시장 데이터를 불러오는 중
전체 종목
Federated Hermes MDT Market Neutral ETF 과거 주가
Federated Hermes MDT Market Neutral ETF · MKTN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Federated Hermes MDT Market Neutral ETF · MKTN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,956 | ₩37,956 | ₩37,502 | ₩37,635 | -0.85% | 3.8만 |
| 2026.10.08 | ₩37,568 | ₩37,809 | ₩37,514 | ₩37,702 | +0.36% | 10.2만 |
| 2026.10.07 | ₩38,050 | ₩38,050 | ₩37,368 | ₩37,448 | -1.58% | 10.8만 |
| 2026.10.06 | ₩37,462 | ₩37,622 | ₩37,408 | ₩37,435 | -0.07% | 2.3만 |
| 2026.10.05 | ₩37,301 | ₩37,448 | ₩37,301 | ₩37,448 | +0.39% | 2.2만 |
| 2026.10.02 | ₩37,368 | ₩37,568 | ₩37,328 | ₩37,421 | +0.14% | 4.1만 |
| 2026.10.01 | ₩37,288 | ₩37,488 | ₩37,194 | ₩37,381 | +0.25% | 3.1만 |
| 2026.09.30 | ₩37,341 | ₩37,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,301 |
| -0.11% |
| 5.2만 |
| 2026.09.29 | ₩37,301 | ₩37,528 | ₩37,194 | ₩37,368 | +0.18% | 2.5만 |
|---|
| 2026.09.28 | ₩37,421 | ₩37,502 | ₩37,388 | ₩37,408 | -0.04% | 3.8만 |
|---|
| 2026.09.25 | ₩37,261 | ₩37,328 | ₩37,228 | ₩37,288 | +0.07% | 3.1만 |
|---|
| 2026.09.24 | ₩37,201 | ₩37,261 | ₩37,067 | ₩37,114 | -0.23% | 2만 |
|---|
| 2026.09.23 | ₩36,940 | ₩37,074 | ₩36,919 | ₩37,047 | +0.29% | 2.2만 |
|---|
| 2026.09.22 | ₩37,054 | ₩37,074 | ₩36,907 | ₩36,954 | -0.27% | 3.3만 |
|---|
| 2026.09.21 | ₩37,328 | ₩37,328 | ₩37,114 | ₩37,154 | -0.47% | 3.6만 |
|---|
| 2026.09.18 | ₩37,168 | ₩37,248 | ₩37,114 | ₩37,186 | +0.05% | 2.8만 |
|---|
| 2026.09.17 | ₩37,194 | ₩37,421 | ₩37,194 | ₩37,300 | +0.28% | 2.9만 |
|---|
| 2026.09.16 | ₩37,074 | ₩37,488 | ₩37,074 | ₩37,328 | +0.68% | 4.3만 |
|---|
| 2026.09.15 | ₩37,462 | ₩37,462 | ₩37,141 | ₩37,261 | -0.54% | 1.2만 |
|---|
| 2026.09.14 | ₩37,368 | ₩37,368 | ₩37,208 | ₩37,301 | -0.18% | 1.4만 |
|---|
| 2026.09.11 | ₩37,154 | ₩37,355 | ₩37,154 | ₩37,298 | +0.39% | 3.3천 |
|---|
| 2026.09.10 | ₩37,248 | ₩37,381 | ₩37,086 | ₩37,154 | -0.25% | 3.3만 |
|---|
| 2026.09.09 | ₩37,101 | ₩37,101 | ₩36,820 | ₩36,916 | -0.50% | 3.2만 |
|---|
| 2026.09.08 | ₩36,994 | ₩37,074 | ₩36,873 | ₩36,934 | -0.16% | 2.9만 |
|---|
| 2026.09.04 | ₩37,081 | ₩37,194 | ₩37,061 | ₩37,087 | +0.02% | 1.6만 |
|---|
| 2026.09.03 | ₩37,008 | ₩37,221 | ₩37,008 | ₩37,154 | +0.39% | 1.6만 |
|---|
| 2026.09.02 | ₩37,047 | ₩37,087 | ₩36,954 | ₩37,047 | 0.00% | 23.2만 |
|---|
| 2026.09.01 | ₩36,807 | ₩37,034 | ₩36,807 | ₩37,034 | +0.62% | 2.3만 |
|---|
| 2026.08.31 | ₩36,994 | ₩36,994 | ₩36,793 | ₩36,847 | -0.40% | 1.2만 |
