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 | ₩40,011 | ₩40,011 | ₩40,011 | ₩40,011 | 0.00% | 200 |
| 2026.10.08 | ₩39,454 | ₩39,528 | ₩39,454 | ₩39,528 | +0.19% | 4.1천 |
| 2026.10.07 | ₩40,152 | ₩40,581 | ₩40,152 | ₩40,300 | +0.37% | 2.9천 |
| 2026.10.06 | ₩41,258 | ₩41,258 | ₩40,661 | ₩40,762 | -1.20% | 6.2천 |
| 2026.10.05 | ₩40,547 | ₩41,117 | ₩40,547 | ₩41,113 | +1.40% | 1.9천 |
| 2026.10.02 | ₩40,232 | ₩40,763 | ₩40,232 | ₩40,763 | +1.32% | 3.5천 |
| 2026.10.01 | ₩38,824 | ₩39,722 | ₩38,824 | ₩39,701 | +2.26% | 1.4천 |
| 2026.09.30 | ₩39,119 | ₩39,119 | ₩38,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,898 |
| -0.57% |
| 3천 |
| 2026.09.29 | ₩38,636 | ₩38,921 | ₩38,636 | ₩38,921 | +0.74% | 400 |
|---|
| 2026.09.28 | ₩39,682 | ₩39,682 | ₩37,724 | ₩37,982 | -4.29% | 1.8천 |
|---|
| 2026.09.25 | ₩37,993 | ₩38,636 | ₩37,993 | ₩38,544 | +1.45% | 1.6천 |
|---|
| 2026.09.24 | ₩37,510 | ₩38,073 | ₩37,510 | ₩37,940 | +1.15% | 1.7천 |
|---|
| 2026.09.23 | ₩37,711 | ₩37,711 | ₩37,483 | ₩37,579 | -0.35% | 1.2천 |
|---|
| 2026.09.22 | ₩38,013 | ₩38,301 | ₩38,013 | ₩38,253 | +0.63% | 5.2천 |
|---|
| 2026.09.21 | ₩38,086 | ₩38,207 | ₩37,979 | ₩38,025 | -0.16% | 5천 |
|---|
| 2026.09.18 | ₩37,550 | ₩37,723 | ₩37,396 | ₩37,723 | +0.46% | 1.3천 |
|---|
| 2026.09.17 | ₩37,134 | ₩37,456 | ₩37,134 | ₩37,322 | +0.51% | 3.9천 |
|---|
| 2026.09.16 | ₩36,209 | ₩36,390 | ₩35,672 | ₩36,153 | -0.16% | 6.5천 |
|---|
| 2026.09.15 | ₩35,558 | ₩35,558 | ₩35,458 | ₩35,491 | -0.19% | 600 |
|---|
| 2026.09.14 | ₩35,538 | ₩35,740 | ₩35,273 | ₩35,273 | -0.75% | 5.5천 |
|---|
| 2026.09.11 | ₩36,595 | ₩36,595 | ₩36,595 | ₩36,595 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩36,048 | ₩36,048 | ₩35,753 | ₩35,790 | -0.71% | 400 |
|---|
| 2026.09.09 | ₩36,812 | ₩36,839 | ₩36,544 | ₩36,587 | -0.61% | 1.5천 |
|---|
| 2026.09.08 | ₩35,780 | ₩36,544 | ₩35,780 | ₩36,395 | +1.72% | 4.6천 |
|---|
| 2026.09.04 | ₩34,667 | ₩35,403 | ₩34,667 | ₩35,403 | +2.12% | 500 |
|---|
| 2026.09.03 | ₩34,023 | ₩34,696 | ₩34,023 | ₩34,696 | +1.98% | 1.3천 |
|---|
| 2026.09.02 | ₩34,331 | ₩34,464 | ₩33,983 | ₩34,464 | +0.39% | 7천 |
|---|
| 2026.09.01 | ₩32,199 | ₩34,133 | ₩32,199 | ₩34,102 | +5.91% | 5.7천 |
|---|
| 2026.08.31 | ₩34,613 | ₩34,613 | ₩34,291 | ₩34,578 | -0.10% | 139.3만 |
|---|
| 2026.08.28 | ₩35,163 | ₩35,216 | ₩34,545 | ₩34,545 | -1.76% | 1.8천 |
|---|
| 2026.08.27 | ₩35,686 | ₩35,785 | ₩35,512 | ₩35,785 | +0.28% | 1.5만 |
