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 | ₩39,979 | ₩39,979 | ₩39,979 | ₩39,979 | 0.00% | 200 |
| 2026.10.08 | ₩39,423 | ₩39,497 | ₩39,423 | ₩39,497 | +0.19% | 4.1천 |
| 2026.10.07 | ₩40,120 | ₩40,549 | ₩40,120 | ₩40,269 | +0.37% | 2.9천 |
| 2026.10.06 | ₩41,226 | ₩41,226 | ₩40,629 | ₩40,730 | -1.20% | 6.2천 |
| 2026.10.05 | ₩40,516 | ₩41,085 | ₩40,516 | ₩41,081 | +1.40% | 1.9천 |
| 2026.10.02 | ₩40,201 | ₩40,731 | ₩40,201 | ₩40,731 | +1.32% | 3.5천 |
| 2026.10.01 | ₩38,794 | ₩39,691 | ₩38,794 | ₩39,670 | +2.26% | 1.4천 |
| 2026.09.30 | ₩39,088 | ₩39,088 | ₩38,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,867 |
| -0.57% |
| 3천 |
| 2026.09.29 | ₩38,606 | ₩38,890 | ₩38,606 | ₩38,890 | +0.74% | 400 |
|---|
| 2026.09.28 | ₩39,651 | ₩39,651 | ₩37,695 | ₩37,952 | -4.29% | 1.8천 |
|---|
| 2026.09.25 | ₩37,963 | ₩38,606 | ₩37,963 | ₩38,514 | +1.45% | 1.6천 |
|---|
| 2026.09.24 | ₩37,480 | ₩38,043 | ₩37,480 | ₩37,911 | +1.15% | 1.7천 |
|---|
| 2026.09.23 | ₩37,681 | ₩37,681 | ₩37,454 | ₩37,550 | -0.35% | 1.2천 |
|---|
| 2026.09.22 | ₩37,983 | ₩38,271 | ₩37,983 | ₩38,223 | +0.63% | 5.2천 |
|---|
| 2026.09.21 | ₩38,057 | ₩38,177 | ₩37,949 | ₩37,995 | -0.16% | 5천 |
|---|
| 2026.09.18 | ₩37,521 | ₩37,693 | ₩37,366 | ₩37,693 | +0.46% | 1.3천 |
|---|
| 2026.09.17 | ₩37,105 | ₩37,427 | ₩37,105 | ₩37,293 | +0.51% | 3.9천 |
|---|
| 2026.09.16 | ₩36,181 | ₩36,361 | ₩35,645 | ₩36,124 | -0.16% | 6.5천 |
|---|
| 2026.09.15 | ₩35,531 | ₩35,531 | ₩35,430 | ₩35,464 | -0.19% | 600 |
|---|
| 2026.09.14 | ₩35,511 | ₩35,712 | ₩35,245 | ₩35,245 | -0.75% | 5.5천 |
|---|
| 2026.09.11 | ₩36,566 | ₩36,566 | ₩36,566 | ₩36,566 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩36,020 | ₩36,020 | ₩35,725 | ₩35,762 | -0.71% | 400 |
|---|
| 2026.09.09 | ₩36,784 | ₩36,810 | ₩36,516 | ₩36,558 | -0.61% | 1.5천 |
|---|
| 2026.09.08 | ₩35,752 | ₩36,516 | ₩35,752 | ₩36,367 | +1.72% | 4.6천 |
|---|
| 2026.09.04 | ₩34,640 | ₩35,375 | ₩34,640 | ₩35,375 | +2.12% | 500 |
|---|
| 2026.09.03 | ₩33,996 | ₩34,669 | ₩33,996 | ₩34,669 | +1.98% | 1.3천 |
|---|
| 2026.09.02 | ₩34,305 | ₩34,437 | ₩33,956 | ₩34,437 | +0.39% | 7천 |
|---|
| 2026.09.01 | ₩32,174 | ₩34,106 | ₩32,174 | ₩34,075 | +5.91% | 5.7천 |
|---|
| 2026.08.31 | ₩34,586 | ₩34,586 | ₩34,264 | ₩34,551 | -0.10% | 139.3만 |
|---|
| 2026.08.28 | ₩35,135 | ₩35,189 | ₩34,518 | ₩34,518 | -1.76% | 1.8천 |
|---|
| 2026.08.27 | ₩35,658 | ₩35,757 | ₩35,484 | ₩35,757 | +0.28% | 1.5만 |
