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 | ₩46,217 | ₩46,309 | ₩46,176 | ₩46,211 | -0.01% | 6.8천 |
| 2026.10.08 | ₩46,056 | ₩46,203 | ₩46,056 | ₩46,111 | +0.12% | 7.8천 |
| 2026.10.07 | ₩46,017 | ₩46,056 | ₩45,948 | ₩46,036 | +0.04% | 1.1만 |
| 2026.10.06 | ₩46,016 | ₩46,230 | ₩46,016 | ₩46,223 | +0.45% | 3.4천 |
| 2026.10.05 | ₩45,922 | ₩46,002 | ₩45,922 | ₩45,948 | +0.06% | 3.7천 |
| 2026.10.02 | ₩43,332 | ₩45,828 | ₩43,332 | ₩45,828 | +5.76% | 3.9천 |
| 2026.10.01 | ₩45,492 | ₩45,747 | ₩45,492 | ₩45,707 | +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 | ₩45,633 | ₩45,633 | ₩45,519 | ₩45,586 | -0.10% | 2.1천 |
|---|
| 2026.09.28 | ₩45,794 | ₩45,801 | ₩45,720 | ₩45,720 | -0.16% | 8.3천 |
|---|
| 2026.09.25 | ₩46,203 | ₩46,257 | ₩46,163 | ₩46,257 | +0.12% | 6.9천 |
|---|
| 2026.09.24 | ₩46,123 | ₩46,217 | ₩46,123 | ₩46,181 | +0.13% | 2.1만 |
|---|
| 2026.09.23 | ₩46,203 | ₩46,284 | ₩46,176 | ₩46,242 | +0.08% | 8.4천 |
|---|
| 2026.09.22 | ₩46,391 | ₩46,525 | ₩46,391 | ₩46,502 | +0.24% | 2.4만 |
|---|
| 2026.09.21 | ₩46,136 | ₩46,405 | ₩46,136 | ₩46,371 | +0.51% | 3만 |
|---|
| 2026.09.18 | ₩45,908 | ₩46,016 | ₩45,881 | ₩46,011 | +0.23% | 1.2만 |
|---|
| 2026.09.17 | ₩46,096 | ₩46,107 | ₩46,042 | ₩46,050 | -0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩46,136 | ₩46,136 | ₩45,707 | ₩45,707 | -0.93% | 6.9천 |
|---|
| 2026.09.15 | ₩45,922 | ₩45,975 | ₩45,908 | ₩45,908 | -0.03% | 1.5만 |
|---|
| 2026.09.14 | ₩45,855 | ₩46,002 | ₩45,855 | ₩45,873 | +0.04% | 1.2천 |
|---|
| 2026.09.11 | ₩46,351 | ₩46,351 | ₩46,190 | ₩46,217 | -0.29% | 3.8천 |
|---|
| 2026.09.10 | ₩45,989 | ₩46,190 | ₩45,989 | ₩46,123 | +0.29% | 1.6천 |
|---|
| 2026.09.09 | ₩46,217 | ₩46,217 | ₩46,123 | ₩46,136 | -0.17% | 2만 |
|---|
| 2026.09.08 | ₩46,176 | ₩46,183 | ₩46,104 | ₩46,104 | -0.16% | 1.1천 |
|---|
| 2026.09.04 | ₩46,049 | ₩46,174 | ₩46,049 | ₩46,174 | +0.27% | 1.3만 |
|---|
| 2026.09.03 | ₩46,056 | ₩46,311 | ₩46,056 | ₩46,254 | +0.43% | 1.8천 |
|---|
| 2026.09.02 | ₩45,970 | ₩45,970 | ₩45,893 | ₩45,893 | -0.17% | 1.2만 |
|---|
| 2026.09.01 | ₩45,787 | ₩45,841 | ₩45,774 | ₩45,787 | 0.00% | 3.2만 |
|---|
| 2026.08.31 | ₩45,841 | ₩45,973 | ₩45,841 | ₩45,973 | +0.29% | 8.1천 |
|---|
| 2026.08.28 | ₩46,002 | ₩46,002 | ₩45,787 | ₩45,787 | -0.47% | 3.6천 |
|---|
| 2026.08.27 | ₩45,787 | ₩45,922 | ₩45,787 | ₩45,908 | +0.26% | 2.1천 |
|---|
