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 | ₩46,216 | ₩46,309 | ₩46,176 | ₩46,211 | -0.01% | 6.8천 |
| 2026.10.08 | ₩46,055 | ₩46,203 | ₩46,055 | ₩46,110 | +0.12% | 7.8천 |
| 2026.10.07 | ₩46,016 | ₩46,055 | ₩45,948 | ₩46,035 | +0.04% | 1.1만 |
| 2026.10.06 | ₩46,015 | ₩46,229 | ₩46,015 | ₩46,223 | +0.45% | 3.4천 |
| 2026.10.05 | ₩45,921 | ₩46,001 | ₩45,921 | ₩45,948 | +0.06% | 3.7천 |
| 2026.10.02 | ₩43,332 | ₩45,827 | ₩43,332 | ₩45,827 | +5.76% | 3.9천 |
| 2026.10.01 | ₩45,492 | ₩45,747 | ₩45,492 | ₩45,706 | +0.47% | 3.1만 |
| 2026.09.30 | ₩46,136 | ₩46,136 | ₩45,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,673 |
| -1.00% |
| 8.5천 |
| 2026.09.29 | ₩45,632 | ₩45,632 | ₩45,518 | ₩45,586 | -0.10% | 2.1천 |
|---|
| 2026.09.28 | ₩45,793 | ₩45,800 | ₩45,720 | ₩45,720 | -0.16% | 8.3천 |
|---|
| 2026.09.25 | ₩46,203 | ₩46,256 | ₩46,162 | ₩46,256 | +0.12% | 6.9천 |
|---|
| 2026.09.24 | ₩46,122 | ₩46,216 | ₩46,122 | ₩46,180 | +0.13% | 2.1만 |
|---|
| 2026.09.23 | ₩46,203 | ₩46,283 | ₩46,176 | ₩46,242 | +0.08% | 8.4천 |
|---|
| 2026.09.22 | ₩46,390 | ₩46,525 | ₩46,390 | ₩46,502 | +0.24% | 2.4만 |
|---|
| 2026.09.21 | ₩46,136 | ₩46,404 | ₩46,136 | ₩46,370 | +0.51% | 3만 |
|---|
| 2026.09.18 | ₩45,908 | ₩46,015 | ₩45,881 | ₩46,011 | +0.23% | 1.2만 |
|---|
| 2026.09.17 | ₩46,095 | ₩46,106 | ₩46,042 | ₩46,050 | -0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩46,136 | ₩46,136 | ₩45,706 | ₩45,706 | -0.93% | 6.9천 |
|---|
| 2026.09.15 | ₩45,921 | ₩45,975 | ₩45,908 | ₩45,908 | -0.03% | 1.5만 |
|---|
| 2026.09.14 | ₩45,854 | ₩46,001 | ₩45,854 | ₩45,873 | +0.04% | 1.2천 |
|---|
| 2026.09.11 | ₩46,350 | ₩46,350 | ₩46,189 | ₩46,216 | -0.29% | 3.8천 |
|---|
| 2026.09.10 | ₩45,988 | ₩46,189 | ₩45,988 | ₩46,122 | +0.29% | 1.6천 |
|---|
| 2026.09.09 | ₩46,216 | ₩46,216 | ₩46,122 | ₩46,136 | -0.17% | 2만 |
|---|
| 2026.09.08 | ₩46,176 | ₩46,183 | ₩46,103 | ₩46,103 | -0.16% | 1.1천 |
|---|
| 2026.09.04 | ₩46,048 | ₩46,173 | ₩46,048 | ₩46,173 | +0.27% | 1.3만 |
|---|
| 2026.09.03 | ₩46,055 | ₩46,310 | ₩46,055 | ₩46,254 | +0.43% | 1.8천 |
|---|
| 2026.09.02 | ₩45,969 | ₩45,969 | ₩45,893 | ₩45,893 | -0.17% | 1.2만 |
|---|
| 2026.09.01 | ₩45,787 | ₩45,840 | ₩45,773 | ₩45,787 | 0.00% | 3.2만 |
|---|
| 2026.08.31 | ₩45,840 | ₩45,972 | ₩45,840 | ₩45,972 | +0.29% | 8.1천 |
|---|
| 2026.08.28 | ₩46,001 | ₩46,001 | ₩45,787 | ₩45,787 | -0.47% | 3.6천 |
|---|
| 2026.08.27 | ₩45,787 | ₩45,921 | ₩45,787 | ₩45,908 | +0.26% | 2.1천 |
