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 | ₩46,200 | ₩46,292 | ₩46,160 | ₩46,194 | -0.01% | 6.8천 |
| 2026.10.08 | ₩46,039 | ₩46,186 | ₩46,039 | ₩46,094 | +0.12% | 7.8천 |
| 2026.10.07 | ₩46,000 | ₩46,039 | ₩45,932 | ₩46,019 | +0.04% | 1.1만 |
| 2026.10.06 | ₩45,999 | ₩46,213 | ₩45,999 | ₩46,207 | +0.45% | 3.4천 |
| 2026.10.05 | ₩45,905 | ₩45,985 | ₩45,905 | ₩45,932 | +0.06% | 3.7천 |
| 2026.10.02 | ₩43,317 | ₩45,811 | ₩43,317 | ₩45,811 | +5.76% | 3.9천 |
| 2026.10.01 | ₩45,476 | ₩45,730 | ₩45,476 | ₩45,690 | +0.47% | 3.1만 |
| 2026.09.30 | ₩46,119 | ₩46,119 | ₩45,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,657 |
| -1.00% |
| 8.5천 |
| 2026.09.29 | ₩45,616 | ₩45,616 | ₩45,503 | ₩45,570 | -0.10% | 2.1천 |
|---|
| 2026.09.28 | ₩45,777 | ₩45,784 | ₩45,704 | ₩45,704 | -0.16% | 8.3천 |
|---|
| 2026.09.25 | ₩46,186 | ₩46,240 | ₩46,146 | ₩46,240 | +0.12% | 6.9천 |
|---|
| 2026.09.24 | ₩46,106 | ₩46,200 | ₩46,106 | ₩46,164 | +0.13% | 2.1만 |
|---|
| 2026.09.23 | ₩46,186 | ₩46,267 | ₩46,160 | ₩46,225 | +0.08% | 8.4천 |
|---|
| 2026.09.22 | ₩46,374 | ₩46,508 | ₩46,374 | ₩46,486 | +0.24% | 2.4만 |
|---|
| 2026.09.21 | ₩46,119 | ₩46,388 | ₩46,119 | ₩46,354 | +0.51% | 3만 |
|---|
| 2026.09.18 | ₩45,891 | ₩45,999 | ₩45,865 | ₩45,995 | +0.23% | 1.2만 |
|---|
| 2026.09.17 | ₩46,079 | ₩46,090 | ₩46,026 | ₩46,034 | -0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩46,119 | ₩46,119 | ₩45,690 | ₩45,690 | -0.93% | 6.9천 |
|---|
| 2026.09.15 | ₩45,905 | ₩45,958 | ₩45,891 | ₩45,891 | -0.03% | 1.5만 |
|---|
| 2026.09.14 | ₩45,838 | ₩45,985 | ₩45,838 | ₩45,857 | +0.04% | 1.2천 |
|---|
| 2026.09.11 | ₩46,334 | ₩46,334 | ₩46,173 | ₩46,200 | -0.29% | 3.8천 |
|---|
| 2026.09.10 | ₩45,972 | ₩46,173 | ₩45,972 | ₩46,106 | +0.29% | 1.6천 |
|---|
| 2026.09.09 | ₩46,200 | ₩46,200 | ₩46,106 | ₩46,119 | -0.17% | 2만 |
|---|
| 2026.09.08 | ₩46,160 | ₩46,166 | ₩46,087 | ₩46,087 | -0.16% | 1.1천 |
|---|
| 2026.09.04 | ₩46,032 | ₩46,157 | ₩46,032 | ₩46,157 | +0.27% | 1.3만 |
|---|
| 2026.09.03 | ₩46,039 | ₩46,294 | ₩46,039 | ₩46,237 | +0.43% | 1.8천 |
|---|
| 2026.09.02 | ₩45,953 | ₩45,953 | ₩45,877 | ₩45,877 | -0.17% | 1.2만 |
|---|
| 2026.09.01 | ₩45,771 | ₩45,824 | ₩45,757 | ₩45,771 | 0.00% | 3.2만 |
|---|
| 2026.08.31 | ₩45,824 | ₩45,956 | ₩45,824 | ₩45,956 | +0.29% | 8.1천 |
|---|
| 2026.08.28 | ₩45,985 | ₩45,985 | ₩45,771 | ₩45,771 | -0.47% | 3.6천 |
|---|
| 2026.08.27 | ₩45,771 | ₩45,905 | ₩45,771 | ₩45,891 | +0.26% | 2.1천 |
