 1.6천 |
|---|
| 2026.09.24 | ₩37,505 | ₩38,068 | ₩37,505 | ₩37,935 | +1.15% | 1.7천 |
|---|
| 2026.09.23 | ₩37,706 | ₩37,706 | ₩37,478 | ₩37,575 | -0.35% | 1.2천 |
|---|
| 2026.09.22 | ₩38,008 | ₩38,296 | ₩38,008 | ₩38,248 | +0.63% | 5.2천 |
|---|
| 2026.09.21 | ₩38,082 | ₩38,202 | ₩37,974 | ₩38,020 | -0.16% | 5천 |
|---|
| 2026.09.18 | ₩37,545 | ₩37,718 | ₩37,391 | ₩37,718 | +0.46% | 1.3천 |
|---|
| 2026.09.17 | ₩37,130 | ₩37,451 | ₩37,130 | ₩37,317 | +0.51% | 3.9천 |
|---|
| 2026.09.16 | ₩36,204 | ₩36,385 | ₩35,668 | ₩36,148 | -0.16% | 6.5천 |
|---|
| 2026.09.15 | ₩35,554 | ₩35,554 | ₩35,453 | ₩35,487 | -0.19% | 600 |
|---|
| 2026.09.14 | ₩35,534 | ₩35,735 | ₩35,268 | ₩35,268 | -0.75% | 5.5천 |
|---|
| 2026.09.11 | ₩36,590 | ₩36,590 | ₩36,590 | ₩36,590 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩36,043 | ₩36,043 | ₩35,748 | ₩35,786 | -0.71% | 400 |
|---|
| 2026.09.09 | ₩36,808 | ₩36,835 | ₩36,540 | ₩36,582 | -0.61% | 1.5천 |
|---|
| 2026.09.08 | ₩35,775 | ₩36,540 | ₩35,775 | ₩36,391 | +1.72% | 4.6천 |
|---|
| 2026.09.04 | ₩34,662 | ₩35,398 | ₩34,662 | ₩35,398 | +2.12% | 500 |
|---|
| 2026.09.03 | ₩34,019 | ₩34,692 | ₩34,019 | ₩34,692 | +1.98% | 1.3천 |
|---|
| 2026.09.02 | ₩34,327 | ₩34,460 | ₩33,978 | ₩34,460 | +0.39% | 7천 |
|---|
| 2026.09.01 | ₩32,195 | ₩34,129 | ₩32,195 | ₩34,098 | +5.91% | 5.7천 |
|---|
| 2026.08.31 | ₩34,609 | ₩34,609 | ₩34,287 | ₩34,574 | -0.10% | 139.3만 |
|---|
| 2026.08.28 | ₩35,158 | ₩35,212 | ₩34,540 | ₩34,540 | -1.76% | 1.8천 |
|---|
| 2026.08.27 | ₩35,681 | ₩35,781 | ₩35,507 | ₩35,781 | +0.28% | 1.5만 |
|---|
| 2026.08.26 | ₩35,024 | ₩35,333 | ₩35,024 | ₩35,333 | +0.88% | 7.1천 |
|---|
| 2026.08.25 | ₩35,132 | ₩35,199 | ₩35,011 | ₩35,134 | +0.01% | 2.6천 |
|---|
| 2026.08.24 | ₩34,475 | ₩34,898 | ₩34,475 | ₩34,688 | +0.62% | 2.5천 |
|---|
| 2026.08.21 | ₩35,641 | ₩35,781 | ₩35,333 | ₩35,781 | +0.39% | 9.4천 |
|---|
| 2026.08.20 | ₩35,547 | ₩35,909 | ₩35,360 | ₩35,453 | -0.26% | 8.2천 |
|---|
| 2026.08.19 | ₩35,581 | ₩36,030 | ₩35,581 | ₩35,684 | +0.29% | 7.4천 |
|---|
| 2026.08.18 | ₩36,338 | ₩36,459 | ₩36,238 | ₩36,428 | +0.25% | 1.7천 |
|---|
| 2026.08.17 | ₩38,082 | ₩38,511 | ₩37,894 | ₩38,335 | +0.67% | 6.4천 |
|---|
| 2026.08.14 | ₩36,835 | ₩37,559 | ₩36,835 | ₩37,435 | +1.63% | 6.2천 |
|---|
| 2026.08.13 | ₩37,083 | ₩37,143 | ₩36,767 | ₩36,891 | -0.52% | 5.2천 |