| 2026.08.26 | ₩45,687 | ₩45,720 | ₩45,649 | ₩45,649 | -0.08% | 4.2천 |
|---|
| 2026.08.25 | ₩45,694 | ₩45,715 | ₩45,694 | ₩45,715 | +0.05% | 3천 |
|---|
| 2026.08.24 | ₩45,707 | ₩45,707 | ₩45,667 | ₩45,667 | -0.09% | 1.3만 |
|---|
| 2026.08.21 | ₩45,868 | ₩45,935 | ₩45,868 | ₩45,904 | +0.08% | 2.4천 |
|---|
| 2026.08.20 | ₩45,710 | ₩45,710 | ₩45,657 | ₩45,657 | -0.11% | 400 |
|---|
| 2026.08.19 | ₩45,758 | ₩45,758 | ₩45,655 | ₩45,663 | -0.21% | 7.2천 |
|---|
| 2026.08.18 | ₩45,512 | ₩45,512 | ₩45,410 | ₩45,410 | -0.22% | 4천 |
|---|
| 2026.08.17 | ₩45,707 | ₩45,774 | ₩45,707 | ₩45,773 | +0.14% | 8.6천 |
|---|
| 2026.08.14 | ₩45,559 | ₩45,559 | ₩45,506 | ₩45,533 | -0.06% | 4.2천 |
|---|
| 2026.08.13 | ₩45,519 | ₩45,519 | ₩45,439 | ₩45,439 | -0.18% | 8.8천 |
|---|
| 2026.08.12 | ₩45,439 | ₩45,452 | ₩45,435 | ₩45,435 | -0.01% | 1.6천 |
|---|
| 2026.08.11 | ₩45,264 | ₩45,264 | ₩45,158 | ₩45,205 | -0.13% | 4.9천 |
|---|
| 2026.08.10 | ₩45,130 | ₩45,235 | ₩45,130 | ₩45,235 | +0.23% | 1.5천 |
|---|
| 2026.08.07 | ₩44,848 | ₩44,956 | ₩44,848 | ₩44,890 | +0.09% | 1.9천 |
|---|
| 2026.08.06 | ₩44,593 | ₩44,593 | ₩44,500 | ₩44,540 | -0.12% | 1.5만 |
|---|
| 2026.08.05 | ₩44,661 | ₩44,661 | ₩44,486 | ₩44,500 | -0.36% | 1.5만 |
|---|
| 2026.08.04 | ₩44,124 | ₩44,365 | ₩44,124 | ₩44,314 | +0.43% | 7.2천 |
|---|
| 2026.08.03 | ₩43,775 | ₩43,968 | ₩43,661 | ₩43,968 | +0.44% | 7.5만 |
|---|
| 2026.07.31 | ₩44,017 | ₩44,027 | ₩43,641 | ₩43,853 | -0.37% | 2.7천 |
|---|
| 2026.07.30 | ₩43,735 | ₩43,797 | ₩43,721 | ₩43,797 | +0.14% | 2.6천 |
|---|
| 2026.07.29 | ₩43,346 | ₩43,507 | ₩43,118 | ₩43,118 | -0.53% | 1.1만 |
|---|
| 2026.07.28 | ₩43,104 | ₩43,346 | ₩43,098 | ₩43,265 | +0.37% | 1.3천 |
|---|
| 2026.07.27 | ₩43,540 | ₩43,540 | ₩43,540 | ₩43,540 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,869 | ₩43,869 | ₩43,742 | ₩43,742 | -0.29% | 800 |
|---|
| 2026.07.23 | ₩44,057 | ₩44,084 | ₩43,936 | ₩43,994 | -0.14% | 6.4천 |
|---|
| 2026.07.22 | ₩44,482 | ₩44,486 | ₩44,352 | ₩44,352 | -0.29% | 6.7천 |
|---|
| 2026.07.21 | ₩44,017 | ₩44,312 | ₩44,017 | ₩44,304 | +0.65% | 1.5천 |
|---|
| 2026.07.20 | ₩43,775 | ₩43,829 | ₩43,654 | ₩43,654 | -0.28% | 1.8천 |
|---|
| 2026.07.17 | ₩43,574 | ₩43,829 | ₩43,560 | ₩43,744 | +0.39% | 1.9천 |
|---|
| 2026.07.16 | ₩43,963 | ₩43,990 | ₩43,779 | ₩43,779 | -0.42% | 5.7천 |
|---|
| 2026.07.15 | ₩44,258 | ₩44,298 | ₩43,976 | ₩44,277 | +0.04% | 4.7천 |
|---|