|---|
| 2026.08.28 | ₩36,847 | ₩36,994 | ₩36,780 | ₩36,780 | -0.18% | 2만 |
|---|
| 2026.08.27 | ₩36,860 | ₩36,860 | ₩36,686 | ₩36,787 | -0.20% | 1만 |
|---|
| 2026.08.26 | ₩36,606 | ₩36,753 | ₩36,606 | ₩36,726 | +0.33% | 1.9만 |
|---|
| 2026.08.25 | ₩36,753 | ₩36,753 | ₩36,620 | ₩36,654 | -0.27% | 1.2만 |
|---|
| 2026.08.24 | ₩36,473 | ₩37,234 | ₩34,902 | ₩36,740 | +0.73% | 1.3만 |
|---|
| 2026.08.21 | ₩36,780 | ₩36,780 | ₩36,192 | ₩36,406 | -1.02% | 14.7만 |
|---|
| 2026.08.20 | ₩36,680 | ₩36,680 | ₩36,419 | ₩36,499 | -0.49% | 1.7만 |
|---|
| 2026.08.19 | ₩37,274 | ₩37,288 | ₩36,947 | ₩37,114 | -0.43% | 1.2만 |
|---|
| 2026.08.18 | ₩36,499 | ₩36,847 | ₩36,499 | ₩36,820 | +0.88% | 4.7천 |
|---|
| 2026.08.17 | ₩37,194 | ₩37,194 | ₩36,513 | ₩36,526 | -1.80% | 2.5만 |
|---|
| 2026.08.14 | ₩36,432 | ₩36,459 | ₩36,419 | ₩36,459 | +0.07% | 2.6만 |
|---|
| 2026.08.13 | ₩36,259 | ₩36,499 | ₩36,225 | ₩36,499 | +0.66% | 1.5만 |
|---|
| 2026.08.12 | ₩36,372 | ₩36,379 | ₩36,209 | ₩36,281 | -0.25% | 9.1천 |
|---|
| 2026.08.11 | ₩36,726 | ₩36,726 | ₩36,301 | ₩36,339 | -1.06% | 1.5만 |
|---|
| 2026.08.10 | ₩36,700 | ₩36,726 | ₩36,606 | ₩36,686 | -0.04% | 1.6만 |
|---|
| 2026.08.07 | ₩36,606 | ₩36,620 | ₩36,533 | ₩36,539 | -0.18% | 4.2천 |
|---|
| 2026.08.06 | ₩36,666 | ₩36,666 | ₩36,518 | ₩36,579 | -0.24% | 1.1만 |
|---|
| 2026.08.05 | ₩36,620 | ₩36,700 | ₩36,620 | ₩36,646 | +0.07% | 1.6만 |
|---|
| 2026.08.04 | ₩36,179 | ₩36,499 | ₩36,179 | ₩36,486 | +0.85% | 1.9만 |
|---|
| 2026.08.03 | ₩36,392 | ₩36,406 | ₩36,259 | ₩36,285 | -0.29% | 1.9만 |
|---|
| 2026.07.31 | ₩36,406 | ₩36,630 | ₩36,406 | ₩36,499 | +0.26% | 8.1천 |
|---|
| 2026.07.30 | ₩36,192 | ₩36,432 | ₩36,072 | ₩36,379 | +0.52% | 7.8만 |
|---|
| 2026.07.29 | ₩36,045 | ₩36,205 | ₩35,871 | ₩36,112 | +0.19% | 4.1만 |
|---|
| 2026.07.28 | ₩35,991 | ₩36,085 | ₩35,951 | ₩35,965 | -0.07% | 2.3만 |
|---|
| 2026.07.27 | ₩35,758 | ₩35,858 | ₩35,758 | ₩35,778 | +0.06% | 1.8만 |
|---|
| 2026.07.24 | ₩35,831 | ₩35,870 | ₩35,764 | ₩35,764 | -0.19% | 1.9만 |
|---|
| 2026.07.23 | ₩35,604 | ₩35,604 | ₩35,430 | ₩35,510 | -0.26% | 3.6만 |
|---|
| 2026.07.22 | ₩35,763 | ₩35,764 | ₩35,631 | ₩35,649 | -0.32% | 6.2천 |
|---|
| 2026.07.21 | ₩35,771 | ₩35,831 | ₩35,711 | ₩35,814 | +0.12% | 6.4천 |
|---|
| 2026.07.20 | ₩35,216 | ₩35,844 | ₩35,216 | ₩35,831 | +1.75% | 1.1만 |
|---|
| 2026.07.17 | ₩35,589 | ₩35,590 | ₩35,537 | ₩35,560 | -0.08% | 1천 |
|---|
