시장 데이터를 불러오는 중
전체 종목
PMV Adaptive Risk Parity ETF 과거 주가
PMV Adaptive Risk Parity ETF · ARP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PMV Adaptive Risk Parity ETF · ARP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,194 | ₩46,287 | ₩46,154 | ₩46,189 | -0.01% | 6.8천 |
| 2026.10.08 | ₩46,033 | ₩46,181 | ₩46,033 | ₩46,088 | +0.12% | 7.8천 |
| 2026.10.07 | ₩45,994 | ₩46,033 | ₩45,926 | ₩46,013 | +0.04% | 1.1만 |
| 2026.10.06 | ₩45,993 | ₩46,207 | ₩45,993 | ₩46,201 | +0.45% | 3.4천 |
| 2026.10.05 | ₩45,899 | ₩45,979 | ₩45,899 | ₩45,926 | +0.06% | 3.7천 |
| 2026.10.02 | ₩43,311 | ₩45,805 | ₩43,311 | ₩45,805 | +5.76% | 3.9천 |
| 2026.10.01 | ₩45,470 | ₩45,725 | ₩45,470 | ₩45,684 | +0.47% | 3.1만 |
| 2026.09.30 | ₩46,114 | ₩46,114 | ₩45,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,651 |
| -1.00% |
| 8.5천 |
| 2026.09.29 | ₩45,611 | ₩45,611 | ₩45,497 | ₩45,564 | -0.10% | 2.1천 |
|---|
| 2026.09.28 | ₩45,772 | ₩45,778 | ₩45,698 | ₩45,698 | -0.16% | 8.3천 |
|---|
| 2026.09.25 | ₩46,181 | ₩46,234 | ₩46,140 | ₩46,234 | +0.12% | 6.9천 |
|---|
| 2026.09.24 | ₩46,100 | ₩46,194 | ₩46,100 | ₩46,158 | +0.13% | 2.1만 |
|---|
| 2026.09.23 | ₩46,181 | ₩46,261 | ₩46,154 | ₩46,219 | +0.08% | 8.4천 |
|---|
| 2026.09.22 | ₩46,368 | ₩46,502 | ₩46,368 | ₩46,480 | +0.24% | 2.4만 |
|---|
| 2026.09.21 | ₩46,114 | ₩46,382 | ₩46,114 | ₩46,348 | +0.51% | 3만 |
|---|
| 2026.09.18 | ₩45,886 | ₩45,993 | ₩45,859 | ₩45,989 | +0.23% | 1.2만 |
|---|
| 2026.09.17 | ₩46,073 | ₩46,084 | ₩46,020 | ₩46,028 | -0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩46,114 | ₩46,114 | ₩45,684 | ₩45,684 | -0.93% | 6.9천 |
|---|
| 2026.09.15 | ₩45,899 | ₩45,953 | ₩45,886 | ₩45,886 | -0.03% | 1.5만 |
|---|
| 2026.09.14 | ₩45,832 | ₩45,979 | ₩45,832 | ₩45,851 | +0.04% | 1.2천 |
|---|
| 2026.09.11 | ₩46,328 | ₩46,328 | ₩46,167 | ₩46,194 | -0.29% | 3.8천 |
|---|
| 2026.09.10 | ₩45,966 | ₩46,167 | ₩45,966 | ₩46,100 | +0.29% | 1.6천 |
|---|
| 2026.09.09 | ₩46,194 | ₩46,194 | ₩46,100 | ₩46,114 | -0.17% | 2만 |
|---|
| 2026.09.08 | ₩46,154 | ₩46,160 | ₩46,081 | ₩46,081 | -0.16% | 1.1천 |
|---|
| 2026.09.04 | ₩46,026 | ₩46,151 | ₩46,026 | ₩46,151 | +0.27% | 1.3만 |
|---|
| 2026.09.03 | ₩46,033 | ₩46,288 | ₩46,033 | ₩46,232 | +0.43% | 1.8천 |
|---|
| 2026.09.02 | ₩45,947 | ₩45,947 | ₩45,871 | ₩45,871 | -0.17% | 1.2만 |
|---|
| 2026.09.01 | ₩45,765 | ₩45,819 | ₩45,752 | ₩45,765 | 0.00% | 3.2만 |
|---|
| 2026.08.31 | ₩45,819 | ₩45,950 | ₩45,819 | ₩45,950 | +0.29% | 8.1천 |
