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 | ₩46,164 | ₩46,256 | ₩46,123 | ₩46,158 | -0.01% | 6.8천 |
| 2026.10.08 | ₩46,003 | ₩46,150 | ₩46,003 | ₩46,058 | +0.12% | 7.8천 |
| 2026.10.07 | ₩45,964 | ₩46,003 | ₩45,896 | ₩45,983 | +0.04% | 1.1만 |
| 2026.10.06 | ₩45,963 | ₩46,177 | ₩45,963 | ₩46,170 | +0.45% | 3.4천 |
| 2026.10.05 | ₩45,869 | ₩45,949 | ₩45,869 | ₩45,896 | +0.06% | 3.7천 |
| 2026.10.02 | ₩43,283 | ₩45,775 | ₩43,283 | ₩45,775 | +5.76% | 3.9천 |
| 2026.10.01 | ₩45,440 | ₩45,695 | ₩45,440 | ₩45,654 | +0.47% | 3.1만 |
| 2026.09.30 | ₩46,083 | ₩46,083 | ₩45,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,621 |
| -1.00% |
| 8.5천 |
| 2026.09.29 | ₩45,581 | ₩45,581 | ₩45,467 | ₩45,534 | -0.10% | 2.1천 |
|---|
| 2026.09.28 | ₩45,742 | ₩45,748 | ₩45,668 | ₩45,668 | -0.16% | 8.3천 |
|---|
| 2026.09.25 | ₩46,150 | ₩46,204 | ₩46,110 | ₩46,204 | +0.12% | 6.9천 |
|---|
| 2026.09.24 | ₩46,070 | ₩46,164 | ₩46,070 | ₩46,128 | +0.13% | 2.1만 |
|---|
| 2026.09.23 | ₩46,150 | ₩46,231 | ₩46,123 | ₩46,189 | +0.08% | 8.4천 |
|---|
| 2026.09.22 | ₩46,338 | ₩46,472 | ₩46,338 | ₩46,449 | +0.24% | 2.4만 |
|---|
| 2026.09.21 | ₩46,083 | ₩46,351 | ₩46,083 | ₩46,318 | +0.51% | 3만 |
|---|
| 2026.09.18 | ₩45,855 | ₩45,963 | ₩45,829 | ₩45,959 | +0.23% | 1.2만 |
|---|
| 2026.09.17 | ₩46,043 | ₩46,054 | ₩45,989 | ₩45,998 | -0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩46,083 | ₩46,083 | ₩45,654 | ₩45,654 | -0.93% | 6.9천 |
|---|
| 2026.09.15 | ₩45,869 | ₩45,922 | ₩45,855 | ₩45,855 | -0.03% | 1.5만 |
|---|
| 2026.09.14 | ₩45,802 | ₩45,949 | ₩45,802 | ₩45,821 | +0.04% | 1.2천 |
|---|
| 2026.09.11 | ₩46,298 | ₩46,298 | ₩46,137 | ₩46,164 | -0.29% | 3.8천 |
|---|
| 2026.09.10 | ₩45,936 | ₩46,137 | ₩45,936 | ₩46,070 | +0.29% | 1.6천 |
|---|
| 2026.09.09 | ₩46,164 | ₩46,164 | ₩46,070 | ₩46,083 | -0.17% | 2만 |
|---|
| 2026.09.08 | ₩46,123 | ₩46,130 | ₩46,051 | ₩46,051 | -0.16% | 1.1천 |
|---|
| 2026.09.04 | ₩45,996 | ₩46,121 | ₩45,996 | ₩46,121 | +0.27% | 1.3만 |
|---|
| 2026.09.03 | ₩46,003 | ₩46,257 | ₩46,003 | ₩46,201 | +0.43% | 1.8천 |
|---|
| 2026.09.02 | ₩45,917 | ₩45,917 | ₩45,841 | ₩45,841 | -0.17% | 1.2만 |
|---|
| 2026.09.01 | ₩45,735 | ₩45,788 | ₩45,721 | ₩45,735 | 0.00% | 3.2만 |
|---|
| 2026.08.31 | ₩45,788 | ₩45,920 | ₩45,788 | ₩45,920 | +0.29% | 8.1천 |
|---|
| 2026.08.28 | ₩45,949 | ₩45,949 | ₩45,735 | ₩45,735 | -0.47% | 3.6천 |
|---|
| 2026.08.27 | ₩45,735 | ₩45,869 | ₩45,735 | ₩45,855 | +0.26% | 2.1천 |