| 2026.07.16 | ₩35,337 | ₩35,417 | ₩35,270 | ₩35,390 | +0.15% | 2.5만 |
|---|
| 2026.07.15 | ₩35,203 | ₩35,296 | ₩35,203 | ₩35,296 | +0.27% | 6.8천 |
|---|
| 2026.07.14 | ₩35,363 | ₩35,390 | ₩35,230 | ₩35,323 | -0.11% | 1.5만 |
|---|
| 2026.07.13 | ₩35,310 | ₩35,577 | ₩35,310 | ₩35,377 | +0.19% | 1만 |
|---|
| 2026.07.10 | ₩35,390 | ₩35,390 | ₩35,116 | ₩35,190 | -0.57% | 5천 |
|---|
| 2026.07.09 | ₩35,310 | ₩35,310 | ₩35,183 | ₩35,243 | -0.19% | 3.1천 |
|---|
| 2026.07.08 | ₩35,203 | ₩35,203 | ₩35,083 | ₩35,123 | -0.23% | 9천 |
|---|
| 2026.07.07 | ₩35,190 | ₩35,190 | ₩35,089 | ₩35,136 | -0.15% | 4만 |
|---|
| 2026.07.06 | ₩35,043 | ₩35,149 | ₩34,996 | ₩35,069 | +0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩34,702 | ₩35,002 | ₩34,702 | ₩34,904 | +0.58% | 5.6천 |
|---|
| 2026.07.01 | ₩34,508 | ₩34,789 | ₩34,508 | ₩34,759 | +0.73% | 9.2천 |
|---|
| 2026.06.30 | ₩34,615 | ₩34,748 | ₩34,615 | ₩34,708 | +0.27% | 4.9만 |
|---|
| 2026.06.29 | ₩34,922 | ₩34,922 | ₩34,628 | ₩34,671 | -0.72% | 2.2천 |
|---|
| 2026.06.26 | ₩34,708 | ₩34,748 | ₩34,561 | ₩34,700 | -0.02% | 3.2천 |
|---|
| 2026.06.25 | ₩34,348 | ₩34,601 | ₩34,348 | ₩34,535 | +0.54% | 6.9만 |
|---|
| 2026.06.24 | ₩34,481 | ₩34,561 | ₩34,475 | ₩34,481 | 0.00% | 4.1천 |
|---|
| 2026.06.23 | ₩34,167 | ₩34,388 | ₩34,167 | ₩34,333 | +0.49% | 3.3천 |
|---|
| 2026.06.22 | ₩34,187 | ₩34,267 | ₩34,160 | ₩34,227 | +0.12% | 5.9만 |
|---|
| 2026.06.18 | ₩33,719 | ₩34,321 | ₩33,719 | ₩34,096 | +1.12% | 3.2천 |
|---|
| 2026.06.17 | ₩34,241 | ₩34,441 | ₩34,187 | ₩34,321 | +0.23% | 9.3천 |
|---|
| 2026.06.16 | ₩34,775 | ₩34,775 | ₩34,246 | ₩34,314 | -1.33% | 1.1만 |
|---|
| 2026.06.15 | ₩34,495 | ₩34,495 | ₩34,110 | ₩34,214 | -0.81% | 6.1만 |
|---|
| 2026.06.12 | ₩34,294 | ₩34,401 | ₩34,267 | ₩34,401 | +0.31% | 4.5천 |
|---|
| 2026.06.11 | ₩34,294 | ₩34,348 | ₩34,188 | ₩34,267 | -0.08% | 9.9천 |
|---|
| 2026.06.10 | ₩34,267 | ₩34,267 | ₩34,187 | ₩34,249 | -0.05% | 1.6만 |
|---|
| 2026.06.09 | ₩34,441 | ₩34,441 | ₩34,294 | ₩34,374 | -0.19% | 6.9천 |
|---|
| 2026.06.08 | ₩34,294 | ₩34,869 | ₩34,269 | ₩34,441 | +0.43% | 1.6만 |
|---|
| 2026.06.05 | ₩34,601 | ₩34,682 | ₩34,548 | ₩34,608 | +0.02% | 1.5만 |
|---|
| 2026.06.04 | ₩34,655 | ₩34,655 | ₩34,454 | ₩34,615 | -0.12% | 45.7만 |
|---|
| 2026.06.03 | ₩34,755 | ₩34,802 | ₩34,722 | ₩34,722 | -0.10% | 6.5천 |
|---|
| 2026.06.02 | ₩35,043 | ₩35,043 | ₩34,682 | ₩34,682 | -1.03% | 3.6만 |
|---|
| 2026.06.01 | ₩34,855 | ₩34,922 | ₩34,855 | ₩34,895 | +0.12% | 1.7천 |
