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 | ₩46,206 | ₩46,299 | ₩46,166 | ₩46,201 | -0.01% | 6.8천 |
| 2026.10.08 | ₩46,045 | ₩46,193 | ₩46,045 | ₩46,100 | +0.12% | 7.8천 |
| 2026.10.07 | ₩46,006 | ₩46,045 | ₩45,938 | ₩46,025 | +0.04% | 1.1만 |
| 2026.10.06 | ₩46,005 | ₩46,219 | ₩46,005 | ₩46,213 | +0.45% | 3.4천 |
| 2026.10.05 | ₩45,911 | ₩45,991 | ₩45,911 | ₩45,938 | +0.06% | 3.7천 |
| 2026.10.02 | ₩43,322 | ₩45,817 | ₩43,322 | ₩45,817 | +5.76% | 3.9천 |
| 2026.10.01 | ₩45,482 | ₩45,737 | ₩45,482 | ₩45,696 | +0.47% | 3.1만 |
| 2026.09.30 | ₩46,126 | ₩46,126 | ₩45,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,663 |
| -1.00% |
| 8.5천 |
| 2026.09.29 | ₩45,623 | ₩45,623 | ₩45,509 | ₩45,576 | -0.10% | 2.1천 |
|---|
| 2026.09.28 | ₩45,784 | ₩45,790 | ₩45,710 | ₩45,710 | -0.16% | 8.3천 |
|---|
| 2026.09.25 | ₩46,193 | ₩46,246 | ₩46,152 | ₩46,246 | +0.12% | 6.9천 |
|---|
| 2026.09.24 | ₩46,112 | ₩46,206 | ₩46,112 | ₩46,170 | +0.13% | 2.1만 |
|---|
| 2026.09.23 | ₩46,193 | ₩46,273 | ₩46,166 | ₩46,232 | +0.08% | 8.4천 |
|---|
| 2026.09.22 | ₩46,380 | ₩46,515 | ₩46,380 | ₩46,492 | +0.24% | 2.4만 |
|---|
| 2026.09.21 | ₩46,126 | ₩46,394 | ₩46,126 | ₩46,360 | +0.51% | 3만 |
|---|
| 2026.09.18 | ₩45,898 | ₩46,005 | ₩45,871 | ₩46,001 | +0.23% | 1.2만 |
|---|
| 2026.09.17 | ₩46,085 | ₩46,096 | ₩46,032 | ₩46,040 | -0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩46,126 | ₩46,126 | ₩45,696 | ₩45,696 | -0.93% | 6.9천 |
|---|
| 2026.09.15 | ₩45,911 | ₩45,965 | ₩45,898 | ₩45,898 | -0.03% | 1.5만 |
|---|
| 2026.09.14 | ₩45,844 | ₩45,991 | ₩45,844 | ₩45,863 | +0.04% | 1.2천 |
|---|
| 2026.09.11 | ₩46,340 | ₩46,340 | ₩46,179 | ₩46,206 | -0.29% | 3.8천 |
|---|
| 2026.09.10 | ₩45,978 | ₩46,179 | ₩45,978 | ₩46,112 | +0.29% | 1.6천 |
|---|
| 2026.09.09 | ₩46,206 | ₩46,206 | ₩46,112 | ₩46,126 | -0.17% | 2만 |
|---|
| 2026.09.08 | ₩46,166 | ₩46,173 | ₩46,093 | ₩46,093 | -0.16% | 1.1천 |
|---|
| 2026.09.04 | ₩46,038 | ₩46,163 | ₩46,038 | ₩46,163 | +0.27% | 1.3만 |
|---|
| 2026.09.03 | ₩46,045 | ₩46,300 | ₩46,045 | ₩46,244 | +0.43% | 1.8천 |
|---|
| 2026.09.02 | ₩45,959 | ₩45,959 | ₩45,883 | ₩45,883 | -0.17% | 1.2만 |
|---|
| 2026.09.01 | ₩45,777 | ₩45,831 | ₩45,763 | ₩45,777 | 0.00% | 3.2만 |
|---|
| 2026.08.31 | ₩45,831 | ₩45,962 | ₩45,831 | ₩45,962 | +0.29% | 8.1천 |
|---|
| 2026.08.28 | ₩45,991 | ₩45,991 | ₩45,777 | ₩45,777 | -0.47% | 3.6천 |
|---|
| 2026.08.27 | ₩45,777 | ₩45,911 | ₩45,777 | ₩45,898 | +0.26% | 2.1천 |