|---|
| 2026.08.12 | ₩35,963 | ₩36,489 | ₩35,842 | ₩36,489 | +1.46% | 1.2만 |
|---|
| 2026.08.11 | ₩35,065 | ₩35,145 | ₩34,877 | ₩34,977 | -0.25% | 3.2천 |
|---|
| 2026.08.10 | ₩35,849 | ₩35,990 | ₩34,999 | ₩34,999 | -2.37% | 1.9천 |
|---|
| 2026.08.07 | ₩34,850 | ₩35,440 | ₩34,810 | ₩35,440 | +1.69% | 9.8천 |
|---|
| 2026.08.06 | ₩35,132 | ₩35,266 | ₩34,770 | ₩34,770 | -1.03% | 4.5천 |
|---|
| 2026.08.05 | ₩35,541 | ₩35,802 | ₩34,894 | ₩34,894 | -1.82% | 8.1천 |
|---|
| 2026.08.04 | ₩35,400 | ₩35,849 | ₩35,302 | ₩35,618 | +0.62% | 8.1천 |
|---|
| 2026.08.03 | ₩33,817 | ₩34,538 | ₩33,024 | ₩34,538 | +2.13% | 4.4천 |
|---|
| 2026.07.31 | ₩34,421 | ₩34,421 | ₩33,375 | ₩33,632 | -2.29% | 1.2만 |
|---|
| 2026.07.30 | ₩30,626 | ₩33,531 | ₩30,626 | ₩33,531 | +9.48% | 3.8만 |
|---|
| 2026.07.29 | ₩31,980 | ₩32,034 | ₩30,573 | ₩30,573 | -4.40% | 1.5만 |
|---|
| 2026.07.28 | ₩32,906 | ₩32,906 | ₩31,243 | ₩32,312 | -1.81% | 3.2만 |
|---|
| 2026.07.27 | ₩35,252 | ₩35,252 | ₩33,509 | ₩34,074 | -3.34% | 3.6만 |
|---|
| 2026.07.24 | ₩35,896 | ₩36,003 | ₩34,956 | ₩34,959 | -2.61% | 5.3천 |
|---|
| 2026.07.23 | ₩37,009 | ₩37,210 | ₩36,888 | ₩36,954 | -0.15% | 3.7천 |
|---|
| 2026.07.22 | ₩37,640 | ₩37,773 | ₩37,264 | ₩37,264 | -1.00% | 4.1만 |
|---|
| 2026.07.21 | ₩36,660 | ₩37,568 | ₩36,607 | ₩37,568 | +2.48% | 1.1만 |
|---|
| 2026.07.20 | ₩35,963 | ₩35,963 | ₩35,272 | ₩35,302 | -1.84% | 1.2만 |
|---|
| 2026.07.17 | ₩33,509 | ₩35,695 | ₩33,375 | ₩35,402 | +5.65% | 2.4만 |
|---|
| 2026.07.16 | ₩36,204 | ₩36,285 | ₩34,910 | ₩35,118 | -3.00% | 2.5만 |
|---|
| 2026.07.15 | ₩37,827 | ₩37,827 | ₩36,397 | ₩37,333 | -1.30% | 1.7만 |
|---|
| 2026.07.14 | ₩38,202 | ₩38,578 | ₩37,398 | ₩38,452 | +0.65% | 4.4천 |
|---|
| 2026.07.13 | ₩37,974 | ₩38,135 | ₩37,451 | ₩37,481 | -1.30% | 8.9천 |
|---|
| 2026.07.10 | ₩39,409 | ₩39,409 | ₩38,350 | ₩38,957 | -1.15% | 3.4천 |
|---|
| 2026.07.09 | ₩38,658 | ₩39,785 | ₩38,658 | ₩39,404 | +1.93% | 2.7만 |
|---|
| 2026.07.08 | ₩37,813 | ₩37,961 | ₩37,116 | ₩37,910 | +0.26% | 1.3만 |
|---|
| 2026.07.07 | ₩38,236 | ₩38,236 | ₩37,022 | ₩37,419 | -2.14% | 2.3만 |
|---|
| 2026.07.06 | ₩39,516 | ₩40,368 | ₩39,382 | ₩39,425 | -0.23% | 1.8만 |
|---|
| 2026.07.02 | ₩41,239 | ₩41,246 | ₩38,269 | ₩38,690 | -6.18% | 1.5만 |
|---|
| 2026.07.01 | ₩42,493 | ₩42,493 | ₩41,434 | ₩41,449 | -2.46% | 8.7천 |