|---|
| 2026.08.26 | ₩45,634 | ₩45,668 | ₩45,597 | ₩45,597 | -0.08% | 4.2천 |
|---|
| 2026.08.25 | ₩45,641 | ₩45,663 | ₩45,641 | ₩45,663 | +0.05% | 3천 |
|---|
| 2026.08.24 | ₩45,654 | ₩45,654 | ₩45,614 | ₩45,614 | -0.09% | 1.3만 |
|---|
| 2026.08.21 | ₩45,815 | ₩45,882 | ₩45,815 | ₩45,851 | +0.08% | 2.4천 |
|---|
| 2026.08.20 | ₩45,657 | ₩45,657 | ₩45,605 | ₩45,605 | -0.11% | 400 |
|---|
| 2026.08.19 | ₩45,705 | ₩45,705 | ₩45,602 | ₩45,610 | -0.21% | 7.2천 |
|---|
| 2026.08.18 | ₩45,460 | ₩45,460 | ₩45,358 | ₩45,358 | -0.22% | 4천 |
|---|
| 2026.08.17 | ₩45,654 | ₩45,721 | ₩45,654 | ₩45,720 | +0.14% | 8.6천 |
|---|
| 2026.08.14 | ₩45,507 | ₩45,507 | ₩45,453 | ₩45,480 | -0.06% | 4.2천 |
|---|
| 2026.08.13 | ₩45,467 | ₩45,467 | ₩45,386 | ₩45,386 | -0.18% | 8.8천 |
|---|
| 2026.08.12 | ₩45,386 | ₩45,400 | ₩45,382 | ₩45,382 | -0.01% | 1.6천 |
|---|
| 2026.08.11 | ₩45,212 | ₩45,212 | ₩45,106 | ₩45,153 | -0.13% | 4.9천 |
|---|
| 2026.08.10 | ₩45,078 | ₩45,183 | ₩45,078 | ₩45,183 | +0.23% | 1.5천 |
|---|
| 2026.08.07 | ₩44,797 | ₩44,904 | ₩44,797 | ₩44,838 | +0.09% | 1.9천 |
|---|
| 2026.08.06 | ₩44,542 | ₩44,542 | ₩44,448 | ₩44,489 | -0.12% | 1.5만 |
|---|
| 2026.08.05 | ₩44,609 | ₩44,609 | ₩44,435 | ₩44,448 | -0.36% | 1.5만 |
|---|
| 2026.08.04 | ₩44,073 | ₩44,314 | ₩44,073 | ₩44,264 | +0.43% | 7.2천 |
|---|
| 2026.08.03 | ₩43,725 | ₩43,918 | ₩43,611 | ₩43,918 | +0.44% | 7.5만 |
|---|
| 2026.07.31 | ₩43,966 | ₩43,977 | ₩43,591 | ₩43,803 | -0.37% | 2.7천 |
|---|
| 2026.07.30 | ₩43,685 | ₩43,746 | ₩43,671 | ₩43,746 | +0.14% | 2.6천 |
|---|
| 2026.07.29 | ₩43,296 | ₩43,457 | ₩43,068 | ₩43,068 | -0.53% | 1.1만 |
|---|
| 2026.07.28 | ₩43,055 | ₩43,296 | ₩43,048 | ₩43,216 | +0.37% | 1.3천 |
|---|
| 2026.07.27 | ₩43,490 | ₩43,490 | ₩43,490 | ₩43,490 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,819 | ₩43,819 | ₩43,691 | ₩43,691 | -0.29% | 800 |
|---|
| 2026.07.23 | ₩44,006 | ₩44,033 | ₩43,886 | ₩43,943 | -0.14% | 6.4천 |
|---|
| 2026.07.22 | ₩44,431 | ₩44,435 | ₩44,301 | ₩44,301 | -0.29% | 6.7천 |
|---|
| 2026.07.21 | ₩43,966 | ₩44,261 | ₩43,966 | ₩44,253 | +0.65% | 1.5천 |
|---|
| 2026.07.20 | ₩43,725 | ₩43,778 | ₩43,604 | ₩43,604 | -0.28% | 1.8천 |
|---|
| 2026.07.17 | ₩43,524 | ₩43,778 | ₩43,510 | ₩43,694 | +0.39% | 1.9천 |
|---|
| 2026.07.16 | ₩43,912 | ₩43,939 | ₩43,729 | ₩43,729 | -0.42% | 5.7천 |
|---|
| 2026.07.15 | ₩44,207 | ₩44,247 | ₩43,926 | ₩44,226 | +0.04% | 4.7천 |
|---|