|---|
| 2026.08.26 | ₩45,676 | ₩45,710 | ₩45,639 | ₩45,639 | -0.08% | 4.2천 |
|---|
| 2026.08.25 | ₩45,683 | ₩45,704 | ₩45,683 | ₩45,704 | +0.05% | 3천 |
|---|
| 2026.08.24 | ₩45,696 | ₩45,696 | ₩45,656 | ₩45,656 | -0.09% | 1.3만 |
|---|
| 2026.08.21 | ₩45,857 | ₩45,924 | ₩45,857 | ₩45,894 | +0.08% | 2.4천 |
|---|
| 2026.08.20 | ₩45,699 | ₩45,699 | ₩45,647 | ₩45,647 | -0.11% | 400 |
|---|
| 2026.08.19 | ₩45,747 | ₩45,747 | ₩45,644 | ₩45,652 | -0.21% | 7.2천 |
|---|
| 2026.08.18 | ₩45,502 | ₩45,502 | ₩45,400 | ₩45,400 | -0.22% | 4천 |
|---|
| 2026.08.17 | ₩45,696 | ₩45,763 | ₩45,696 | ₩45,762 | +0.14% | 8.6천 |
|---|
| 2026.08.14 | ₩45,549 | ₩45,549 | ₩45,495 | ₩45,522 | -0.06% | 4.2천 |
|---|
| 2026.08.13 | ₩45,509 | ₩45,509 | ₩45,428 | ₩45,428 | -0.18% | 8.8천 |
|---|
| 2026.08.12 | ₩45,428 | ₩45,442 | ₩45,424 | ₩45,424 | -0.01% | 1.6천 |
|---|
| 2026.08.11 | ₩45,254 | ₩45,254 | ₩45,148 | ₩45,195 | -0.13% | 4.9천 |
|---|
| 2026.08.10 | ₩45,120 | ₩45,224 | ₩45,120 | ₩45,224 | +0.23% | 1.5천 |
|---|
| 2026.08.07 | ₩44,838 | ₩44,945 | ₩44,838 | ₩44,880 | +0.09% | 1.9천 |
|---|
| 2026.08.06 | ₩44,583 | ₩44,583 | ₩44,489 | ₩44,530 | -0.12% | 1.5만 |
|---|
| 2026.08.05 | ₩44,650 | ₩44,650 | ₩44,476 | ₩44,489 | -0.36% | 1.5만 |
|---|
| 2026.08.04 | ₩44,114 | ₩44,355 | ₩44,114 | ₩44,304 | +0.43% | 7.2천 |
|---|
| 2026.08.03 | ₩43,765 | ₩43,958 | ₩43,651 | ₩43,958 | +0.44% | 7.5만 |
|---|
| 2026.07.31 | ₩44,006 | ₩44,017 | ₩43,631 | ₩43,843 | -0.37% | 2.7천 |
|---|
| 2026.07.30 | ₩43,725 | ₩43,786 | ₩43,711 | ₩43,786 | +0.14% | 2.6천 |
|---|
| 2026.07.29 | ₩43,336 | ₩43,497 | ₩43,108 | ₩43,108 | -0.53% | 1.1만 |
|---|
| 2026.07.28 | ₩43,094 | ₩43,336 | ₩43,088 | ₩43,255 | +0.37% | 1.3천 |
|---|
| 2026.07.27 | ₩43,530 | ₩43,530 | ₩43,530 | ₩43,530 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,859 | ₩43,859 | ₩43,731 | ₩43,731 | -0.29% | 800 |
|---|
| 2026.07.23 | ₩44,047 | ₩44,073 | ₩43,926 | ₩43,984 | -0.14% | 6.4천 |
|---|
| 2026.07.22 | ₩44,472 | ₩44,476 | ₩44,342 | ₩44,342 | -0.29% | 6.7천 |
|---|
| 2026.07.21 | ₩44,006 | ₩44,301 | ₩44,006 | ₩44,293 | +0.65% | 1.5천 |
|---|
| 2026.07.20 | ₩43,765 | ₩43,819 | ₩43,644 | ₩43,644 | -0.28% | 1.8천 |
|---|
| 2026.07.17 | ₩43,564 | ₩43,819 | ₩43,550 | ₩43,734 | +0.39% | 1.9천 |
|---|
| 2026.07.16 | ₩43,953 | ₩43,980 | ₩43,769 | ₩43,769 | -0.42% | 5.7천 |
|---|
| 2026.07.15 | ₩44,248 | ₩44,288 | ₩43,966 | ₩44,267 | +0.04% | 4.7천 |
|---|