|---|
| 2026.08.26 | ₩35,001 | ₩35,310 | ₩35,001 | ₩35,310 | +0.88% | 7.1천 |
|---|
| 2026.08.25 | ₩35,109 | ₩35,176 | ₩34,988 | ₩35,111 | +0.01% | 2.6천 |
|---|
| 2026.08.24 | ₩34,452 | ₩34,875 | ₩34,452 | ₩34,665 | +0.62% | 2.5천 |
|---|
| 2026.08.21 | ₩35,618 | ₩35,757 | ₩35,310 | ₩35,757 | +0.39% | 9.4천 |
|---|
| 2026.08.20 | ₩35,524 | ₩35,886 | ₩35,336 | ₩35,430 | -0.26% | 8.2천 |
|---|
| 2026.08.19 | ₩35,557 | ₩36,006 | ₩35,557 | ₩35,661 | +0.29% | 7.4천 |
|---|
| 2026.08.18 | ₩36,315 | ₩36,435 | ₩36,214 | ₩36,404 | +0.25% | 1.7천 |
|---|
| 2026.08.17 | ₩38,057 | ₩38,485 | ₩37,869 | ₩38,310 | +0.67% | 6.4천 |
|---|
| 2026.08.14 | ₩36,810 | ₩37,534 | ₩36,810 | ₩37,411 | +1.63% | 6.2천 |
|---|
| 2026.08.13 | ₩37,058 | ₩37,119 | ₩36,743 | ₩36,867 | -0.52% | 5.2천 |
|---|
| 2026.08.12 | ₩35,939 | ₩36,465 | ₩35,819 | ₩36,465 | +1.46% | 1.2만 |
|---|
| 2026.08.11 | ₩35,042 | ₩35,122 | ₩34,854 | ₩34,954 | -0.25% | 3.2천 |
|---|
| 2026.08.10 | ₩35,825 | ₩35,966 | ₩34,976 | ₩34,976 | -2.37% | 1.9천 |
|---|
| 2026.08.07 | ₩34,827 | ₩35,417 | ₩34,787 | ₩35,417 | +1.69% | 9.8천 |
|---|
| 2026.08.06 | ₩35,109 | ₩35,243 | ₩34,747 | ₩34,747 | -1.03% | 4.5천 |
|---|
| 2026.08.05 | ₩35,517 | ₩35,779 | ₩34,871 | ₩34,871 | -1.82% | 8.1천 |
|---|
| 2026.08.04 | ₩35,377 | ₩35,825 | ₩35,279 | ₩35,595 | +0.62% | 8.1천 |
|---|
| 2026.08.03 | ₩33,795 | ₩34,515 | ₩33,002 | ₩34,515 | +2.13% | 4.4천 |
|---|
| 2026.07.31 | ₩34,398 | ₩34,398 | ₩33,353 | ₩33,610 | -2.29% | 1.2만 |
|---|
| 2026.07.30 | ₩30,606 | ₩33,509 | ₩30,606 | ₩33,509 | +9.48% | 3.8만 |
|---|
| 2026.07.29 | ₩31,959 | ₩32,013 | ₩30,552 | ₩30,552 | -4.40% | 1.5만 |
|---|
| 2026.07.28 | ₩32,884 | ₩32,884 | ₩31,222 | ₩32,290 | -1.81% | 3.2만 |
|---|
| 2026.07.27 | ₩35,229 | ₩35,229 | ₩33,487 | ₩34,051 | -3.34% | 3.6만 |
|---|
| 2026.07.24 | ₩35,872 | ₩35,980 | ₩34,933 | ₩34,936 | -2.61% | 5.3천 |
|---|
| 2026.07.23 | ₩36,985 | ₩37,186 | ₩36,864 | ₩36,930 | -0.15% | 3.7천 |
|---|
| 2026.07.22 | ₩37,616 | ₩37,748 | ₩37,239 | ₩37,239 | -1.00% | 4.1만 |
|---|
| 2026.07.21 | ₩36,636 | ₩37,543 | ₩36,583 | ₩37,543 | +2.48% | 1.1만 |
|---|
| 2026.07.20 | ₩35,939 | ₩35,939 | ₩35,249 | ₩35,279 | -1.84% | 1.2만 |
|---|
| 2026.07.17 | ₩33,487 | ₩35,671 | ₩33,353 | ₩35,379 | +5.65% | 2.4만 |
|---|
| 2026.07.16 | ₩36,181 | ₩36,261 | ₩34,887 | ₩35,095 | -3.00% | 2.5만 |
|---|
| 2026.07.15 | ₩37,802 | ₩37,802 | ₩36,374 | ₩37,309 | -1.30% | 1.7만 |
|---|