| 2026.07.14 | ₩44,113 | ₩44,180 | ₩44,073 | ₩44,139 | +0.06% | 2천 |
|---|
| 2026.07.13 | ₩43,691 | ₩43,701 | ₩43,658 | ₩43,659 | -0.07% | 600 |
|---|
| 2026.07.10 | ₩43,831 | ₩43,965 | ₩43,831 | ₩43,965 | +0.31% | 500 |
|---|
| 2026.07.09 | ₩43,792 | ₩43,979 | ₩43,792 | ₩43,911 | +0.27% | 5.2천 |
|---|
| 2026.07.08 | ₩43,330 | ₩43,650 | ₩43,330 | ₩43,650 | +0.74% | 2천 |
|---|
| 2026.07.07 | ₩43,376 | ₩43,510 | ₩43,376 | ₩43,425 | +0.11% | 6.1천 |
|---|
| 2026.07.06 | ₩43,644 | ₩43,870 | ₩43,644 | ₩43,870 | +0.52% | 1.2만 |
|---|
| 2026.07.02 | ₩43,129 | ₩43,129 | ₩43,008 | ₩43,092 | -0.08% | 2.3천 |
|---|
| 2026.07.01 | ₩43,410 | ₩43,410 | ₩43,192 | ₩43,192 | -0.50% | 6천 |
|---|
| 2026.06.30 | ₩43,320 | ₩43,512 | ₩43,320 | ₩43,512 | +0.44% | 1.2만 |
|---|
| 2026.06.29 | ₩42,794 | ₩43,122 | ₩42,773 | ₩43,095 | +0.70% | 5.1천 |
|---|
| 2026.06.26 | ₩42,519 | ₩42,934 | ₩42,519 | ₩42,720 | +0.47% | 5.2천 |
|---|
| 2026.06.25 | ₩43,122 | ₩43,242 | ₩42,840 | ₩43,075 | -0.11% | 1.1만 |
|---|
| 2026.06.24 | ₩42,720 | ₩42,854 | ₩42,479 | ₩42,531 | -0.44% | 2만 |
|---|
| 2026.06.23 | ₩43,108 | ₩43,108 | ₩42,970 | ₩42,970 | -0.32% | 400 |
|---|
| 2026.06.22 | ₩43,973 | ₩43,973 | ₩43,825 | ₩43,912 | -0.14% | 3.3천 |
|---|
| 2026.06.18 | ₩43,765 | ₩44,020 | ₩43,765 | ₩43,993 | +0.52% | 7.4천 |
|---|
| 2026.06.17 | ₩43,543 | ₩43,543 | ₩43,543 | ₩43,543 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩44,120 | ₩44,140 | ₩43,915 | ₩43,915 | -0.46% | 6.8천 |
|---|
| 2026.06.15 | ₩44,261 | ₩44,314 | ₩44,234 | ₩44,265 | +0.01% | 1.1만 |
|---|
| 2026.06.12 | ₩43,638 | ₩43,651 | ₩43,470 | ₩43,644 | +0.02% | 2.1천 |
|---|
| 2026.06.11 | ₩43,008 | ₩43,631 | ₩43,008 | ₩43,588 | +1.35% | 6천 |
|---|
| 2026.06.10 | ₩43,256 | ₩43,343 | ₩42,706 | ₩42,706 | -1.27% | 2.7천 |
|---|
| 2026.06.09 | ₩43,953 | ₩43,953 | ₩42,747 | ₩43,336 | -1.40% | 4.3천 |
|---|
| 2026.06.08 | ₩43,859 | ₩43,973 | ₩43,756 | ₩43,756 | -0.24% | 7.8천 |
|---|
| 2026.06.05 | ₩44,261 | ₩44,261 | ₩43,397 | ₩43,397 | -1.95% | 1.6천 |
|---|
| 2026.06.04 | ₩44,797 | ₩44,891 | ₩44,730 | ₩44,891 | +0.21% | 9.5천 |
|---|
| 2026.06.03 | ₩45,226 | ₩45,226 | ₩45,105 | ₩45,161 | -0.14% | 4.3천 |
|---|
| 2026.06.02 | ₩45,065 | ₩45,294 | ₩45,065 | ₩45,294 | +0.51% | 5천 |
|---|
| 2026.06.01 | ₩44,991 | ₩45,168 | ₩44,984 | ₩45,070 | +0.18% | 2.2만 |
|---|
| 2026.05.29 | ₩44,951 | ₩44,951 | ₩44,824 | ₩44,896 | -0.12% | 4.5천 |
|---|
| 2026.05.28 | ₩44,636 | ₩44,917 | ₩44,636 | ₩44,896 | +0.58% | 1.4천 |