| 2026.07.14 | ₩44,154 | ₩44,221 | ₩44,114 | ₩44,179 | +0.06% | 2천 |
|---|
| 2026.07.13 | ₩43,731 | ₩43,741 | ₩43,698 | ₩43,699 | -0.07% | 600 |
|---|
| 2026.07.10 | ₩43,871 | ₩44,005 | ₩43,871 | ₩44,005 | +0.31% | 500 |
|---|
| 2026.07.09 | ₩43,832 | ₩44,020 | ₩43,832 | ₩43,951 | +0.27% | 5.2천 |
|---|
| 2026.07.08 | ₩43,369 | ₩43,690 | ₩43,369 | ₩43,690 | +0.74% | 2천 |
|---|
| 2026.07.07 | ₩43,416 | ₩43,550 | ₩43,416 | ₩43,465 | +0.11% | 6.1천 |
|---|
| 2026.07.06 | ₩43,685 | ₩43,910 | ₩43,685 | ₩43,910 | +0.52% | 1.2만 |
|---|
| 2026.07.02 | ₩43,168 | ₩43,168 | ₩43,047 | ₩43,132 | -0.08% | 2.3천 |
|---|
| 2026.07.01 | ₩43,450 | ₩43,450 | ₩43,231 | ₩43,231 | -0.50% | 6천 |
|---|
| 2026.06.30 | ₩43,360 | ₩43,552 | ₩43,360 | ₩43,552 | +0.44% | 1.2만 |
|---|
| 2026.06.29 | ₩42,833 | ₩43,161 | ₩42,813 | ₩43,135 | +0.70% | 5.1천 |
|---|
| 2026.06.26 | ₩42,558 | ₩42,974 | ₩42,558 | ₩42,759 | +0.47% | 5.2천 |
|---|
| 2026.06.25 | ₩43,161 | ₩43,282 | ₩42,880 | ₩43,114 | -0.11% | 1.1만 |
|---|
| 2026.06.24 | ₩42,759 | ₩42,893 | ₩42,518 | ₩42,570 | -0.44% | 2만 |
|---|
| 2026.06.23 | ₩43,148 | ₩43,148 | ₩43,010 | ₩43,010 | -0.32% | 400 |
|---|
| 2026.06.22 | ₩44,013 | ₩44,013 | ₩43,866 | ₩43,953 | -0.14% | 3.3천 |
|---|
| 2026.06.18 | ₩43,805 | ₩44,060 | ₩43,805 | ₩44,033 | +0.52% | 7.4천 |
|---|
| 2026.06.17 | ₩43,583 | ₩43,583 | ₩43,583 | ₩43,583 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩44,161 | ₩44,181 | ₩43,955 | ₩43,955 | -0.46% | 6.8천 |
|---|
| 2026.06.15 | ₩44,301 | ₩44,355 | ₩44,275 | ₩44,306 | +0.01% | 1.1만 |
|---|
| 2026.06.12 | ₩43,678 | ₩43,691 | ₩43,510 | ₩43,685 | +0.02% | 2.1천 |
|---|
| 2026.06.11 | ₩43,047 | ₩43,671 | ₩43,047 | ₩43,628 | +1.35% | 6천 |
|---|
| 2026.06.10 | ₩43,296 | ₩43,383 | ₩42,746 | ₩42,746 | -1.27% | 2.7천 |
|---|
| 2026.06.09 | ₩43,993 | ₩43,993 | ₩42,786 | ₩43,376 | -1.40% | 4.3천 |
|---|
| 2026.06.08 | ₩43,899 | ₩44,013 | ₩43,796 | ₩43,796 | -0.24% | 7.8천 |
|---|
| 2026.06.05 | ₩44,301 | ₩44,301 | ₩43,436 | ₩43,436 | -1.95% | 1.6천 |
|---|
| 2026.06.04 | ₩44,838 | ₩44,932 | ₩44,771 | ₩44,932 | +0.21% | 9.5천 |
|---|
| 2026.06.03 | ₩45,267 | ₩45,267 | ₩45,146 | ₩45,203 | -0.14% | 4.3천 |
|---|
| 2026.06.02 | ₩45,106 | ₩45,336 | ₩45,106 | ₩45,336 | +0.51% | 5천 |
|---|
| 2026.06.01 | ₩45,032 | ₩45,210 | ₩45,026 | ₩45,112 | +0.18% | 2.2만 |
|---|
| 2026.05.29 | ₩44,992 | ₩44,992 | ₩44,865 | ₩44,937 | -0.12% | 4.5천 |
|---|
| 2026.05.28 | ₩44,677 | ₩44,959 | ₩44,677 | ₩44,937 | +0.58% | 1.4천 |