|---|
| 2026.08.26 | ₩45,686 | ₩45,720 | ₩45,649 | ₩45,649 | -0.08% | 4.2천 |
|---|
| 2026.08.25 | ₩45,693 | ₩45,714 | ₩45,693 | ₩45,714 | +0.05% | 3천 |
|---|
| 2026.08.24 | ₩45,706 | ₩45,706 | ₩45,666 | ₩45,666 | -0.09% | 1.3만 |
|---|
| 2026.08.21 | ₩45,867 | ₩45,934 | ₩45,867 | ₩45,903 | +0.08% | 2.4천 |
|---|
| 2026.08.20 | ₩45,709 | ₩45,709 | ₩45,657 | ₩45,657 | -0.11% | 400 |
|---|
| 2026.08.19 | ₩45,757 | ₩45,757 | ₩45,654 | ₩45,662 | -0.21% | 7.2천 |
|---|
| 2026.08.18 | ₩45,512 | ₩45,512 | ₩45,410 | ₩45,410 | -0.22% | 4천 |
|---|
| 2026.08.17 | ₩45,706 | ₩45,773 | ₩45,706 | ₩45,772 | +0.14% | 8.6천 |
|---|
| 2026.08.14 | ₩45,559 | ₩45,559 | ₩45,505 | ₩45,532 | -0.06% | 4.2천 |
|---|
| 2026.08.13 | ₩45,518 | ₩45,518 | ₩45,438 | ₩45,438 | -0.18% | 8.8천 |
|---|
| 2026.08.12 | ₩45,438 | ₩45,451 | ₩45,434 | ₩45,434 | -0.01% | 1.6천 |
|---|
| 2026.08.11 | ₩45,264 | ₩45,264 | ₩45,158 | ₩45,205 | -0.13% | 4.9천 |
|---|
| 2026.08.10 | ₩45,129 | ₩45,234 | ₩45,129 | ₩45,234 | +0.23% | 1.5천 |
|---|
| 2026.08.07 | ₩44,848 | ₩44,955 | ₩44,848 | ₩44,889 | +0.09% | 1.9천 |
|---|
| 2026.08.06 | ₩44,593 | ₩44,593 | ₩44,499 | ₩44,539 | -0.12% | 1.5만 |
|---|
| 2026.08.05 | ₩44,660 | ₩44,660 | ₩44,485 | ₩44,499 | -0.36% | 1.5만 |
|---|
| 2026.08.04 | ₩44,123 | ₩44,365 | ₩44,123 | ₩44,314 | +0.43% | 7.2천 |
|---|
| 2026.08.03 | ₩43,774 | ₩43,968 | ₩43,660 | ₩43,968 | +0.44% | 7.5만 |
|---|
| 2026.07.31 | ₩44,016 | ₩44,027 | ₩43,640 | ₩43,852 | -0.37% | 2.7천 |
|---|
| 2026.07.30 | ₩43,734 | ₩43,796 | ₩43,721 | ₩43,796 | +0.14% | 2.6천 |
|---|
| 2026.07.29 | ₩43,345 | ₩43,506 | ₩43,117 | ₩43,117 | -0.53% | 1.1만 |
|---|
| 2026.07.28 | ₩43,104 | ₩43,345 | ₩43,097 | ₩43,265 | +0.37% | 1.3천 |
|---|
| 2026.07.27 | ₩43,540 | ₩43,540 | ₩43,540 | ₩43,540 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,868 | ₩43,868 | ₩43,741 | ₩43,741 | -0.29% | 800 |
|---|
| 2026.07.23 | ₩44,056 | ₩44,083 | ₩43,935 | ₩43,993 | -0.14% | 6.4천 |
|---|
| 2026.07.22 | ₩44,481 | ₩44,485 | ₩44,351 | ₩44,351 | -0.29% | 6.7천 |
|---|
| 2026.07.21 | ₩44,016 | ₩44,311 | ₩44,016 | ₩44,303 | +0.65% | 1.5천 |
|---|
| 2026.07.20 | ₩43,774 | ₩43,828 | ₩43,654 | ₩43,654 | -0.28% | 1.8천 |
|---|
| 2026.07.17 | ₩43,573 | ₩43,828 | ₩43,560 | ₩43,744 | +0.39% | 1.9천 |
|---|
| 2026.07.16 | ₩43,962 | ₩43,989 | ₩43,778 | ₩43,778 | -0.42% | 5.7천 |
|---|
| 2026.07.15 | ₩44,257 | ₩44,298 | ₩43,976 | ₩44,276 | +0.04% | 4.7천 |
|---|