|---|
| 2026.08.26 | ₩45,670 | ₩45,704 | ₩45,633 | ₩45,633 | -0.08% | 4.2천 |
|---|
| 2026.08.25 | ₩45,677 | ₩45,698 | ₩45,677 | ₩45,698 | +0.05% | 3천 |
|---|
| 2026.08.24 | ₩45,690 | ₩45,690 | ₩45,650 | ₩45,650 | -0.09% | 1.3만 |
|---|
| 2026.08.21 | ₩45,851 | ₩45,918 | ₩45,851 | ₩45,887 | +0.08% | 2.4천 |
|---|
| 2026.08.20 | ₩45,693 | ₩45,693 | ₩45,641 | ₩45,641 | -0.11% | 400 |
|---|
| 2026.08.19 | ₩45,741 | ₩45,741 | ₩45,638 | ₩45,646 | -0.21% | 7.2천 |
|---|
| 2026.08.18 | ₩45,496 | ₩45,496 | ₩45,394 | ₩45,394 | -0.22% | 4천 |
|---|
| 2026.08.17 | ₩45,690 | ₩45,757 | ₩45,690 | ₩45,756 | +0.14% | 8.6천 |
|---|
| 2026.08.14 | ₩45,543 | ₩45,543 | ₩45,489 | ₩45,516 | -0.06% | 4.2천 |
|---|
| 2026.08.13 | ₩45,503 | ₩45,503 | ₩45,422 | ₩45,422 | -0.18% | 8.8천 |
|---|
| 2026.08.12 | ₩45,422 | ₩45,435 | ₩45,418 | ₩45,418 | -0.01% | 1.6천 |
|---|
| 2026.08.11 | ₩45,248 | ₩45,248 | ₩45,142 | ₩45,189 | -0.13% | 4.9천 |
|---|
| 2026.08.10 | ₩45,114 | ₩45,218 | ₩45,114 | ₩45,218 | +0.23% | 1.5천 |
|---|
| 2026.08.07 | ₩44,832 | ₩44,939 | ₩44,832 | ₩44,874 | +0.09% | 1.9천 |
|---|
| 2026.08.06 | ₩44,577 | ₩44,577 | ₩44,483 | ₩44,524 | -0.12% | 1.5만 |
|---|
| 2026.08.05 | ₩44,644 | ₩44,644 | ₩44,470 | ₩44,483 | -0.36% | 1.5만 |
|---|
| 2026.08.04 | ₩44,108 | ₩44,349 | ₩44,108 | ₩44,298 | +0.43% | 7.2천 |
|---|
| 2026.08.03 | ₩43,759 | ₩43,952 | ₩43,645 | ₩43,952 | +0.44% | 7.5만 |
|---|
| 2026.07.31 | ₩44,001 | ₩44,011 | ₩43,625 | ₩43,837 | -0.37% | 2.7천 |
|---|
| 2026.07.30 | ₩43,719 | ₩43,781 | ₩43,705 | ₩43,781 | +0.14% | 2.6천 |
|---|
| 2026.07.29 | ₩43,330 | ₩43,491 | ₩43,102 | ₩43,102 | -0.53% | 1.1만 |
|---|
| 2026.07.28 | ₩43,089 | ₩43,330 | ₩43,082 | ₩43,250 | +0.37% | 1.3천 |
|---|
| 2026.07.27 | ₩43,524 | ₩43,524 | ₩43,524 | ₩43,524 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,853 | ₩43,853 | ₩43,726 | ₩43,726 | -0.29% | 800 |
|---|
| 2026.07.23 | ₩44,041 | ₩44,068 | ₩43,920 | ₩43,978 | -0.14% | 6.4천 |
|---|
| 2026.07.22 | ₩44,466 | ₩44,470 | ₩44,336 | ₩44,336 | -0.29% | 6.7천 |
|---|
| 2026.07.21 | ₩44,001 | ₩44,296 | ₩44,001 | ₩44,287 | +0.65% | 1.5천 |
|---|
| 2026.07.20 | ₩43,759 | ₩43,813 | ₩43,638 | ₩43,638 | -0.28% | 1.8천 |
|---|
| 2026.07.17 | ₩43,558 | ₩43,813 | ₩43,545 | ₩43,728 | +0.39% | 1.9천 |
|---|
| 2026.07.16 | ₩43,947 | ₩43,974 | ₩43,763 | ₩43,763 | -0.42% | 5.7천 |
|---|
| 2026.07.15 | ₩44,242 | ₩44,282 | ₩43,960 | ₩44,261 | +0.04% | 4.7천 |
|---|