|---|
| 2026.05.27 | ₩44,731 | ₩44,731 | ₩44,617 | ₩44,717 | -0.03% | 1.1만 |
|---|
| 2026.05.26 | ₩45,093 | ₩45,106 | ₩44,905 | ₩45,012 | -0.18% | 6.6천 |
|---|
| 2026.05.22 | ₩44,758 | ₩44,758 | ₩44,682 | ₩44,682 | -0.17% | 800 |
|---|
| 2026.05.21 | ₩44,650 | ₩44,690 | ₩44,563 | ₩44,690 | +0.09% | 1.4만 |
|---|
| 2026.05.20 | ₩44,503 | ₩44,712 | ₩44,503 | ₩44,712 | +0.47% | 1.7천 |
|---|
| 2026.05.19 | ₩44,328 | ₩44,583 | ₩44,328 | ₩44,462 | +0.30% | 3.6천 |
|---|
| 2026.05.18 | ₩44,717 | ₩44,717 | ₩44,543 | ₩44,657 | -0.13% | 4.8천 |
|---|
| 2026.05.15 | ₩44,610 | ₩44,610 | ₩44,503 | ₩44,570 | -0.09% | 9.8천 |
|---|
| 2026.05.14 | ₩45,160 | ₩45,254 | ₩45,146 | ₩45,254 | +0.21% | 2.7천 |
|---|
| 2026.05.13 | ₩45,106 | ₩45,361 | ₩45,106 | ₩45,307 | +0.45% | 5.2천 |
|---|
| 2026.05.12 | ₩45,066 | ₩45,238 | ₩44,798 | ₩45,238 | +0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩45,200 | ₩45,321 | ₩45,173 | ₩45,321 | +0.27% | 4.3천 |
|---|
| 2026.05.08 | ₩44,664 | ₩44,959 | ₩44,664 | ₩44,959 | +0.66% | 4.5천 |
|---|
| 2026.05.07 | ₩44,489 | ₩44,543 | ₩44,382 | ₩44,425 | -0.14% | 1.5천 |
|---|
| 2026.05.06 | ₩44,516 | ₩44,704 | ₩44,516 | ₩44,704 | +0.42% | 5천 |
|---|
| 2026.05.05 | ₩44,288 | ₩44,315 | ₩44,194 | ₩44,288 | 0.00% | 1.5만 |
|---|
| 2026.05.04 | ₩43,993 | ₩43,993 | ₩43,872 | ₩43,913 | -0.18% | 1.6만 |
|---|
| 2026.05.01 | ₩43,980 | ₩44,020 | ₩43,946 | ₩43,947 | -0.07% | 3.1만 |
|---|
| 2026.04.30 | ₩43,832 | ₩44,053 | ₩43,832 | ₩44,052 | +0.50% | 2.1만 |
|---|
| 2026.04.29 | ₩43,564 | ₩43,631 | ₩43,557 | ₩43,627 | +0.14% | 1.1만 |
|---|
| 2026.04.28 | ₩43,443 | ₩43,542 | ₩43,430 | ₩43,542 | +0.23% | 4.2천 |
|---|
| 2026.04.27 | ₩43,711 | ₩43,711 | ₩43,631 | ₩43,632 | -0.18% | 5.6천 |
|---|
| 2026.04.24 | ₩43,631 | ₩43,662 | ₩43,604 | ₩43,662 | +0.07% | 1.1천 |
|---|
| 2026.04.23 | ₩43,510 | ₩43,550 | ₩43,416 | ₩43,533 | +0.05% | 4.7천 |
|---|
| 2026.04.22 | ₩43,550 | ₩43,577 | ₩43,524 | ₩43,557 | +0.02% | 1.7천 |
|---|
| 2026.04.21 | ₩43,443 | ₩43,443 | ₩43,223 | ₩43,223 | -0.51% | 7.1천 |
|---|
| 2026.04.20 | ₩43,550 | ₩43,550 | ₩43,457 | ₩43,462 | -0.20% | 2.3만 |
|---|
| 2026.04.17 | ₩43,403 | ₩43,470 | ₩43,403 | ₩43,470 | +0.15% | 6.8천 |
|---|
| 2026.04.16 | ₩43,483 | ₩43,524 | ₩43,450 | ₩43,483 | 0.00% | 7.4천 |
|---|
| 2026.04.15 | ₩43,376 | ₩43,376 | ₩43,349 | ₩43,355 | -0.05% | 800 |
|---|
| 2026.04.14 | ₩43,282 | ₩43,450 | ₩43,282 | ₩43,450 | +0.39% | 3.3천 |
|---|