|---|
| 2026.08.28 | ₩45,979 | ₩45,979 | ₩45,765 | ₩45,765 | -0.47% | 3.6천 |
|---|
| 2026.08.27 | ₩45,765 | ₩45,899 | ₩45,765 | ₩45,886 | +0.26% | 2.1천 |
|---|
| 2026.08.26 | ₩45,664 | ₩45,698 | ₩45,627 | ₩45,627 | -0.08% | 4.2천 |
|---|
| 2026.08.25 | ₩45,671 | ₩45,693 | ₩45,671 | ₩45,693 | +0.05% | 3천 |
|---|
| 2026.08.24 | ₩45,684 | ₩45,684 | ₩45,644 | ₩45,644 | -0.09% | 1.3만 |
|---|
| 2026.08.21 | ₩45,845 | ₩45,912 | ₩45,845 | ₩45,882 | +0.08% | 2.4천 |
|---|
| 2026.08.20 | ₩45,687 | ₩45,687 | ₩45,635 | ₩45,635 | -0.11% | 400 |
|---|
| 2026.08.19 | ₩45,735 | ₩45,735 | ₩45,632 | ₩45,640 | -0.21% | 7.2천 |
|---|
| 2026.08.18 | ₩45,490 | ₩45,490 | ₩45,388 | ₩45,388 | -0.22% | 4천 |
|---|
| 2026.08.17 | ₩45,684 | ₩45,752 | ₩45,684 | ₩45,750 | +0.14% | 8.6천 |
|---|
| 2026.08.14 | ₩45,537 | ₩45,537 | ₩45,483 | ₩45,510 | -0.06% | 4.2천 |
|---|
| 2026.08.13 | ₩45,497 | ₩45,497 | ₩45,416 | ₩45,416 | -0.18% | 8.8천 |
|---|
| 2026.08.12 | ₩45,416 | ₩45,430 | ₩45,412 | ₩45,412 | -0.01% | 1.6천 |
|---|
| 2026.08.11 | ₩45,242 | ₩45,242 | ₩45,136 | ₩45,183 | -0.13% | 4.9천 |
|---|
| 2026.08.10 | ₩45,108 | ₩45,212 | ₩45,108 | ₩45,212 | +0.23% | 1.5천 |
|---|
| 2026.08.07 | ₩44,826 | ₩44,934 | ₩44,826 | ₩44,868 | +0.09% | 1.9천 |
|---|
| 2026.08.06 | ₩44,572 | ₩44,572 | ₩44,478 | ₩44,518 | -0.12% | 1.5만 |
|---|
| 2026.08.05 | ₩44,639 | ₩44,639 | ₩44,464 | ₩44,478 | -0.36% | 1.5만 |
|---|
| 2026.08.04 | ₩44,102 | ₩44,344 | ₩44,102 | ₩44,293 | +0.43% | 7.2천 |
|---|
| 2026.08.03 | ₩43,754 | ₩43,947 | ₩43,640 | ₩43,947 | +0.44% | 7.5만 |
|---|
| 2026.07.31 | ₩43,995 | ₩44,006 | ₩43,619 | ₩43,831 | -0.37% | 2.7천 |
|---|
| 2026.07.30 | ₩43,713 | ₩43,775 | ₩43,700 | ₩43,775 | +0.14% | 2.6천 |
|---|
| 2026.07.29 | ₩43,324 | ₩43,485 | ₩43,097 | ₩43,097 | -0.53% | 1.1만 |
|---|
| 2026.07.28 | ₩43,083 | ₩43,324 | ₩43,076 | ₩43,244 | +0.37% | 1.3천 |
|---|
| 2026.07.27 | ₩43,519 | ₩43,519 | ₩43,519 | ₩43,519 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,847 | ₩43,847 | ₩43,720 | ₩43,720 | -0.29% | 800 |
|---|
| 2026.07.23 | ₩44,035 | ₩44,062 | ₩43,914 | ₩43,972 | -0.14% | 6.4천 |
|---|
| 2026.07.22 | ₩44,460 | ₩44,464 | ₩44,330 | ₩44,330 | -0.29% | 6.7천 |
|---|
| 2026.07.21 | ₩43,995 | ₩44,290 | ₩43,995 | ₩44,282 | +0.65% | 1.5천 |
|---|
| 2026.07.20 | ₩43,754 | ₩43,807 | ₩43,633 | ₩43,633 | -0.28% | 1.8천 |
|---|
| 2026.07.17 | ₩43,552 | ₩43,807 | ₩43,539 | ₩43,723 | +0.39% | 1.9천 |
|---|
| 2026.07.16 | ₩43,941 | ₩43,968 | ₩43,758 | ₩43,758 | -0.42% | 5.7천 |