| 2026.07.14 | ₩38,177 | ₩38,552 | ₩37,373 | ₩38,426 | +0.65% | 4.4천 |
|---|
| 2026.07.13 | ₩37,949 | ₩38,110 | ₩37,427 | ₩37,456 | -1.30% | 8.9천 |
|---|
| 2026.07.10 | ₩39,383 | ₩39,383 | ₩38,325 | ₩38,932 | -1.15% | 3.4천 |
|---|
| 2026.07.09 | ₩38,633 | ₩39,758 | ₩38,633 | ₩39,378 | +1.93% | 2.7만 |
|---|
| 2026.07.08 | ₩37,789 | ₩37,936 | ₩37,092 | ₩37,885 | +0.26% | 1.3만 |
|---|
| 2026.07.07 | ₩38,211 | ₩38,211 | ₩36,998 | ₩37,395 | -2.14% | 2.3만 |
|---|
| 2026.07.06 | ₩39,490 | ₩40,341 | ₩39,356 | ₩39,399 | -0.23% | 1.8만 |
|---|
| 2026.07.02 | ₩41,212 | ₩41,219 | ₩38,244 | ₩38,665 | -6.18% | 1.5만 |
|---|
| 2026.07.01 | ₩42,465 | ₩42,465 | ₩41,407 | ₩41,421 | -2.46% | 8.7천 |
|---|
| 2026.06.30 | ₩41,608 | ₩43,095 | ₩41,608 | ₩42,906 | +3.12% | 55.3만 |
|---|
| 2026.06.29 | ₩40,321 | ₩41,876 | ₩38,633 | ₩41,433 | +2.76% | 3.5만 |
|---|
| 2026.06.26 | ₩39,309 | ₩39,309 | ₩39,001 | ₩39,234 | -0.19% | 2.5천 |
|---|
| 2026.06.25 | ₩41,246 | ₩41,246 | ₩40,053 | ₩40,201 | -2.53% | 5.5천 |
|---|
| 2026.06.24 | ₩39,732 | ₩40,549 | ₩39,330 | ₩39,693 | -0.10% | 5.8천 |
|---|
| 2026.06.23 | ₩41,541 | ₩41,541 | ₩39,892 | ₩40,703 | -2.02% | 9.9천 |
|---|
| 2026.06.22 | ₩42,613 | ₩42,948 | ₩42,157 | ₩42,827 | +0.50% | 1.3만 |
|---|
| 2026.06.18 | ₩41,340 | ₩42,036 | ₩41,045 | ₩41,984 | +1.56% | 1.5만 |
|---|
| 2026.06.17 | ₩40,737 | ₩41,608 | ₩40,428 | ₩40,428 | -0.76% | 1.6만 |
|---|
| 2026.06.16 | ₩41,206 | ₩41,480 | ₩40,016 | ₩40,016 | -2.89% | 41.7만 |
|---|
| 2026.06.15 | ₩41,594 | ₩41,594 | ₩40,951 | ₩41,025 | -1.37% | 41.2만 |
|---|
| 2026.06.12 | ₩40,549 | ₩40,549 | ₩39,569 | ₩39,812 | -1.82% | 2만 |
|---|
| 2026.06.11 | ₩37,936 | ₩39,677 | ₩37,829 | ₩39,677 | +4.59% | 600 |
|---|
| 2026.06.10 | ₩36,918 | ₩37,494 | ₩36,730 | ₩36,757 | -0.44% | 1.9만 |
|---|
| 2026.06.09 | ₩39,973 | ₩39,973 | ₩35,819 | ₩37,521 | -6.13% | 3.7천 |
|---|
| 2026.06.08 | ₩38,660 | ₩38,673 | ₩38,058 | ₩38,384 | -0.71% | 8천 |
|---|
| 2026.06.05 | ₩41,259 | ₩41,259 | ₩37,668 | ₩37,740 | -8.53% | 1.1만 |
|---|
| 2026.06.04 | ₩41,293 | ₩42,331 | ₩41,293 | ₩41,771 | +1.16% | 1.1만 |
|---|
| 2026.06.03 | ₩41,943 | ₩41,983 | ₩41,018 | ₩41,279 | -1.58% | 3천 |
|---|
| 2026.06.02 | ₩42,157 | ₩42,351 | ₩42,157 | ₩42,240 | +0.20% | 2.7만 |
|---|
| 2026.06.01 | ₩40,911 | ₩41,400 | ₩40,911 | ₩40,998 | +0.21% | 1.4천 |
|---|
| 2026.05.29 | ₩40,757 | ₩40,908 | ₩40,576 | ₩40,908 | +0.37% | 1.6만 |
|---|
| 2026.05.28 | ₩41,179 | ₩41,755 | ₩41,179 | ₩41,322 | +0.35% | 8.6천 |