|---|
| 2026.08.26 | ₩35,029 | ₩35,337 | ₩35,029 | ₩35,337 | +0.88% | 7.1천 |
|---|
| 2026.08.25 | ₩35,136 | ₩35,203 | ₩35,015 | ₩35,139 | +0.01% | 2.6천 |
|---|
| 2026.08.24 | ₩34,479 | ₩34,903 | ₩34,479 | ₩34,692 | +0.62% | 2.5천 |
|---|
| 2026.08.21 | ₩35,646 | ₩35,785 | ₩35,337 | ₩35,785 | +0.39% | 9.4천 |
|---|
| 2026.08.20 | ₩35,552 | ₩35,914 | ₩35,364 | ₩35,458 | -0.26% | 8.2천 |
|---|
| 2026.08.19 | ₩35,585 | ₩36,035 | ₩35,585 | ₩35,689 | +0.29% | 7.4천 |
|---|
| 2026.08.18 | ₩36,343 | ₩36,464 | ₩36,242 | ₩36,433 | +0.25% | 1.7천 |
|---|
| 2026.08.17 | ₩38,086 | ₩38,516 | ₩37,899 | ₩38,340 | +0.67% | 6.4천 |
|---|
| 2026.08.14 | ₩36,839 | ₩37,563 | ₩36,839 | ₩37,440 | +1.63% | 6.2천 |
|---|
| 2026.08.13 | ₩37,087 | ₩37,148 | ₩36,772 | ₩36,896 | -0.52% | 5.2천 |
|---|
| 2026.08.12 | ₩35,967 | ₩36,493 | ₩35,847 | ₩36,493 | +1.46% | 1.2만 |
|---|
| 2026.08.11 | ₩35,069 | ₩35,149 | ₩34,881 | ₩34,982 | -0.25% | 3.2천 |
|---|
| 2026.08.10 | ₩35,854 | ₩35,994 | ₩35,003 | ₩35,003 | -2.37% | 1.9천 |
|---|
| 2026.08.07 | ₩34,854 | ₩35,444 | ₩34,814 | ₩35,444 | +1.69% | 9.8천 |
|---|
| 2026.08.06 | ₩35,136 | ₩35,270 | ₩34,774 | ₩34,774 | -1.03% | 4.5천 |
|---|
| 2026.08.05 | ₩35,545 | ₩35,807 | ₩34,899 | ₩34,899 | -1.82% | 8.1천 |
|---|
| 2026.08.04 | ₩35,404 | ₩35,854 | ₩35,306 | ₩35,623 | +0.62% | 8.1천 |
|---|
| 2026.08.03 | ₩33,822 | ₩34,542 | ₩33,028 | ₩34,542 | +2.13% | 4.4천 |
|---|
| 2026.07.31 | ₩34,425 | ₩34,425 | ₩33,379 | ₩33,637 | -2.29% | 1.2만 |
|---|
| 2026.07.30 | ₩30,630 | ₩33,535 | ₩30,630 | ₩33,535 | +9.48% | 3.8만 |
|---|
| 2026.07.29 | ₩31,985 | ₩32,038 | ₩30,576 | ₩30,576 | -4.40% | 1.5만 |
|---|
| 2026.07.28 | ₩32,910 | ₩32,910 | ₩31,247 | ₩32,316 | -1.81% | 3.2만 |
|---|
| 2026.07.27 | ₩35,257 | ₩35,257 | ₩33,513 | ₩34,078 | -3.34% | 3.6만 |
|---|
| 2026.07.24 | ₩35,900 | ₩36,008 | ₩34,960 | ₩34,963 | -2.61% | 5.3천 |
|---|
| 2026.07.23 | ₩37,014 | ₩37,215 | ₩36,893 | ₩36,959 | -0.15% | 3.7천 |
|---|
| 2026.07.22 | ₩37,645 | ₩37,778 | ₩37,268 | ₩37,268 | -1.00% | 4.1만 |
|---|
| 2026.07.21 | ₩36,665 | ₩37,573 | ₩36,611 | ₩37,573 | +2.48% | 1.1만 |
|---|
| 2026.07.20 | ₩35,967 | ₩35,967 | ₩35,277 | ₩35,306 | -1.84% | 1.2만 |
|---|
| 2026.07.17 | ₩33,513 | ₩35,699 | ₩33,379 | ₩35,407 | +5.65% | 2.4만 |
|---|
| 2026.07.16 | ₩36,209 | ₩36,289 | ₩34,915 | ₩35,123 | -3.00% | 2.5만 |
|---|
| 2026.07.15 | ₩37,832 | ₩37,832 | ₩36,402 | ₩37,338 | -1.30% | 1.7만 |
|---|