| 2026.07.14 | ₩44,164 | ₩44,231 | ₩44,124 | ₩44,190 | +0.06% | 2천 |
|---|
| 2026.07.13 | ₩43,742 | ₩43,751 | ₩43,708 | ₩43,709 | -0.07% | 600 |
|---|
| 2026.07.10 | ₩43,881 | ₩44,015 | ₩43,881 | ₩44,015 | +0.31% | 500 |
|---|
| 2026.07.09 | ₩43,842 | ₩44,030 | ₩43,842 | ₩43,962 | +0.27% | 5.2천 |
|---|
| 2026.07.08 | ₩43,379 | ₩43,700 | ₩43,379 | ₩43,700 | +0.74% | 2천 |
|---|
| 2026.07.07 | ₩43,426 | ₩43,560 | ₩43,426 | ₩43,475 | +0.11% | 6.1천 |
|---|
| 2026.07.06 | ₩43,695 | ₩43,920 | ₩43,695 | ₩43,920 | +0.52% | 1.2만 |
|---|
| 2026.07.02 | ₩43,178 | ₩43,178 | ₩43,057 | ₩43,142 | -0.08% | 2.3천 |
|---|
| 2026.07.01 | ₩43,460 | ₩43,460 | ₩43,241 | ₩43,241 | -0.50% | 6천 |
|---|
| 2026.06.30 | ₩43,370 | ₩43,562 | ₩43,370 | ₩43,562 | +0.44% | 1.2만 |
|---|
| 2026.06.29 | ₩42,843 | ₩43,171 | ₩42,823 | ₩43,145 | +0.70% | 5.1천 |
|---|
| 2026.06.26 | ₩42,568 | ₩42,984 | ₩42,568 | ₩42,769 | +0.47% | 5.2천 |
|---|
| 2026.06.25 | ₩43,171 | ₩43,292 | ₩42,890 | ₩43,124 | -0.11% | 1.1만 |
|---|
| 2026.06.24 | ₩42,769 | ₩42,903 | ₩42,527 | ₩42,580 | -0.44% | 2만 |
|---|
| 2026.06.23 | ₩43,158 | ₩43,158 | ₩43,020 | ₩43,020 | -0.32% | 400 |
|---|
| 2026.06.22 | ₩44,023 | ₩44,023 | ₩43,876 | ₩43,963 | -0.14% | 3.3천 |
|---|
| 2026.06.18 | ₩43,815 | ₩44,070 | ₩43,815 | ₩44,043 | +0.52% | 7.4천 |
|---|
| 2026.06.17 | ₩43,593 | ₩43,593 | ₩43,593 | ₩43,593 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩44,171 | ₩44,191 | ₩43,966 | ₩43,966 | -0.46% | 6.8천 |
|---|
| 2026.06.15 | ₩44,312 | ₩44,365 | ₩44,285 | ₩44,316 | +0.01% | 1.1만 |
|---|
| 2026.06.12 | ₩43,688 | ₩43,701 | ₩43,520 | ₩43,695 | +0.02% | 2.1천 |
|---|
| 2026.06.11 | ₩43,057 | ₩43,681 | ₩43,057 | ₩43,638 | +1.35% | 6천 |
|---|
| 2026.06.10 | ₩43,306 | ₩43,393 | ₩42,756 | ₩42,756 | -1.27% | 2.7천 |
|---|
| 2026.06.09 | ₩44,003 | ₩44,003 | ₩42,796 | ₩43,386 | -1.40% | 4.3천 |
|---|
| 2026.06.08 | ₩43,909 | ₩44,023 | ₩43,806 | ₩43,806 | -0.24% | 7.8천 |
|---|
| 2026.06.05 | ₩44,312 | ₩44,312 | ₩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 | ₩45,278 | ₩45,278 | ₩45,157 | ₩45,213 | -0.14% | 4.3천 |
|---|
| 2026.06.02 | ₩45,117 | ₩45,346 | ₩45,117 | ₩45,346 | +0.51% | 5천 |
|---|
| 2026.06.01 | ₩45,043 | ₩45,220 | ₩45,036 | ₩45,122 | +0.18% | 2.2만 |
|---|
| 2026.05.29 | ₩45,003 | ₩45,003 | ₩44,875 | ₩44,948 | -0.12% | 4.5천 |
|---|
| 2026.05.28 | ₩44,687 | ₩44,969 | ₩44,687 | ₩44,948 | +0.58% | 1.4천 |