|---|
| 2026.05.27 | ₩40,743 | ₩41,634 | ₩40,684 | ₩41,471 | +1.79% | 15.1만 |
|---|
| 2026.05.26 | ₩41,353 | ₩41,661 | ₩41,186 | ₩41,566 | +0.52% | 3.7천 |
|---|
| 2026.05.22 | ₩40,422 | ₩40,442 | ₩40,264 | ₩40,264 | -0.39% | 1.4천 |
|---|
| 2026.05.21 | ₩40,000 | ₩40,418 | ₩40,000 | ₩40,418 | +1.05% | 1.5천 |
|---|
| 2026.05.20 | ₩38,619 | ₩39,370 | ₩38,619 | ₩39,125 | +1.31% | 1.4천 |
|---|
| 2026.05.19 | ₩37,494 | ₩38,593 | ₩36,877 | ₩38,329 | +2.23% | 9.7천 |
|---|
| 2026.05.18 | ₩39,504 | ₩39,557 | ₩38,057 | ₩38,602 | -2.28% | 1만 |
|---|
| 2026.05.15 | ₩40,187 | ₩40,525 | ₩40,187 | ₩40,525 | +0.84% | 1.9천 |
|---|
| 2026.05.14 | ₩41,728 | ₩41,728 | ₩41,085 | ₩41,354 | -0.90% | 3천 |
|---|
| 2026.05.13 | ₩40,516 | ₩41,246 | ₩40,516 | ₩41,211 | +1.72% | 2.4천 |
|---|
| 2026.05.12 | ₩41,541 | ₩41,541 | ₩39,531 | ₩40,908 | -1.52% | 1.1천 |
|---|
| 2026.05.11 | ₩40,201 | ₩41,755 | ₩40,201 | ₩41,529 | +3.30% | 5천 |
|---|
| 2026.05.08 | ₩39,169 | ₩39,694 | ₩39,162 | ₩39,694 | +1.34% | 1.7천 |
|---|
| 2026.05.07 | ₩40,000 | ₩40,000 | ₩37,856 | ₩38,165 | -4.59% | 3.1천 |
|---|
| 2026.05.06 | ₩39,450 | ₩39,792 | ₩38,954 | ₩39,792 | +0.87% | 1천 |
|---|
| 2026.05.05 | ₩39,102 | ₩39,363 | ₩39,088 | ₩39,230 | +0.33% | 3.5천 |
|---|
| 2026.05.04 | ₩37,990 | ₩38,137 | ₩37,561 | ₩38,067 | +0.20% | 6천 |
|---|
| 2026.05.01 | ₩37,387 | ₩37,810 | ₩37,387 | ₩37,810 | +1.13% | 800 |
|---|
| 2026.04.30 | ₩36,536 | ₩37,360 | ₩36,536 | ₩37,324 | +2.16% | 6.4천 |
|---|
| 2026.04.29 | ₩35,933 | ₩36,170 | ₩35,933 | ₩36,170 | +0.66% | 400 |
|---|
| 2026.04.28 | ₩35,430 | ₩36,020 | ₩35,430 | ₩35,835 | +1.14% | 1.7만 |
|---|
| 2026.04.27 | ₩36,462 | ₩36,569 | ₩36,288 | ₩36,518 | +0.15% | 1.2만 |
|---|
| 2026.04.24 | ₩36,060 | ₩36,422 | ₩36,033 | ₩36,368 | +0.85% | 1.8만 |
|---|
| 2026.04.23 | ₩36,100 | ₩36,100 | ₩35,765 | ₩35,973 | -0.35% | 1.4만 |
|---|
| 2026.04.22 | ₩35,899 | ₩36,154 | ₩35,832 | ₩36,093 | +0.54% | 2.5천 |
|---|
| 2026.04.21 | ₩36,006 | ₩36,207 | ₩35,533 | ₩35,533 | -1.31% | 1.1만 |
|---|
| 2026.04.20 | ₩35,846 | ₩35,939 | ₩35,805 | ₩35,852 | +0.02% | 2.8천 |
|---|
| 2026.04.17 | ₩35,497 | ₩35,993 | ₩35,497 | ₩35,933 | +1.23% | 1.4만 |
|---|
| 2026.04.16 | ₩35,537 | ₩35,986 | ₩35,537 | ₩35,971 | +1.22% | 1.8천 |
|---|
| 2026.04.15 | ₩35,149 | ₩35,417 | ₩35,015 | ₩35,279 | +0.37% | 3천 |
|---|
| 2026.04.14 | ₩35,497 | ₩35,551 | ₩35,377 | ₩35,461 | -0.10% | 1천 |
|---|