| 2026.07.14 | ₩44,148 | ₩44,215 | ₩44,108 | ₩44,174 | +0.06% | 2천 |
|---|
| 2026.07.13 | ₩43,726 | ₩43,735 | ₩43,692 | ₩43,693 | -0.07% | 600 |
|---|
| 2026.07.10 | ₩43,865 | ₩43,999 | ₩43,865 | ₩43,999 | +0.31% | 500 |
|---|
| 2026.07.09 | ₩43,826 | ₩44,014 | ₩43,826 | ₩43,946 | +0.27% | 5.2천 |
|---|
| 2026.07.08 | ₩43,363 | ₩43,684 | ₩43,363 | ₩43,684 | +0.74% | 2천 |
|---|
| 2026.07.07 | ₩43,410 | ₩43,545 | ₩43,410 | ₩43,459 | +0.11% | 6.1천 |
|---|
| 2026.07.06 | ₩43,679 | ₩43,904 | ₩43,679 | ₩43,904 | +0.52% | 1.2만 |
|---|
| 2026.07.02 | ₩43,162 | ₩43,162 | ₩43,042 | ₩43,126 | -0.08% | 2.3천 |
|---|
| 2026.07.01 | ₩43,444 | ₩43,444 | ₩43,225 | ₩43,225 | -0.50% | 6천 |
|---|
| 2026.06.30 | ₩43,354 | ₩43,546 | ₩43,354 | ₩43,546 | +0.44% | 1.2만 |
|---|
| 2026.06.29 | ₩42,827 | ₩43,156 | ₩42,807 | ₩43,129 | +0.70% | 5.1천 |
|---|
| 2026.06.26 | ₩42,552 | ₩42,968 | ₩42,552 | ₩42,753 | +0.47% | 5.2천 |
|---|
| 2026.06.25 | ₩43,156 | ₩43,276 | ₩42,874 | ₩43,109 | -0.11% | 1.1만 |
|---|
| 2026.06.24 | ₩42,753 | ₩42,887 | ₩42,512 | ₩42,564 | -0.44% | 2만 |
|---|
| 2026.06.23 | ₩43,142 | ₩43,142 | ₩43,004 | ₩43,004 | -0.32% | 400 |
|---|
| 2026.06.22 | ₩44,007 | ₩44,007 | ₩43,860 | ₩43,947 | -0.14% | 3.3천 |
|---|
| 2026.06.18 | ₩43,799 | ₩44,054 | ₩43,799 | ₩44,027 | +0.52% | 7.4천 |
|---|
| 2026.06.17 | ₩43,577 | ₩43,577 | ₩43,577 | ₩43,577 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩44,155 | ₩44,175 | ₩43,950 | ₩43,950 | -0.46% | 6.8천 |
|---|
| 2026.06.15 | ₩44,296 | ₩44,349 | ₩44,269 | ₩44,300 | +0.01% | 1.1만 |
|---|
| 2026.06.12 | ₩43,672 | ₩43,685 | ₩43,504 | ₩43,679 | +0.02% | 2.1천 |
|---|
| 2026.06.11 | ₩43,042 | ₩43,665 | ₩43,042 | ₩43,622 | +1.35% | 6천 |
|---|
| 2026.06.10 | ₩43,290 | ₩43,377 | ₩42,740 | ₩42,740 | -1.27% | 2.7천 |
|---|
| 2026.06.09 | ₩43,987 | ₩43,987 | ₩42,780 | ₩43,370 | -1.40% | 4.3천 |
|---|
| 2026.06.08 | ₩43,893 | ₩44,007 | ₩43,790 | ₩43,790 | -0.24% | 7.8천 |
|---|
| 2026.06.05 | ₩44,296 | ₩44,296 | ₩43,431 | ₩43,431 | -1.95% | 1.6천 |
|---|
| 2026.06.04 | ₩44,832 | ₩44,926 | ₩44,765 | ₩44,926 | +0.21% | 9.5천 |
|---|
| 2026.06.03 | ₩45,261 | ₩45,261 | ₩45,140 | ₩45,197 | -0.14% | 4.3천 |
|---|
| 2026.06.02 | ₩45,100 | ₩45,330 | ₩45,100 | ₩45,330 | +0.51% | 5천 |
|---|
| 2026.06.01 | ₩45,026 | ₩45,203 | ₩45,020 | ₩45,106 | +0.18% | 2.2만 |
|---|
| 2026.05.29 | ₩44,986 | ₩44,986 | ₩44,859 | ₩44,931 | -0.12% | 4.5천 |
|---|
| 2026.05.28 | ₩44,671 | ₩44,953 | ₩44,671 | ₩44,931 | +0.58% | 1.4천 |