|---|
| 2026.05.27 | ₩44,690 | ₩44,690 | ₩44,576 | ₩44,676 | -0.03% | 1.1만 |
|---|
| 2026.05.26 | ₩45,051 | ₩45,065 | ₩44,864 | ₩44,971 | -0.18% | 6.6천 |
|---|
| 2026.05.22 | ₩44,716 | ₩44,716 | ₩44,641 | ₩44,641 | -0.17% | 800 |
|---|
| 2026.05.21 | ₩44,609 | ₩44,649 | ₩44,522 | ₩44,649 | +0.09% | 1.4만 |
|---|
| 2026.05.20 | ₩44,462 | ₩44,671 | ₩44,462 | ₩44,671 | +0.47% | 1.7천 |
|---|
| 2026.05.19 | ₩44,288 | ₩44,542 | ₩44,288 | ₩44,422 | +0.30% | 3.6천 |
|---|
| 2026.05.18 | ₩44,676 | ₩44,676 | ₩44,502 | ₩44,616 | -0.13% | 4.8천 |
|---|
| 2026.05.15 | ₩44,569 | ₩44,569 | ₩44,462 | ₩44,529 | -0.09% | 9.8천 |
|---|
| 2026.05.14 | ₩45,118 | ₩45,212 | ₩45,105 | ₩45,212 | +0.21% | 2.7천 |
|---|
| 2026.05.13 | ₩45,065 | ₩45,319 | ₩45,065 | ₩45,266 | +0.45% | 5.2천 |
|---|
| 2026.05.12 | ₩45,025 | ₩45,196 | ₩44,757 | ₩45,196 | +0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩45,159 | ₩45,279 | ₩45,132 | ₩45,279 | +0.27% | 4.3천 |
|---|
| 2026.05.08 | ₩44,623 | ₩44,917 | ₩44,623 | ₩44,917 | +0.66% | 4.5천 |
|---|
| 2026.05.07 | ₩44,448 | ₩44,502 | ₩44,341 | ₩44,384 | -0.14% | 1.5천 |
|---|
| 2026.05.06 | ₩44,475 | ₩44,663 | ₩44,475 | ₩44,663 | +0.42% | 5천 |
|---|
| 2026.05.05 | ₩44,247 | ₩44,274 | ₩44,154 | ₩44,247 | 0.00% | 1.5만 |
|---|
| 2026.05.04 | ₩43,953 | ₩43,953 | ₩43,832 | ₩43,872 | -0.18% | 1.6만 |
|---|
| 2026.05.01 | ₩43,939 | ₩43,979 | ₩43,906 | ₩43,907 | -0.07% | 3.1만 |
|---|
| 2026.04.30 | ₩43,792 | ₩44,013 | ₩43,792 | ₩44,012 | +0.50% | 2.1만 |
|---|
| 2026.04.29 | ₩43,524 | ₩43,591 | ₩43,517 | ₩43,587 | +0.14% | 1.1만 |
|---|
| 2026.04.28 | ₩43,403 | ₩43,502 | ₩43,390 | ₩43,502 | +0.23% | 4.2천 |
|---|
| 2026.04.27 | ₩43,671 | ₩43,671 | ₩43,591 | ₩43,592 | -0.18% | 5.6천 |
|---|
| 2026.04.24 | ₩43,591 | ₩43,622 | ₩43,564 | ₩43,622 | +0.07% | 1.1천 |
|---|
| 2026.04.23 | ₩43,470 | ₩43,510 | ₩43,376 | ₩43,493 | +0.05% | 4.7천 |
|---|
| 2026.04.22 | ₩43,510 | ₩43,537 | ₩43,484 | ₩43,517 | +0.02% | 1.7천 |
|---|
| 2026.04.21 | ₩43,403 | ₩43,403 | ₩43,183 | ₩43,183 | -0.51% | 7.1천 |
|---|
| 2026.04.20 | ₩43,510 | ₩43,510 | ₩43,417 | ₩43,422 | -0.20% | 2.3만 |
|---|
| 2026.04.17 | ₩43,363 | ₩43,430 | ₩43,363 | ₩43,430 | +0.15% | 6.8천 |
|---|
| 2026.04.16 | ₩43,443 | ₩43,484 | ₩43,410 | ₩43,443 | 0.00% | 7.4천 |
|---|
| 2026.04.15 | ₩43,336 | ₩43,336 | ₩43,309 | ₩43,315 | -0.05% | 800 |
|---|
| 2026.04.14 | ₩43,242 | ₩43,410 | ₩43,242 | ₩43,410 | +0.39% | 3.3천 |
|---|