| 2026.07.14 | ₩38,207 | ₩38,583 | ₩37,402 | ₩38,457 | +0.65% | 4.4천 |
|---|
| 2026.07.13 | ₩37,979 | ₩38,140 | ₩37,456 | ₩37,486 | -1.30% | 8.9천 |
|---|
| 2026.07.10 | ₩39,414 | ₩39,414 | ₩38,355 | ₩38,962 | -1.15% | 3.4천 |
|---|
| 2026.07.09 | ₩38,663 | ₩39,790 | ₩38,663 | ₩39,409 | +1.93% | 2.7만 |
|---|
| 2026.07.08 | ₩37,818 | ₩37,966 | ₩37,121 | ₩37,915 | +0.26% | 1.3만 |
|---|
| 2026.07.07 | ₩38,241 | ₩38,241 | ₩37,027 | ₩37,424 | -2.14% | 2.3만 |
|---|
| 2026.07.06 | ₩39,521 | ₩40,373 | ₩39,387 | ₩39,430 | -0.23% | 1.8만 |
|---|
| 2026.07.02 | ₩41,245 | ₩41,251 | ₩38,274 | ₩38,695 | -6.18% | 1.5만 |
|---|
| 2026.07.01 | ₩42,499 | ₩42,499 | ₩41,439 | ₩41,454 | -2.46% | 8.7천 |
|---|
| 2026.06.30 | ₩41,640 | ₩43,129 | ₩41,640 | ₩42,940 | +3.12% | 55.3만 |
|---|
| 2026.06.29 | ₩40,353 | ₩41,908 | ₩38,663 | ₩41,466 | +2.76% | 3.5만 |
|---|
| 2026.06.26 | ₩39,340 | ₩39,340 | ₩39,032 | ₩39,265 | -0.19% | 2.5천 |
|---|
| 2026.06.25 | ₩41,278 | ₩41,278 | ₩40,085 | ₩40,232 | -2.53% | 5.5천 |
|---|
| 2026.06.24 | ₩39,763 | ₩40,581 | ₩39,360 | ₩39,724 | -0.10% | 5.8천 |
|---|
| 2026.06.23 | ₩41,573 | ₩41,573 | ₩39,924 | ₩40,735 | -2.02% | 9.9천 |
|---|
| 2026.06.22 | ₩42,646 | ₩42,981 | ₩42,190 | ₩42,861 | +0.50% | 1.3만 |
|---|
| 2026.06.18 | ₩41,372 | ₩42,069 | ₩41,077 | ₩42,017 | +1.56% | 1.5만 |
|---|
| 2026.06.17 | ₩40,769 | ₩41,640 | ₩40,460 | ₩40,460 | -0.76% | 1.6만 |
|---|
| 2026.06.16 | ₩41,238 | ₩41,513 | ₩40,047 | ₩40,047 | -2.89% | 41.7만 |
|---|
| 2026.06.15 | ₩41,627 | ₩41,627 | ₩40,983 | ₩41,057 | -1.37% | 41.2만 |
|---|
| 2026.06.12 | ₩40,581 | ₩40,581 | ₩39,600 | ₩39,843 | -1.82% | 2만 |
|---|
| 2026.06.11 | ₩37,966 | ₩39,708 | ₩37,858 | ₩39,708 | +4.59% | 600 |
|---|
| 2026.06.10 | ₩36,946 | ₩37,523 | ₩36,759 | ₩36,786 | -0.44% | 1.9만 |
|---|
| 2026.06.09 | ₩40,004 | ₩40,004 | ₩35,847 | ₩37,550 | -6.13% | 3.7천 |
|---|
| 2026.06.08 | ₩38,690 | ₩38,703 | ₩38,088 | ₩38,414 | -0.71% | 8천 |
|---|
| 2026.06.05 | ₩41,292 | ₩41,292 | ₩37,697 | ₩37,770 | -8.53% | 1.1만 |
|---|
| 2026.06.04 | ₩41,325 | ₩42,364 | ₩41,325 | ₩41,804 | +1.16% | 1.1만 |
|---|
| 2026.06.03 | ₩41,975 | ₩42,016 | ₩41,050 | ₩41,312 | -1.58% | 3천 |
|---|
| 2026.06.02 | ₩42,190 | ₩42,385 | ₩42,190 | ₩42,273 | +0.20% | 2.7만 |
|---|
| 2026.06.01 | ₩40,943 | ₩41,432 | ₩40,943 | ₩41,030 | +0.21% | 1.4천 |
|---|
| 2026.05.29 | ₩40,789 | ₩40,940 | ₩40,608 | ₩40,940 | +0.37% | 1.6만 |
|---|
| 2026.05.28 | ₩41,211 | ₩41,788 | ₩41,211 | ₩41,355 | +0.35% | 8.6천 |