|---|
| 2026.07.15 | ₩44,236 | ₩44,277 | ₩43,955 | ₩44,255 | +0.04% | 4.7천 |
|---|
| 2026.07.14 | ₩44,142 | ₩44,209 | ₩44,102 | ₩44,168 | +0.06% | 2천 |
|---|
| 2026.07.13 | ₩43,720 | ₩43,729 | ₩43,687 | ₩43,688 | -0.07% | 600 |
|---|
| 2026.07.10 | ₩43,859 | ₩43,994 | ₩43,859 | ₩43,994 | +0.31% | 500 |
|---|
| 2026.07.09 | ₩43,821 | ₩44,008 | ₩43,821 | ₩43,940 | +0.27% | 5.2천 |
|---|
| 2026.07.08 | ₩43,358 | ₩43,678 | ₩43,358 | ₩43,678 | +0.74% | 2천 |
|---|
| 2026.07.07 | ₩43,405 | ₩43,539 | ₩43,405 | ₩43,453 | +0.11% | 6.1천 |
|---|
| 2026.07.06 | ₩43,673 | ₩43,898 | ₩43,673 | ₩43,898 | +0.52% | 1.2만 |
|---|
| 2026.07.02 | ₩43,157 | ₩43,157 | ₩43,036 | ₩43,121 | -0.08% | 2.3천 |
|---|
| 2026.07.01 | ₩43,438 | ₩43,438 | ₩43,220 | ₩43,220 | -0.50% | 6천 |
|---|
| 2026.06.30 | ₩43,349 | ₩43,540 | ₩43,349 | ₩43,540 | +0.44% | 1.2만 |
|---|
| 2026.06.29 | ₩42,822 | ₩43,150 | ₩42,802 | ₩43,123 | +0.70% | 5.1천 |
|---|
| 2026.06.26 | ₩42,547 | ₩42,962 | ₩42,547 | ₩42,748 | +0.47% | 5.2천 |
|---|
| 2026.06.25 | ₩43,150 | ₩43,271 | ₩42,869 | ₩43,103 | -0.11% | 1.1만 |
|---|
| 2026.06.24 | ₩42,748 | ₩42,882 | ₩42,507 | ₩42,559 | -0.44% | 2만 |
|---|
| 2026.06.23 | ₩43,137 | ₩43,137 | ₩42,999 | ₩42,999 | -0.32% | 400 |
|---|
| 2026.06.22 | ₩44,002 | ₩44,002 | ₩43,854 | ₩43,941 | -0.14% | 3.3천 |
|---|
| 2026.06.18 | ₩43,794 | ₩44,049 | ₩43,794 | ₩44,022 | +0.52% | 7.4천 |
|---|
| 2026.06.17 | ₩43,571 | ₩43,571 | ₩43,571 | ₩43,571 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩44,149 | ₩44,169 | ₩43,944 | ₩43,944 | -0.46% | 6.8천 |
|---|
| 2026.06.15 | ₩44,290 | ₩44,344 | ₩44,263 | ₩44,294 | +0.01% | 1.1만 |
|---|
| 2026.06.12 | ₩43,666 | ₩43,680 | ₩43,499 | ₩43,673 | +0.02% | 2.1천 |
|---|
| 2026.06.11 | ₩43,036 | ₩43,660 | ₩43,036 | ₩43,617 | +1.35% | 6천 |
|---|
| 2026.06.10 | ₩43,284 | ₩43,371 | ₩42,734 | ₩42,734 | -1.27% | 2.7천 |
|---|
| 2026.06.09 | ₩43,982 | ₩43,982 | ₩42,775 | ₩43,365 | -1.40% | 4.3천 |
|---|
| 2026.06.08 | ₩43,888 | ₩44,002 | ₩43,784 | ₩43,784 | -0.24% | 7.8천 |
|---|
| 2026.06.05 | ₩44,290 | ₩44,290 | ₩43,425 | ₩43,425 | -1.95% | 1.6천 |
|---|
| 2026.06.04 | ₩44,826 | ₩44,920 | ₩44,759 | ₩44,920 | +0.21% | 9.5천 |
|---|
| 2026.06.03 | ₩45,255 | ₩45,255 | ₩45,135 | ₩45,191 | -0.14% | 4.3천 |
|---|
| 2026.06.02 | ₩45,094 | ₩45,324 | ₩45,094 | ₩45,324 | +0.51% | 5천 |
|---|
| 2026.06.01 | ₩45,021 | ₩45,198 | ₩45,014 | ₩45,100 | +0.18% | 2.2만 |
|---|