|---|
| 2026.05.27 | ₩44,725 | ₩44,725 | ₩44,611 | ₩44,711 | -0.03% | 1.1만 |
|---|
| 2026.05.26 | ₩45,087 | ₩45,100 | ₩44,899 | ₩45,006 | -0.18% | 6.6천 |
|---|
| 2026.05.22 | ₩44,752 | ₩44,752 | ₩44,676 | ₩44,676 | -0.17% | 800 |
|---|
| 2026.05.21 | ₩44,644 | ₩44,684 | ₩44,557 | ₩44,684 | +0.09% | 1.4만 |
|---|
| 2026.05.20 | ₩44,497 | ₩44,706 | ₩44,497 | ₩44,706 | +0.47% | 1.7천 |
|---|
| 2026.05.19 | ₩44,322 | ₩44,577 | ₩44,322 | ₩44,456 | +0.30% | 3.6천 |
|---|
| 2026.05.18 | ₩44,711 | ₩44,711 | ₩44,537 | ₩44,651 | -0.13% | 4.8천 |
|---|
| 2026.05.15 | ₩44,604 | ₩44,604 | ₩44,497 | ₩44,564 | -0.09% | 9.8천 |
|---|
| 2026.05.14 | ₩45,154 | ₩45,248 | ₩45,140 | ₩45,248 | +0.21% | 2.7천 |
|---|
| 2026.05.13 | ₩45,100 | ₩45,355 | ₩45,100 | ₩45,301 | +0.45% | 5.2천 |
|---|
| 2026.05.12 | ₩45,060 | ₩45,232 | ₩44,792 | ₩45,232 | +0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩45,194 | ₩45,315 | ₩45,167 | ₩45,315 | +0.27% | 4.3천 |
|---|
| 2026.05.08 | ₩44,658 | ₩44,953 | ₩44,658 | ₩44,953 | +0.66% | 4.5천 |
|---|
| 2026.05.07 | ₩44,483 | ₩44,537 | ₩44,376 | ₩44,419 | -0.14% | 1.5천 |
|---|
| 2026.05.06 | ₩44,510 | ₩44,698 | ₩44,510 | ₩44,698 | +0.42% | 5천 |
|---|
| 2026.05.05 | ₩44,282 | ₩44,309 | ₩44,188 | ₩44,282 | 0.00% | 1.5만 |
|---|
| 2026.05.04 | ₩43,987 | ₩43,987 | ₩43,866 | ₩43,907 | -0.18% | 1.6만 |
|---|
| 2026.05.01 | ₩43,974 | ₩44,014 | ₩43,940 | ₩43,941 | -0.07% | 3.1만 |
|---|
| 2026.04.30 | ₩43,826 | ₩44,047 | ₩43,826 | ₩44,046 | +0.50% | 2.1만 |
|---|
| 2026.04.29 | ₩43,558 | ₩43,625 | ₩43,551 | ₩43,621 | +0.14% | 1.1만 |
|---|
| 2026.04.28 | ₩43,437 | ₩43,536 | ₩43,424 | ₩43,536 | +0.23% | 4.2천 |
|---|
| 2026.04.27 | ₩43,705 | ₩43,705 | ₩43,625 | ₩43,626 | -0.18% | 5.6천 |
|---|
| 2026.04.24 | ₩43,625 | ₩43,656 | ₩43,598 | ₩43,656 | +0.07% | 1.1천 |
|---|
| 2026.04.23 | ₩43,504 | ₩43,545 | ₩43,410 | ₩43,527 | +0.05% | 4.7천 |
|---|
| 2026.04.22 | ₩43,545 | ₩43,571 | ₩43,518 | ₩43,551 | +0.02% | 1.7천 |
|---|
| 2026.04.21 | ₩43,437 | ₩43,437 | ₩43,217 | ₩43,217 | -0.51% | 7.1천 |
|---|
| 2026.04.20 | ₩43,545 | ₩43,545 | ₩43,451 | ₩43,456 | -0.20% | 2.3만 |
|---|
| 2026.04.17 | ₩43,397 | ₩43,464 | ₩43,397 | ₩43,464 | +0.15% | 6.8천 |
|---|
| 2026.04.16 | ₩43,477 | ₩43,518 | ₩43,444 | ₩43,477 | 0.00% | 7.4천 |
|---|
| 2026.04.15 | ₩43,370 | ₩43,370 | ₩43,343 | ₩43,349 | -0.05% | 800 |
|---|
| 2026.04.14 | ₩43,276 | ₩43,444 | ₩43,276 | ₩43,444 | +0.39% | 3.3천 |
|---|