|---|
| 2026.05.27 | ₩44,741 | ₩44,741 | ₩44,627 | ₩44,728 | -0.03% | 1.1만 |
|---|
| 2026.05.26 | ₩45,103 | ₩45,117 | ₩44,915 | ₩45,023 | -0.18% | 6.6천 |
|---|
| 2026.05.22 | ₩44,768 | ₩44,768 | ₩44,693 | ₩44,693 | -0.17% | 800 |
|---|
| 2026.05.21 | ₩44,661 | ₩44,701 | ₩44,573 | ₩44,701 | +0.09% | 1.4만 |
|---|
| 2026.05.20 | ₩44,513 | ₩44,722 | ₩44,513 | ₩44,722 | +0.47% | 1.7천 |
|---|
| 2026.05.19 | ₩44,339 | ₩44,593 | ₩44,339 | ₩44,473 | +0.30% | 3.6천 |
|---|
| 2026.05.18 | ₩44,728 | ₩44,728 | ₩44,553 | ₩44,667 | -0.13% | 4.8천 |
|---|
| 2026.05.15 | ₩44,620 | ₩44,620 | ₩44,513 | ₩44,580 | -0.09% | 9.8천 |
|---|
| 2026.05.14 | ₩45,170 | ₩45,264 | ₩45,157 | ₩45,264 | +0.21% | 2.7천 |
|---|
| 2026.05.13 | ₩45,117 | ₩45,372 | ₩45,117 | ₩45,318 | +0.45% | 5.2천 |
|---|
| 2026.05.12 | ₩45,076 | ₩45,248 | ₩44,808 | ₩45,248 | +0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩45,211 | ₩45,331 | ₩45,184 | ₩45,331 | +0.27% | 4.3천 |
|---|
| 2026.05.08 | ₩44,674 | ₩44,969 | ₩44,674 | ₩44,969 | +0.66% | 4.5천 |
|---|
| 2026.05.07 | ₩44,500 | ₩44,553 | ₩44,392 | ₩44,435 | -0.14% | 1.5천 |
|---|
| 2026.05.06 | ₩44,526 | ₩44,714 | ₩44,526 | ₩44,714 | +0.42% | 5천 |
|---|
| 2026.05.05 | ₩44,298 | ₩44,325 | ₩44,204 | ₩44,298 | 0.00% | 1.5만 |
|---|
| 2026.05.04 | ₩44,003 | ₩44,003 | ₩43,882 | ₩43,923 | -0.18% | 1.6만 |
|---|
| 2026.05.01 | ₩43,990 | ₩44,030 | ₩43,956 | ₩43,958 | -0.07% | 3.1만 |
|---|
| 2026.04.30 | ₩43,842 | ₩44,064 | ₩43,842 | ₩44,062 | +0.50% | 2.1만 |
|---|
| 2026.04.29 | ₩43,574 | ₩43,641 | ₩43,567 | ₩43,637 | +0.14% | 1.1만 |
|---|
| 2026.04.28 | ₩43,453 | ₩43,552 | ₩43,440 | ₩43,552 | +0.23% | 4.2천 |
|---|
| 2026.04.27 | ₩43,721 | ₩43,721 | ₩43,641 | ₩43,642 | -0.18% | 5.6천 |
|---|
| 2026.04.24 | ₩43,641 | ₩43,672 | ₩43,614 | ₩43,672 | +0.07% | 1.1천 |
|---|
| 2026.04.23 | ₩43,520 | ₩43,560 | ₩43,426 | ₩43,543 | +0.05% | 4.7천 |
|---|
| 2026.04.22 | ₩43,560 | ₩43,587 | ₩43,534 | ₩43,567 | +0.02% | 1.7천 |
|---|
| 2026.04.21 | ₩43,453 | ₩43,453 | ₩43,233 | ₩43,233 | -0.51% | 7.1천 |
|---|
| 2026.04.20 | ₩43,560 | ₩43,560 | ₩43,467 | ₩43,472 | -0.20% | 2.3만 |
|---|
| 2026.04.17 | ₩43,413 | ₩43,480 | ₩43,413 | ₩43,480 | +0.15% | 6.8천 |
|---|
| 2026.04.16 | ₩43,493 | ₩43,534 | ₩43,460 | ₩43,493 | 0.00% | 7.4천 |
|---|
| 2026.04.15 | ₩43,386 | ₩43,386 | ₩43,359 | ₩43,365 | -0.05% | 800 |
|---|
| 2026.04.14 | ₩43,292 | ₩43,460 | ₩43,292 | ₩43,460 | +0.39% | 3.3천 |