|---|
| 2026.05.29 | ₩34,775 | ₩34,775 | ₩34,615 | ₩34,628 | -0.42% | 6천 |
|---|
| 2026.05.28 | ₩34,601 | ₩34,601 | ₩34,388 | ₩34,481 | -0.35% | 2.8만 |
|---|
| 2026.05.27 | ₩34,615 | ₩34,642 | ₩34,561 | ₩34,561 | -0.15% | 3.1만 |
|---|
| 2026.05.26 | ₩34,374 | ₩34,374 | ₩34,321 | ₩34,361 | -0.04% | 7.7천 |
|---|
| 2026.05.22 | ₩34,400 | ₩34,441 | ₩34,227 | ₩34,370 | -0.09% | 1.9만 |
|---|
| 2026.05.21 | ₩34,521 | ₩34,521 | ₩34,334 | ₩34,388 | -0.39% | 4.3천 |
|---|
| 2026.05.20 | ₩34,361 | ₩34,457 | ₩34,361 | ₩34,456 | +0.28% | 1.7천 |
|---|
| 2026.05.19 | ₩34,682 | ₩34,682 | ₩34,369 | ₩34,409 | -0.79% | 2.9천 |
|---|
| 2026.05.18 | ₩33,800 | ₩34,601 | ₩33,800 | ₩34,512 | +2.11% | 4.3천 |
|---|
| 2026.05.15 | ₩34,348 | ₩34,374 | ₩34,254 | ₩34,330 | -0.05% | 5.7천 |
|---|
| 2026.05.14 | ₩34,201 | ₩34,201 | ₩34,092 | ₩34,092 | -0.32% | 400 |
|---|
| 2026.05.13 | ₩34,067 | ₩34,120 | ₩33,960 | ₩34,107 | +0.12% | 5.9천 |
|---|
| 2026.05.12 | ₩34,067 | ₩34,102 | ₩34,054 | ₩34,102 | +0.10% | 4.9만 |
|---|
| 2026.05.11 | ₩33,933 | ₩33,947 | ₩33,761 | ₩33,886 | -0.14% | 3.1천 |
|---|
| 2026.05.08 | ₩34,134 | ₩34,160 | ₩34,079 | ₩34,079 | -0.16% | 1.8천 |
|---|
| 2026.05.07 | ₩34,134 | ₩34,134 | ₩34,013 | ₩34,013 | -0.35% | 1만 |
|---|
| 2026.05.06 | ₩33,947 | ₩34,147 | ₩33,746 | ₩34,094 | +0.43% | 4만 |
|---|
| 2026.05.05 | ₩34,120 | ₩34,374 | ₩34,120 | ₩34,273 | +0.45% | 8.4천 |
|---|
| 2026.05.04 | ₩34,374 | ₩34,374 | ₩34,214 | ₩34,374 | 0.00% | 1.9만 |
|---|
| 2026.05.01 | ₩34,227 | ₩34,254 | ₩34,187 | ₩34,226 | -0.00% | 3.3천 |
|---|
| 2026.04.30 | ₩34,147 | ₩34,294 | ₩34,060 | ₩34,092 | -0.16% | 2.5만 |
|---|
| 2026.04.29 | ₩34,227 | ₩34,227 | ₩34,000 | ₩34,134 | -0.27% | 8.7천 |
|---|
| 2026.04.28 | ₩34,254 | ₩34,281 | ₩34,174 | ₩34,199 | -0.16% | 3.2천 |
|---|
| 2026.04.27 | ₩34,067 | ₩34,080 | ₩33,993 | ₩34,040 | -0.08% | 2.3만 |
|---|
| 2026.04.24 | ₩33,439 | ₩33,888 | ₩33,439 | ₩33,888 | +1.34% | 2.5천 |
|---|
| 2026.04.23 | ₩33,425 | ₩34,067 | ₩33,425 | ₩34,040 | +1.84% | 1.7만 |
|---|
| 2026.04.22 | ₩33,666 | ₩34,080 | ₩33,619 | ₩33,933 | +0.79% | 5.4만 |
|---|
| 2026.04.21 | ₩33,612 | ₩33,800 | ₩33,506 | ₩33,506 | -0.32% | 3.2만 |
|---|
| 2026.04.20 | ₩33,693 | ₩33,746 | ₩33,599 | ₩33,599 | -0.28% | 12.8만 |
|---|
| 2026.04.17 | ₩33,947 | ₩33,947 | ₩33,679 | ₩33,679 | -0.79% | 2.1만 |
|---|
| 2026.04.16 | ₩33,813 | ₩33,826 | ₩33,612 | ₩33,612 | -0.59% | 19.8만 |
|---|
| 2026.04.15 | ₩33,880 | ₩33,906 | ₩33,813 | ₩33,813 | -0.20% | 5.9천 |