| 2026.04.13 | ₩43,054 | ₩43,168 | ₩43,054 | ₩43,148 | +0.22% | 2.8천 |
|---|
| 2026.04.10 | ₩43,000 | ₩43,017 | ₩42,912 | ₩42,912 | -0.21% | 1.3천 |
|---|
| 2026.04.09 | ₩42,907 | ₩42,974 | ₩42,907 | ₩42,947 | +0.09% | 1.8천 |
|---|
| 2026.04.08 | ₩42,833 | ₩43,000 | ₩42,833 | ₩42,960 | +0.30% | 1.6천 |
|---|
| 2026.04.07 | ₩42,491 | ₩42,679 | ₩42,491 | ₩42,660 | +0.40% | 4.6천 |
|---|
| 2026.04.06 | ₩42,679 | ₩42,719 | ₩42,652 | ₩42,671 | -0.02% | 4.6천 |
|---|
| 2026.04.02 | ₩42,451 | ₩42,571 | ₩42,430 | ₩42,567 | +0.27% | 2.6천 |
|---|
| 2026.04.01 | ₩42,585 | ₩42,772 | ₩42,451 | ₩42,583 | -0.00% | 1.6만 |
|---|
| 2026.03.31 | ₩41,860 | ₩42,087 | ₩41,767 | ₩42,087 | +0.54% | 3.5천 |
|---|
| 2026.03.30 | ₩40,935 | ₩40,948 | ₩40,850 | ₩40,850 | -0.21% | 3천 |
|---|
| 2026.03.27 | ₩40,808 | ₩41,116 | ₩40,794 | ₩40,856 | +0.12% | 1.2만 |
|---|
| 2026.03.26 | ₩41,015 | ₩41,230 | ₩40,668 | ₩40,668 | -0.85% | 1.7천 |
|---|
| 2026.03.25 | ₩41,820 | ₩41,820 | ₩41,391 | ₩41,691 | -0.31% | 1.7천 |
|---|
| 2026.03.24 | ₩40,895 | ₩41,042 | ₩40,881 | ₩40,962 | +0.16% | 1.1만 |
|---|
| 2026.03.23 | ₩41,190 | ₩41,344 | ₩41,135 | ₩41,175 | -0.04% | 4천 |
|---|
| 2026.03.20 | ₩41,230 | ₩41,230 | ₩40,781 | ₩40,781 | -1.09% | 2.5천 |
|---|
| 2026.03.19 | ₩41,693 | ₩41,981 | ₩41,606 | ₩41,981 | +0.69% | 1.2만 |
|---|
| 2026.03.18 | ₩42,907 | ₩42,933 | ₩42,518 | ₩42,518 | -0.91% | 8천 |
|---|
| 2026.03.17 | ₩43,322 | ₩43,524 | ₩43,320 | ₩43,376 | +0.12% | 7.1천 |
|---|
| 2026.03.16 | ₩43,274 | ₩43,274 | ₩43,167 | ₩43,212 | -0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩43,228 | ₩43,242 | ₩42,703 | ₩42,703 | -1.22% | 2.5천 |
|---|
| 2026.03.12 | ₩43,322 | ₩43,336 | ₩43,144 | ₩43,144 | -0.41% | 9.1천 |
|---|
| 2026.03.11 | ₩43,718 | ₩43,914 | ₩43,718 | ₩43,910 | +0.44% | 4.8천 |
|---|
| 2026.03.10 | ₩43,899 | ₩43,899 | ₩43,899 | ₩43,899 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩43,014 | ₩43,608 | ₩42,826 | ₩43,608 | +1.38% | 2.5천 |
|---|
| 2026.03.06 | ₩43,215 | ₩43,430 | ₩43,215 | ₩43,408 | +0.45% | 6.4천 |
|---|
| 2026.03.05 | ₩43,604 | ₩43,604 | ₩43,137 | ₩43,361 | -0.56% | 1.2만 |
|---|
| 2026.03.04 | ₩43,765 | ₩44,100 | ₩43,765 | ₩44,090 | +0.74% | 7.9천 |
|---|
| 2026.03.03 | ₩43,524 | ₩43,778 | ₩43,011 | ₩43,591 | +0.15% | 5.7천 |
|---|
| 2026.03.02 | ₩45,133 | ₩45,200 | ₩44,972 | ₩45,192 | +0.13% | 1.1만 |
|---|
| 2026.02.27 | ₩45,120 | ₩45,334 | ₩45,120 | ₩45,250 | +0.29% | 3.9천 |
|---|