| 2026.04.13 | ₩35,082 | ₩35,591 | ₩35,082 | ₩35,588 | +1.44% | 9.8천 |
|---|
| 2026.04.10 | ₩34,465 | ₩35,015 | ₩34,465 | ₩34,985 | +1.51% | 3.7천 |
|---|
| 2026.04.09 | ₩35,390 | ₩35,390 | ₩34,666 | ₩34,780 | -1.72% | 1.3만 |
|---|
| 2026.04.08 | ₩35,310 | ₩35,310 | ₩34,452 | ₩34,883 | -1.21% | 6.6천 |
|---|
| 2026.04.07 | ₩33,996 | ₩34,020 | ₩33,782 | ₩34,020 | +0.07% | 4.9천 |
|---|
| 2026.04.06 | ₩33,996 | ₩33,996 | ₩33,769 | ₩33,970 | -0.08% | 1.9천 |
|---|
| 2026.04.02 | ₩33,299 | ₩33,836 | ₩33,299 | ₩33,836 | +1.61% | 2.7천 |
|---|
| 2026.04.01 | ₩33,313 | ₩33,621 | ₩33,219 | ₩33,219 | -0.28% | 1.8천 |
|---|
| 2026.03.31 | ₩31,383 | ₩32,884 | ₩31,383 | ₩32,884 | +4.78% | 2.3만 |
|---|
| 2026.03.30 | ₩32,770 | ₩32,770 | ₩30,512 | ₩30,780 | -6.07% | 4.9천 |
|---|
| 2026.03.27 | ₩32,388 | ₩32,576 | ₩32,147 | ₩32,375 | -0.04% | 2.6천 |
|---|
| 2026.03.26 | ₩33,795 | ₩33,849 | ₩32,509 | ₩32,509 | -3.81% | 6천 |
|---|
| 2026.03.25 | ₩34,238 | ₩34,666 | ₩34,238 | ₩34,398 | +0.47% | 1.2천 |
|---|
| 2026.03.24 | ₩33,447 | ₩34,117 | ₩32,442 | ₩33,889 | +1.32% | 12.6만 |
|---|
| 2026.03.23 | ₩34,023 | ₩34,023 | ₩33,434 | ₩33,434 | -1.73% | 700 |
|---|
| 2026.03.20 | ₩33,474 | ₩33,474 | ₩32,589 | ₩32,589 | -2.64% | 1.8천 |
|---|
| 2026.03.19 | ₩32,790 | ₩34,130 | ₩32,589 | ₩33,996 | +3.68% | 3.3천 |
|---|
| 2026.03.18 | ₩34,318 | ₩34,519 | ₩34,104 | ₩34,104 | -0.62% | 3.2천 |
|---|
| 2026.03.17 | ₩34,372 | ₩34,640 | ₩34,372 | ₩34,559 | +0.55% | 2.9천 |
|---|
| 2026.03.16 | ₩34,372 | ₩34,425 | ₩33,983 | ₩34,050 | -0.94% | 2.1천 |
|---|
| 2026.03.13 | ₩34,104 | ₩34,231 | ₩33,219 | ₩33,366 | -2.16% | 7.4천 |
|---|
| 2026.03.12 | ₩34,251 | ₩34,251 | ₩33,648 | ₩33,722 | -1.55% | 9.5천 |
|---|
| 2026.03.11 | ₩34,117 | ₩35,062 | ₩33,929 | ₩34,613 | +1.45% | 7.8천 |
|---|
| 2026.03.10 | ₩34,975 | ₩35,109 | ₩34,479 | ₩34,479 | -1.42% | 3.8천 |
|---|
| 2026.03.09 | ₩32,388 | ₩34,144 | ₩32,388 | ₩34,010 | +5.01% | 7.3천 |
|---|
| 2026.03.06 | ₩33,474 | ₩34,050 | ₩32,924 | ₩32,924 | -1.64% | 8.7천 |
|---|
| 2026.03.05 | ₩35,162 | ₩35,537 | ₩33,635 | ₩34,400 | -2.17% | 3.2만 |
|---|
| 2026.03.04 | ₩35,537 | ₩36,194 | ₩35,537 | ₩35,943 | +1.14% | 2만 |
|---|
| 2026.03.03 | ₩37,614 | ₩37,614 | ₩34,546 | ₩35,213 | -6.38% | 3.8만 |
|---|
| 2026.03.02 | ₩36,580 | ₩37,507 | ₩36,408 | ₩37,396 | +2.23% | 2.2만 |
|---|
| 2026.02.27 | ₩37,346 | ₩37,346 | ₩36,100 | ₩36,734 | -1.64% | 3.1만 |
|---|
| 2026.02.26 | ₩37,159 | ₩37,789 | ₩36,489 | ₩37,419 | +0.70% | 2.1만 |