|---|
| 2026.04.14 | ₩34,067 | ₩34,067 | ₩33,746 | ₩33,746 | -0.94% | 4.6천 |
|---|
| 2026.04.13 | ₩34,695 | ₩34,695 | ₩34,094 | ₩34,107 | -1.69% | 6.9만 |
|---|
| 2026.04.10 | ₩34,307 | ₩34,374 | ₩34,174 | ₩34,227 | -0.23% | 2.6만 |
|---|
| 2026.04.09 | ₩34,882 | ₩34,895 | ₩34,323 | ₩34,401 | -1.38% | 8.4만 |
|---|
| 2026.04.08 | ₩34,561 | ₩34,708 | ₩34,481 | ₩34,508 | -0.15% | 2.8만 |
|---|
| 2026.04.07 | ₩34,588 | ₩34,642 | ₩34,516 | ₩34,521 | -0.19% | 2.3만 |
|---|
| 2026.04.06 | ₩35,323 | ₩35,323 | ₩34,616 | ₩34,616 | -2.00% | 5.5천 |
|---|
| 2026.04.02 | ₩34,842 | ₩34,842 | ₩34,668 | ₩34,682 | -0.46% | 2.2천 |
|---|
| 2026.04.01 | ₩34,882 | ₩34,989 | ₩34,882 | ₩34,949 | +0.19% | 1만 |
|---|
| 2026.03.31 | ₩34,922 | ₩34,922 | ₩34,648 | ₩34,694 | -0.65% | 7천 |
|---|
| 2026.03.30 | ₩34,728 | ₩34,802 | ₩34,675 | ₩34,754 | +0.07% | 9.6천 |
|---|
| 2026.03.27 | ₩34,615 | ₩34,695 | ₩34,561 | ₩34,615 | 0.00% | 6.4천 |
|---|
| 2026.03.26 | ₩34,708 | ₩34,789 | ₩34,695 | ₩34,704 | -0.01% | 5.2천 |
|---|
| 2026.03.25 | ₩34,748 | ₩34,912 | ₩34,748 | ₩34,843 | +0.27% | 7.8만 |
|---|
| 2026.03.24 | ₩34,622 | ₩34,735 | ₩34,622 | ₩34,734 | +0.32% | 1.8천 |
|---|
| 2026.03.23 | ₩34,735 | ₩34,775 | ₩34,639 | ₩34,642 | -0.27% | 5.3천 |
|---|
| 2026.03.20 | ₩34,587 | ₩34,655 | ₩34,575 | ₩34,627 | +0.12% | 7천 |
|---|
| 2026.03.19 | ₩34,374 | ₩34,668 | ₩34,374 | ₩34,575 | +0.58% | 2.2만 |
|---|
| 2026.03.18 | ₩34,535 | ₩34,535 | ₩34,441 | ₩34,468 | -0.19% | 2.1천 |
|---|
| 2026.03.17 | ₩34,615 | ₩34,615 | ₩34,495 | ₩34,548 | -0.19% | 2.7천 |
|---|
| 2026.03.16 | ₩34,461 | ₩34,682 | ₩34,461 | ₩34,511 | +0.14% | 2.9천 |
|---|
| 2026.03.13 | ₩34,962 | ₩34,962 | ₩34,417 | ₩34,417 | -1.56% | 1.8천 |
|---|
| 2026.03.12 | ₩34,722 | ₩34,748 | ₩34,655 | ₩34,659 | -0.18% | 9.8천 |
|---|
| 2026.03.11 | ₩34,561 | ₩34,587 | ₩34,541 | ₩34,544 | -0.05% | 1.7만 |
|---|
| 2026.03.10 | ₩34,388 | ₩34,801 | ₩34,388 | ₩34,491 | +0.30% | 1.5만 |
|---|
| 2026.03.09 | ₩34,535 | ₩34,535 | ₩34,381 | ₩34,501 | -0.10% | 7.2천 |
|---|
| 2026.03.06 | ₩34,588 | ₩34,628 | ₩34,501 | ₩34,622 | +0.10% | 7.7천 |
|---|
| 2026.03.05 | ₩34,601 | ₩34,655 | ₩34,535 | ₩34,591 | -0.03% | 2.8천 |
|---|
| 2026.03.04 | ₩34,708 | ₩34,708 | ₩34,508 | ₩34,508 | -0.58% | 1.8천 |
|---|
| 2026.03.03 | ₩34,508 | ₩34,668 | ₩34,425 | ₩34,655 | +0.43% | 4.3천 |
|---|
| 2026.03.02 | ₩34,535 | ₩34,682 | ₩34,535 | ₩34,535 | 0.00% | 1.7천 |
|---|