| 2026.07.14 | ₩44,163 | ₩44,231 | ₩44,123 | ₩44,189 | +0.06% | 2천 |
|---|
| 2026.07.13 | ₩43,741 | ₩43,750 | ₩43,707 | ₩43,709 | -0.07% | 600 |
|---|
| 2026.07.10 | ₩43,880 | ₩44,015 | ₩43,880 | ₩44,015 | +0.31% | 500 |
|---|
| 2026.07.09 | ₩43,842 | ₩44,029 | ₩43,842 | ₩43,961 | +0.27% | 5.2천 |
|---|
| 2026.07.08 | ₩43,379 | ₩43,699 | ₩43,379 | ₩43,699 | +0.74% | 2천 |
|---|
| 2026.07.07 | ₩43,426 | ₩43,560 | ₩43,426 | ₩43,474 | +0.11% | 6.1천 |
|---|
| 2026.07.06 | ₩43,694 | ₩43,919 | ₩43,694 | ₩43,919 | +0.52% | 1.2만 |
|---|
| 2026.07.02 | ₩43,177 | ₩43,177 | ₩43,057 | ₩43,141 | -0.08% | 2.3천 |
|---|
| 2026.07.01 | ₩43,459 | ₩43,459 | ₩43,241 | ₩43,241 | -0.50% | 6천 |
|---|
| 2026.06.30 | ₩43,369 | ₩43,561 | ₩43,369 | ₩43,561 | +0.44% | 1.2만 |
|---|
| 2026.06.29 | ₩42,842 | ₩43,171 | ₩42,822 | ₩43,144 | +0.70% | 5.1천 |
|---|
| 2026.06.26 | ₩42,567 | ₩42,983 | ₩42,567 | ₩42,768 | +0.47% | 5.2천 |
|---|
| 2026.06.25 | ₩43,171 | ₩43,291 | ₩42,889 | ₩43,124 | -0.11% | 1.1만 |
|---|
| 2026.06.24 | ₩42,768 | ₩42,902 | ₩42,527 | ₩42,579 | -0.44% | 2만 |
|---|
| 2026.06.23 | ₩43,157 | ₩43,157 | ₩43,019 | ₩43,019 | -0.32% | 400 |
|---|
| 2026.06.22 | ₩44,023 | ₩44,023 | ₩43,875 | ₩43,962 | -0.14% | 3.3천 |
|---|
| 2026.06.18 | ₩43,815 | ₩44,070 | ₩43,815 | ₩44,043 | +0.52% | 7.4천 |
|---|
| 2026.06.17 | ₩43,592 | ₩43,592 | ₩43,592 | ₩43,592 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩44,170 | ₩44,190 | ₩43,965 | ₩43,965 | -0.46% | 6.8천 |
|---|
| 2026.06.15 | ₩44,311 | ₩44,365 | ₩44,284 | ₩44,315 | +0.01% | 1.1만 |
|---|
| 2026.06.12 | ₩43,687 | ₩43,701 | ₩43,520 | ₩43,694 | +0.02% | 2.1천 |
|---|
| 2026.06.11 | ₩43,057 | ₩43,681 | ₩43,057 | ₩43,638 | +1.35% | 6천 |
|---|
| 2026.06.10 | ₩43,305 | ₩43,392 | ₩42,755 | ₩42,755 | -1.27% | 2.7천 |
|---|
| 2026.06.09 | ₩44,003 | ₩44,003 | ₩42,795 | ₩43,385 | -1.40% | 4.3천 |
|---|
| 2026.06.08 | ₩43,909 | ₩44,023 | ₩43,805 | ₩43,805 | -0.24% | 7.8천 |
|---|
| 2026.06.05 | ₩44,311 | ₩44,311 | ₩43,446 | ₩43,446 | -1.95% | 1.6천 |
|---|
| 2026.06.04 | ₩44,848 | ₩44,942 | ₩44,781 | ₩44,942 | +0.21% | 9.5천 |
|---|
| 2026.06.03 | ₩45,277 | ₩45,277 | ₩45,156 | ₩45,213 | -0.14% | 4.3천 |
|---|
| 2026.06.02 | ₩45,116 | ₩45,345 | ₩45,116 | ₩45,345 | +0.51% | 5천 |
|---|
| 2026.06.01 | ₩45,042 | ₩45,219 | ₩45,035 | ₩45,121 | +0.18% | 2.2만 |
|---|
| 2026.05.29 | ₩45,002 | ₩45,002 | ₩44,875 | ₩44,947 | -0.12% | 4.5천 |
|---|
| 2026.05.28 | ₩44,687 | ₩44,968 | ₩44,687 | ₩44,947 | +0.58% | 1.4천 |