|---|
| 2026.05.27 | ₩40,775 | ₩41,667 | ₩40,716 | ₩41,503 | +1.79% | 15.1만 |
|---|
| 2026.05.26 | ₩41,385 | ₩41,694 | ₩41,218 | ₩41,599 | +0.52% | 3.7천 |
|---|
| 2026.05.22 | ₩40,453 | ₩40,473 | ₩40,295 | ₩40,295 | -0.39% | 1.4천 |
|---|
| 2026.05.21 | ₩40,031 | ₩40,449 | ₩40,031 | ₩40,449 | +1.05% | 1.5천 |
|---|
| 2026.05.20 | ₩38,650 | ₩39,401 | ₩38,650 | ₩39,155 | +1.31% | 1.4천 |
|---|
| 2026.05.19 | ₩37,523 | ₩38,623 | ₩36,906 | ₩38,359 | +2.23% | 9.7천 |
|---|
| 2026.05.18 | ₩39,535 | ₩39,588 | ₩38,086 | ₩38,632 | -2.28% | 1만 |
|---|
| 2026.05.15 | ₩40,219 | ₩40,557 | ₩40,219 | ₩40,557 | +0.84% | 1.9천 |
|---|
| 2026.05.14 | ₩41,761 | ₩41,761 | ₩41,117 | ₩41,387 | -0.90% | 3천 |
|---|
| 2026.05.13 | ₩40,547 | ₩41,278 | ₩40,547 | ₩41,243 | +1.72% | 2.4천 |
|---|
| 2026.05.12 | ₩41,573 | ₩41,573 | ₩39,562 | ₩40,940 | -1.52% | 1.1천 |
|---|
| 2026.05.11 | ₩40,232 | ₩41,788 | ₩40,232 | ₩41,561 | +3.30% | 5천 |
|---|
| 2026.05.08 | ₩39,199 | ₩39,725 | ₩39,193 | ₩39,725 | +1.34% | 1.7천 |
|---|
| 2026.05.07 | ₩40,031 | ₩40,031 | ₩37,885 | ₩38,195 | -4.59% | 3.1천 |
|---|
| 2026.05.06 | ₩39,481 | ₩39,823 | ₩38,985 | ₩39,823 | +0.87% | 1천 |
|---|
| 2026.05.05 | ₩39,132 | ₩39,394 | ₩39,119 | ₩39,261 | +0.33% | 3.5천 |
|---|
| 2026.05.04 | ₩38,019 | ₩38,167 | ₩37,590 | ₩38,097 | +0.20% | 6천 |
|---|
| 2026.05.01 | ₩37,416 | ₩37,840 | ₩37,416 | ₩37,840 | +1.13% | 800 |
|---|
| 2026.04.30 | ₩36,564 | ₩37,389 | ₩36,564 | ₩37,353 | +2.16% | 6.4천 |
|---|
| 2026.04.29 | ₩35,961 | ₩36,198 | ₩35,961 | ₩36,198 | +0.66% | 400 |
|---|
| 2026.04.28 | ₩35,458 | ₩36,048 | ₩35,458 | ₩35,863 | +1.14% | 1.7만 |
|---|
| 2026.04.27 | ₩36,491 | ₩36,598 | ₩36,316 | ₩36,547 | +0.15% | 1.2만 |
|---|
| 2026.04.24 | ₩36,088 | ₩36,450 | ₩36,061 | ₩36,397 | +0.85% | 1.8만 |
|---|
| 2026.04.23 | ₩36,128 | ₩36,128 | ₩35,793 | ₩36,001 | -0.35% | 1.4만 |
|---|
| 2026.04.22 | ₩35,927 | ₩36,182 | ₩35,860 | ₩36,122 | +0.54% | 2.5천 |
|---|
| 2026.04.21 | ₩36,035 | ₩36,236 | ₩35,561 | ₩35,561 | -1.31% | 1.1만 |
|---|
| 2026.04.20 | ₩35,874 | ₩35,967 | ₩35,833 | ₩35,880 | +0.02% | 2.8천 |
|---|
| 2026.04.17 | ₩35,525 | ₩36,021 | ₩35,525 | ₩35,961 | +1.23% | 1.4만 |
|---|
| 2026.04.16 | ₩35,565 | ₩36,014 | ₩35,565 | ₩36,000 | +1.22% | 1.8천 |
|---|
| 2026.04.15 | ₩35,176 | ₩35,444 | ₩35,042 | ₩35,306 | +0.37% | 3천 |
|---|
| 2026.04.14 | ₩35,525 | ₩35,579 | ₩35,404 | ₩35,489 | -0.10% | 1천 |
|---|