| 2026.02.26 | ₩45,026 | ₩45,083 | ₩44,905 | ₩45,083 | +0.13% | 700 |
|---|
| 2026.02.25 | ₩45,093 | ₩45,234 | ₩45,053 | ₩45,113 | +0.04% | 4.5천 |
|---|
| 2026.02.24 | ₩44,650 | ₩44,878 | ₩44,650 | ₩44,845 | +0.44% | 5.9천 |
|---|
| 2026.02.23 | ₩44,892 | ₩44,892 | ₩44,717 | ₩44,803 | -0.20% | 8.8천 |
|---|
| 2026.02.20 | ₩44,221 | ₩44,587 | ₩44,221 | ₩44,587 | +0.83% | 2.6천 |
|---|
| 2026.02.19 | ₩43,913 | ₩43,961 | ₩43,805 | ₩43,961 | +0.11% | 3.4만 |
|---|
| 2026.02.18 | ₩44,073 | ₩44,073 | ₩43,859 | ₩43,926 | -0.33% | 2.4만 |
|---|
| 2026.02.17 | ₩43,510 | ₩43,510 | ₩43,081 | ₩43,459 | -0.12% | 2.8천 |
|---|
| 2026.02.13 | ₩43,772 | ₩43,939 | ₩43,772 | ₩43,867 | +0.22% | 4.6천 |
|---|
| 2026.02.12 | ₩44,369 | ₩44,369 | ₩43,481 | ₩43,564 | -1.81% | 1.1만 |
|---|
| 2026.02.11 | ₩44,261 | ₩44,365 | ₩44,127 | ₩44,365 | +0.23% | 1.2만 |
|---|
| 2026.02.10 | ₩44,114 | ₩44,114 | ₩43,980 | ₩44,028 | -0.19% | 3.7천 |
|---|
| 2026.02.09 | ₩44,060 | ₩44,124 | ₩44,060 | ₩44,124 | +0.15% | 1.4천 |
|---|
| 2026.02.06 | ₩43,014 | ₩43,360 | ₩43,014 | ₩43,360 | +0.80% | 6.8천 |
|---|
| 2026.02.05 | ₩42,638 | ₩42,772 | ₩42,290 | ₩42,334 | -0.71% | 7.1천 |
|---|
| 2026.02.04 | ₩45,603 | ₩45,603 | ₩42,880 | ₩43,047 | -5.60% | 7.6천 |
|---|
| 2026.02.03 | ₩43,108 | ₩43,121 | ₩42,705 | ₩43,121 | +0.03% | 6.7천 |
|---|
| 2026.02.02 | ₩42,357 | ₩42,424 | ₩42,169 | ₩42,370 | +0.03% | 2만 |
|---|
| 2026.01.30 | ₩43,510 | ₩43,725 | ₩42,410 | ₩42,884 | -1.44% | 1.9만 |
|---|
| 2026.01.29 | ₩44,838 | ₩45,240 | ₩44,234 | ₩44,986 | +0.33% | 7.3천 |
|---|
| 2026.01.28 | ₩44,248 | ₩44,664 | ₩44,248 | ₩44,664 | +0.94% | 9.5천 |
|---|
| 2026.01.27 | ₩43,706 | ₩44,161 | ₩43,706 | ₩44,161 | +1.04% | 9.3천 |
|---|
| 2026.01.26 | ₩43,725 | ₩43,725 | ₩43,412 | ₩43,497 | -0.52% | 1.5만 |
|---|
| 2026.01.23 | ₩43,121 | ₩43,269 | ₩42,971 | ₩43,234 | +0.26% | 1.2만 |
|---|
| 2026.01.22 | ₩42,692 | ₩42,933 | ₩42,692 | ₩42,907 | +0.50% | 2.3만 |
|---|
| 2026.01.21 | ₩42,491 | ₩42,571 | ₩42,330 | ₩42,558 | +0.16% | 6.6천 |
|---|
| 2026.01.20 | ₩42,102 | ₩42,236 | ₩42,021 | ₩42,036 | -0.16% | 1.1만 |
|---|
| 2026.01.16 | ₩42,048 | ₩42,062 | ₩41,807 | ₩41,962 | -0.20% | 9.6천 |
|---|
| 2026.01.15 | ₩42,021 | ₩42,115 | ₩41,981 | ₩41,981 | -0.10% | 1.9만 |
|---|
| 2026.01.14 | ₩41,927 | ₩42,062 | ₩41,927 | ₩42,000 | +0.17% | 1.8만 |
|---|
| 2026.01.13 | ₩41,941 | ₩41,995 | ₩41,807 | ₩41,860 | -0.19% | 7.8천 |
|---|
| 2026.01.12 | ₩41,976 | ₩42,021 | ₩41,936 | ₩41,958 | -0.04% | 1.2만 |