|---|
| 2026.05.27 | ₩44,740 | ₩44,740 | ₩44,626 | ₩44,727 | -0.03% | 1.1만 |
|---|
| 2026.05.26 | ₩45,103 | ₩45,116 | ₩44,915 | ₩45,022 | -0.18% | 6.6천 |
|---|
| 2026.05.22 | ₩44,767 | ₩44,767 | ₩44,692 | ₩44,692 | -0.17% | 800 |
|---|
| 2026.05.21 | ₩44,660 | ₩44,700 | ₩44,573 | ₩44,700 | +0.09% | 1.4만 |
|---|
| 2026.05.20 | ₩44,512 | ₩44,722 | ₩44,512 | ₩44,722 | +0.47% | 1.7천 |
|---|
| 2026.05.19 | ₩44,338 | ₩44,593 | ₩44,338 | ₩44,472 | +0.30% | 3.6천 |
|---|
| 2026.05.18 | ₩44,727 | ₩44,727 | ₩44,553 | ₩44,667 | -0.13% | 4.8천 |
|---|
| 2026.05.15 | ₩44,620 | ₩44,620 | ₩44,512 | ₩44,579 | -0.09% | 9.8천 |
|---|
| 2026.05.14 | ₩45,170 | ₩45,264 | ₩45,156 | ₩45,264 | +0.21% | 2.7천 |
|---|
| 2026.05.13 | ₩45,116 | ₩45,371 | ₩45,116 | ₩45,317 | +0.45% | 5.2천 |
|---|
| 2026.05.12 | ₩45,076 | ₩45,247 | ₩44,807 | ₩45,247 | +0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩45,210 | ₩45,331 | ₩45,183 | ₩45,331 | +0.27% | 4.3천 |
|---|
| 2026.05.08 | ₩44,673 | ₩44,968 | ₩44,673 | ₩44,968 | +0.66% | 4.5천 |
|---|
| 2026.05.07 | ₩44,499 | ₩44,553 | ₩44,392 | ₩44,434 | -0.14% | 1.5천 |
|---|
| 2026.05.06 | ₩44,526 | ₩44,714 | ₩44,526 | ₩44,714 | +0.42% | 5천 |
|---|
| 2026.05.05 | ₩44,298 | ₩44,324 | ₩44,204 | ₩44,298 | 0.00% | 1.5만 |
|---|
| 2026.05.04 | ₩44,003 | ₩44,003 | ₩43,882 | ₩43,922 | -0.18% | 1.6만 |
|---|
| 2026.05.01 | ₩43,989 | ₩44,029 | ₩43,956 | ₩43,957 | -0.07% | 3.1만 |
|---|
| 2026.04.30 | ₩43,842 | ₩44,063 | ₩43,842 | ₩44,062 | +0.50% | 2.1만 |
|---|
| 2026.04.29 | ₩43,573 | ₩43,640 | ₩43,567 | ₩43,636 | +0.14% | 1.1만 |
|---|
| 2026.04.28 | ₩43,452 | ₩43,552 | ₩43,439 | ₩43,552 | +0.23% | 4.2천 |
|---|
| 2026.04.27 | ₩43,721 | ₩43,721 | ₩43,640 | ₩43,642 | -0.18% | 5.6천 |
|---|
| 2026.04.24 | ₩43,640 | ₩43,671 | ₩43,613 | ₩43,671 | +0.07% | 1.1천 |
|---|
| 2026.04.23 | ₩43,520 | ₩43,560 | ₩43,426 | ₩43,542 | +0.05% | 4.7천 |
|---|
| 2026.04.22 | ₩43,560 | ₩43,587 | ₩43,533 | ₩43,567 | +0.02% | 1.7천 |
|---|
| 2026.04.21 | ₩43,452 | ₩43,452 | ₩43,232 | ₩43,232 | -0.51% | 7.1천 |
|---|
| 2026.04.20 | ₩43,560 | ₩43,560 | ₩43,466 | ₩43,471 | -0.20% | 2.3만 |
|---|
| 2026.04.17 | ₩43,412 | ₩43,479 | ₩43,412 | ₩43,479 | +0.15% | 6.8천 |
|---|
| 2026.04.16 | ₩43,493 | ₩43,533 | ₩43,459 | ₩43,493 | 0.00% | 7.4천 |
|---|
| 2026.04.15 | ₩43,385 | ₩43,385 | ₩43,359 | ₩43,364 | -0.05% | 800 |
|---|
| 2026.04.14 | ₩43,291 | ₩43,459 | ₩43,291 | ₩43,459 | +0.39% | 3.3천 |
|---|