|---|
| 2026.04.13 | ₩43,064 | ₩43,178 | ₩43,064 | ₩43,158 | +0.22% | 2.8천 |
|---|
| 2026.04.10 | ₩43,010 | ₩43,027 | ₩42,922 | ₩42,922 | -0.21% | 1.3천 |
|---|
| 2026.04.09 | ₩42,917 | ₩42,984 | ₩42,917 | ₩42,957 | +0.09% | 1.8천 |
|---|
| 2026.04.08 | ₩42,843 | ₩43,010 | ₩42,843 | ₩42,970 | +0.30% | 1.6천 |
|---|
| 2026.04.07 | ₩42,501 | ₩42,688 | ₩42,501 | ₩42,670 | +0.40% | 4.6천 |
|---|
| 2026.04.06 | ₩42,688 | ₩42,729 | ₩42,662 | ₩42,680 | -0.02% | 4.6천 |
|---|
| 2026.04.02 | ₩42,460 | ₩42,581 | ₩42,440 | ₩42,577 | +0.27% | 2.6천 |
|---|
| 2026.04.01 | ₩42,595 | ₩42,782 | ₩42,460 | ₩42,593 | -0.00% | 1.6만 |
|---|
| 2026.03.31 | ₩41,870 | ₩42,097 | ₩41,776 | ₩42,097 | +0.54% | 3.5천 |
|---|
| 2026.03.30 | ₩40,944 | ₩40,958 | ₩40,860 | ₩40,860 | -0.21% | 3천 |
|---|
| 2026.03.27 | ₩40,817 | ₩41,126 | ₩40,804 | ₩40,865 | +0.12% | 1.2만 |
|---|
| 2026.03.26 | ₩41,025 | ₩41,240 | ₩40,677 | ₩40,677 | -0.85% | 1.7천 |
|---|
| 2026.03.25 | ₩41,830 | ₩41,830 | ₩41,401 | ₩41,701 | -0.31% | 1.7천 |
|---|
| 2026.03.24 | ₩40,904 | ₩41,052 | ₩40,891 | ₩40,971 | +0.16% | 1.1만 |
|---|
| 2026.03.23 | ₩41,199 | ₩41,354 | ₩41,144 | ₩41,185 | -0.04% | 4천 |
|---|
| 2026.03.20 | ₩41,240 | ₩41,240 | ₩40,790 | ₩40,790 | -1.09% | 2.5천 |
|---|
| 2026.03.19 | ₩41,702 | ₩41,991 | ₩41,615 | ₩41,991 | +0.69% | 1.2만 |
|---|
| 2026.03.18 | ₩42,917 | ₩42,943 | ₩42,527 | ₩42,527 | -0.91% | 8천 |
|---|
| 2026.03.17 | ₩43,332 | ₩43,534 | ₩43,330 | ₩43,386 | +0.12% | 7.1천 |
|---|
| 2026.03.16 | ₩43,284 | ₩43,284 | ₩43,177 | ₩43,222 | -0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩43,238 | ₩43,252 | ₩42,713 | ₩42,713 | -1.22% | 2.5천 |
|---|
| 2026.03.12 | ₩43,332 | ₩43,346 | ₩43,154 | ₩43,154 | -0.41% | 9.1천 |
|---|
| 2026.03.11 | ₩43,728 | ₩43,924 | ₩43,728 | ₩43,920 | +0.44% | 4.8천 |
|---|
| 2026.03.10 | ₩43,909 | ₩43,909 | ₩43,909 | ₩43,909 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩43,024 | ₩43,618 | ₩42,836 | ₩43,618 | +1.38% | 2.5천 |
|---|
| 2026.03.06 | ₩43,225 | ₩43,440 | ₩43,225 | ₩43,418 | +0.45% | 6.4천 |
|---|
| 2026.03.05 | ₩43,614 | ₩43,614 | ₩43,147 | ₩43,371 | -0.56% | 1.2만 |
|---|
| 2026.03.04 | ₩43,775 | ₩44,110 | ₩43,775 | ₩44,100 | +0.74% | 7.9천 |
|---|
| 2026.03.03 | ₩43,534 | ₩43,789 | ₩43,021 | ₩43,601 | +0.15% | 5.7천 |
|---|
| 2026.03.02 | ₩45,143 | ₩45,211 | ₩44,983 | ₩45,203 | +0.13% | 1.1만 |
|---|