| 2026.02.27 | ₩34,601 | ₩34,628 | ₩34,468 | ₩34,517 | -0.24% | 5.6천 |
|---|
| 2026.02.26 | ₩34,668 | ₩34,668 | ₩34,627 | ₩34,627 | -0.12% | 100 |
|---|
| 2026.02.25 | ₩34,508 | ₩34,535 | ₩34,504 | ₩34,504 | -0.01% | 2.3만 |
|---|
| 2026.02.24 | ₩34,428 | ₩34,441 | ₩34,408 | ₩34,441 | +0.04% | 6.4천 |
|---|
| 2026.02.23 | ₩35,083 | ₩35,083 | ₩34,428 | ₩34,495 | -1.68% | 1.1만 |
|---|
| 2026.02.20 | ₩34,789 | ₩34,789 | ₩34,535 | ₩34,535 | -0.73% | 1.6만 |
|---|
| 2026.02.19 | ₩34,581 | ₩34,581 | ₩34,488 | ₩34,535 | -0.14% | 3.1천 |
|---|
| 2026.02.18 | ₩34,503 | ₩34,642 | ₩34,503 | ₩34,569 | +0.19% | 8.1천 |
|---|
| 2026.02.17 | ₩34,187 | ₩34,842 | ₩34,187 | ₩34,789 | +1.76% | 5.7천 |
|---|
| 2026.02.13 | ₩35,283 | ₩35,283 | ₩34,548 | ₩34,722 | -1.59% | 29.7만 |
|---|
| 2026.02.12 | ₩34,428 | ₩34,428 | ₩34,381 | ₩34,394 | -0.10% | 5.1천 |
|---|
| 2026.02.11 | ₩34,481 | ₩34,493 | ₩34,374 | ₩34,414 | -0.19% | 2만 |
|---|
| 2026.02.10 | ₩34,334 | ₩34,334 | ₩34,267 | ₩34,314 | -0.06% | 9.8만 |
|---|
| 2026.02.09 | ₩34,334 | ₩34,334 | ₩34,201 | ₩34,254 | -0.23% | 1.1만 |
|---|
| 2026.02.06 | ₩34,307 | ₩34,307 | ₩34,107 | ₩34,147 | -0.47% | 5.9천 |
|---|
| 2026.02.05 | ₩34,027 | ₩34,174 | ₩34,000 | ₩34,080 | +0.16% | 1.3만 |
|---|
| 2026.02.04 | ₩33,947 | ₩34,013 | ₩33,873 | ₩34,013 | +0.20% | 4천 |
|---|
| 2026.02.03 | ₩34,074 | ₩34,120 | ₩33,987 | ₩33,987 | -0.25% | 5.6천 |
|---|
| 2026.02.02 | ₩34,294 | ₩34,307 | ₩34,227 | ₩34,281 | -0.04% | 4.2천 |
|---|
| 2026.01.30 | ₩34,067 | ₩34,107 | ₩34,027 | ₩34,107 | +0.12% | 16.1만 |
|---|
| 2026.01.29 | ₩33,960 | ₩34,040 | ₩33,960 | ₩34,040 | +0.24% | 1.6만 |
|---|
| 2026.01.28 | ₩33,826 | ₩33,933 | ₩33,826 | ₩33,920 | +0.28% | 1.9만 |
|---|
| 2026.01.27 | ₩34,027 | ₩34,027 | ₩33,947 | ₩33,947 | -0.24% | 4.5천 |
|---|
| 2026.01.26 | ₩34,374 | ₩34,374 | ₩33,933 | ₩34,040 | -0.97% | 1.1만 |
|---|
| 2026.01.23 | ₩33,666 | ₩33,679 | ₩33,643 | ₩33,673 | +0.02% | 1.8천 |
|---|
| 2026.01.22 | ₩33,612 | ₩33,666 | ₩33,612 | ₩33,653 | +0.12% | 5.3만 |
|---|
| 2026.01.21 | ₩33,559 | ₩33,586 | ₩33,425 | ₩33,506 | -0.16% | 1.5만 |
|---|
| 2026.01.20 | ₩33,412 | ₩33,412 | ₩33,272 | ₩33,347 | -0.20% | 1.2만 |
|---|
| 2026.01.16 | ₩33,258 | ₩33,258 | ₩33,238 | ₩33,238 | -0.06% | 300 |
|---|
| 2026.01.15 | ₩33,372 | ₩33,385 | ₩33,305 | ₩33,321 | -0.15% | 7.7천 |
|---|
| 2026.01.14 | ₩33,572 | ₩33,612 | ₩33,492 | ₩33,532 | -0.12% | 20.1만 |
|---|
| 2026.01.13 | ₩33,765 | ₩33,866 | ₩33,765 | ₩33,800 | +0.10% | 3.7천 |
|---|