| 2026.04.13 | ₩35,109 | ₩35,619 | ₩35,109 | ₩35,616 | +1.44% | 9.8천 |
|---|
| 2026.04.10 | ₩34,492 | ₩35,042 | ₩34,492 | ₩35,013 | +1.51% | 3.7천 |
|---|
| 2026.04.09 | ₩35,418 | ₩35,418 | ₩34,693 | ₩34,807 | -1.72% | 1.3만 |
|---|
| 2026.04.08 | ₩35,337 | ₩35,337 | ₩34,479 | ₩34,911 | -1.21% | 6.6천 |
|---|
| 2026.04.07 | ₩34,023 | ₩34,047 | ₩33,808 | ₩34,047 | +0.07% | 4.9천 |
|---|
| 2026.04.06 | ₩34,023 | ₩34,023 | ₩33,795 | ₩33,996 | -0.08% | 1.9천 |
|---|
| 2026.04.02 | ₩33,326 | ₩33,862 | ₩33,326 | ₩33,862 | +1.61% | 2.7천 |
|---|
| 2026.04.01 | ₩33,339 | ₩33,647 | ₩33,245 | ₩33,245 | -0.28% | 1.8천 |
|---|
| 2026.03.31 | ₩31,408 | ₩32,910 | ₩31,408 | ₩32,910 | +4.78% | 2.3만 |
|---|
| 2026.03.30 | ₩32,796 | ₩32,796 | ₩30,536 | ₩30,804 | -6.07% | 4.9천 |
|---|
| 2026.03.27 | ₩32,414 | ₩32,601 | ₩32,172 | ₩32,400 | -0.04% | 2.6천 |
|---|
| 2026.03.26 | ₩33,822 | ₩33,875 | ₩32,534 | ₩32,534 | -3.81% | 6천 |
|---|
| 2026.03.25 | ₩34,264 | ₩34,693 | ₩34,264 | ₩34,425 | +0.47% | 1.2천 |
|---|
| 2026.03.24 | ₩33,473 | ₩34,144 | ₩32,467 | ₩33,916 | +1.32% | 12.6만 |
|---|
| 2026.03.23 | ₩34,050 | ₩34,050 | ₩33,460 | ₩33,460 | -1.73% | 700 |
|---|
| 2026.03.20 | ₩33,500 | ₩33,500 | ₩32,615 | ₩32,615 | -2.64% | 1.8천 |
|---|
| 2026.03.19 | ₩32,816 | ₩34,157 | ₩32,615 | ₩34,023 | +3.68% | 3.3천 |
|---|
| 2026.03.18 | ₩34,345 | ₩34,546 | ₩34,130 | ₩34,130 | -0.62% | 3.2천 |
|---|
| 2026.03.17 | ₩34,398 | ₩34,667 | ₩34,398 | ₩34,586 | +0.55% | 2.9천 |
|---|
| 2026.03.16 | ₩34,398 | ₩34,452 | ₩34,010 | ₩34,077 | -0.94% | 2.1천 |
|---|
| 2026.03.13 | ₩34,130 | ₩34,258 | ₩33,245 | ₩33,393 | -2.16% | 7.4천 |
|---|
| 2026.03.12 | ₩34,278 | ₩34,278 | ₩33,674 | ₩33,748 | -1.55% | 9.5천 |
|---|
| 2026.03.11 | ₩34,144 | ₩35,089 | ₩33,956 | ₩34,640 | +1.45% | 7.8천 |
|---|
| 2026.03.10 | ₩35,002 | ₩35,136 | ₩34,506 | ₩34,506 | -1.42% | 3.8천 |
|---|
| 2026.03.09 | ₩32,414 | ₩34,170 | ₩32,414 | ₩34,036 | +5.01% | 7.3천 |
|---|
| 2026.03.06 | ₩33,500 | ₩34,077 | ₩32,950 | ₩32,950 | -1.64% | 8.7천 |
|---|
| 2026.03.05 | ₩35,190 | ₩35,565 | ₩33,661 | ₩34,427 | -2.17% | 3.2만 |
|---|
| 2026.03.04 | ₩35,565 | ₩36,222 | ₩35,565 | ₩35,972 | +1.14% | 2만 |
|---|
| 2026.03.03 | ₩37,644 | ₩37,644 | ₩34,573 | ₩35,241 | -6.38% | 3.8만 |
|---|
| 2026.03.02 | ₩36,609 | ₩37,537 | ₩36,437 | ₩37,425 | +2.23% | 2.2만 |
|---|
| 2026.02.27 | ₩37,376 | ₩37,376 | ₩36,128 | ₩36,763 | -1.64% | 3.1만 |
|---|
| 2026.02.26 | ₩37,188 | ₩37,818 | ₩36,517 | ₩37,448 | +0.70% | 2.1만 |