| 2026.02.27 | ₩45,130 | ₩45,345 | ₩45,130 | ₩45,260 | +0.29% | 3.9천 |
|---|
| 2026.02.26 | ₩45,036 | ₩45,094 | ₩44,915 | ₩45,094 | +0.13% | 700 |
|---|
| 2026.02.25 | ₩45,103 | ₩45,244 | ₩45,063 | ₩45,123 | +0.04% | 4.5천 |
|---|
| 2026.02.24 | ₩44,661 | ₩44,889 | ₩44,661 | ₩44,855 | +0.44% | 5.9천 |
|---|
| 2026.02.23 | ₩44,902 | ₩44,902 | ₩44,728 | ₩44,813 | -0.20% | 8.8천 |
|---|
| 2026.02.20 | ₩44,231 | ₩44,597 | ₩44,231 | ₩44,597 | +0.83% | 2.6천 |
|---|
| 2026.02.19 | ₩43,923 | ₩43,971 | ₩43,815 | ₩43,971 | +0.11% | 3.4만 |
|---|
| 2026.02.18 | ₩44,084 | ₩44,084 | ₩43,869 | ₩43,936 | -0.33% | 2.4만 |
|---|
| 2026.02.17 | ₩43,520 | ₩43,520 | ₩43,091 | ₩43,469 | -0.12% | 2.8천 |
|---|
| 2026.02.13 | ₩43,782 | ₩43,950 | ₩43,782 | ₩43,877 | +0.22% | 4.6천 |
|---|
| 2026.02.12 | ₩44,379 | ₩44,379 | ₩43,491 | ₩43,574 | -1.81% | 1.1만 |
|---|
| 2026.02.11 | ₩44,271 | ₩44,375 | ₩44,137 | ₩44,375 | +0.23% | 1.2만 |
|---|
| 2026.02.10 | ₩44,124 | ₩44,124 | ₩43,990 | ₩44,038 | -0.19% | 3.7천 |
|---|
| 2026.02.09 | ₩44,070 | ₩44,135 | ₩44,070 | ₩44,135 | +0.15% | 1.4천 |
|---|
| 2026.02.06 | ₩43,024 | ₩43,370 | ₩43,024 | ₩43,370 | +0.80% | 6.8천 |
|---|
| 2026.02.05 | ₩42,648 | ₩42,782 | ₩42,299 | ₩42,344 | -0.71% | 7.1천 |
|---|
| 2026.02.04 | ₩45,613 | ₩45,613 | ₩42,890 | ₩43,057 | -5.60% | 7.6천 |
|---|
| 2026.02.03 | ₩43,118 | ₩43,131 | ₩42,715 | ₩43,131 | +0.03% | 6.7천 |
|---|
| 2026.02.02 | ₩42,366 | ₩42,434 | ₩42,179 | ₩42,380 | +0.03% | 2만 |
|---|
| 2026.01.30 | ₩43,520 | ₩43,735 | ₩42,420 | ₩42,894 | -1.44% | 1.9만 |
|---|
| 2026.01.29 | ₩44,848 | ₩45,251 | ₩44,245 | ₩44,996 | +0.33% | 7.3천 |
|---|
| 2026.01.28 | ₩44,258 | ₩44,674 | ₩44,258 | ₩44,674 | +0.94% | 9.5천 |
|---|
| 2026.01.27 | ₩43,716 | ₩44,171 | ₩43,716 | ₩44,171 | +1.04% | 9.3천 |
|---|
| 2026.01.26 | ₩43,735 | ₩43,735 | ₩43,422 | ₩43,507 | -0.52% | 1.5만 |
|---|
| 2026.01.23 | ₩43,131 | ₩43,279 | ₩42,981 | ₩43,244 | +0.26% | 1.2만 |
|---|
| 2026.01.22 | ₩42,702 | ₩42,943 | ₩42,702 | ₩42,917 | +0.50% | 2.3만 |
|---|
| 2026.01.21 | ₩42,501 | ₩42,581 | ₩42,340 | ₩42,568 | +0.16% | 6.6천 |
|---|
| 2026.01.20 | ₩42,112 | ₩42,246 | ₩42,031 | ₩42,046 | -0.16% | 1.1만 |
|---|
| 2026.01.16 | ₩42,058 | ₩42,071 | ₩41,816 | ₩41,972 | -0.20% | 9.6천 |
|---|
| 2026.01.15 | ₩42,031 | ₩42,125 | ₩41,991 | ₩41,991 | -0.10% | 1.9만 |
|---|
| 2026.01.14 | ₩41,937 | ₩42,071 | ₩41,937 | ₩42,010 | +0.17% | 1.8만 |