| 2026.04.13 | ₩43,015 | ₩43,129 | ₩43,015 | ₩43,108 | +0.22% | 2.8천 |
|---|
| 2026.04.10 | ₩42,961 | ₩42,977 | ₩42,873 | ₩42,873 | -0.21% | 1.3천 |
|---|
| 2026.04.09 | ₩42,867 | ₩42,934 | ₩42,867 | ₩42,907 | +0.09% | 1.8천 |
|---|
| 2026.04.08 | ₩42,794 | ₩42,961 | ₩42,794 | ₩42,921 | +0.30% | 1.6천 |
|---|
| 2026.04.07 | ₩42,452 | ₩42,639 | ₩42,452 | ₩42,621 | +0.40% | 4.6천 |
|---|
| 2026.04.06 | ₩42,639 | ₩42,680 | ₩42,613 | ₩42,631 | -0.02% | 4.6천 |
|---|
| 2026.04.02 | ₩42,412 | ₩42,532 | ₩42,392 | ₩42,528 | +0.27% | 2.6천 |
|---|
| 2026.04.01 | ₩42,546 | ₩42,733 | ₩42,412 | ₩42,544 | -0.00% | 1.6만 |
|---|
| 2026.03.31 | ₩41,822 | ₩42,048 | ₩41,728 | ₩42,048 | +0.54% | 3.5천 |
|---|
| 2026.03.30 | ₩40,897 | ₩40,911 | ₩40,813 | ₩40,813 | -0.21% | 3천 |
|---|
| 2026.03.27 | ₩40,770 | ₩41,078 | ₩40,757 | ₩40,818 | +0.12% | 1.2만 |
|---|
| 2026.03.26 | ₩40,978 | ₩41,192 | ₩40,631 | ₩40,631 | -0.85% | 1.7천 |
|---|
| 2026.03.25 | ₩41,782 | ₩41,782 | ₩41,353 | ₩41,653 | -0.31% | 1.7천 |
|---|
| 2026.03.24 | ₩40,857 | ₩41,005 | ₩40,844 | ₩40,924 | +0.16% | 1.1만 |
|---|
| 2026.03.23 | ₩41,152 | ₩41,306 | ₩41,097 | ₩41,137 | -0.04% | 4천 |
|---|
| 2026.03.20 | ₩41,192 | ₩41,192 | ₩40,743 | ₩40,743 | -1.09% | 2.5천 |
|---|
| 2026.03.19 | ₩41,655 | ₩41,943 | ₩41,567 | ₩41,943 | +0.69% | 1.2만 |
|---|
| 2026.03.18 | ₩42,867 | ₩42,894 | ₩42,479 | ₩42,479 | -0.91% | 8천 |
|---|
| 2026.03.17 | ₩43,283 | ₩43,484 | ₩43,280 | ₩43,336 | +0.12% | 7.1천 |
|---|
| 2026.03.16 | ₩43,234 | ₩43,234 | ₩43,127 | ₩43,173 | -0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩43,189 | ₩43,202 | ₩42,664 | ₩42,664 | -1.22% | 2.5천 |
|---|
| 2026.03.12 | ₩43,283 | ₩43,296 | ₩43,104 | ₩43,104 | -0.41% | 9.1천 |
|---|
| 2026.03.11 | ₩43,678 | ₩43,874 | ₩43,678 | ₩43,870 | +0.44% | 4.8천 |
|---|
| 2026.03.10 | ₩43,859 | ₩43,859 | ₩43,859 | ₩43,859 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩42,974 | ₩43,568 | ₩42,787 | ₩43,568 | +1.38% | 2.5천 |
|---|
| 2026.03.06 | ₩43,175 | ₩43,390 | ₩43,175 | ₩43,368 | +0.45% | 6.4천 |
|---|
| 2026.03.05 | ₩43,564 | ₩43,564 | ₩43,098 | ₩43,322 | -0.56% | 1.2만 |
|---|
| 2026.03.04 | ₩43,725 | ₩44,060 | ₩43,725 | ₩44,049 | +0.74% | 7.9천 |
|---|
| 2026.03.03 | ₩43,484 | ₩43,738 | ₩42,972 | ₩43,551 | +0.15% | 5.7천 |
|---|
| 2026.03.02 | ₩45,092 | ₩45,159 | ₩44,931 | ₩45,151 | +0.13% | 1.1만 |
|---|
| 2026.02.27 | ₩45,078 | ₩45,293 | ₩45,078 | ₩45,208 | +0.29% | 3.9천 |
|---|