|---|
| 2026.06.30 | ₩41,635 | ₩43,123 | ₩41,635 | ₩42,934 | +3.12% | 55.3만 |
|---|
| 2026.06.29 | ₩40,348 | ₩41,903 | ₩38,658 | ₩41,461 | +2.76% | 3.5만 |
|---|
| 2026.06.26 | ₩39,335 | ₩39,335 | ₩39,027 | ₩39,260 | -0.19% | 2.5천 |
|---|
| 2026.06.25 | ₩41,273 | ₩41,273 | ₩40,080 | ₩40,227 | -2.53% | 5.5천 |
|---|
| 2026.06.24 | ₩39,758 | ₩40,576 | ₩39,355 | ₩39,719 | -0.10% | 5.8천 |
|---|
| 2026.06.23 | ₩41,568 | ₩41,568 | ₩39,919 | ₩40,730 | -2.02% | 9.9천 |
|---|
| 2026.06.22 | ₩42,641 | ₩42,976 | ₩42,185 | ₩42,855 | +0.50% | 1.3만 |
|---|
| 2026.06.18 | ₩41,367 | ₩42,064 | ₩41,072 | ₩42,012 | +1.56% | 1.5만 |
|---|
| 2026.06.17 | ₩40,763 | ₩41,635 | ₩40,455 | ₩40,455 | -0.76% | 1.6만 |
|---|
| 2026.06.16 | ₩41,233 | ₩41,508 | ₩40,042 | ₩40,042 | -2.89% | 41.7만 |
|---|
| 2026.06.15 | ₩41,622 | ₩41,622 | ₩40,978 | ₩41,052 | -1.37% | 41.2만 |
|---|
| 2026.06.12 | ₩40,576 | ₩40,576 | ₩39,595 | ₩39,838 | -1.82% | 2만 |
|---|
| 2026.06.11 | ₩37,961 | ₩39,703 | ₩37,854 | ₩39,703 | +4.59% | 600 |
|---|
| 2026.06.10 | ₩36,942 | ₩37,518 | ₩36,754 | ₩36,781 | -0.44% | 1.9만 |
|---|
| 2026.06.09 | ₩39,999 | ₩39,999 | ₩35,842 | ₩37,545 | -6.13% | 3.7천 |
|---|
| 2026.06.08 | ₩38,685 | ₩38,698 | ₩38,083 | ₩38,409 | -0.71% | 8천 |
|---|
| 2026.06.05 | ₩41,286 | ₩41,286 | ₩37,693 | ₩37,765 | -8.53% | 1.1만 |
|---|
| 2026.06.04 | ₩41,320 | ₩42,359 | ₩41,320 | ₩41,799 | +1.16% | 1.1만 |
|---|
| 2026.06.03 | ₩41,970 | ₩42,010 | ₩41,045 | ₩41,306 | -1.58% | 3천 |
|---|
| 2026.06.02 | ₩42,185 | ₩42,379 | ₩42,185 | ₩42,268 | +0.20% | 2.7만 |
|---|
| 2026.06.01 | ₩40,938 | ₩41,427 | ₩40,938 | ₩41,025 | +0.21% | 1.4천 |
|---|
| 2026.05.29 | ₩40,783 | ₩40,935 | ₩40,602 | ₩40,935 | +0.37% | 1.6만 |
|---|
| 2026.05.28 | ₩41,206 | ₩41,782 | ₩41,206 | ₩41,349 | +0.35% | 8.6천 |
|---|
| 2026.05.27 | ₩40,770 | ₩41,662 | ₩40,711 | ₩41,498 | +1.79% | 15.1만 |
|---|
| 2026.05.26 | ₩41,380 | ₩41,689 | ₩41,213 | ₩41,593 | +0.52% | 3.7천 |
|---|
| 2026.05.22 | ₩40,448 | ₩40,468 | ₩40,290 | ₩40,290 | -0.39% | 1.4천 |
|---|
| 2026.05.21 | ₩40,026 | ₩40,444 | ₩40,026 | ₩40,444 | +1.05% | 1.5천 |
|---|
| 2026.05.20 | ₩38,645 | ₩39,396 | ₩38,645 | ₩39,150 | +1.31% | 1.4천 |
|---|
| 2026.05.19 | ₩37,518 | ₩38,618 | ₩36,902 | ₩38,354 | +2.23% | 9.7천 |
|---|
| 2026.05.18 | ₩39,530 | ₩39,583 | ₩38,082 | ₩38,627 | -2.28% | 1만 |