|---|
| 2026.02.25 | ₩38,395 | ₩38,448 | ₩37,456 | ₩37,480 | -2.38% | 15.5만 |
|---|
| 2026.02.24 | ₩36,470 | ₩37,563 | ₩36,470 | ₩37,377 | +2.49% | 1.5만 |
|---|
| 2026.02.23 | ₩36,189 | ₩36,531 | ₩35,941 | ₩36,186 | -0.01% | 1.1만 |
|---|
| 2026.02.20 | ₩35,391 | ₩36,544 | ₩35,391 | ₩35,985 | +1.68% | 1.9만 |
|---|
| 2026.02.19 | ₩34,546 | ₩35,887 | ₩34,546 | ₩35,805 | +3.65% | 5.5천 |
|---|
| 2026.02.18 | ₩35,404 | ₩36,035 | ₩35,196 | ₩35,512 | +0.30% | 1.8만 |
|---|
| 2026.02.17 | ₩34,573 | ₩35,243 | ₩34,372 | ₩34,932 | +1.04% | 2.4만 |
|---|
| 2026.02.13 | ₩34,653 | ₩36,146 | ₩34,653 | ₩35,587 | +2.69% | 3.3천 |
|---|
| 2026.02.12 | ₩36,035 | ₩36,035 | ₩34,425 | ₩34,466 | -4.35% | 3.5천 |
|---|
| 2026.02.11 | ₩36,263 | ₩36,263 | ₩35,337 | ₩35,808 | -1.25% | 6.4천 |
|---|
| 2026.02.10 | ₩36,330 | ₩36,330 | ₩35,699 | ₩35,742 | -1.62% | 1.8만 |
|---|
| 2026.02.09 | ₩34,667 | ₩36,222 | ₩34,667 | ₩36,068 | +4.04% | 1.6만 |
|---|
| 2026.02.06 | ₩33,151 | ₩34,720 | ₩33,151 | ₩34,679 | +4.61% | 7.4만 |
|---|
| 2026.02.05 | ₩33,674 | ₩33,849 | ₩29,410 | ₩32,120 | -4.62% | 15.3만 |
|---|
| 2026.02.04 | ₩36,182 | ₩36,182 | ₩33,191 | ₩34,421 | -4.87% | 14.8만 |
|---|
| 2026.02.03 | ₩35,941 | ₩38,127 | ₩35,123 | ₩36,360 | +1.17% | 5.6만 |
|---|
| 2026.02.02 | ₩34,211 | ₩35,418 | ₩34,211 | ₩35,101 | +2.60% | 1.5만 |
|---|
| 2026.01.30 | ₩36,973 | ₩36,973 | ₩34,908 | ₩34,974 | -5.41% | 1.9만 |
|---|
| 2026.01.29 | ₩38,194 | ₩38,194 | ₩36,745 | ₩37,474 | -1.89% | 1.4만 |
|---|
| 2026.01.28 | ₩38,408 | ₩38,422 | ₩37,805 | ₩38,257 | -0.39% | 2만 |
|---|
| 2026.01.27 | ₩36,893 | ₩37,697 | ₩36,893 | ₩37,633 | +2.01% | 8.1천 |
|---|
| 2026.01.26 | ₩37,697 | ₩38,060 | ₩36,625 | ₩36,659 | -2.75% | 1.4만 |
|---|
| 2026.01.23 | ₩37,040 | ₩37,228 | ₩36,980 | ₩37,008 | -0.09% | 1.4만 |
|---|
| 2026.01.22 | ₩36,305 | ₩37,054 | ₩36,305 | ₩36,883 | +1.59% | 1.4만 |
|---|
| 2026.01.21 | ₩36,216 | ₩36,464 | ₩35,565 | ₩36,083 | -0.37% | 2.7천 |
|---|
| 2026.01.20 | ₩35,646 | ₩35,954 | ₩35,626 | ₩35,925 | +0.78% | 2.4천 |
|---|
| 2026.01.16 | ₩35,605 | ₩35,766 | ₩35,344 | ₩35,717 | +0.31% | 3.3천 |
|---|
| 2026.01.15 | ₩35,512 | ₩35,900 | ₩35,365 | ₩35,365 | -0.41% | 1.3만 |
|---|
| 2026.01.14 | ₩35,377 | ₩35,377 | ₩34,962 | ₩35,296 | -0.23% | 5.6천 |
|---|
| 2026.01.13 | ₩35,740 | ₩35,847 | ₩35,310 | ₩35,458 | -0.79% | 1.8만 |
|---|
| 2026.01.12 | ₩34,533 | ₩35,672 | ₩34,533 | ₩35,667 | +3.29% | 2.5만 |
|---|