|---|
| 2026.02.25 | ₩38,365 | ₩38,418 | ₩37,427 | ₩37,451 | -2.38% | 15.5만 |
|---|
| 2026.02.24 | ₩36,442 | ₩37,534 | ₩36,442 | ₩37,348 | +2.49% | 1.5만 |
|---|
| 2026.02.23 | ₩36,160 | ₩36,502 | ₩35,913 | ₩36,158 | -0.01% | 1.1만 |
|---|
| 2026.02.20 | ₩35,363 | ₩36,516 | ₩35,363 | ₩35,957 | +1.68% | 1.9만 |
|---|
| 2026.02.19 | ₩34,519 | ₩35,859 | ₩34,519 | ₩35,777 | +3.65% | 5.5천 |
|---|
| 2026.02.18 | ₩35,377 | ₩36,006 | ₩35,169 | ₩35,484 | +0.30% | 1.8만 |
|---|
| 2026.02.17 | ₩34,546 | ₩35,216 | ₩34,345 | ₩34,905 | +1.04% | 2.4만 |
|---|
| 2026.02.13 | ₩34,626 | ₩36,118 | ₩34,626 | ₩35,559 | +2.69% | 3.3천 |
|---|
| 2026.02.12 | ₩36,006 | ₩36,006 | ₩34,398 | ₩34,439 | -4.35% | 3.5천 |
|---|
| 2026.02.11 | ₩36,234 | ₩36,234 | ₩35,310 | ₩35,780 | -1.25% | 6.4천 |
|---|
| 2026.02.10 | ₩36,301 | ₩36,301 | ₩35,671 | ₩35,714 | -1.62% | 1.8만 |
|---|
| 2026.02.09 | ₩34,640 | ₩36,194 | ₩34,640 | ₩36,040 | +4.04% | 1.6만 |
|---|
| 2026.02.06 | ₩33,125 | ₩34,693 | ₩33,125 | ₩34,652 | +4.61% | 7.4만 |
|---|
| 2026.02.05 | ₩33,648 | ₩33,822 | ₩29,387 | ₩32,095 | -4.62% | 15.3만 |
|---|
| 2026.02.04 | ₩36,154 | ₩36,154 | ₩33,165 | ₩34,394 | -4.87% | 14.8만 |
|---|
| 2026.02.03 | ₩35,913 | ₩38,097 | ₩35,095 | ₩36,332 | +1.17% | 5.6만 |
|---|
| 2026.02.02 | ₩34,184 | ₩35,390 | ₩34,184 | ₩35,074 | +2.60% | 1.5만 |
|---|
| 2026.01.30 | ₩36,944 | ₩36,944 | ₩34,881 | ₩34,946 | -5.41% | 1.9만 |
|---|
| 2026.01.29 | ₩38,164 | ₩38,164 | ₩36,717 | ₩37,444 | -1.89% | 1.4만 |
|---|
| 2026.01.28 | ₩38,378 | ₩38,392 | ₩37,775 | ₩38,227 | -0.39% | 2만 |
|---|
| 2026.01.27 | ₩36,864 | ₩37,668 | ₩36,864 | ₩37,604 | +2.01% | 8.1천 |
|---|
| 2026.01.26 | ₩37,668 | ₩38,030 | ₩36,596 | ₩36,631 | -2.75% | 1.4만 |
|---|
| 2026.01.23 | ₩37,011 | ₩37,199 | ₩36,951 | ₩36,979 | -0.09% | 1.4만 |
|---|
| 2026.01.22 | ₩36,277 | ₩37,025 | ₩36,277 | ₩36,855 | +1.59% | 1.4만 |
|---|
| 2026.01.21 | ₩36,187 | ₩36,435 | ₩35,537 | ₩36,055 | -0.37% | 2.7천 |
|---|
| 2026.01.20 | ₩35,618 | ₩35,926 | ₩35,598 | ₩35,896 | +0.78% | 2.4천 |
|---|
| 2026.01.16 | ₩35,578 | ₩35,738 | ₩35,316 | ₩35,689 | +0.31% | 3.3천 |
|---|
| 2026.01.15 | ₩35,484 | ₩35,872 | ₩35,338 | ₩35,338 | -0.41% | 1.3만 |
|---|
| 2026.01.14 | ₩35,350 | ₩35,350 | ₩34,934 | ₩35,268 | -0.23% | 5.6천 |
|---|
| 2026.01.13 | ₩35,712 | ₩35,819 | ₩35,283 | ₩35,430 | -0.79% | 1.8만 |
|---|
| 2026.01.12 | ₩34,506 | ₩35,645 | ₩34,506 | ₩35,639 | +3.29% | 2.5만 |
|---|