| 2026.04.13 | ₩43,063 | ₩43,177 | ₩43,063 | ₩43,157 | +0.22% | 2.8천 |
|---|
| 2026.04.10 | ₩43,010 | ₩43,026 | ₩42,921 | ₩42,921 | -0.21% | 1.3천 |
|---|
| 2026.04.09 | ₩42,916 | ₩42,983 | ₩42,916 | ₩42,956 | +0.09% | 1.8천 |
|---|
| 2026.04.08 | ₩42,842 | ₩43,010 | ₩42,842 | ₩42,970 | +0.30% | 1.6천 |
|---|
| 2026.04.07 | ₩42,500 | ₩42,688 | ₩42,500 | ₩42,669 | +0.40% | 4.6천 |
|---|
| 2026.04.06 | ₩42,688 | ₩42,728 | ₩42,661 | ₩42,680 | -0.02% | 4.6천 |
|---|
| 2026.04.02 | ₩42,460 | ₩42,580 | ₩42,440 | ₩42,576 | +0.27% | 2.6천 |
|---|
| 2026.04.01 | ₩42,594 | ₩42,782 | ₩42,460 | ₩42,593 | -0.00% | 1.6만 |
|---|
| 2026.03.31 | ₩41,869 | ₩42,096 | ₩41,776 | ₩42,096 | +0.54% | 3.5천 |
|---|
| 2026.03.30 | ₩40,944 | ₩40,957 | ₩40,859 | ₩40,859 | -0.21% | 3천 |
|---|
| 2026.03.27 | ₩40,816 | ₩41,125 | ₩40,803 | ₩40,865 | +0.12% | 1.2만 |
|---|
| 2026.03.26 | ₩41,024 | ₩41,239 | ₩40,677 | ₩40,677 | -0.85% | 1.7천 |
|---|
| 2026.03.25 | ₩41,829 | ₩41,829 | ₩41,400 | ₩41,700 | -0.31% | 1.7천 |
|---|
| 2026.03.24 | ₩40,904 | ₩41,051 | ₩40,890 | ₩40,971 | +0.16% | 1.1만 |
|---|
| 2026.03.23 | ₩41,199 | ₩41,353 | ₩41,144 | ₩41,184 | -0.04% | 4천 |
|---|
| 2026.03.20 | ₩41,239 | ₩41,239 | ₩40,790 | ₩40,790 | -1.09% | 2.5천 |
|---|
| 2026.03.19 | ₩41,702 | ₩41,990 | ₩41,615 | ₩41,990 | +0.69% | 1.2만 |
|---|
| 2026.03.18 | ₩42,916 | ₩42,943 | ₩42,527 | ₩42,527 | -0.91% | 8천 |
|---|
| 2026.03.17 | ₩43,332 | ₩43,533 | ₩43,329 | ₩43,385 | +0.12% | 7.1천 |
|---|
| 2026.03.16 | ₩43,283 | ₩43,283 | ₩43,176 | ₩43,222 | -0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩43,238 | ₩43,251 | ₩42,712 | ₩42,712 | -1.22% | 2.5천 |
|---|
| 2026.03.12 | ₩43,332 | ₩43,345 | ₩43,153 | ₩43,153 | -0.41% | 9.1천 |
|---|
| 2026.03.11 | ₩43,727 | ₩43,923 | ₩43,727 | ₩43,919 | +0.44% | 4.8천 |
|---|
| 2026.03.10 | ₩43,909 | ₩43,909 | ₩43,909 | ₩43,909 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩43,023 | ₩43,617 | ₩42,835 | ₩43,617 | +1.38% | 2.5천 |
|---|
| 2026.03.06 | ₩43,224 | ₩43,439 | ₩43,224 | ₩43,418 | +0.45% | 6.4천 |
|---|
| 2026.03.05 | ₩43,613 | ₩43,613 | ₩43,147 | ₩43,371 | -0.56% | 1.2만 |
|---|
| 2026.03.04 | ₩43,774 | ₩44,110 | ₩43,774 | ₩44,099 | +0.74% | 7.9천 |
|---|
| 2026.03.03 | ₩43,533 | ₩43,788 | ₩43,021 | ₩43,600 | +0.15% | 5.7천 |
|---|
| 2026.03.02 | ₩45,143 | ₩45,210 | ₩44,982 | ₩45,202 | +0.13% | 1.1만 |
|---|
| 2026.02.27 | ₩45,129 | ₩45,344 | ₩45,129 | ₩45,260 | +0.29% | 3.9천 |
|---|