| 2026.01.12 | ₩33,706 | ₩33,786 | ₩33,706 | ₩33,759 | +0.16% | 48.4만 |
|---|
| 2026.01.09 | ₩33,786 | ₩33,792 | ₩33,653 | ₩33,719 | -0.20% | 3.4만 |
|---|
| 2026.01.08 | ₩34,361 | ₩34,361 | ₩33,866 | ₩34,000 | -1.05% | 3.7만 |
|---|
| 2026.01.07 | ₩34,294 | ₩34,374 | ₩34,294 | ₩34,327 | +0.10% | 4.4천 |
|---|
| 2026.01.06 | ₩33,960 | ₩34,267 | ₩33,947 | ₩34,187 | +0.67% | 3.8만 |
|---|
| 2026.01.05 | ₩34,134 | ₩34,134 | ₩33,853 | ₩33,874 | -0.76% | 49.5만 |
|---|
| 2026.01.02 | ₩34,361 | ₩34,361 | ₩34,067 | ₩34,067 | -0.86% | 3.7천 |
|---|
| 2025.12.31 | ₩34,374 | ₩34,374 | ₩34,247 | ₩34,286 | -0.26% | 5.1천 |
|---|
| 2025.12.30 | ₩34,561 | ₩34,561 | ₩34,462 | ₩34,462 | -0.29% | 1.6만 |
|---|
| 2025.12.29 | ₩34,516 | ₩34,521 | ₩34,468 | ₩34,468 | -0.14% | 1.8천 |
|---|
| 2025.12.26 | ₩34,456 | ₩34,481 | ₩34,456 | ₩34,481 | +0.07% | 1.7천 |
|---|
| 2025.12.24 | ₩34,436 | ₩34,436 | ₩34,434 | ₩34,434 | -0.00% | 400 |
|---|
| 2025.12.23 | ₩34,481 | ₩34,481 | ₩34,388 | ₩34,414 | -0.19% | 5.7천 |
|---|
| 2025.12.22 | ₩34,393 | ₩34,453 | ₩34,380 | ₩34,382 | -0.03% | 2.3천 |
|---|
| 2025.12.19 | ₩34,341 | ₩34,535 | ₩34,341 | ₩34,535 | +0.56% | 5.8천 |
|---|
| 2025.12.18 | ₩34,187 | ₩34,241 | ₩34,187 | ₩34,198 | +0.03% | 32.5만 |
|---|
| 2025.12.17 | ₩34,180 | ₩34,180 | ₩34,144 | ₩34,144 | -0.11% | 900 |
|---|
| 2025.12.16 | ₩34,241 | ₩34,241 | ₩34,159 | ₩34,159 | -0.24% | 8.4천 |
|---|
| 2025.12.15 | ₩34,321 | ₩34,348 | ₩34,266 | ₩34,266 | -0.16% | 5.5만 |
|---|
| 2025.12.12 | ₩34,080 | ₩34,134 | ₩34,080 | ₩34,111 | +0.09% | 1천 |
|---|
| 2025.12.11 | ₩34,100 | ₩34,103 | ₩34,080 | ₩34,103 | +0.01% | 1.2천 |
|---|
| 2025.12.10 | ₩34,094 | ₩34,134 | ₩34,005 | ₩34,005 | -0.26% | 9.2천 |
|---|
| 2025.12.09 | ₩34,013 | ₩34,040 | ₩33,993 | ₩33,999 | -0.04% | 3.8천 |
|---|
| 2025.12.08 | ₩33,947 | ₩33,973 | ₩33,893 | ₩33,917 | -0.09% | 4천 |
|---|
| 2025.12.05 | ₩33,920 | ₩33,947 | ₩33,920 | ₩33,947 | +0.08% | 15만 |
|---|
| 2025.12.04 | ₩34,334 | ₩34,668 | ₩33,662 | ₩33,662 | -1.96% | 8.1만 |
|---|
| 2025.12.03 | ₩33,530 | ₩33,559 | ₩33,506 | ₩33,543 | +0.04% | 4.6천 |
|---|
| 2025.12.02 | ₩33,595 | ₩33,639 | ₩33,595 | ₩33,598 | +0.01% | 1.9천 |
|---|
| 2025.12.01 | ₩33,646 | ₩33,693 | ₩33,642 | ₩33,642 | -0.01% | 2.3천 |
|---|
| 2025.11.28 | ₩34,040 | ₩34,040 | ₩33,612 | ₩33,612 | -1.26% | 400 |
|---|
| 2025.11.26 | ₩33,225 | ₩33,666 | ₩33,225 | ₩33,579 | +1.07% | 1.6천 |
|---|
| 2025.11.25 | ₩33,890 | ₩33,906 | ₩33,790 | ₩33,790 | -0.30% | 3.1천 |