| 2026.04.13 | ₩43,048 | ₩43,162 | ₩43,048 | ₩43,142 | +0.22% | 2.8천 |
|---|
| 2026.04.10 | ₩42,995 | ₩43,011 | ₩42,906 | ₩42,906 | -0.21% | 1.3천 |
|---|
| 2026.04.09 | ₩42,901 | ₩42,968 | ₩42,901 | ₩42,941 | +0.09% | 1.8천 |
|---|
| 2026.04.08 | ₩42,827 | ₩42,995 | ₩42,827 | ₩42,954 | +0.30% | 1.6천 |
|---|
| 2026.04.07 | ₩42,485 | ₩42,673 | ₩42,485 | ₩42,654 | +0.40% | 4.6천 |
|---|
| 2026.04.06 | ₩42,673 | ₩42,713 | ₩42,646 | ₩42,665 | -0.02% | 4.6천 |
|---|
| 2026.04.02 | ₩42,445 | ₩42,566 | ₩42,425 | ₩42,562 | +0.27% | 2.6천 |
|---|
| 2026.04.01 | ₩42,579 | ₩42,767 | ₩42,445 | ₩42,578 | -0.00% | 1.6만 |
|---|
| 2026.03.31 | ₩41,855 | ₩42,081 | ₩41,761 | ₩42,081 | +0.54% | 3.5천 |
|---|
| 2026.03.30 | ₩40,929 | ₩40,943 | ₩40,845 | ₩40,845 | -0.21% | 3천 |
|---|
| 2026.03.27 | ₩40,802 | ₩41,111 | ₩40,789 | ₩40,850 | +0.12% | 1.2만 |
|---|
| 2026.03.26 | ₩41,010 | ₩41,224 | ₩40,663 | ₩40,663 | -0.85% | 1.7천 |
|---|
| 2026.03.25 | ₩41,815 | ₩41,815 | ₩41,385 | ₩41,686 | -0.31% | 1.7천 |
|---|
| 2026.03.24 | ₩40,889 | ₩41,037 | ₩40,876 | ₩40,956 | +0.16% | 1.1만 |
|---|
| 2026.03.23 | ₩41,184 | ₩41,338 | ₩41,129 | ₩41,170 | -0.04% | 4천 |
|---|
| 2026.03.20 | ₩41,224 | ₩41,224 | ₩40,775 | ₩40,775 | -1.09% | 2.5천 |
|---|
| 2026.03.19 | ₩41,687 | ₩41,975 | ₩41,600 | ₩41,975 | +0.69% | 1.2만 |
|---|
| 2026.03.18 | ₩42,901 | ₩42,928 | ₩42,512 | ₩42,512 | -0.91% | 8천 |
|---|
| 2026.03.17 | ₩43,317 | ₩43,518 | ₩43,314 | ₩43,370 | +0.12% | 7.1천 |
|---|
| 2026.03.16 | ₩43,268 | ₩43,268 | ₩43,161 | ₩43,207 | -0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩43,223 | ₩43,236 | ₩42,697 | ₩42,697 | -1.22% | 2.5천 |
|---|
| 2026.03.12 | ₩43,317 | ₩43,330 | ₩43,138 | ₩43,138 | -0.41% | 9.1천 |
|---|
| 2026.03.11 | ₩43,712 | ₩43,908 | ₩43,712 | ₩43,904 | +0.44% | 4.8천 |
|---|
| 2026.03.10 | ₩43,893 | ₩43,893 | ₩43,893 | ₩43,893 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩43,008 | ₩43,602 | ₩42,820 | ₩43,602 | +1.38% | 2.5천 |
|---|
| 2026.03.06 | ₩43,209 | ₩43,424 | ₩43,209 | ₩43,402 | +0.45% | 6.4천 |
|---|
| 2026.03.05 | ₩43,598 | ₩43,598 | ₩43,131 | ₩43,355 | -0.56% | 1.2만 |
|---|
| 2026.03.04 | ₩43,759 | ₩44,094 | ₩43,759 | ₩44,084 | +0.74% | 7.9천 |
|---|
| 2026.03.03 | ₩43,518 | ₩43,773 | ₩43,005 | ₩43,585 | +0.15% | 5.7천 |
|---|
| 2026.03.02 | ₩45,127 | ₩45,194 | ₩44,966 | ₩45,186 | +0.13% | 1.1만 |
|---|
| 2026.02.27 | ₩45,114 | ₩45,328 | ₩45,114 | ₩45,244 | +0.29% | 3.9천 |
|---|