| 2026.01.09 | ₩34,653 | ₩34,814 | ₩34,398 | ₩34,648 | -0.02% | 1.8만 |
|---|
| 2026.01.08 | ₩33,340 | ₩33,956 | ₩33,340 | ₩33,829 | +1.47% | 1.6만 |
|---|
| 2026.01.07 | ₩34,546 | ₩34,546 | ₩33,742 | ₩33,990 | -1.61% | 1.6만 |
|---|
| 2026.01.06 | ₩33,996 | ₩34,425 | ₩33,600 | ₩34,377 | +1.12% | 2.1만 |
|---|
| 2026.01.05 | ₩32,769 | ₩33,407 | ₩32,769 | ₩33,373 | +1.84% | 1.6만 |
|---|
| 2026.01.02 | ₩31,799 | ₩32,313 | ₩31,799 | ₩32,313 | +1.62% | 2.1만 |
|---|
| 2025.12.31 | ₩31,651 | ₩31,785 | ₩31,433 | ₩31,433 | -0.69% | 1.8만 |
|---|
| 2025.12.30 | ₩32,026 | ₩32,080 | ₩31,678 | ₩31,678 | -1.09% | 2만 |
|---|
| 2025.12.29 | ₩31,959 | ₩32,026 | ₩31,765 | ₩31,875 | -0.26% | 1.8만 |
|---|
| 2025.12.26 | ₩32,455 | ₩32,643 | ₩32,281 | ₩32,517 | +0.19% | 1.9만 |
|---|
| 2025.12.24 | ₩32,549 | ₩32,777 | ₩32,459 | ₩32,729 | +0.55% | 1.7만 |
|---|
| 2025.12.23 | ₩32,683 | ₩32,777 | ₩32,587 | ₩32,721 | +0.11% | 1.8만 |
|---|
| 2025.12.22 | ₩32,790 | ₩33,165 | ₩32,790 | ₩32,934 | +0.44% | 1.1만 |
|---|
| 2025.12.19 | ₩31,933 | ₩32,187 | ₩31,933 | ₩32,093 | +0.50% | 1.1만 |
|---|
| 2025.12.18 | ₩30,874 | ₩31,263 | ₩30,774 | ₩30,774 | -0.33% | 1.5만 |
|---|
| 2025.12.17 | ₩31,316 | ₩31,316 | ₩30,358 | ₩30,358 | -3.06% | 1.1만 |
|---|
| 2025.12.16 | ₩31,222 | ₩31,276 | ₩30,807 | ₩31,135 | -0.28% | 1.1만 |
|---|
| 2025.12.15 | ₩31,959 | ₩31,959 | ₩31,103 | ₩31,103 | -2.68% | 1.9만 |
|---|
| 2025.12.12 | ₩33,045 | ₩33,045 | ₩31,906 | ₩31,927 | -3.38% | 1.1만 |
|---|
| 2025.12.11 | ₩32,670 | ₩33,501 | ₩32,670 | ₩33,417 | +2.29% | 1.1만 |
|---|
| 2025.12.10 | ₩32,402 | ₩33,072 | ₩32,308 | ₩32,839 | +1.35% | 1.1만 |
|---|
| 2025.12.09 | ₩32,455 | ₩32,911 | ₩32,455 | ₩32,627 | +0.53% | 2.1만 |
|---|
| 2025.12.08 | ₩32,013 | ₩32,395 | ₩32,013 | ₩32,219 | +0.64% | 8.4천 |
|---|
| 2025.12.05 | ₩32,696 | ₩32,696 | ₩32,236 | ₩32,236 | -1.41% | 1.1만 |
|---|
| 2025.12.04 | ₩31,973 | ₩32,696 | ₩31,973 | ₩32,631 | +2.06% | 8.1천 |
|---|
| 2025.12.03 | ₩31,383 | ₩31,973 | ₩31,383 | ₩31,961 | +1.84% | 1만 |
|---|
| 2025.12.02 | ₩32,348 | ₩32,348 | ₩31,767 | ₩31,767 | -1.80% | 1.2만 |
|---|
| 2025.12.01 | ₩33,058 | ₩33,058 | ₩32,227 | ₩32,319 | -2.24% | 1.4만 |
|---|
| 2025.11.28 | ₩32,013 | ₩33,034 | ₩32,013 | ₩33,034 | +3.19% | 5천 |
|---|
| 2025.11.26 | ₩31,796 | ₩32,348 | ₩31,669 | ₩32,181 | +1.21% | 1.6만 |
|---|
| 2025.11.25 | ₩30,606 | ₩31,169 | ₩30,593 | ₩31,154 | +1.79% | 8.8천 |
|---|
| 2025.11.24 | ₩29,655 | ₩30,850 | ₩29,655 | ₩30,850 | +4.03% | 1만 |