|---|
| 2025.11.24 | ₩33,673 | ₩33,733 | ₩33,626 | ₩33,626 | -0.14% | 1.8천 |
|---|
| 2025.11.21 | ₩33,733 | ₩33,853 | ₩33,679 | ₩33,800 | +0.20% | 1.5만 |
|---|
| 2025.11.20 | ₩33,669 | ₩33,746 | ₩33,623 | ₩33,623 | -0.13% | 4.5천 |
|---|
| 2025.11.19 | ₩33,830 | ₩33,840 | ₩33,719 | ₩33,750 | -0.24% | 800 |
|---|
| 2025.11.18 | ₩33,880 | ₩33,893 | ₩33,793 | ₩33,793 | -0.26% | 7.4천 |
|---|
| 2025.11.17 | ₩33,777 | ₩33,893 | ₩33,777 | ₩33,798 | +0.06% | 5.9천 |
|---|
| 2025.11.14 | ₩33,920 | ₩33,933 | ₩33,773 | ₩33,832 | -0.26% | 2천 |
|---|
| 2025.11.13 | ₩34,080 | ₩34,080 | ₩33,800 | ₩33,821 | -0.76% | 3.4만 |
|---|
| 2025.11.12 | ₩33,866 | ₩33,866 | ₩33,830 | ₩33,830 | -0.11% | 100 |
|---|
| 2025.11.11 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,659 | ₩33,826 | ₩33,659 | ₩33,826 | +0.50% | 3.9천 |
|---|
| 2025.11.07 | ₩33,532 | ₩33,706 | ₩33,532 | ₩33,603 | +0.21% | 1.4만 |
|---|
| 2025.11.06 | ₩33,439 | ₩33,439 | ₩33,145 | ₩33,265 | -0.52% | 2.9천 |
|---|
| 2025.11.05 | ₩33,345 | ₩33,399 | ₩33,345 | ₩33,383 | +0.11% | 9.1천 |
|---|
| 2025.11.04 | ₩33,359 | ₩33,479 | ₩33,332 | ₩33,333 | -0.08% | 1.3만 |
|---|
| 2025.11.03 | ₩33,385 | ₩33,519 | ₩33,385 | ₩33,506 | +0.36% | 4.6천 |
|---|
| 2025.10.31 | ₩33,540 | ₩33,572 | ₩33,479 | ₩33,499 | -0.12% | 2.1만 |
|---|
| 2025.10.30 | ₩33,305 | ₩33,532 | ₩33,305 | ₩33,526 | +0.66% | 3.2만 |
|---|
| 2025.10.29 | ₩33,359 | ₩33,359 | ₩33,118 | ₩33,225 | -0.40% | 2.2만 |
|---|
| 2025.10.28 | ₩32,998 | ₩33,030 | ₩32,998 | ₩33,030 | +0.10% | 100 |
|---|
| 2025.10.27 | ₩32,877 | ₩32,958 | ₩32,851 | ₩32,851 | -0.08% | 3.7천 |
|---|
| 2025.10.24 | ₩32,824 | ₩32,837 | ₩32,824 | ₩32,831 | +0.02% | 7.7천 |
|---|
| 2025.10.23 | ₩32,836 | ₩32,877 | ₩32,836 | ₩32,851 | +0.04% | 6천 |
|---|
| 2025.10.22 | ₩32,770 | ₩32,797 | ₩32,664 | ₩32,797 | +0.08% | 7.9천 |
|---|
| 2025.10.21 | ₩32,744 | ₩32,797 | ₩32,704 | ₩32,742 | -0.00% | 4.1천 |
|---|
| 2025.10.20 | ₩32,610 | ₩32,797 | ₩32,610 | ₩32,744 | +0.41% | 7.1천 |
|---|
| 2025.10.17 | ₩32,623 | ₩32,664 | ₩32,530 | ₩32,614 | -0.03% | 1.3만 |
|---|
| 2025.10.16 | ₩32,557 | ₩32,622 | ₩32,557 | ₩32,602 | +0.14% | 2.2천 |
|---|
| 2025.10.15 | ₩32,543 | ₩32,597 | ₩32,525 | ₩32,525 | -0.06% | 700 |
|---|
| 2025.10.14 | ₩32,630 | ₩32,630 | ₩32,490 | ₩32,586 | -0.14% | 2.6천 |
|---|
| 2025.10.13 | ₩32,690 | ₩32,690 | ₩32,517 | ₩32,601 | -0.27% | 300 |
|---|
| 2025.10.10 | ₩32,396 | ₩32,543 | ₩32,396 | ₩32,460 | +0.20% | 200 |
|---|