| 2026.02.26 | ₩45,035 | ₩45,093 | ₩44,915 | ₩45,093 | +0.13% | 700 |
|---|
| 2026.02.25 | ₩45,103 | ₩45,243 | ₩45,062 | ₩45,123 | +0.04% | 4.5천 |
|---|
| 2026.02.24 | ₩44,660 | ₩44,888 | ₩44,660 | ₩44,854 | +0.44% | 5.9천 |
|---|
| 2026.02.23 | ₩44,901 | ₩44,901 | ₩44,727 | ₩44,813 | -0.20% | 8.8천 |
|---|
| 2026.02.20 | ₩44,231 | ₩44,597 | ₩44,231 | ₩44,597 | +0.83% | 2.6천 |
|---|
| 2026.02.19 | ₩43,922 | ₩43,970 | ₩43,815 | ₩43,970 | +0.11% | 3.4만 |
|---|
| 2026.02.18 | ₩44,083 | ₩44,083 | ₩43,868 | ₩43,935 | -0.33% | 2.4만 |
|---|
| 2026.02.17 | ₩43,520 | ₩43,520 | ₩43,090 | ₩43,469 | -0.12% | 2.8천 |
|---|
| 2026.02.13 | ₩43,781 | ₩43,949 | ₩43,781 | ₩43,876 | +0.22% | 4.6천 |
|---|
| 2026.02.12 | ₩44,378 | ₩44,378 | ₩43,490 | ₩43,573 | -1.81% | 1.1만 |
|---|
| 2026.02.11 | ₩44,271 | ₩44,374 | ₩44,137 | ₩44,374 | +0.23% | 1.2만 |
|---|
| 2026.02.10 | ₩44,123 | ₩44,123 | ₩43,989 | ₩44,037 | -0.19% | 3.7천 |
|---|
| 2026.02.09 | ₩44,070 | ₩44,134 | ₩44,070 | ₩44,134 | +0.15% | 1.4천 |
|---|
| 2026.02.06 | ₩43,023 | ₩43,369 | ₩43,023 | ₩43,369 | +0.80% | 6.8천 |
|---|
| 2026.02.05 | ₩42,648 | ₩42,782 | ₩42,299 | ₩42,343 | -0.71% | 7.1천 |
|---|
| 2026.02.04 | ₩45,612 | ₩45,612 | ₩42,889 | ₩43,057 | -5.60% | 7.6천 |
|---|
| 2026.02.03 | ₩43,117 | ₩43,131 | ₩42,715 | ₩43,131 | +0.03% | 6.7천 |
|---|
| 2026.02.02 | ₩42,366 | ₩42,433 | ₩42,178 | ₩42,379 | +0.03% | 2만 |
|---|
| 2026.01.30 | ₩43,520 | ₩43,734 | ₩42,419 | ₩42,893 | -1.44% | 1.9만 |
|---|
| 2026.01.29 | ₩44,848 | ₩45,250 | ₩44,244 | ₩44,995 | +0.33% | 7.3천 |
|---|
| 2026.01.28 | ₩44,257 | ₩44,673 | ₩44,257 | ₩44,673 | +0.94% | 9.5천 |
|---|
| 2026.01.27 | ₩43,715 | ₩44,170 | ₩43,715 | ₩44,170 | +1.04% | 9.3천 |
|---|
| 2026.01.26 | ₩43,734 | ₩43,734 | ₩43,422 | ₩43,506 | -0.52% | 1.5만 |
|---|
| 2026.01.23 | ₩43,131 | ₩43,278 | ₩42,980 | ₩43,243 | +0.26% | 1.2만 |
|---|
| 2026.01.22 | ₩42,701 | ₩42,943 | ₩42,701 | ₩42,916 | +0.50% | 2.3만 |
|---|
| 2026.01.21 | ₩42,500 | ₩42,580 | ₩42,339 | ₩42,567 | +0.16% | 6.6천 |
|---|
| 2026.01.20 | ₩42,111 | ₩42,245 | ₩42,030 | ₩42,045 | -0.16% | 1.1만 |
|---|
| 2026.01.16 | ₩42,057 | ₩42,071 | ₩41,816 | ₩41,971 | -0.20% | 9.6천 |
|---|
| 2026.01.15 | ₩42,030 | ₩42,124 | ₩41,990 | ₩41,990 | -0.10% | 1.9만 |
|---|
| 2026.01.14 | ₩41,937 | ₩42,071 | ₩41,937 | ₩42,009 | +0.17% | 1.8만 |
|---|
| 2026.01.13 | ₩41,950 | ₩42,004 | ₩41,816 | ₩41,869 | -0.19% | 7.8천 |
|---|
| 2026.01.12 | ₩41,985 | ₩42,030 | ₩41,945 | ₩41,967 | -0.04% | 1.2만 |