|---|
| 2026.05.15 | ₩40,214 | ₩40,551 | ₩40,214 | ₩40,551 | +0.84% | 1.9천 |
|---|
| 2026.05.14 | ₩41,756 | ₩41,756 | ₩41,112 | ₩41,382 | -0.90% | 3천 |
|---|
| 2026.05.13 | ₩40,542 | ₩41,273 | ₩40,542 | ₩41,238 | +1.72% | 2.4천 |
|---|
| 2026.05.12 | ₩41,568 | ₩41,568 | ₩39,557 | ₩40,935 | -1.52% | 1.1천 |
|---|
| 2026.05.11 | ₩40,227 | ₩41,782 | ₩40,227 | ₩41,556 | +3.30% | 5천 |
|---|
| 2026.05.08 | ₩39,195 | ₩39,720 | ₩39,188 | ₩39,720 | +1.34% | 1.7천 |
|---|
| 2026.05.07 | ₩40,026 | ₩40,026 | ₩37,880 | ₩38,190 | -4.59% | 3.1천 |
|---|
| 2026.05.06 | ₩39,476 | ₩39,818 | ₩38,980 | ₩39,818 | +0.87% | 1천 |
|---|
| 2026.05.05 | ₩39,127 | ₩39,389 | ₩39,114 | ₩39,256 | +0.33% | 3.5천 |
|---|
| 2026.05.04 | ₩38,015 | ₩38,162 | ₩37,585 | ₩38,092 | +0.20% | 6천 |
|---|
| 2026.05.01 | ₩37,411 | ₩37,835 | ₩37,411 | ₩37,835 | +1.13% | 800 |
|---|
| 2026.04.30 | ₩36,560 | ₩37,384 | ₩36,560 | ₩37,348 | +2.16% | 6.4천 |
|---|
| 2026.04.29 | ₩35,956 | ₩36,194 | ₩35,956 | ₩36,194 | +0.66% | 400 |
|---|
| 2026.04.28 | ₩35,453 | ₩36,043 | ₩35,453 | ₩35,858 | +1.14% | 1.7만 |
|---|
| 2026.04.27 | ₩36,486 | ₩36,593 | ₩36,312 | ₩36,542 | +0.15% | 1.2만 |
|---|
| 2026.04.24 | ₩36,084 | ₩36,446 | ₩36,057 | ₩36,392 | +0.85% | 1.8만 |
|---|
| 2026.04.23 | ₩36,124 | ₩36,124 | ₩35,789 | ₩35,996 | -0.35% | 1.4만 |
|---|
| 2026.04.22 | ₩35,923 | ₩36,177 | ₩35,856 | ₩36,117 | +0.54% | 2.5천 |
|---|
| 2026.04.21 | ₩36,030 | ₩36,231 | ₩35,557 | ₩35,557 | -1.31% | 1.1만 |
|---|
| 2026.04.20 | ₩35,869 | ₩35,963 | ₩35,829 | ₩35,876 | +0.02% | 2.8천 |
|---|
| 2026.04.17 | ₩35,520 | ₩36,017 | ₩35,520 | ₩35,956 | +1.23% | 1.4만 |
|---|
| 2026.04.16 | ₩35,561 | ₩36,010 | ₩35,561 | ₩35,995 | +1.22% | 1.8천 |
|---|
| 2026.04.15 | ₩35,172 | ₩35,440 | ₩35,038 | ₩35,302 | +0.37% | 3천 |
|---|
| 2026.04.14 | ₩35,520 | ₩35,574 | ₩35,400 | ₩35,484 | -0.10% | 1천 |
|---|
| 2026.04.13 | ₩35,105 | ₩35,614 | ₩35,105 | ₩35,612 | +1.44% | 9.8천 |
|---|
| 2026.04.10 | ₩34,488 | ₩35,038 | ₩34,488 | ₩35,008 | +1.51% | 3.7천 |
|---|
| 2026.04.09 | ₩35,413 | ₩35,413 | ₩34,689 | ₩34,803 | -1.72% | 1.3만 |
|---|
| 2026.04.08 | ₩35,333 | ₩35,333 | ₩34,475 | ₩34,906 | -1.21% | 6.6천 |
|---|
| 2026.04.07 | ₩34,019 | ₩34,043 | ₩33,804 | ₩34,043 | +0.07% | 4.9천 |
|---|
| 2026.04.06 | ₩34,019 | ₩34,019 | ₩33,791 | ₩33,992 | -0.08% | 1.9천 |