| 2026.05.29 | ₩44,980 | ₩44,980 | ₩44,853 | ₩44,926 | -0.12% | 4.5천 |
|---|
| 2026.05.28 | ₩44,665 | ₩44,947 | ₩44,665 | ₩44,926 | +0.58% | 1.4천 |
|---|
| 2026.05.27 | ₩44,719 | ₩44,719 | ₩44,605 | ₩44,706 | -0.03% | 1.1만 |
|---|
| 2026.05.26 | ₩45,081 | ₩45,094 | ₩44,893 | ₩45,001 | -0.18% | 6.6천 |
|---|
| 2026.05.22 | ₩44,746 | ₩44,746 | ₩44,671 | ₩44,671 | -0.17% | 800 |
|---|
| 2026.05.21 | ₩44,639 | ₩44,679 | ₩44,551 | ₩44,679 | +0.09% | 1.4만 |
|---|
| 2026.05.20 | ₩44,491 | ₩44,700 | ₩44,491 | ₩44,700 | +0.47% | 1.7천 |
|---|
| 2026.05.19 | ₩44,317 | ₩44,572 | ₩44,317 | ₩44,451 | +0.30% | 3.6천 |
|---|
| 2026.05.18 | ₩44,706 | ₩44,706 | ₩44,531 | ₩44,645 | -0.13% | 4.8천 |
|---|
| 2026.05.15 | ₩44,598 | ₩44,598 | ₩44,491 | ₩44,558 | -0.09% | 9.8천 |
|---|
| 2026.05.14 | ₩45,148 | ₩45,242 | ₩45,135 | ₩45,242 | +0.21% | 2.7천 |
|---|
| 2026.05.13 | ₩45,094 | ₩45,349 | ₩45,094 | ₩45,296 | +0.45% | 5.2천 |
|---|
| 2026.05.12 | ₩45,054 | ₩45,226 | ₩44,786 | ₩45,226 | +0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩45,188 | ₩45,309 | ₩45,162 | ₩45,309 | +0.27% | 4.3천 |
|---|
| 2026.05.08 | ₩44,652 | ₩44,947 | ₩44,652 | ₩44,947 | +0.66% | 4.5천 |
|---|
| 2026.05.07 | ₩44,478 | ₩44,531 | ₩44,370 | ₩44,413 | -0.14% | 1.5천 |
|---|
| 2026.05.06 | ₩44,504 | ₩44,692 | ₩44,504 | ₩44,692 | +0.42% | 5천 |
|---|
| 2026.05.05 | ₩44,277 | ₩44,303 | ₩44,183 | ₩44,277 | 0.00% | 1.5만 |
|---|
| 2026.05.04 | ₩43,982 | ₩43,982 | ₩43,861 | ₩43,901 | -0.18% | 1.6만 |
|---|
| 2026.05.01 | ₩43,968 | ₩44,008 | ₩43,935 | ₩43,936 | -0.07% | 3.1만 |
|---|
| 2026.04.30 | ₩43,821 | ₩44,042 | ₩43,821 | ₩44,041 | +0.50% | 2.1만 |
|---|
| 2026.04.29 | ₩43,552 | ₩43,619 | ₩43,546 | ₩43,615 | +0.14% | 1.1만 |
|---|
| 2026.04.28 | ₩43,432 | ₩43,531 | ₩43,418 | ₩43,531 | +0.23% | 4.2천 |
|---|
| 2026.04.27 | ₩43,700 | ₩43,700 | ₩43,619 | ₩43,621 | -0.18% | 5.6천 |
|---|
| 2026.04.24 | ₩43,619 | ₩43,650 | ₩43,593 | ₩43,650 | +0.07% | 1.1천 |
|---|
| 2026.04.23 | ₩43,499 | ₩43,539 | ₩43,405 | ₩43,522 | +0.05% | 4.7천 |
|---|
| 2026.04.22 | ₩43,539 | ₩43,566 | ₩43,512 | ₩43,546 | +0.02% | 1.7천 |
|---|
| 2026.04.21 | ₩43,432 | ₩43,432 | ₩43,212 | ₩43,212 | -0.51% | 7.1천 |
|---|
| 2026.04.20 | ₩43,539 | ₩43,539 | ₩43,445 | ₩43,451 | -0.20% | 2.3만 |
|---|
| 2026.04.17 | ₩43,392 | ₩43,459 | ₩43,392 | ₩43,459 | +0.15% | 6.8천 |
|---|
| 2026.04.16 | ₩43,472 | ₩43,512 | ₩43,438 | ₩43,472 | 0.00% | 7.4천 |
|---|
| 2026.04.15 | ₩43,365 | ₩43,365 | ₩43,338 | ₩43,343 | -0.05% | 800 |
|---|