| 2026.01.09 | ₩34,680 | ₩34,841 | ₩34,425 | ₩34,675 | -0.02% | 1.8만 |
|---|
| 2026.01.08 | ₩33,366 | ₩33,983 | ₩33,366 | ₩33,855 | +1.47% | 1.6만 |
|---|
| 2026.01.07 | ₩34,573 | ₩34,573 | ₩33,768 | ₩34,016 | -1.61% | 1.6만 |
|---|
| 2026.01.06 | ₩34,023 | ₩34,452 | ₩33,626 | ₩34,404 | +1.12% | 2.1만 |
|---|
| 2026.01.05 | ₩32,795 | ₩33,433 | ₩32,795 | ₩33,399 | +1.84% | 1.6만 |
|---|
| 2026.01.02 | ₩31,824 | ₩32,339 | ₩31,824 | ₩32,339 | +1.62% | 2.1만 |
|---|
| 2025.12.31 | ₩31,676 | ₩31,810 | ₩31,457 | ₩31,457 | -0.69% | 1.8만 |
|---|
| 2025.12.30 | ₩32,052 | ₩32,105 | ₩31,703 | ₩31,703 | -1.09% | 2만 |
|---|
| 2025.12.29 | ₩31,985 | ₩32,052 | ₩31,790 | ₩31,900 | -0.26% | 1.8만 |
|---|
| 2025.12.26 | ₩32,481 | ₩32,668 | ₩32,306 | ₩32,542 | +0.19% | 1.9만 |
|---|
| 2025.12.24 | ₩32,575 | ₩32,803 | ₩32,485 | ₩32,754 | +0.55% | 1.7만 |
|---|
| 2025.12.23 | ₩32,709 | ₩32,803 | ₩32,612 | ₩32,746 | +0.11% | 1.8만 |
|---|
| 2025.12.22 | ₩32,816 | ₩33,191 | ₩32,816 | ₩32,959 | +0.44% | 1.1만 |
|---|
| 2025.12.19 | ₩31,958 | ₩32,213 | ₩31,958 | ₩32,119 | +0.50% | 1.1만 |
|---|
| 2025.12.18 | ₩30,898 | ₩31,287 | ₩30,798 | ₩30,798 | -0.33% | 1.5만 |
|---|
| 2025.12.17 | ₩31,341 | ₩31,341 | ₩30,382 | ₩30,382 | -3.06% | 1.1만 |
|---|
| 2025.12.16 | ₩31,247 | ₩31,301 | ₩30,831 | ₩31,160 | -0.28% | 1.1만 |
|---|
| 2025.12.15 | ₩31,985 | ₩31,985 | ₩31,128 | ₩31,128 | -2.68% | 1.9만 |
|---|
| 2025.12.12 | ₩33,071 | ₩33,071 | ₩31,931 | ₩31,952 | -3.38% | 1.1만 |
|---|
| 2025.12.11 | ₩32,695 | ₩33,527 | ₩32,695 | ₩33,444 | +2.29% | 1.1만 |
|---|
| 2025.12.10 | ₩32,427 | ₩33,098 | ₩32,333 | ₩32,864 | +1.35% | 1.1만 |
|---|
| 2025.12.09 | ₩32,481 | ₩32,937 | ₩32,481 | ₩32,652 | +0.53% | 2.1만 |
|---|
| 2025.12.08 | ₩32,038 | ₩32,420 | ₩32,038 | ₩32,245 | +0.64% | 8.4천 |
|---|
| 2025.12.05 | ₩32,722 | ₩32,722 | ₩32,261 | ₩32,261 | -1.41% | 1.1만 |
|---|
| 2025.12.04 | ₩31,998 | ₩32,722 | ₩31,998 | ₩32,656 | +2.06% | 8.1천 |
|---|
| 2025.12.03 | ₩31,408 | ₩31,998 | ₩31,408 | ₩31,986 | +1.84% | 1만 |
|---|
| 2025.12.02 | ₩32,373 | ₩32,373 | ₩31,791 | ₩31,791 | -1.80% | 1.2만 |
|---|
| 2025.12.01 | ₩33,084 | ₩33,084 | ₩32,253 | ₩32,344 | -2.24% | 1.4만 |
|---|
| 2025.11.28 | ₩32,038 | ₩33,060 | ₩32,038 | ₩33,060 | +3.19% | 5천 |
|---|
| 2025.11.26 | ₩31,821 | ₩32,373 | ₩31,694 | ₩32,206 | +1.21% | 1.6만 |
|---|
| 2025.11.25 | ₩30,630 | ₩31,193 | ₩30,617 | ₩31,179 | +1.79% | 8.8천 |
|---|
| 2025.11.24 | ₩29,678 | ₩30,874 | ₩29,678 | ₩30,874 | +4.03% | 1만 |