|---|
| 2026.04.02 | ₩33,321 | ₩33,858 | ₩33,321 | ₩33,858 | +1.61% | 2.7천 |
|---|
| 2026.04.01 | ₩33,335 | ₩33,643 | ₩33,241 | ₩33,241 | -0.28% | 1.8천 |
|---|
| 2026.03.31 | ₩31,404 | ₩32,906 | ₩31,404 | ₩32,906 | +4.78% | 2.3만 |
|---|
| 2026.03.30 | ₩32,792 | ₩32,792 | ₩30,532 | ₩30,800 | -6.07% | 4.9천 |
|---|
| 2026.03.27 | ₩32,410 | ₩32,597 | ₩32,168 | ₩32,396 | -0.04% | 2.6천 |
|---|
| 2026.03.26 | ₩33,817 | ₩33,871 | ₩32,530 | ₩32,530 | -3.81% | 6천 |
|---|
| 2026.03.25 | ₩34,260 | ₩34,689 | ₩34,260 | ₩34,421 | +0.47% | 1.2천 |
|---|
| 2026.03.24 | ₩33,469 | ₩34,139 | ₩32,463 | ₩33,911 | +1.32% | 12.6만 |
|---|
| 2026.03.23 | ₩34,045 | ₩34,045 | ₩33,455 | ₩33,455 | -1.73% | 700 |
|---|
| 2026.03.20 | ₩33,496 | ₩33,496 | ₩32,611 | ₩32,611 | -2.64% | 1.8천 |
|---|
| 2026.03.19 | ₩32,812 | ₩34,153 | ₩32,611 | ₩34,019 | +3.68% | 3.3천 |
|---|
| 2026.03.18 | ₩34,340 | ₩34,542 | ₩34,126 | ₩34,126 | -0.62% | 3.2천 |
|---|
| 2026.03.17 | ₩34,394 | ₩34,662 | ₩34,394 | ₩34,582 | +0.55% | 2.9천 |
|---|
| 2026.03.16 | ₩34,394 | ₩34,448 | ₩34,005 | ₩34,072 | -0.94% | 2.1천 |
|---|
| 2026.03.13 | ₩34,126 | ₩34,253 | ₩33,241 | ₩33,388 | -2.16% | 7.4천 |
|---|
| 2026.03.12 | ₩34,273 | ₩34,273 | ₩33,670 | ₩33,744 | -1.55% | 9.5천 |
|---|
| 2026.03.11 | ₩34,139 | ₩35,085 | ₩33,952 | ₩34,635 | +1.45% | 7.8천 |
|---|
| 2026.03.10 | ₩34,997 | ₩35,132 | ₩34,501 | ₩34,501 | -1.42% | 3.8천 |
|---|
| 2026.03.09 | ₩32,410 | ₩34,166 | ₩32,410 | ₩34,032 | +5.01% | 7.3천 |
|---|
| 2026.03.06 | ₩33,496 | ₩34,072 | ₩32,946 | ₩32,946 | -1.64% | 8.7천 |
|---|
| 2026.03.05 | ₩35,185 | ₩35,561 | ₩33,657 | ₩34,422 | -2.17% | 3.2만 |
|---|
| 2026.03.04 | ₩35,561 | ₩36,218 | ₩35,561 | ₩35,967 | +1.14% | 2만 |
|---|
| 2026.03.03 | ₩37,639 | ₩37,639 | ₩34,568 | ₩35,236 | -6.38% | 3.8만 |
|---|
| 2026.03.02 | ₩36,604 | ₩37,532 | ₩36,432 | ₩37,420 | +2.23% | 2.2만 |
|---|
| 2026.02.27 | ₩37,371 | ₩37,371 | ₩36,124 | ₩36,758 | -1.64% | 3.1만 |
|---|
| 2026.02.26 | ₩37,183 | ₩37,813 | ₩36,513 | ₩37,443 | +0.70% | 2.1만 |
|---|
| 2026.02.25 | ₩38,390 | ₩38,444 | ₩37,451 | ₩37,475 | -2.38% | 15.5만 |
|---|
| 2026.02.24 | ₩36,466 | ₩37,559 | ₩36,466 | ₩37,372 | +2.49% | 1.5만 |
|---|
| 2026.02.23 | ₩36,184 | ₩36,526 | ₩35,936 | ₩36,182 | -0.01% | 1.1만 |
|---|
| 2026.02.20 | ₩35,386 | ₩36,540 | ₩35,386 | ₩35,980 | +1.68% | 1.9만 |
|---|