|---|
| 2026.01.09 | ₩41,615 | ₩41,843 | ₩41,601 | ₩41,628 | +0.03% | 3.1만 |
|---|
| 2026.01.08 | ₩41,118 | ₩41,344 | ₩41,118 | ₩41,344 | +0.55% | 1.6만 |
|---|
| 2026.01.07 | ₩41,212 | ₩41,212 | ₩41,165 | ₩41,175 | -0.09% | 4만 |
|---|
| 2026.01.06 | ₩41,400 | ₩41,467 | ₩41,373 | ₩41,435 | +0.08% | 4만 |
|---|
| 2026.01.05 | ₩41,185 | ₩41,266 | ₩41,172 | ₩41,203 | +0.04% | 5천 |
|---|
| 2026.01.02 | ₩40,662 | ₩40,756 | ₩40,595 | ₩40,688 | +0.06% | 2.8만 |
|---|
| 2025.12.31 | ₩40,702 | ₩40,702 | ₩40,515 | ₩40,515 | -0.46% | 1천 |
|---|
| 2025.12.30 | ₩40,905 | ₩40,924 | ₩40,818 | ₩40,818 | -0.21% | 2.8천 |
|---|
| 2025.12.29 | ₩43,452 | ₩43,533 | ₩43,399 | ₩43,412 | -0.09% | 3.9천 |
|---|
| 2025.12.26 | ₩44,056 | ₩44,196 | ₩44,056 | ₩44,134 | +0.18% | 7.1천 |
|---|
| 2025.12.24 | ₩43,894 | ₩44,056 | ₩43,894 | ₩43,989 | +0.22% | 3.1천 |
|---|
| 2025.12.23 | ₩43,765 | ₩43,990 | ₩43,746 | ₩43,990 | +0.51% | 1.4만 |
|---|
| 2025.12.22 | ₩43,533 | ₩43,627 | ₩43,466 | ₩43,627 | +0.22% | 4.9천 |
|---|
| 2025.12.19 | ₩43,131 | ₩43,211 | ₩43,112 | ₩43,112 | -0.04% | 1.2만 |
|---|
| 2025.12.18 | ₩43,037 | ₩43,037 | ₩42,882 | ₩42,902 | -0.31% | 2.5천 |
|---|
| 2025.12.17 | ₩42,741 | ₩42,764 | ₩42,741 | ₩42,750 | +0.02% | 1.1천 |
|---|
| 2025.12.16 | ₩42,876 | ₩42,889 | ₩42,768 | ₩42,842 | -0.08% | 6.9천 |
|---|
| 2025.12.15 | ₩43,023 | ₩43,023 | ₩42,970 | ₩42,970 | -0.12% | 1.6천 |
|---|
| 2025.12.12 | ₩43,318 | ₩43,318 | ₩42,943 | ₩42,952 | -0.85% | 3.2천 |
|---|
| 2025.12.11 | ₩42,940 | ₩43,171 | ₩42,940 | ₩43,137 | +0.46% | 2.5천 |
|---|
| 2025.12.10 | ₩43,089 | ₩43,089 | ₩43,089 | ₩43,089 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩42,843 | ₩42,843 | ₩42,829 | ₩42,829 | -0.03% | 300 |
|---|
| 2025.12.08 | ₩42,809 | ₩42,809 | ₩42,772 | ₩42,772 | -0.08% | 700 |
|---|
| 2025.12.05 | ₩43,131 | ₩43,131 | ₩42,945 | ₩42,945 | -0.43% | 6.4천 |
|---|
| 2025.12.04 | ₩42,862 | ₩42,929 | ₩42,862 | ₩42,901 | +0.09% | 3.8천 |
|---|
| 2025.12.03 | ₩42,872 | ₩42,884 | ₩42,849 | ₩42,869 | -0.01% | 600 |
|---|
| 2025.12.02 | ₩42,822 | ₩42,822 | ₩42,818 | ₩42,818 | -0.01% | 300 |
|---|
| 2025.12.01 | ₩42,727 | ₩42,929 | ₩42,727 | ₩42,799 | +0.17% | 1.5만 |
|---|
| 2025.11.28 | ₩42,755 | ₩42,853 | ₩42,715 | ₩42,853 | +0.23% | 2.2천 |
|---|
| 2025.11.26 | ₩42,245 | ₩42,567 | ₩42,245 | ₩42,485 | +0.57% | 3.2천 |
|---|
| 2025.11.25 | ₩41,829 | ₩42,154 | ₩41,829 | ₩42,154 | +0.78% | 8.9천 |
|---|