| 2026.02.26 | ₩44,984 | ₩45,042 | ₩44,864 | ₩45,042 | +0.13% | 700 |
|---|
| 2026.02.25 | ₩45,051 | ₩45,192 | ₩45,011 | ₩45,072 | +0.04% | 4.5천 |
|---|
| 2026.02.24 | ₩44,609 | ₩44,837 | ₩44,609 | ₩44,804 | +0.44% | 5.9천 |
|---|
| 2026.02.23 | ₩44,850 | ₩44,850 | ₩44,676 | ₩44,762 | -0.20% | 8.8천 |
|---|
| 2026.02.20 | ₩44,180 | ₩44,546 | ₩44,180 | ₩44,546 | +0.83% | 2.6천 |
|---|
| 2026.02.19 | ₩43,872 | ₩43,920 | ₩43,765 | ₩43,920 | +0.11% | 3.4만 |
|---|
| 2026.02.18 | ₩44,033 | ₩44,033 | ₩43,819 | ₩43,886 | -0.33% | 2.4만 |
|---|
| 2026.02.17 | ₩43,470 | ₩43,470 | ₩43,041 | ₩43,419 | -0.12% | 2.8천 |
|---|
| 2026.02.13 | ₩43,732 | ₩43,899 | ₩43,732 | ₩43,827 | +0.22% | 4.6천 |
|---|
| 2026.02.12 | ₩44,328 | ₩44,328 | ₩43,441 | ₩43,524 | -1.81% | 1.1만 |
|---|
| 2026.02.11 | ₩44,221 | ₩44,324 | ₩44,087 | ₩44,324 | +0.23% | 1.2만 |
|---|
| 2026.02.10 | ₩44,073 | ₩44,073 | ₩43,939 | ₩43,987 | -0.19% | 3.7천 |
|---|
| 2026.02.09 | ₩44,020 | ₩44,084 | ₩44,020 | ₩44,084 | +0.15% | 1.4천 |
|---|
| 2026.02.06 | ₩42,974 | ₩43,320 | ₩42,974 | ₩43,320 | +0.80% | 6.8천 |
|---|
| 2026.02.05 | ₩42,599 | ₩42,733 | ₩42,251 | ₩42,295 | -0.71% | 7.1천 |
|---|
| 2026.02.04 | ₩45,561 | ₩45,561 | ₩42,840 | ₩43,008 | -5.60% | 7.6천 |
|---|
| 2026.02.03 | ₩43,068 | ₩43,082 | ₩42,666 | ₩43,082 | +0.03% | 6.7천 |
|---|
| 2026.02.02 | ₩42,318 | ₩42,385 | ₩42,130 | ₩42,331 | +0.03% | 2만 |
|---|
| 2026.01.30 | ₩43,470 | ₩43,685 | ₩42,371 | ₩42,844 | -1.44% | 1.9만 |
|---|
| 2026.01.29 | ₩44,797 | ₩45,199 | ₩44,194 | ₩44,944 | +0.33% | 7.3천 |
|---|
| 2026.01.28 | ₩44,207 | ₩44,623 | ₩44,207 | ₩44,623 | +0.94% | 9.5천 |
|---|
| 2026.01.27 | ₩43,666 | ₩44,120 | ₩43,666 | ₩44,120 | +1.04% | 9.3천 |
|---|
| 2026.01.26 | ₩43,685 | ₩43,685 | ₩43,372 | ₩43,457 | -0.52% | 1.5만 |
|---|
| 2026.01.23 | ₩43,082 | ₩43,229 | ₩42,932 | ₩43,194 | +0.26% | 1.2만 |
|---|
| 2026.01.22 | ₩42,653 | ₩42,894 | ₩42,653 | ₩42,867 | +0.50% | 2.3만 |
|---|
| 2026.01.21 | ₩42,452 | ₩42,532 | ₩42,291 | ₩42,519 | +0.16% | 6.6천 |
|---|
| 2026.01.20 | ₩42,063 | ₩42,197 | ₩41,983 | ₩41,998 | -0.16% | 1.1만 |
|---|
| 2026.01.16 | ₩42,010 | ₩42,023 | ₩41,768 | ₩41,924 | -0.20% | 9.6천 |
|---|
| 2026.01.15 | ₩41,983 | ₩42,077 | ₩41,943 | ₩41,943 | -0.10% | 1.9만 |
|---|
| 2026.01.14 | ₩41,889 | ₩42,023 | ₩41,889 | ₩41,961 | +0.17% | 1.8만 |
|---|
| 2026.01.13 | ₩41,902 | ₩41,956 | ₩41,768 | ₩41,822 | -0.19% | 7.8천 |
|---|
| 2026.01.12 | ₩41,937 | ₩41,983 | ₩41,897 | ₩41,920 | -0.04% | 1.2만 |