| 2026.02.19 | ₩34,542 | ₩35,882 | ₩34,542 | ₩35,801 | +3.65% | 5.5천 |
|---|
| 2026.02.18 | ₩35,400 | ₩36,030 | ₩35,192 | ₩35,507 | +0.30% | 1.8만 |
|---|
| 2026.02.17 | ₩34,568 | ₩35,239 | ₩34,367 | ₩34,928 | +1.04% | 2.4만 |
|---|
| 2026.02.13 | ₩34,649 | ₩36,141 | ₩34,649 | ₩35,582 | +2.69% | 3.3천 |
|---|
| 2026.02.12 | ₩36,030 | ₩36,030 | ₩34,421 | ₩34,461 | -4.35% | 3.5천 |
|---|
| 2026.02.11 | ₩36,258 | ₩36,258 | ₩35,333 | ₩35,803 | -1.25% | 6.4천 |
|---|
| 2026.02.10 | ₩36,325 | ₩36,325 | ₩35,695 | ₩35,738 | -1.62% | 1.8만 |
|---|
| 2026.02.09 | ₩34,662 | ₩36,218 | ₩34,662 | ₩36,064 | +4.04% | 1.6만 |
|---|
| 2026.02.06 | ₩33,147 | ₩34,716 | ₩33,147 | ₩34,674 | +4.61% | 7.4만 |
|---|
| 2026.02.05 | ₩33,670 | ₩33,844 | ₩29,406 | ₩32,116 | -4.62% | 15.3만 |
|---|
| 2026.02.04 | ₩36,177 | ₩36,177 | ₩33,187 | ₩34,417 | -4.87% | 14.8만 |
|---|
| 2026.02.03 | ₩35,936 | ₩38,122 | ₩35,118 | ₩36,356 | +1.17% | 5.6만 |
|---|
| 2026.02.02 | ₩34,206 | ₩35,413 | ₩34,206 | ₩35,097 | +2.60% | 1.5만 |
|---|
| 2026.01.30 | ₩36,969 | ₩36,969 | ₩34,904 | ₩34,969 | -5.41% | 1.9만 |
|---|
| 2026.01.29 | ₩38,189 | ₩38,189 | ₩36,741 | ₩37,469 | -1.89% | 1.4만 |
|---|
| 2026.01.28 | ₩38,403 | ₩38,417 | ₩37,800 | ₩38,252 | -0.39% | 2만 |
|---|
| 2026.01.27 | ₩36,888 | ₩37,693 | ₩36,888 | ₩37,628 | +2.01% | 8.1천 |
|---|
| 2026.01.26 | ₩37,693 | ₩38,055 | ₩36,620 | ₩36,655 | -2.75% | 1.4만 |
|---|
| 2026.01.23 | ₩37,036 | ₩37,223 | ₩36,975 | ₩37,003 | -0.09% | 1.4만 |
|---|
| 2026.01.22 | ₩36,301 | ₩37,049 | ₩36,301 | ₩36,879 | +1.59% | 1.4만 |
|---|
| 2026.01.21 | ₩36,211 | ₩36,459 | ₩35,561 | ₩36,078 | -0.37% | 2.7천 |
|---|
| 2026.01.20 | ₩35,641 | ₩35,950 | ₩35,621 | ₩35,920 | +0.78% | 2.4천 |
|---|
| 2026.01.16 | ₩35,601 | ₩35,762 | ₩35,339 | ₩35,712 | +0.31% | 3.3천 |
|---|
| 2026.01.15 | ₩35,507 | ₩35,896 | ₩35,361 | ₩35,361 | -0.41% | 1.3만 |
|---|
| 2026.01.14 | ₩35,373 | ₩35,373 | ₩34,957 | ₩35,291 | -0.23% | 5.6천 |
|---|
| 2026.01.13 | ₩35,735 | ₩35,842 | ₩35,306 | ₩35,453 | -0.79% | 1.8만 |
|---|
| 2026.01.12 | ₩34,528 | ₩35,668 | ₩34,528 | ₩35,663 | +3.29% | 2.5만 |
|---|
| 2026.01.09 | ₩34,676 | ₩34,837 | ₩34,421 | ₩34,670 | -0.02% | 1.8만 |
|---|
| 2026.01.08 | ₩33,362 | ₩33,978 | ₩33,362 | ₩33,851 | +1.47% | 1.6만 |
|---|
| 2026.01.07 | ₩34,568 | ₩34,568 | ₩33,764 | ₩34,012 | -1.61% | 1.6만 |
|---|