|---|
| 2026.01.09 | ₩41,606 | ₩41,834 | ₩41,592 | ₩41,619 | +0.03% | 3.1만 |
|---|
| 2026.01.08 | ₩41,109 | ₩41,335 | ₩41,109 | ₩41,335 | +0.55% | 1.6만 |
|---|
| 2026.01.07 | ₩41,203 | ₩41,203 | ₩41,156 | ₩41,166 | -0.09% | 4만 |
|---|
| 2026.01.06 | ₩41,391 | ₩41,458 | ₩41,364 | ₩41,426 | +0.08% | 4만 |
|---|
| 2026.01.05 | ₩41,176 | ₩41,257 | ₩41,163 | ₩41,194 | +0.04% | 5천 |
|---|
| 2026.01.02 | ₩40,653 | ₩40,747 | ₩40,586 | ₩40,679 | +0.06% | 2.8만 |
|---|
| 2025.12.31 | ₩40,694 | ₩40,694 | ₩40,506 | ₩40,506 | -0.46% | 1천 |
|---|
| 2025.12.30 | ₩40,896 | ₩40,915 | ₩40,809 | ₩40,809 | -0.21% | 2.8천 |
|---|
| 2025.12.29 | ₩43,443 | ₩43,524 | ₩43,389 | ₩43,403 | -0.09% | 3.9천 |
|---|
| 2025.12.26 | ₩44,047 | ₩44,186 | ₩44,047 | ₩44,124 | +0.18% | 7.1천 |
|---|
| 2025.12.24 | ₩43,884 | ₩44,047 | ₩43,884 | ₩43,980 | +0.22% | 3.1천 |
|---|
| 2025.12.23 | ₩43,756 | ₩43,981 | ₩43,737 | ₩43,981 | +0.51% | 1.4만 |
|---|
| 2025.12.22 | ₩43,524 | ₩43,617 | ₩43,457 | ₩43,617 | +0.22% | 4.9천 |
|---|
| 2025.12.19 | ₩43,121 | ₩43,202 | ₩43,102 | ₩43,102 | -0.04% | 1.2만 |
|---|
| 2025.12.18 | ₩43,027 | ₩43,027 | ₩42,873 | ₩42,893 | -0.31% | 2.5천 |
|---|
| 2025.12.17 | ₩42,732 | ₩42,755 | ₩42,732 | ₩42,740 | +0.02% | 1.1천 |
|---|
| 2025.12.16 | ₩42,866 | ₩42,880 | ₩42,759 | ₩42,833 | -0.08% | 6.9천 |
|---|
| 2025.12.15 | ₩43,014 | ₩43,014 | ₩42,960 | ₩42,960 | -0.12% | 1.6천 |
|---|
| 2025.12.12 | ₩43,309 | ₩43,309 | ₩42,933 | ₩42,943 | -0.85% | 3.2천 |
|---|
| 2025.12.11 | ₩42,931 | ₩43,161 | ₩42,931 | ₩43,128 | +0.46% | 2.5천 |
|---|
| 2025.12.10 | ₩43,080 | ₩43,080 | ₩43,080 | ₩43,080 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩42,834 | ₩42,834 | ₩42,819 | ₩42,819 | -0.03% | 300 |
|---|
| 2025.12.08 | ₩42,799 | ₩42,799 | ₩42,763 | ₩42,763 | -0.08% | 700 |
|---|
| 2025.12.05 | ₩43,121 | ₩43,121 | ₩42,936 | ₩42,936 | -0.43% | 6.4천 |
|---|
| 2025.12.04 | ₩42,853 | ₩42,920 | ₩42,853 | ₩42,892 | +0.09% | 3.8천 |
|---|
| 2025.12.03 | ₩42,862 | ₩42,874 | ₩42,840 | ₩42,860 | -0.01% | 600 |
|---|
| 2025.12.02 | ₩42,813 | ₩42,813 | ₩42,809 | ₩42,809 | -0.01% | 300 |
|---|
| 2025.12.01 | ₩42,717 | ₩42,920 | ₩42,717 | ₩42,790 | +0.17% | 1.5만 |
|---|
| 2025.11.28 | ₩42,746 | ₩42,844 | ₩42,705 | ₩42,844 | +0.23% | 2.2천 |
|---|
| 2025.11.26 | ₩42,236 | ₩42,558 | ₩42,236 | ₩42,476 | +0.57% | 3.2천 |
|---|
| 2025.11.25 | ₩41,820 | ₩42,145 | ₩41,820 | ₩42,145 | +0.78% | 8.9천 |
|---|