| 2026.02.26 | ₩45,020 | ₩45,077 | ₩44,899 | ₩45,077 | +0.13% | 700 |
|---|
| 2026.02.25 | ₩45,087 | ₩45,228 | ₩45,047 | ₩45,107 | +0.04% | 4.5천 |
|---|
| 2026.02.24 | ₩44,644 | ₩44,872 | ₩44,644 | ₩44,839 | +0.44% | 5.9천 |
|---|
| 2026.02.23 | ₩44,886 | ₩44,886 | ₩44,711 | ₩44,797 | -0.20% | 8.8천 |
|---|
| 2026.02.20 | ₩44,215 | ₩44,581 | ₩44,215 | ₩44,581 | +0.83% | 2.6천 |
|---|
| 2026.02.19 | ₩43,907 | ₩43,955 | ₩43,799 | ₩43,955 | +0.11% | 3.4만 |
|---|
| 2026.02.18 | ₩44,068 | ₩44,068 | ₩43,853 | ₩43,920 | -0.33% | 2.4만 |
|---|
| 2026.02.17 | ₩43,504 | ₩43,504 | ₩43,075 | ₩43,453 | -0.12% | 2.8천 |
|---|
| 2026.02.13 | ₩43,766 | ₩43,933 | ₩43,766 | ₩43,861 | +0.22% | 4.6천 |
|---|
| 2026.02.12 | ₩44,363 | ₩44,363 | ₩43,475 | ₩43,558 | -1.81% | 1.1만 |
|---|
| 2026.02.11 | ₩44,255 | ₩44,359 | ₩44,121 | ₩44,359 | +0.23% | 1.2만 |
|---|
| 2026.02.10 | ₩44,108 | ₩44,108 | ₩43,974 | ₩44,022 | -0.19% | 3.7천 |
|---|
| 2026.02.09 | ₩44,054 | ₩44,119 | ₩44,054 | ₩44,119 | +0.15% | 1.4천 |
|---|
| 2026.02.06 | ₩43,008 | ₩43,354 | ₩43,008 | ₩43,354 | +0.80% | 6.8천 |
|---|
| 2026.02.05 | ₩42,633 | ₩42,767 | ₩42,284 | ₩42,328 | -0.71% | 7.1천 |
|---|
| 2026.02.04 | ₩45,596 | ₩45,596 | ₩42,874 | ₩43,042 | -5.60% | 7.6천 |
|---|
| 2026.02.03 | ₩43,102 | ₩43,115 | ₩42,700 | ₩43,115 | +0.03% | 6.7천 |
|---|
| 2026.02.02 | ₩42,351 | ₩42,418 | ₩42,163 | ₩42,364 | +0.03% | 2만 |
|---|
| 2026.01.30 | ₩43,504 | ₩43,719 | ₩42,405 | ₩42,878 | -1.44% | 1.9만 |
|---|
| 2026.01.29 | ₩44,832 | ₩45,234 | ₩44,228 | ₩44,979 | +0.33% | 7.3천 |
|---|
| 2026.01.28 | ₩44,242 | ₩44,658 | ₩44,242 | ₩44,658 | +0.94% | 9.5천 |
|---|
| 2026.01.27 | ₩43,700 | ₩44,155 | ₩43,700 | ₩44,155 | +1.04% | 9.3천 |
|---|
| 2026.01.26 | ₩43,719 | ₩43,719 | ₩43,406 | ₩43,491 | -0.52% | 1.5만 |
|---|
| 2026.01.23 | ₩43,115 | ₩43,263 | ₩42,965 | ₩43,228 | +0.26% | 1.2만 |
|---|
| 2026.01.22 | ₩42,686 | ₩42,928 | ₩42,686 | ₩42,901 | +0.50% | 2.3만 |
|---|
| 2026.01.21 | ₩42,485 | ₩42,566 | ₩42,324 | ₩42,552 | +0.16% | 6.6천 |
|---|
| 2026.01.20 | ₩42,096 | ₩42,230 | ₩42,016 | ₩42,030 | -0.16% | 1.1만 |
|---|
| 2026.01.16 | ₩42,043 | ₩42,056 | ₩41,801 | ₩41,957 | -0.20% | 9.6천 |
|---|
| 2026.01.15 | ₩42,016 | ₩42,110 | ₩41,975 | ₩41,975 | -0.10% | 1.9만 |
|---|
| 2026.01.14 | ₩41,922 | ₩42,056 | ₩41,922 | ₩41,994 | +0.17% | 1.8만 |
|---|
| 2026.01.13 | ₩41,935 | ₩41,989 | ₩41,801 | ₩41,855 | -0.19% | 7.8천 |
|---|
| 2026.01.12 | ₩41,970 | ₩42,016 | ₩41,930 | ₩41,953 | -0.04% | 1.2만 |