| 2026.01.06 | ₩34,019 | ₩34,448 | ₩33,622 | ₩34,399 | +1.12% | 2.1만 |
|---|
| 2026.01.05 | ₩32,790 | ₩33,429 | ₩32,790 | ₩33,395 | +1.84% | 1.6만 |
|---|
| 2026.01.02 | ₩31,820 | ₩32,334 | ₩31,820 | ₩32,334 | +1.62% | 2.1만 |
|---|
| 2025.12.31 | ₩31,672 | ₩31,806 | ₩31,453 | ₩31,453 | -0.69% | 1.8만 |
|---|
| 2025.12.30 | ₩32,048 | ₩32,101 | ₩31,699 | ₩31,699 | -1.09% | 2만 |
|---|
| 2025.12.29 | ₩31,980 | ₩32,048 | ₩31,786 | ₩31,896 | -0.26% | 1.8만 |
|---|
| 2025.12.26 | ₩32,477 | ₩32,664 | ₩32,302 | ₩32,538 | +0.19% | 1.9만 |
|---|
| 2025.12.24 | ₩32,570 | ₩32,798 | ₩32,481 | ₩32,750 | +0.55% | 1.7만 |
|---|
| 2025.12.23 | ₩32,705 | ₩32,798 | ₩32,608 | ₩32,742 | +0.11% | 1.8만 |
|---|
| 2025.12.22 | ₩32,812 | ₩33,187 | ₩32,812 | ₩32,955 | +0.44% | 1.1만 |
|---|
| 2025.12.19 | ₩31,954 | ₩32,208 | ₩31,954 | ₩32,115 | +0.50% | 1.1만 |
|---|
| 2025.12.18 | ₩30,894 | ₩31,283 | ₩30,794 | ₩30,794 | -0.33% | 1.5만 |
|---|
| 2025.12.17 | ₩31,337 | ₩31,337 | ₩30,378 | ₩30,378 | -3.06% | 1.1만 |
|---|
| 2025.12.16 | ₩31,243 | ₩31,297 | ₩30,827 | ₩31,156 | -0.28% | 1.1만 |
|---|
| 2025.12.15 | ₩31,980 | ₩31,980 | ₩31,124 | ₩31,124 | -2.68% | 1.9만 |
|---|
| 2025.12.12 | ₩33,067 | ₩33,067 | ₩31,927 | ₩31,948 | -3.38% | 1.1만 |
|---|
| 2025.12.11 | ₩32,691 | ₩33,523 | ₩32,691 | ₩33,439 | +2.29% | 1.1만 |
|---|
| 2025.12.10 | ₩32,423 | ₩33,093 | ₩32,329 | ₩32,860 | +1.35% | 1.1만 |
|---|
| 2025.12.09 | ₩32,477 | ₩32,933 | ₩32,477 | ₩32,648 | +0.53% | 2.1만 |
|---|
| 2025.12.08 | ₩32,034 | ₩32,416 | ₩32,034 | ₩32,241 | +0.64% | 8.4천 |
|---|
| 2025.12.05 | ₩32,718 | ₩32,718 | ₩32,257 | ₩32,257 | -1.41% | 1.1만 |
|---|
| 2025.12.04 | ₩31,994 | ₩32,718 | ₩31,994 | ₩32,652 | +2.06% | 8.1천 |
|---|
| 2025.12.03 | ₩31,404 | ₩31,994 | ₩31,404 | ₩31,982 | +1.84% | 1만 |
|---|
| 2025.12.02 | ₩32,369 | ₩32,369 | ₩31,787 | ₩31,787 | -1.80% | 1.2만 |
|---|
| 2025.12.01 | ₩33,080 | ₩33,080 | ₩32,249 | ₩32,340 | -2.24% | 1.4만 |
|---|
| 2025.11.28 | ₩32,034 | ₩33,056 | ₩32,034 | ₩33,056 | +3.19% | 5천 |
|---|
| 2025.11.26 | ₩31,817 | ₩32,369 | ₩31,689 | ₩32,202 | +1.21% | 1.6만 |
|---|
| 2025.11.25 | ₩30,626 | ₩31,189 | ₩30,613 | ₩31,175 | +1.79% | 8.8천 |
|---|
| 2025.11.24 | ₩29,674 | ₩30,870 | ₩29,674 | ₩30,870 | +4.03% | 1만 |
|---|
| 2025.11.21 | ₩28,454 | ₩29,004 | ₩28,239 | ₩28,839 | +1.35% | 1.1만 |
|---|