|---|
| 2026.01.13 | ₩41,951 | ₩42,004 | ₩41,816 | ₩41,870 | -0.19% | 7.8천 |
|---|
| 2026.01.12 | ₩41,985 | ₩42,031 | ₩41,945 | ₩41,968 | -0.04% | 1.2만 |
|---|
| 2026.01.09 | ₩41,615 | ₩41,843 | ₩41,602 | ₩41,629 | +0.03% | 3.1만 |
|---|
| 2026.01.08 | ₩41,119 | ₩41,344 | ₩41,119 | ₩41,344 | +0.55% | 1.6만 |
|---|
| 2026.01.07 | ₩41,213 | ₩41,213 | ₩41,166 | ₩41,175 | -0.09% | 4만 |
|---|
| 2026.01.06 | ₩41,401 | ₩41,468 | ₩41,374 | ₩41,435 | +0.08% | 4만 |
|---|
| 2026.01.05 | ₩41,186 | ₩41,266 | ₩41,172 | ₩41,203 | +0.04% | 5천 |
|---|
| 2026.01.02 | ₩40,663 | ₩40,757 | ₩40,596 | ₩40,688 | +0.06% | 2.8만 |
|---|
| 2025.12.31 | ₩40,703 | ₩40,703 | ₩40,515 | ₩40,515 | -0.46% | 1천 |
|---|
| 2025.12.30 | ₩40,906 | ₩40,924 | ₩40,818 | ₩40,818 | -0.21% | 2.8천 |
|---|
| 2025.12.29 | ₩43,453 | ₩43,534 | ₩43,399 | ₩43,413 | -0.09% | 3.9천 |
|---|
| 2025.12.26 | ₩44,057 | ₩44,196 | ₩44,057 | ₩44,135 | +0.18% | 7.1천 |
|---|
| 2025.12.24 | ₩43,895 | ₩44,057 | ₩43,895 | ₩43,990 | +0.22% | 3.1천 |
|---|
| 2025.12.23 | ₩43,766 | ₩43,991 | ₩43,747 | ₩43,991 | +0.51% | 1.4만 |
|---|
| 2025.12.22 | ₩43,534 | ₩43,628 | ₩43,467 | ₩43,628 | +0.22% | 4.9천 |
|---|
| 2025.12.19 | ₩43,131 | ₩43,212 | ₩43,112 | ₩43,112 | -0.04% | 1.2만 |
|---|
| 2025.12.18 | ₩43,037 | ₩43,037 | ₩42,883 | ₩42,903 | -0.31% | 2.5천 |
|---|
| 2025.12.17 | ₩42,742 | ₩42,765 | ₩42,742 | ₩42,750 | +0.02% | 1.1천 |
|---|
| 2025.12.16 | ₩42,876 | ₩42,890 | ₩42,769 | ₩42,843 | -0.08% | 6.9천 |
|---|
| 2025.12.15 | ₩43,024 | ₩43,024 | ₩42,970 | ₩42,970 | -0.12% | 1.6천 |
|---|
| 2025.12.12 | ₩43,319 | ₩43,319 | ₩42,943 | ₩42,953 | -0.85% | 3.2천 |
|---|
| 2025.12.11 | ₩42,941 | ₩43,171 | ₩42,941 | ₩43,138 | +0.46% | 2.5천 |
|---|
| 2025.12.10 | ₩43,090 | ₩43,090 | ₩43,090 | ₩43,090 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩42,844 | ₩42,844 | ₩42,829 | ₩42,829 | -0.03% | 300 |
|---|
| 2025.12.08 | ₩42,809 | ₩42,809 | ₩42,773 | ₩42,773 | -0.08% | 700 |
|---|
| 2025.12.05 | ₩43,131 | ₩43,131 | ₩42,946 | ₩42,946 | -0.43% | 6.4천 |
|---|
| 2025.12.04 | ₩42,863 | ₩42,930 | ₩42,863 | ₩42,902 | +0.09% | 3.8천 |
|---|
| 2025.12.03 | ₩42,872 | ₩42,884 | ₩42,849 | ₩42,870 | -0.01% | 600 |
|---|
| 2025.12.02 | ₩42,823 | ₩42,823 | ₩42,819 | ₩42,819 | -0.01% | 300 |
|---|
| 2025.12.01 | ₩42,727 | ₩42,930 | ₩42,727 | ₩42,800 | +0.17% | 1.5만 |
|---|
| 2025.11.28 | ₩42,756 | ₩42,853 | ₩42,715 | ₩42,853 | +0.23% | 2.2천 |