|---|
| 2025.11.21 | ₩28,458 | ₩29,007 | ₩28,243 | ₩28,842 | +1.35% | 1.1만 |
|---|
| 2025.11.20 | ₩30,973 | ₩30,973 | ₩28,458 | ₩28,491 | -8.01% | 1.2만 |
|---|
| 2025.11.19 | ₩30,316 | ₩30,885 | ₩29,852 | ₩30,331 | +0.05% | 8.8천 |
|---|
| 2025.11.18 | ₩29,638 | ₩30,201 | ₩29,329 | ₩29,915 | +0.94% | 7.3천 |
|---|
| 2025.11.17 | ₩30,335 | ₩30,335 | ₩29,497 | ₩29,820 | -1.70% | 8.4천 |
|---|
| 2025.11.14 | ₩28,893 | ₩30,831 | ₩28,893 | ₩30,185 | +4.47% | 1만 |
|---|
| 2025.11.13 | ₩31,099 | ₩31,099 | ₩29,866 | ₩30,052 | -3.37% | 1.1만 |
|---|
| 2025.11.12 | ₩32,213 | ₩32,213 | ₩31,770 | ₩31,971 | -0.75% | 1.1만 |
|---|
| 2025.11.11 | ₩31,985 | ₩32,119 | ₩31,864 | ₩32,085 | +0.31% | 1만 |
|---|
| 2025.11.10 | ₩32,863 | ₩32,930 | ₩32,373 | ₩32,459 | -1.23% | 1.2만 |
|---|
| 2025.11.07 | ₩30,174 | ₩31,569 | ₩30,040 | ₩31,496 | +4.38% | 1.1만 |
|---|
| 2025.11.06 | ₩32,564 | ₩32,564 | ₩31,388 | ₩31,388 | -3.61% | 1.1만 |
|---|
| 2025.11.05 | ₩32,186 | ₩32,829 | ₩32,186 | ₩32,772 | +1.82% | 1.2만 |
|---|
| 2025.11.04 | ₩31,877 | ₩32,829 | ₩31,877 | ₩31,892 | +0.05% | 1.2만 |
|---|
| 2025.11.03 | ₩33,768 | ₩33,768 | ₩33,091 | ₩33,554 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩33,312 | ₩33,849 | ₩33,191 | ₩33,676 | +1.09% | 1.6만 |
|---|
| 2025.10.30 | ₩33,875 | ₩34,010 | ₩33,462 | ₩33,462 | -1.22% | 1만 |
|---|
| 2025.10.29 | ₩34,516 | ₩34,868 | ₩34,264 | ₩34,349 | -0.49% | 7.6천 |
|---|
| 2025.10.28 | ₩33,996 | ₩34,211 | ₩33,929 | ₩34,000 | +0.01% | 1.1만 |
|---|
| 2025.10.27 | ₩34,248 | ₩34,398 | ₩33,567 | ₩33,985 | -0.77% | 1.1만 |
|---|
| 2025.10.24 | ₩33,936 | ₩34,184 | ₩33,936 | ₩34,012 | +0.23% | 1.4만 |
|---|
| 2025.10.23 | ₩32,695 | ₩33,445 | ₩32,695 | ₩33,248 | +1.69% | 1만 |
|---|
| 2025.10.22 | ₩33,272 | ₩33,352 | ₩31,547 | ₩32,246 | -3.08% | 3.1만 |
|---|
| 2025.10.21 | ₩33,419 | ₩33,889 | ₩33,406 | ₩33,504 | +0.25% | 1.6만 |
|---|
| 2025.10.20 | ₩34,948 | ₩34,948 | ₩34,425 | ₩34,633 | -0.90% | 1만 |
|---|
| 2025.10.17 | ₩34,546 | ₩34,546 | ₩33,191 | ₩33,634 | -2.64% | 1.4만 |
|---|
| 2025.10.16 | ₩35,592 | ₩35,898 | ₩34,720 | ₩34,837 | -2.12% | 1.4만 |
|---|
| 2025.10.15 | ₩35,357 | ₩35,672 | ₩35,137 | ₩35,427 | +0.20% | 1.5만 |
|---|
| 2025.10.14 | ₩33,191 | ₩34,962 | ₩33,044 | ₩34,640 | +4.36% | 2.8만 |
|---|
| 2025.10.13 | ₩34,331 | ₩34,720 | ₩34,144 | ₩34,519 | +0.55% | 13.5만 |
|---|
| 2025.10.10 | ₩34,801 | ₩34,908 | ₩33,150 | ₩33,150 | -4.74% | 20.5만 |
|---|