| 2026.04.14 | ₩43,271 | ₩43,438 | ₩43,271 | ₩43,438 | +0.39% | 3.3천 |
|---|
| 2026.04.13 | ₩43,043 | ₩43,157 | ₩43,043 | ₩43,137 | +0.22% | 2.8천 |
|---|
| 2026.04.10 | ₩42,989 | ₩43,005 | ₩42,901 | ₩42,901 | -0.21% | 1.3천 |
|---|
| 2026.04.09 | ₩42,895 | ₩42,962 | ₩42,895 | ₩42,936 | +0.09% | 1.8천 |
|---|
| 2026.04.08 | ₩42,822 | ₩42,989 | ₩42,822 | ₩42,949 | +0.30% | 1.6천 |
|---|
| 2026.04.07 | ₩42,480 | ₩42,667 | ₩42,480 | ₩42,649 | +0.40% | 4.6천 |
|---|
| 2026.04.06 | ₩42,667 | ₩42,708 | ₩42,641 | ₩42,659 | -0.02% | 4.6천 |
|---|
| 2026.04.02 | ₩42,439 | ₩42,560 | ₩42,419 | ₩42,556 | +0.27% | 2.6천 |
|---|
| 2026.04.01 | ₩42,574 | ₩42,761 | ₩42,439 | ₩42,572 | -0.00% | 1.6만 |
|---|
| 2026.03.31 | ₩41,849 | ₩42,076 | ₩41,756 | ₩42,076 | +0.54% | 3.5천 |
|---|
| 2026.03.30 | ₩40,924 | ₩40,938 | ₩40,840 | ₩40,840 | -0.21% | 3천 |
|---|
| 2026.03.27 | ₩40,797 | ₩41,105 | ₩40,783 | ₩40,845 | +0.12% | 1.2만 |
|---|
| 2026.03.26 | ₩41,005 | ₩41,219 | ₩40,657 | ₩40,657 | -0.85% | 1.7천 |
|---|
| 2026.03.25 | ₩41,809 | ₩41,809 | ₩41,380 | ₩41,681 | -0.31% | 1.7천 |
|---|
| 2026.03.24 | ₩40,884 | ₩41,032 | ₩40,871 | ₩40,951 | +0.16% | 1.1만 |
|---|
| 2026.03.23 | ₩41,179 | ₩41,333 | ₩41,124 | ₩41,164 | -0.04% | 4천 |
|---|
| 2026.03.20 | ₩41,219 | ₩41,219 | ₩40,770 | ₩40,770 | -1.09% | 2.5천 |
|---|
| 2026.03.19 | ₩41,682 | ₩41,970 | ₩41,595 | ₩41,970 | +0.69% | 1.2만 |
|---|
| 2026.03.18 | ₩42,895 | ₩42,922 | ₩42,507 | ₩42,507 | -0.91% | 8천 |
|---|
| 2026.03.17 | ₩43,311 | ₩43,512 | ₩43,308 | ₩43,365 | +0.12% | 7.1천 |
|---|
| 2026.03.16 | ₩43,263 | ₩43,263 | ₩43,156 | ₩43,201 | -0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩43,217 | ₩43,231 | ₩42,692 | ₩42,692 | -1.22% | 2.5천 |
|---|
| 2026.03.12 | ₩43,311 | ₩43,324 | ₩43,133 | ₩43,133 | -0.41% | 9.1천 |
|---|
| 2026.03.11 | ₩43,707 | ₩43,902 | ₩43,707 | ₩43,898 | +0.44% | 4.8천 |
|---|
| 2026.03.10 | ₩43,888 | ₩43,888 | ₩43,888 | ₩43,888 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩43,003 | ₩43,597 | ₩42,815 | ₩43,597 | +1.38% | 2.5천 |
|---|
| 2026.03.06 | ₩43,204 | ₩43,418 | ₩43,204 | ₩43,397 | +0.45% | 6.4천 |
|---|
| 2026.03.05 | ₩43,593 | ₩43,593 | ₩43,126 | ₩43,350 | -0.56% | 1.2만 |
|---|
| 2026.03.04 | ₩43,754 | ₩44,089 | ₩43,754 | ₩44,078 | +0.74% | 7.9천 |
|---|
| 2026.03.03 | ₩43,512 | ₩43,767 | ₩43,000 | ₩43,579 | +0.15% | 5.7천 |
|---|
| 2026.03.02 | ₩45,121 | ₩45,188 | ₩44,960 | ₩45,180 | +0.13% | 1.1만 |
|---|
| 2026.02.27 | ₩45,108 | ₩45,322 | ₩45,108 | ₩45,238 | +0.29% | 3.9천 |