| 2025.11.24 | ₩41,324 | ₩41,962 | ₩41,324 | ₩41,962 | +1.54% | 7.7천 |
|---|
| 2025.11.21 | ₩41,150 | ₩41,599 | ₩41,150 | ₩41,317 | +0.41% | 2.6천 |
|---|
| 2025.11.20 | ₩42,129 | ₩42,129 | ₩41,198 | ₩41,198 | -2.21% | 1.2천 |
|---|
| 2025.11.19 | ₩41,968 | ₩41,968 | ₩41,606 | ₩41,695 | -0.65% | 3.5천 |
|---|
| 2025.11.18 | ₩41,512 | ₩41,820 | ₩41,512 | ₩41,709 | +0.47% | 2.4천 |
|---|
| 2025.11.17 | ₩41,914 | ₩42,102 | ₩41,673 | ₩41,780 | -0.32% | 700 |
|---|
| 2025.11.14 | ₩42,062 | ₩42,265 | ₩42,062 | ₩42,204 | +0.34% | 3.1천 |
|---|
| 2025.11.13 | ₩43,041 | ₩43,041 | ₩42,330 | ₩42,404 | -1.48% | 3.7천 |
|---|
| 2025.11.12 | ₩42,826 | ₩43,014 | ₩42,826 | ₩42,944 | +0.28% | 7천 |
|---|
| 2025.11.11 | ₩42,665 | ₩42,779 | ₩42,585 | ₩42,779 | +0.27% | 5천 |
|---|
| 2025.11.10 | ₩42,437 | ₩42,691 | ₩42,437 | ₩42,667 | +0.54% | 1.1만 |
|---|
| 2025.11.07 | ₩41,632 | ₩41,831 | ₩41,458 | ₩41,831 | +0.48% | 1.2천 |
|---|
| 2025.11.06 | ₩41,807 | ₩41,807 | ₩41,713 | ₩41,726 | -0.19% | 4.6천 |
|---|
| 2025.11.05 | ₩42,062 | ₩42,099 | ₩42,062 | ₩42,099 | +0.09% | 900 |
|---|
| 2025.11.04 | ₩41,773 | ₩42,008 | ₩41,773 | ₩41,780 | +0.02% | 1.2만 |
|---|
| 2025.11.03 | ₩42,275 | ₩42,424 | ₩42,263 | ₩42,358 | +0.20% | 9천 |
|---|
| 2025.10.31 | ₩42,276 | ₩42,276 | ₩42,074 | ₩42,237 | -0.09% | 1.4만 |
|---|
| 2025.10.30 | ₩42,075 | ₩42,316 | ₩42,075 | ₩42,255 | +0.43% | 2.6천 |
|---|
| 2025.10.29 | ₩42,384 | ₩42,384 | ₩42,227 | ₩42,227 | -0.37% | 2.6천 |
|---|
| 2025.10.28 | ₩42,035 | ₩42,209 | ₩42,035 | ₩42,146 | +0.26% | 1.5만 |
|---|
| 2025.10.27 | ₩42,310 | ₩42,330 | ₩42,223 | ₩42,276 | -0.08% | 3.7천 |
|---|
| 2025.10.24 | ₩42,451 | ₩42,585 | ₩42,433 | ₩42,433 | -0.04% | 1.6천 |
|---|
| 2025.10.23 | ₩42,410 | ₩42,451 | ₩42,320 | ₩42,320 | -0.21% | 1.2천 |
|---|
| 2025.10.22 | ₩41,767 | ₩41,968 | ₩41,767 | ₩41,968 | +0.48% | 1천 |
|---|
| 2025.10.21 | ₩42,115 | ₩42,115 | ₩41,927 | ₩41,968 | -0.35% | 1.6천 |
|---|
| 2025.10.20 | ₩42,715 | ₩42,972 | ₩42,705 | ₩42,972 | +0.60% | 700 |
|---|
| 2025.10.17 | ₩42,162 | ₩42,357 | ₩42,162 | ₩42,255 | +0.22% | 6.5천 |
|---|
| 2025.10.16 | ₩42,343 | ₩42,477 | ₩42,343 | ₩42,477 | +0.32% | 500 |
|---|
| 2025.10.15 | ₩42,189 | ₩42,189 | ₩42,189 | ₩42,189 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩41,646 | ₩41,901 | ₩41,646 | ₩41,760 | +0.27% | 1천 |
|---|
| 2025.10.13 | ₩41,791 | ₩41,842 | ₩41,791 | ₩41,827 | +0.09% | 1.8천 |
|---|
| 2025.10.10 | ₩41,123 | ₩41,123 | ₩41,037 | ₩41,037 | -0.21% | 1천 |
|---|