|---|
| 2026.01.09 | ₩41,600 | ₩41,828 | ₩41,587 | ₩41,613 | +0.03% | 3.1만 |
|---|
| 2026.01.08 | ₩41,104 | ₩41,329 | ₩41,104 | ₩41,329 | +0.55% | 1.6만 |
|---|
| 2026.01.07 | ₩41,198 | ₩41,198 | ₩41,151 | ₩41,160 | -0.09% | 4만 |
|---|
| 2026.01.06 | ₩41,385 | ₩41,452 | ₩41,359 | ₩41,420 | +0.08% | 4만 |
|---|
| 2026.01.05 | ₩41,171 | ₩41,251 | ₩41,157 | ₩41,188 | +0.04% | 5천 |
|---|
| 2026.01.02 | ₩40,648 | ₩40,742 | ₩40,581 | ₩40,673 | +0.06% | 2.8만 |
|---|
| 2025.12.31 | ₩40,688 | ₩40,688 | ₩40,500 | ₩40,500 | -0.46% | 1천 |
|---|
| 2025.12.30 | ₩40,891 | ₩40,909 | ₩40,803 | ₩40,803 | -0.21% | 2.8천 |
|---|
| 2025.12.29 | ₩43,437 | ₩43,518 | ₩43,384 | ₩43,397 | -0.09% | 3.9천 |
|---|
| 2025.12.26 | ₩44,041 | ₩44,180 | ₩44,041 | ₩44,119 | +0.18% | 7.1천 |
|---|
| 2025.12.24 | ₩43,878 | ₩44,041 | ₩43,878 | ₩43,974 | +0.22% | 3.1천 |
|---|
| 2025.12.23 | ₩43,750 | ₩43,975 | ₩43,731 | ₩43,975 | +0.51% | 1.4만 |
|---|
| 2025.12.22 | ₩43,518 | ₩43,612 | ₩43,451 | ₩43,612 | +0.22% | 4.9천 |
|---|
| 2025.12.19 | ₩43,115 | ₩43,196 | ₩43,097 | ₩43,097 | -0.04% | 1.2만 |
|---|
| 2025.12.18 | ₩43,022 | ₩43,022 | ₩42,867 | ₩42,887 | -0.31% | 2.5천 |
|---|
| 2025.12.17 | ₩42,726 | ₩42,749 | ₩42,726 | ₩42,735 | +0.02% | 1.1천 |
|---|
| 2025.12.16 | ₩42,861 | ₩42,874 | ₩42,753 | ₩42,827 | -0.08% | 6.9천 |
|---|
| 2025.12.15 | ₩43,008 | ₩43,008 | ₩42,954 | ₩42,954 | -0.12% | 1.6천 |
|---|
| 2025.12.12 | ₩43,303 | ₩43,303 | ₩42,928 | ₩42,937 | -0.85% | 3.2천 |
|---|
| 2025.12.11 | ₩42,925 | ₩43,156 | ₩42,925 | ₩43,122 | +0.46% | 2.5천 |
|---|
| 2025.12.10 | ₩43,074 | ₩43,074 | ₩43,074 | ₩43,074 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩42,828 | ₩42,828 | ₩42,814 | ₩42,814 | -0.03% | 300 |
|---|
| 2025.12.08 | ₩42,794 | ₩42,794 | ₩42,757 | ₩42,757 | -0.08% | 700 |
|---|
| 2025.12.05 | ₩43,115 | ₩43,115 | ₩42,930 | ₩42,930 | -0.43% | 6.4천 |
|---|
| 2025.12.04 | ₩42,847 | ₩42,914 | ₩42,847 | ₩42,886 | +0.09% | 3.8천 |
|---|
| 2025.12.03 | ₩42,857 | ₩42,869 | ₩42,834 | ₩42,854 | -0.01% | 600 |
|---|
| 2025.12.02 | ₩42,807 | ₩42,807 | ₩42,803 | ₩42,803 | -0.01% | 300 |
|---|
| 2025.12.01 | ₩42,712 | ₩42,914 | ₩42,712 | ₩42,784 | +0.17% | 1.5만 |
|---|
| 2025.11.28 | ₩42,740 | ₩42,838 | ₩42,700 | ₩42,838 | +0.23% | 2.2천 |
|---|
| 2025.11.26 | ₩42,230 | ₩42,552 | ₩42,230 | ₩42,470 | +0.57% | 3.2천 |
|---|
| 2025.11.25 | ₩41,815 | ₩42,139 | ₩41,815 | ₩42,139 | +0.78% | 8.9천 |
|---|