|---|
| 2025.11.21 | ₩28,435 | ₩28,985 | ₩28,221 | ₩28,820 | +1.35% | 1.1만 |
|---|
| 2025.11.20 | ₩30,949 | ₩30,949 | ₩28,435 | ₩28,469 | -8.01% | 1.2만 |
|---|
| 2025.11.19 | ₩30,292 | ₩30,861 | ₩29,829 | ₩30,307 | +0.05% | 8.8천 |
|---|
| 2025.11.18 | ₩29,614 | ₩30,177 | ₩29,306 | ₩29,892 | +0.94% | 7.3천 |
|---|
| 2025.11.17 | ₩30,311 | ₩30,311 | ₩29,474 | ₩29,797 | -1.70% | 8.4천 |
|---|
| 2025.11.14 | ₩28,871 | ₩30,807 | ₩28,871 | ₩30,161 | +4.47% | 1만 |
|---|
| 2025.11.13 | ₩31,075 | ₩31,075 | ₩29,842 | ₩30,029 | -3.37% | 1.1만 |
|---|
| 2025.11.12 | ₩32,187 | ₩32,187 | ₩31,745 | ₩31,946 | -0.75% | 1.1만 |
|---|
| 2025.11.11 | ₩31,959 | ₩32,093 | ₩31,839 | ₩32,060 | +0.31% | 1만 |
|---|
| 2025.11.10 | ₩32,837 | ₩32,904 | ₩32,348 | ₩32,434 | -1.23% | 1.2만 |
|---|
| 2025.11.07 | ₩30,150 | ₩31,544 | ₩30,016 | ₩31,472 | +4.38% | 1.1만 |
|---|
| 2025.11.06 | ₩32,538 | ₩32,538 | ₩31,363 | ₩31,363 | -3.61% | 1.1만 |
|---|
| 2025.11.05 | ₩32,160 | ₩32,804 | ₩32,160 | ₩32,746 | +1.82% | 1.2만 |
|---|
| 2025.11.04 | ₩31,852 | ₩32,804 | ₩31,852 | ₩31,867 | +0.05% | 1.2만 |
|---|
| 2025.11.03 | ₩33,742 | ₩33,742 | ₩33,065 | ₩33,527 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩33,286 | ₩33,822 | ₩33,165 | ₩33,649 | +1.09% | 1.6만 |
|---|
| 2025.10.30 | ₩33,849 | ₩33,983 | ₩33,436 | ₩33,436 | -1.22% | 1만 |
|---|
| 2025.10.29 | ₩34,489 | ₩34,841 | ₩34,238 | ₩34,322 | -0.49% | 7.6천 |
|---|
| 2025.10.28 | ₩33,970 | ₩34,184 | ₩33,903 | ₩33,974 | +0.01% | 1.1만 |
|---|
| 2025.10.27 | ₩34,221 | ₩34,372 | ₩33,541 | ₩33,959 | -0.77% | 1.1만 |
|---|
| 2025.10.24 | ₩33,909 | ₩34,157 | ₩33,909 | ₩33,986 | +0.23% | 1.4만 |
|---|
| 2025.10.23 | ₩32,670 | ₩33,419 | ₩32,670 | ₩33,222 | +1.69% | 1만 |
|---|
| 2025.10.22 | ₩33,246 | ₩33,326 | ₩31,523 | ₩32,221 | -3.08% | 3.1만 |
|---|
| 2025.10.21 | ₩33,393 | ₩33,862 | ₩33,380 | ₩33,478 | +0.25% | 1.6만 |
|---|
| 2025.10.20 | ₩34,921 | ₩34,921 | ₩34,398 | ₩34,606 | -0.90% | 1만 |
|---|
| 2025.10.17 | ₩34,519 | ₩34,519 | ₩33,165 | ₩33,608 | -2.64% | 1.4만 |
|---|
| 2025.10.16 | ₩35,564 | ₩35,870 | ₩34,693 | ₩34,810 | -2.12% | 1.4만 |
|---|
| 2025.10.15 | ₩35,330 | ₩35,645 | ₩35,110 | ₩35,399 | +0.20% | 1.5만 |
|---|
| 2025.10.14 | ₩33,165 | ₩34,934 | ₩33,018 | ₩34,613 | +4.36% | 2.8만 |
|---|
| 2025.10.13 | ₩34,305 | ₩34,693 | ₩34,117 | ₩34,492 | +0.55% | 13.5만 |
|---|
| 2025.10.10 | ₩34,774 | ₩34,881 | ₩33,124 | ₩33,124 | -4.74% | 20.5만 |
|---|