| 2025.11.24 | ₩41,333 | ₩41,971 | ₩41,333 | ₩41,971 | +1.54% | 7.7천 |
|---|
| 2025.11.21 | ₩41,158 | ₩41,608 | ₩41,158 | ₩41,326 | +0.41% | 2.6천 |
|---|
| 2025.11.20 | ₩42,138 | ₩42,138 | ₩41,207 | ₩41,207 | -2.21% | 1.2천 |
|---|
| 2025.11.19 | ₩41,977 | ₩41,977 | ₩41,615 | ₩41,704 | -0.65% | 3.5천 |
|---|
| 2025.11.18 | ₩41,521 | ₩41,829 | ₩41,521 | ₩41,718 | +0.47% | 2.4천 |
|---|
| 2025.11.17 | ₩41,923 | ₩42,111 | ₩41,682 | ₩41,789 | -0.32% | 700 |
|---|
| 2025.11.14 | ₩42,071 | ₩42,275 | ₩42,071 | ₩42,213 | +0.34% | 3.1천 |
|---|
| 2025.11.13 | ₩43,050 | ₩43,050 | ₩42,339 | ₩42,413 | -1.48% | 3.7천 |
|---|
| 2025.11.12 | ₩42,835 | ₩43,023 | ₩42,835 | ₩42,953 | +0.28% | 7천 |
|---|
| 2025.11.11 | ₩42,674 | ₩42,788 | ₩42,594 | ₩42,788 | +0.27% | 5천 |
|---|
| 2025.11.10 | ₩42,446 | ₩42,700 | ₩42,446 | ₩42,676 | +0.54% | 1.1만 |
|---|
| 2025.11.07 | ₩41,641 | ₩41,840 | ₩41,467 | ₩41,840 | +0.48% | 1.2천 |
|---|
| 2025.11.06 | ₩41,816 | ₩41,816 | ₩41,722 | ₩41,735 | -0.19% | 4.6천 |
|---|
| 2025.11.05 | ₩42,071 | ₩42,108 | ₩42,071 | ₩42,108 | +0.09% | 900 |
|---|
| 2025.11.04 | ₩41,782 | ₩42,017 | ₩41,782 | ₩41,789 | +0.02% | 1.2만 |
|---|
| 2025.11.03 | ₩42,284 | ₩42,433 | ₩42,272 | ₩42,367 | +0.20% | 9천 |
|---|
| 2025.10.31 | ₩42,285 | ₩42,285 | ₩42,083 | ₩42,246 | -0.09% | 1.4만 |
|---|
| 2025.10.30 | ₩42,084 | ₩42,326 | ₩42,084 | ₩42,264 | +0.43% | 2.6천 |
|---|
| 2025.10.29 | ₩42,393 | ₩42,393 | ₩42,236 | ₩42,236 | -0.37% | 2.6천 |
|---|
| 2025.10.28 | ₩42,044 | ₩42,218 | ₩42,044 | ₩42,155 | +0.26% | 1.5만 |
|---|
| 2025.10.27 | ₩42,319 | ₩42,339 | ₩42,232 | ₩42,285 | -0.08% | 3.7천 |
|---|
| 2025.10.24 | ₩42,460 | ₩42,594 | ₩42,442 | ₩42,442 | -0.04% | 1.6천 |
|---|
| 2025.10.23 | ₩42,419 | ₩42,460 | ₩42,330 | ₩42,330 | -0.21% | 1.2천 |
|---|
| 2025.10.22 | ₩41,776 | ₩41,977 | ₩41,776 | ₩41,977 | +0.48% | 1천 |
|---|
| 2025.10.21 | ₩42,124 | ₩42,124 | ₩41,937 | ₩41,977 | -0.35% | 1.6천 |
|---|
| 2025.10.20 | ₩42,724 | ₩42,982 | ₩42,715 | ₩42,982 | +0.60% | 700 |
|---|
| 2025.10.17 | ₩42,171 | ₩42,366 | ₩42,171 | ₩42,264 | +0.22% | 6.5천 |
|---|
| 2025.10.16 | ₩42,352 | ₩42,487 | ₩42,352 | ₩42,487 | +0.32% | 500 |
|---|
| 2025.10.15 | ₩42,198 | ₩42,198 | ₩42,198 | ₩42,198 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩41,655 | ₩41,910 | ₩41,655 | ₩41,769 | +0.27% | 1천 |
|---|
| 2025.10.13 | ₩41,800 | ₩41,851 | ₩41,800 | ₩41,836 | +0.09% | 1.8천 |
|---|
| 2025.10.10 | ₩41,132 | ₩41,132 | ₩41,046 | ₩41,046 | -0.21% | 1천 |
|---|