|---|
| 2026.01.09 | ₩41,567 | ₩41,795 | ₩41,554 | ₩41,581 | +0.03% | 3.1만 |
|---|
| 2026.01.08 | ₩41,072 | ₩41,297 | ₩41,072 | ₩41,297 | +0.55% | 1.6만 |
|---|
| 2026.01.07 | ₩41,165 | ₩41,165 | ₩41,119 | ₩41,128 | -0.09% | 4만 |
|---|
| 2026.01.06 | ₩41,353 | ₩41,420 | ₩41,326 | ₩41,388 | +0.08% | 4만 |
|---|
| 2026.01.05 | ₩41,139 | ₩41,219 | ₩41,125 | ₩41,156 | +0.04% | 5천 |
|---|
| 2026.01.02 | ₩40,616 | ₩40,710 | ₩40,549 | ₩40,641 | +0.06% | 2.8만 |
|---|
| 2025.12.31 | ₩40,656 | ₩40,656 | ₩40,469 | ₩40,469 | -0.46% | 1천 |
|---|
| 2025.12.30 | ₩40,859 | ₩40,877 | ₩40,771 | ₩40,771 | -0.21% | 2.8천 |
|---|
| 2025.12.29 | ₩43,403 | ₩43,484 | ₩43,350 | ₩43,363 | -0.09% | 3.9천 |
|---|
| 2025.12.26 | ₩44,006 | ₩44,146 | ₩44,006 | ₩44,084 | +0.18% | 7.1천 |
|---|
| 2025.12.24 | ₩43,844 | ₩44,006 | ₩43,844 | ₩43,939 | +0.22% | 3.1천 |
|---|
| 2025.12.23 | ₩43,715 | ₩43,941 | ₩43,697 | ₩43,941 | +0.51% | 1.4만 |
|---|
| 2025.12.22 | ₩43,484 | ₩43,577 | ₩43,417 | ₩43,577 | +0.22% | 4.9천 |
|---|
| 2025.12.19 | ₩43,082 | ₩43,162 | ₩43,063 | ₩43,063 | -0.04% | 1.2만 |
|---|
| 2025.12.18 | ₩42,988 | ₩42,988 | ₩42,834 | ₩42,854 | -0.31% | 2.5천 |
|---|
| 2025.12.17 | ₩42,693 | ₩42,716 | ₩42,693 | ₩42,701 | +0.02% | 1.1천 |
|---|
| 2025.12.16 | ₩42,827 | ₩42,840 | ₩42,720 | ₩42,794 | -0.08% | 6.9천 |
|---|
| 2025.12.15 | ₩42,974 | ₩42,974 | ₩42,921 | ₩42,921 | -0.12% | 1.6천 |
|---|
| 2025.12.12 | ₩43,269 | ₩43,269 | ₩42,894 | ₩42,903 | -0.85% | 3.2천 |
|---|
| 2025.12.11 | ₩42,891 | ₩43,122 | ₩42,891 | ₩43,088 | +0.46% | 2.5천 |
|---|
| 2025.12.10 | ₩43,040 | ₩43,040 | ₩43,040 | ₩43,040 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩42,795 | ₩42,795 | ₩42,780 | ₩42,780 | -0.03% | 300 |
|---|
| 2025.12.08 | ₩42,760 | ₩42,760 | ₩42,724 | ₩42,724 | -0.08% | 700 |
|---|
| 2025.12.05 | ₩43,082 | ₩43,082 | ₩42,897 | ₩42,897 | -0.43% | 6.4천 |
|---|
| 2025.12.04 | ₩42,814 | ₩42,881 | ₩42,814 | ₩42,852 | +0.09% | 3.8천 |
|---|
| 2025.12.03 | ₩42,823 | ₩42,835 | ₩42,800 | ₩42,820 | -0.01% | 600 |
|---|
| 2025.12.02 | ₩42,773 | ₩42,773 | ₩42,769 | ₩42,769 | -0.01% | 300 |
|---|
| 2025.12.01 | ₩42,678 | ₩42,881 | ₩42,678 | ₩42,751 | +0.17% | 1.5만 |
|---|
| 2025.11.28 | ₩42,706 | ₩42,804 | ₩42,666 | ₩42,804 | +0.23% | 2.2천 |
|---|
| 2025.11.26 | ₩42,197 | ₩42,519 | ₩42,197 | ₩42,437 | +0.57% | 3.2천 |
|---|
| 2025.11.25 | ₩41,782 | ₩42,106 | ₩41,782 | ₩42,106 | +0.78% | 8.9천 |
|---|