|---|
| 2025.11.26 | ₩42,246 | ₩42,568 | ₩42,246 | ₩42,486 | +0.57% | 3.2천 |
|---|
| 2025.11.25 | ₩41,830 | ₩42,154 | ₩41,830 | ₩42,154 | +0.78% | 8.9천 |
|---|
| 2025.11.24 | ₩41,333 | ₩41,972 | ₩41,333 | ₩41,972 | +1.54% | 7.7천 |
|---|
| 2025.11.21 | ₩41,159 | ₩41,608 | ₩41,159 | ₩41,327 | +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 | ₩41,705 | -0.65% | 3.5천 |
|---|
| 2025.11.18 | ₩41,521 | ₩41,830 | ₩41,521 | ₩41,718 | +0.47% | 2.4천 |
|---|
| 2025.11.17 | ₩41,924 | ₩42,112 | ₩41,682 | ₩41,790 | -0.32% | 700 |
|---|
| 2025.11.14 | ₩42,071 | ₩42,275 | ₩42,071 | ₩42,214 | +0.34% | 3.1천 |
|---|
| 2025.11.13 | ₩43,051 | ₩43,051 | ₩42,340 | ₩42,413 | -1.48% | 3.7천 |
|---|
| 2025.11.12 | ₩42,836 | ₩43,024 | ₩42,836 | ₩42,954 | +0.28% | 7천 |
|---|
| 2025.11.11 | ₩42,675 | ₩42,789 | ₩42,595 | ₩42,789 | +0.27% | 5천 |
|---|
| 2025.11.10 | ₩42,447 | ₩42,701 | ₩42,447 | ₩42,676 | +0.54% | 1.1만 |
|---|
| 2025.11.07 | ₩41,642 | ₩41,841 | ₩41,468 | ₩41,841 | +0.48% | 1.2천 |
|---|
| 2025.11.06 | ₩41,816 | ₩41,816 | ₩41,723 | ₩41,736 | -0.19% | 4.6천 |
|---|
| 2025.11.05 | ₩42,071 | ₩42,109 | ₩42,071 | ₩42,109 | +0.09% | 900 |
|---|
| 2025.11.04 | ₩41,783 | ₩42,018 | ₩41,783 | ₩41,790 | +0.02% | 1.2만 |
|---|
| 2025.11.03 | ₩42,285 | ₩42,434 | ₩42,273 | ₩42,368 | +0.20% | 9천 |
|---|
| 2025.10.31 | ₩42,286 | ₩42,286 | ₩42,083 | ₩42,247 | -0.09% | 1.4만 |
|---|
| 2025.10.30 | ₩42,085 | ₩42,326 | ₩42,085 | ₩42,265 | +0.43% | 2.6천 |
|---|
| 2025.10.29 | ₩42,393 | ₩42,393 | ₩42,236 | ₩42,236 | -0.37% | 2.6천 |
|---|
| 2025.10.28 | ₩42,044 | ₩42,219 | ₩42,044 | ₩42,156 | +0.26% | 1.5만 |
|---|
| 2025.10.27 | ₩42,320 | ₩42,340 | ₩42,232 | ₩42,286 | -0.08% | 3.7천 |
|---|
| 2025.10.24 | ₩42,460 | ₩42,595 | ₩42,443 | ₩42,443 | -0.04% | 1.6천 |
|---|
| 2025.10.23 | ₩42,420 | ₩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 | ₩42,125 | ₩42,125 | ₩41,937 | ₩41,977 | -0.35% | 1.6천 |
|---|
| 2025.10.20 | ₩42,725 | ₩42,982 | ₩42,715 | ₩42,982 | +0.60% | 700 |
|---|
| 2025.10.17 | ₩42,172 | ₩42,366 | ₩42,172 | ₩42,265 | +0.22% | 6.5천 |
|---|
| 2025.10.16 | ₩42,353 | ₩42,487 | ₩42,353 | ₩42,487 | +0.32% | 500 |
|---|
| 2025.10.15 | ₩42,199 | ₩42,199 | ₩42,199 | ₩42,199 | 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 | ₩41,837 | +0.09% | 1.8천 |
|---|
| 2025.10.10 | ₩41,132 | ₩41,132 | ₩41,046 | ₩41,046 | -0.21% | 1천 |
|---|