| 2025.11.24 | ₩41,318 | ₩41,957 | ₩41,318 | ₩41,957 | +1.54% | 7.7천 |
|---|
| 2025.11.21 | ₩41,144 | ₩41,593 | ₩41,144 | ₩41,312 | +0.41% | 2.6천 |
|---|
| 2025.11.20 | ₩42,123 | ₩42,123 | ₩41,192 | ₩41,192 | -2.21% | 1.2천 |
|---|
| 2025.11.19 | ₩41,962 | ₩41,962 | ₩41,600 | ₩41,690 | -0.65% | 3.5천 |
|---|
| 2025.11.18 | ₩41,506 | ₩41,815 | ₩41,506 | ₩41,703 | +0.47% | 2.4천 |
|---|
| 2025.11.17 | ₩41,908 | ₩42,096 | ₩41,667 | ₩41,774 | -0.32% | 700 |
|---|
| 2025.11.14 | ₩42,056 | ₩42,260 | ₩42,056 | ₩42,198 | +0.34% | 3.1천 |
|---|
| 2025.11.13 | ₩43,035 | ₩43,035 | ₩42,324 | ₩42,398 | -1.48% | 3.7천 |
|---|
| 2025.11.12 | ₩42,820 | ₩43,008 | ₩42,820 | ₩42,938 | +0.28% | 7천 |
|---|
| 2025.11.11 | ₩42,659 | ₩42,773 | ₩42,579 | ₩42,773 | +0.27% | 5천 |
|---|
| 2025.11.10 | ₩42,431 | ₩42,685 | ₩42,431 | ₩42,661 | +0.54% | 1.1만 |
|---|
| 2025.11.07 | ₩41,627 | ₩41,825 | ₩41,452 | ₩41,825 | +0.48% | 1.2천 |
|---|
| 2025.11.06 | ₩41,801 | ₩41,801 | ₩41,707 | ₩41,721 | -0.19% | 4.6천 |
|---|
| 2025.11.05 | ₩42,056 | ₩42,094 | ₩42,056 | ₩42,094 | +0.09% | 900 |
|---|
| 2025.11.04 | ₩41,768 | ₩42,002 | ₩41,768 | ₩41,774 | +0.02% | 1.2만 |
|---|
| 2025.11.03 | ₩42,269 | ₩42,418 | ₩42,257 | ₩42,352 | +0.20% | 9천 |
|---|
| 2025.10.31 | ₩42,271 | ₩42,271 | ₩42,068 | ₩42,232 | -0.09% | 1.4만 |
|---|
| 2025.10.30 | ₩42,069 | ₩42,311 | ₩42,069 | ₩42,249 | +0.43% | 2.6천 |
|---|
| 2025.10.29 | ₩42,378 | ₩42,378 | ₩42,221 | ₩42,221 | -0.37% | 2.6천 |
|---|
| 2025.10.28 | ₩42,029 | ₩42,203 | ₩42,029 | ₩42,140 | +0.26% | 1.5만 |
|---|
| 2025.10.27 | ₩42,304 | ₩42,324 | ₩42,217 | ₩42,271 | -0.08% | 3.7천 |
|---|
| 2025.10.24 | ₩42,445 | ₩42,579 | ₩42,427 | ₩42,427 | -0.04% | 1.6천 |
|---|
| 2025.10.23 | ₩42,405 | ₩42,445 | ₩42,315 | ₩42,315 | -0.21% | 1.2천 |
|---|
| 2025.10.22 | ₩41,761 | ₩41,962 | ₩41,761 | ₩41,962 | +0.48% | 1천 |
|---|
| 2025.10.21 | ₩42,110 | ₩42,110 | ₩41,922 | ₩41,962 | -0.35% | 1.6천 |
|---|
| 2025.10.20 | ₩42,709 | ₩42,967 | ₩42,700 | ₩42,967 | +0.60% | 700 |
|---|
| 2025.10.17 | ₩42,157 | ₩42,351 | ₩42,157 | ₩42,249 | +0.22% | 6.5천 |
|---|
| 2025.10.16 | ₩42,338 | ₩42,472 | ₩42,338 | ₩42,472 | +0.32% | 500 |
|---|
| 2025.10.15 | ₩42,183 | ₩42,183 | ₩42,183 | ₩42,183 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩41,640 | ₩41,895 | ₩41,640 | ₩41,754 | +0.27% | 1천 |
|---|
| 2025.10.13 | ₩41,785 | ₩41,836 | ₩41,785 | ₩41,821 | +0.09% | 1.8천 |
|---|
| 2025.10.10 | ₩41,117 | ₩41,117 | ₩41,031 | ₩41,031 | -0.21% | 1천 |
|---|