| 2025.11.24 | ₩41,286 | ₩41,924 | ₩41,286 | ₩41,924 | +1.54% | 7.7천 |
|---|
| 2025.11.21 | ₩41,112 | ₩41,561 | ₩41,112 | ₩41,279 | +0.41% | 2.6천 |
|---|
| 2025.11.20 | ₩42,090 | ₩42,090 | ₩41,160 | ₩41,160 | -2.21% | 1.2천 |
|---|
| 2025.11.19 | ₩41,929 | ₩41,929 | ₩41,567 | ₩41,657 | -0.65% | 3.5천 |
|---|
| 2025.11.18 | ₩41,474 | ₩41,782 | ₩41,474 | ₩41,671 | +0.47% | 2.4천 |
|---|
| 2025.11.17 | ₩41,876 | ₩42,063 | ₩41,634 | ₩41,742 | -0.32% | 700 |
|---|
| 2025.11.14 | ₩42,023 | ₩42,227 | ₩42,023 | ₩42,165 | +0.34% | 3.1천 |
|---|
| 2025.11.13 | ₩43,001 | ₩43,001 | ₩42,291 | ₩42,365 | -1.48% | 3.7천 |
|---|
| 2025.11.12 | ₩42,787 | ₩42,974 | ₩42,787 | ₩42,905 | +0.28% | 7천 |
|---|
| 2025.11.11 | ₩42,626 | ₩42,740 | ₩42,546 | ₩42,740 | +0.27% | 5천 |
|---|
| 2025.11.10 | ₩42,398 | ₩42,651 | ₩42,398 | ₩42,627 | +0.54% | 1.1만 |
|---|
| 2025.11.07 | ₩41,594 | ₩41,793 | ₩41,420 | ₩41,793 | +0.48% | 1.2천 |
|---|
| 2025.11.06 | ₩41,768 | ₩41,768 | ₩41,675 | ₩41,688 | -0.19% | 4.6천 |
|---|
| 2025.11.05 | ₩42,023 | ₩42,061 | ₩42,023 | ₩42,061 | +0.09% | 900 |
|---|
| 2025.11.04 | ₩41,735 | ₩41,969 | ₩41,735 | ₩41,742 | +0.02% | 1.2만 |
|---|
| 2025.11.03 | ₩42,236 | ₩42,385 | ₩42,224 | ₩42,319 | +0.20% | 9천 |
|---|
| 2025.10.31 | ₩42,237 | ₩42,237 | ₩42,035 | ₩42,199 | -0.09% | 1.4만 |
|---|
| 2025.10.30 | ₩42,036 | ₩42,278 | ₩42,036 | ₩42,216 | +0.43% | 2.6천 |
|---|
| 2025.10.29 | ₩42,345 | ₩42,345 | ₩42,188 | ₩42,188 | -0.37% | 2.6천 |
|---|
| 2025.10.28 | ₩41,996 | ₩42,170 | ₩41,996 | ₩42,107 | +0.26% | 1.5만 |
|---|
| 2025.10.27 | ₩42,271 | ₩42,291 | ₩42,184 | ₩42,237 | -0.08% | 3.7천 |
|---|
| 2025.10.24 | ₩42,412 | ₩42,546 | ₩42,394 | ₩42,394 | -0.04% | 1.6천 |
|---|
| 2025.10.23 | ₩42,371 | ₩42,412 | ₩42,282 | ₩42,282 | -0.21% | 1.2천 |
|---|
| 2025.10.22 | ₩41,728 | ₩41,929 | ₩41,728 | ₩41,929 | +0.48% | 1천 |
|---|
| 2025.10.21 | ₩42,077 | ₩42,077 | ₩41,889 | ₩41,929 | -0.35% | 1.6천 |
|---|
| 2025.10.20 | ₩42,676 | ₩42,933 | ₩42,666 | ₩42,933 | +0.60% | 700 |
|---|
| 2025.10.17 | ₩42,124 | ₩42,318 | ₩42,124 | ₩42,216 | +0.22% | 6.5천 |
|---|
| 2025.10.16 | ₩42,304 | ₩42,438 | ₩42,304 | ₩42,438 | +0.32% | 500 |
|---|
| 2025.10.15 | ₩42,150 | ₩42,150 | ₩42,150 | ₩42,150 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩41,608 | ₩41,862 | ₩41,608 | ₩41,722 | +0.27% | 1천 |
|---|
| 2025.10.13 | ₩41,752 | ₩41,803 | ₩41,752 | ₩41,789 | +0.09% | 1.8천 |
|---|
| 2025.10.10 | ₩41,085 | ₩41,085 | ₩40,999 | ₩40,999 | -0.21% | 1천 |
|---|