|---|
| 2026.02.26 | ₩45,014 | ₩45,072 | ₩44,893 | ₩45,072 | +0.13% | 700 |
|---|
| 2026.02.25 | ₩45,081 | ₩45,222 | ₩45,041 | ₩45,101 | +0.04% | 4.5천 |
|---|
| 2026.02.24 | ₩44,639 | ₩44,867 | ₩44,639 | ₩44,833 | +0.44% | 5.9천 |
|---|
| 2026.02.23 | ₩44,880 | ₩44,880 | ₩44,706 | ₩44,791 | -0.20% | 8.8천 |
|---|
| 2026.02.20 | ₩44,209 | ₩44,576 | ₩44,209 | ₩44,576 | +0.83% | 2.6천 |
|---|
| 2026.02.19 | ₩43,901 | ₩43,949 | ₩43,794 | ₩43,949 | +0.11% | 3.4만 |
|---|
| 2026.02.18 | ₩44,062 | ₩44,062 | ₩43,847 | ₩43,914 | -0.33% | 2.4만 |
|---|
| 2026.02.17 | ₩43,499 | ₩43,499 | ₩43,070 | ₩43,448 | -0.12% | 2.8천 |
|---|
| 2026.02.13 | ₩43,760 | ₩43,928 | ₩43,760 | ₩43,855 | +0.22% | 4.6천 |
|---|
| 2026.02.12 | ₩44,357 | ₩44,357 | ₩43,469 | ₩43,552 | -1.81% | 1.1만 |
|---|
| 2026.02.11 | ₩44,250 | ₩44,353 | ₩44,116 | ₩44,353 | +0.23% | 1.2만 |
|---|
| 2026.02.10 | ₩44,102 | ₩44,102 | ₩43,968 | ₩44,016 | -0.19% | 3.7천 |
|---|
| 2026.02.09 | ₩44,049 | ₩44,113 | ₩44,049 | ₩44,113 | +0.15% | 1.4천 |
|---|
| 2026.02.06 | ₩43,003 | ₩43,349 | ₩43,003 | ₩43,349 | +0.80% | 6.8천 |
|---|
| 2026.02.05 | ₩42,627 | ₩42,761 | ₩42,279 | ₩42,323 | -0.71% | 7.1천 |
|---|
| 2026.02.04 | ₩45,591 | ₩45,591 | ₩42,869 | ₩43,036 | -5.60% | 7.6천 |
|---|
| 2026.02.03 | ₩43,097 | ₩43,110 | ₩42,694 | ₩43,110 | +0.03% | 6.7천 |
|---|
| 2026.02.02 | ₩42,346 | ₩42,413 | ₩42,158 | ₩42,359 | +0.03% | 2만 |
|---|
| 2026.01.30 | ₩43,499 | ₩43,713 | ₩42,399 | ₩42,873 | -1.44% | 1.9만 |
|---|
| 2026.01.29 | ₩44,826 | ₩45,229 | ₩44,223 | ₩44,974 | +0.33% | 7.3천 |
|---|
| 2026.01.28 | ₩44,236 | ₩44,652 | ₩44,236 | ₩44,652 | +0.94% | 9.5천 |
|---|
| 2026.01.27 | ₩43,695 | ₩44,149 | ₩43,695 | ₩44,149 | +1.04% | 9.3천 |
|---|
| 2026.01.26 | ₩43,713 | ₩43,713 | ₩43,401 | ₩43,485 | -0.52% | 1.5만 |
|---|
| 2026.01.23 | ₩43,110 | ₩43,257 | ₩42,960 | ₩43,223 | +0.26% | 1.2만 |
|---|
| 2026.01.22 | ₩42,681 | ₩42,922 | ₩42,681 | ₩42,895 | +0.50% | 2.3만 |
|---|
| 2026.01.21 | ₩42,480 | ₩42,560 | ₩42,319 | ₩42,547 | +0.16% | 6.6천 |
|---|
| 2026.01.20 | ₩42,091 | ₩42,225 | ₩42,010 | ₩42,025 | -0.16% | 1.1만 |
|---|
| 2026.01.16 | ₩42,037 | ₩42,051 | ₩41,796 | ₩41,951 | -0.20% | 9.6천 |
|---|
| 2026.01.15 | ₩42,010 | ₩42,104 | ₩41,970 | ₩41,970 | -0.10% | 1.9만 |
|---|
| 2026.01.14 | ₩41,917 | ₩42,051 | ₩41,917 | ₩41,989 | +0.17% | 1.8만 |
|---|
| 2026.01.13 | ₩41,930 | ₩41,984 | ₩41,796 | ₩41,849 | -0.19% | 7.8천 |
|---|