| 2025.11.20 | ₩30,969 | ₩30,969 | ₩28,454 | ₩28,487 | -8.01% | 1.2만 |
|---|
| 2025.11.19 | ₩30,312 | ₩30,881 | ₩29,848 | ₩30,327 | +0.05% | 8.8천 |
|---|
| 2025.11.18 | ₩29,634 | ₩30,197 | ₩29,325 | ₩29,911 | +0.94% | 7.3천 |
|---|
| 2025.11.17 | ₩30,331 | ₩30,331 | ₩29,493 | ₩29,816 | -1.70% | 8.4천 |
|---|
| 2025.11.14 | ₩28,890 | ₩30,827 | ₩28,890 | ₩30,181 | +4.47% | 1만 |
|---|
| 2025.11.13 | ₩31,095 | ₩31,095 | ₩29,862 | ₩30,048 | -3.37% | 1.1만 |
|---|
| 2025.11.12 | ₩32,208 | ₩32,208 | ₩31,766 | ₩31,967 | -0.75% | 1.1만 |
|---|
| 2025.11.11 | ₩31,980 | ₩32,115 | ₩31,860 | ₩32,081 | +0.31% | 1만 |
|---|
| 2025.11.10 | ₩32,859 | ₩32,926 | ₩32,369 | ₩32,455 | -1.23% | 1.2만 |
|---|
| 2025.11.07 | ₩30,170 | ₩31,565 | ₩30,036 | ₩31,492 | +4.38% | 1.1만 |
|---|
| 2025.11.06 | ₩32,560 | ₩32,560 | ₩31,384 | ₩31,384 | -3.61% | 1.1만 |
|---|
| 2025.11.05 | ₩32,182 | ₩32,825 | ₩32,182 | ₩32,768 | +1.82% | 1.2만 |
|---|
| 2025.11.04 | ₩31,873 | ₩32,825 | ₩31,873 | ₩31,888 | +0.05% | 1.2만 |
|---|
| 2025.11.03 | ₩33,764 | ₩33,764 | ₩33,087 | ₩33,549 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩33,308 | ₩33,844 | ₩33,187 | ₩33,671 | +1.09% | 1.6만 |
|---|
| 2025.10.30 | ₩33,871 | ₩34,005 | ₩33,458 | ₩33,458 | -1.22% | 1만 |
|---|
| 2025.10.29 | ₩34,512 | ₩34,863 | ₩34,260 | ₩34,344 | -0.49% | 7.6천 |
|---|
| 2025.10.28 | ₩33,992 | ₩34,206 | ₩33,925 | ₩33,996 | +0.01% | 1.1만 |
|---|
| 2025.10.27 | ₩34,244 | ₩34,394 | ₩33,563 | ₩33,981 | -0.77% | 1.1만 |
|---|
| 2025.10.24 | ₩33,931 | ₩34,180 | ₩33,931 | ₩34,008 | +0.23% | 1.4만 |
|---|
| 2025.10.23 | ₩32,691 | ₩33,441 | ₩32,691 | ₩33,244 | +1.69% | 1만 |
|---|
| 2025.10.22 | ₩33,268 | ₩33,348 | ₩31,543 | ₩32,242 | -3.08% | 3.1만 |
|---|
| 2025.10.21 | ₩33,415 | ₩33,885 | ₩33,402 | ₩33,500 | +0.25% | 1.6만 |
|---|
| 2025.10.20 | ₩34,944 | ₩34,944 | ₩34,421 | ₩34,629 | -0.90% | 1만 |
|---|
| 2025.10.17 | ₩34,542 | ₩34,542 | ₩33,187 | ₩33,630 | -2.64% | 1.4만 |
|---|
| 2025.10.16 | ₩35,587 | ₩35,893 | ₩34,716 | ₩34,833 | -2.12% | 1.4만 |
|---|
| 2025.10.15 | ₩35,353 | ₩35,668 | ₩35,133 | ₩35,423 | +0.20% | 1.5만 |
|---|
| 2025.10.14 | ₩33,187 | ₩34,957 | ₩33,040 | ₩34,635 | +4.36% | 2.8만 |
|---|
| 2025.10.13 | ₩34,327 | ₩34,716 | ₩34,139 | ₩34,515 | +0.55% | 13.5만 |
|---|
| 2025.10.10 | ₩34,796 | ₩34,904 | ₩33,146 | ₩33,146 | -4.74% | 20.5만 |
|---|