| 2026.01.12 | ₩41,965 | ₩42,010 | ₩41,925 | ₩41,947 | -0.04% | 1.2만 |
|---|
| 2026.01.09 | ₩41,595 | ₩41,823 | ₩41,581 | ₩41,608 | +0.03% | 3.1만 |
|---|
| 2026.01.08 | ₩41,099 | ₩41,324 | ₩41,099 | ₩41,324 | +0.55% | 1.6만 |
|---|
| 2026.01.07 | ₩41,192 | ₩41,192 | ₩41,146 | ₩41,155 | -0.09% | 4만 |
|---|
| 2026.01.06 | ₩41,380 | ₩41,447 | ₩41,353 | ₩41,415 | +0.08% | 4만 |
|---|
| 2026.01.05 | ₩41,166 | ₩41,246 | ₩41,152 | ₩41,183 | +0.04% | 5천 |
|---|
| 2026.01.02 | ₩40,643 | ₩40,737 | ₩40,576 | ₩40,668 | +0.06% | 2.8만 |
|---|
| 2025.12.31 | ₩40,683 | ₩40,683 | ₩40,495 | ₩40,495 | -0.46% | 1천 |
|---|
| 2025.12.30 | ₩40,885 | ₩40,904 | ₩40,798 | ₩40,798 | -0.21% | 2.8천 |
|---|
| 2025.12.29 | ₩43,432 | ₩43,512 | ₩43,378 | ₩43,392 | -0.09% | 3.9천 |
|---|
| 2025.12.26 | ₩44,035 | ₩44,175 | ₩44,035 | ₩44,113 | +0.18% | 7.1천 |
|---|
| 2025.12.24 | ₩43,873 | ₩44,035 | ₩43,873 | ₩43,968 | +0.22% | 3.1천 |
|---|
| 2025.12.23 | ₩43,744 | ₩43,969 | ₩43,725 | ₩43,969 | +0.51% | 1.4만 |
|---|
| 2025.12.22 | ₩43,512 | ₩43,606 | ₩43,445 | ₩43,606 | +0.22% | 4.9천 |
|---|
| 2025.12.19 | ₩43,110 | ₩43,190 | ₩43,091 | ₩43,091 | -0.04% | 1.2만 |
|---|
| 2025.12.18 | ₩43,016 | ₩43,016 | ₩42,862 | ₩42,882 | -0.31% | 2.5천 |
|---|
| 2025.12.17 | ₩42,721 | ₩42,744 | ₩42,721 | ₩42,729 | +0.02% | 1.1천 |
|---|
| 2025.12.16 | ₩42,855 | ₩42,869 | ₩42,748 | ₩42,822 | -0.08% | 6.9천 |
|---|
| 2025.12.15 | ₩43,003 | ₩43,003 | ₩42,949 | ₩42,949 | -0.12% | 1.6천 |
|---|
| 2025.12.12 | ₩43,298 | ₩43,298 | ₩42,922 | ₩42,932 | -0.85% | 3.2천 |
|---|
| 2025.12.11 | ₩42,920 | ₩43,150 | ₩42,920 | ₩43,117 | +0.46% | 2.5천 |
|---|
| 2025.12.10 | ₩43,068 | ₩43,068 | ₩43,068 | ₩43,068 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩42,823 | ₩42,823 | ₩42,808 | ₩42,808 | -0.03% | 300 |
|---|
| 2025.12.08 | ₩42,788 | ₩42,788 | ₩42,752 | ₩42,752 | -0.08% | 700 |
|---|
| 2025.12.05 | ₩43,110 | ₩43,110 | ₩42,925 | ₩42,925 | -0.43% | 6.4천 |
|---|
| 2025.12.04 | ₩42,842 | ₩42,909 | ₩42,842 | ₩42,881 | +0.09% | 3.8천 |
|---|
| 2025.12.03 | ₩42,851 | ₩42,863 | ₩42,828 | ₩42,848 | -0.01% | 600 |
|---|
| 2025.12.02 | ₩42,802 | ₩42,802 | ₩42,798 | ₩42,798 | -0.01% | 300 |
|---|
| 2025.12.01 | ₩42,706 | ₩42,909 | ₩42,706 | ₩42,779 | +0.17% | 1.5만 |
|---|
| 2025.11.28 | ₩42,734 | ₩42,832 | ₩42,694 | ₩42,832 | +0.23% | 2.2천 |
|---|
| 2025.11.26 | ₩42,225 | ₩42,547 | ₩42,225 | ₩42,465 | +0.57% | 3.2천 |
|---|
| 2025.11.25 | ₩41,809 | ₩42,134 | ₩41,809 | ₩42,134 | +0.78% | 8.9천 |
|---|
| 2025.11.24 | ₩41,313 | ₩41,951 | ₩41,313 | ₩41,951 | +1.54% | 7.7천 |
|---|
| 2025.11.21 | ₩41,139 | ₩41,588 | ₩41,139 | ₩41,306 | +0.41% | 2.6천 |
|---|
| 2025.11.20 | ₩42,118 | ₩42,118 | ₩41,187 | ₩41,187 | -2.21% | 1.2천 |
|---|
| 2025.11.19 | ₩41,957 | ₩41,957 | ₩41,595 | ₩41,685 | -0.65% | 3.5천 |
|---|
| 2025.11.18 | ₩41,501 | ₩41,809 | ₩41,501 | ₩41,698 | +0.47% | 2.4천 |
|---|
| 2025.11.17 | ₩41,903 | ₩42,091 | ₩41,662 | ₩41,769 | -0.32% | 700 |
|---|
| 2025.11.14 | ₩42,051 | ₩42,254 | ₩42,051 | ₩42,193 | +0.34% | 3.1천 |
|---|
| 2025.11.13 | ₩43,029 | ₩43,029 | ₩42,319 | ₩42,393 | -1.48% | 3.7천 |
|---|
| 2025.11.12 | ₩42,815 | ₩43,003 | ₩42,815 | ₩42,933 | +0.28% | 7천 |
|---|
| 2025.11.11 | ₩42,654 | ₩42,768 | ₩42,574 | ₩42,768 | +0.27% | 5천 |
|---|
| 2025.11.10 | ₩42,426 | ₩42,680 | ₩42,426 | ₩42,655 | +0.54% | 1.1만 |
|---|
| 2025.11.07 | ₩41,622 | ₩41,820 | ₩41,447 | ₩41,820 | +0.48% | 1.2천 |
|---|
| 2025.11.06 | ₩41,796 | ₩41,796 | ₩41,702 | ₩41,715 | -0.19% | 4.6천 |
|---|
| 2025.11.05 | ₩42,051 | ₩42,088 | ₩42,051 | ₩42,088 | +0.09% | 900 |
|---|
| 2025.11.04 | ₩41,762 | ₩41,997 | ₩41,762 | ₩41,769 | +0.02% | 1.2만 |
|---|
| 2025.11.03 | ₩42,264 | ₩42,413 | ₩42,252 | ₩42,347 | +0.20% | 9천 |
|---|
| 2025.10.31 | ₩42,265 | ₩42,265 | ₩42,063 | ₩42,226 | -0.09% | 1.4만 |
|---|
| 2025.10.30 | ₩42,064 | ₩42,305 | ₩42,064 | ₩42,244 | +0.43% | 2.6천 |
|---|
| 2025.10.29 | ₩42,372 | ₩42,372 | ₩42,216 | ₩42,216 | -0.37% | 2.6천 |
|---|
| 2025.10.28 | ₩42,024 | ₩42,198 | ₩42,024 | ₩42,135 | +0.26% | 1.5만 |
|---|
| 2025.10.27 | ₩42,299 | ₩42,319 | ₩42,212 | ₩42,265 | -0.08% | 3.7천 |
|---|
| 2025.10.24 | ₩42,439 | ₩42,574 | ₩42,422 | ₩42,422 | -0.04% | 1.6천 |
|---|
| 2025.10.23 | ₩42,399 | ₩42,439 | ₩42,309 | ₩42,309 | -0.21% | 1.2천 |
|---|
| 2025.10.22 | ₩41,756 | ₩41,957 | ₩41,756 | ₩41,957 | +0.48% | 1천 |
|---|
| 2025.10.21 | ₩42,104 | ₩42,104 | ₩41,917 | ₩41,957 | -0.35% | 1.6천 |
|---|
| 2025.10.20 | ₩42,704 | ₩42,961 | ₩42,694 | ₩42,961 | +0.60% | 700 |
|---|
| 2025.10.17 | ₩42,151 | ₩42,346 | ₩42,151 | ₩42,244 | +0.22% | 6.5천 |
|---|
| 2025.10.16 | ₩42,332 | ₩42,466 | ₩42,332 | ₩42,466 | +0.32% | 500 |
|---|
| 2025.10.15 | ₩42,178 | ₩42,178 | ₩42,178 | ₩42,178 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩41,635 | ₩41,890 | ₩41,635 | ₩41,749 | +0.27% | 1천 |
|---|
| 2025.10.13 | ₩41,780 | ₩41,831 | ₩41,780 | ₩41,816 | +0.09% | 1.8천 |
|---|
| 2025.10.10 | ₩41,112 | ₩41,112 | ₩41,026 | ₩41,026 | -0.21% | 1천 |
|---|