시장 데이터를 불러오는 중
전체 종목
Simplify Hedged Equity ETF 과거 주가
Simplify Hedged Equity ETF · HEQT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Hedged Equity ETF · HEQT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,610 | ₩46,690 | ₩46,543 | ₩46,677 | +0.14% | 5.7만 |
| 2026.10.08 | ₩46,556 | ₩46,569 | ₩46,348 | ₩46,529 | -0.06% | 2만 |
| 2026.10.07 | ₩46,529 | ₩46,637 | ₩46,429 | ₩46,637 | +0.23% | 3.1만 |
| 2026.10.06 | ₩46,583 | ₩46,690 | ₩46,583 | ₩46,677 | +0.20% | 3.7만 |
| 2026.10.05 | ₩46,181 | ₩46,529 | ₩46,181 | ₩46,462 | +0.61% | 3.4만 |
| 2026.10.02 | ₩46,274 | ₩46,348 | ₩46,127 | ₩46,181 | -0.20% | 8.9만 |
| 2026.10.01 | ₩45,966 | ₩46,127 | ₩45,821 | ₩46,047 | +0.18% | 4.1만 |
| 2026.09.30 | ₩46,140 | ₩46,207 | ₩45,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,020 |
| -0.26% |
| 9.5만 |
| 2026.09.29 | ₩46,154 | ₩46,154 | ₩45,929 | ₩46,033 | -0.26% | 3.1만 |
|---|
| 2026.09.28 | ₩46,073 | ₩46,194 | ₩45,926 | ₩46,181 | +0.23% | 1.9만 |
|---|
| 2026.09.25 | ₩46,234 | ₩46,382 | ₩46,112 | ₩46,167 | -0.15% | 6.1만 |
|---|
| 2026.09.24 | ₩46,073 | ₩46,287 | ₩46,073 | ₩46,274 | +0.44% | 3.3만 |
|---|
| 2026.09.23 | ₩46,422 | ₩46,449 | ₩46,221 | ₩46,288 | -0.29% | 10.5만 |
|---|
| 2026.09.22 | ₩46,476 | ₩46,516 | ₩46,409 | ₩46,516 | +0.09% | 36.3만 |
|---|
| 2026.09.21 | ₩46,248 | ₩46,529 | ₩46,194 | ₩46,409 | +0.35% | 48.6만 |
|---|
| 2026.09.18 | ₩45,953 | ₩46,033 | ₩45,880 | ₩46,020 | +0.15% | 2.8만 |
|---|
| 2026.09.17 | ₩45,939 | ₩46,020 | ₩45,879 | ₩46,006 | +0.15% | 2.2만 |
|---|
| 2026.09.16 | ₩45,819 | ₩45,926 | ₩45,389 | ₩45,604 | -0.47% | 4만 |
|---|
| 2026.09.15 | ₩45,926 | ₩45,926 | ₩45,671 | ₩45,738 | -0.41% | 7.4만 |
|---|
| 2026.09.14 | ₩45,752 | ₩46,006 | ₩45,738 | ₩45,845 | +0.21% | 5.5만 |
|---|
| 2026.09.11 | ₩45,979 | ₩46,114 | ₩45,979 | ₩46,040 | +0.13% | 12.8만 |
|---|
| 2026.09.10 | ₩45,765 | ₩45,798 | ₩45,644 | ₩45,711 | -0.12% | 8.1만 |
|---|
| 2026.09.09 | ₩45,939 | ₩46,020 | ₩45,886 | ₩45,979 | +0.09% | 4.1만 |
|---|
| 2026.09.08 | ₩46,221 | ₩46,221 | ₩46,087 | ₩46,087 | -0.29% | 7.6만 |
|---|
| 2026.09.04 | ₩46,301 | ₩46,315 | ₩46,202 | ₩46,274 | -0.06% | 14.4만 |
|---|
| 2026.09.03 | ₩46,154 | ₩46,382 | ₩46,147 | ₩46,375 | +0.48% | 4.9만 |
|---|
| 2026.09.02 | ₩45,899 | ₩46,087 | ₩45,899 | ₩46,073 | +0.38% | 1.3만 |
|---|
| 2026.09.01 | ₩45,886 | ₩45,977 | ₩45,798 | ₩45,884 | -0.00% | 3만 |
|---|
| 2026.08.31 | ₩46,140 | ₩46,167 | ₩46,020 | ₩46,167 | +0.06% | 3.6만 |
|---|
| 2026.08.28 | ₩46,274 | ₩46,342 | ₩46,114 | ₩46,230 | -0.10% | 1.8만 |
|---|
| 2026.08.27 | ₩46,138 | ₩46,261 | ₩46,073 | ₩46,214 | +0.17% | 2.4만 |
|---|
| 2026.08.26 | ₩45,993 | ₩46,060 | ₩45,939 | ₩46,033 | +0.09% | 1.9만 |
|---|
| 2026.08.25 | ₩46,000 | ₩46,004 | ₩45,926 | ₩46,004 | +0.01% | 2.1만 |
|---|
| 2026.08.24 | ₩45,966 | ₩45,979 | ₩45,859 | ₩45,979 | +0.03% | 3.5만 |
|---|
| 2026.08.21 | ₩45,953 | ₩46,047 | ₩45,931 | ₩45,986 | +0.07% | 1.6만 |
|---|
| 2026.08.20 | ₩46,073 | ₩46,087 | ₩45,845 | ₩45,899 | -0.38% | 3.3만 |
|---|
| 2026.08.19 | ₩46,274 | ₩46,274 | ₩46,132 | ₩46,194 | -0.17% | 3.3만 |
|---|
| 2026.08.18 | ₩46,194 | ₩46,194 | ₩46,065 | ₩46,087 | -0.23% | 10.6만 |
|---|
| 2026.08.17 | ₩46,449 | ₩46,449 | ₩46,301 | ₩46,328 | -0.26% | 3.5만 |
|---|
| 2026.08.14 | ₩46,382 | ₩46,462 | ₩46,355 | ₩46,462 | +0.17% | 2.3만 |
|---|
| 2026.08.13 | ₩46,274 | ₩46,462 | ₩46,274 | ₩46,449 | +0.38% | 1.3만 |
|---|
| 2026.08.12 | ₩46,181 | ₩46,269 | ₩46,181 | ₩46,254 | +0.16% | 1만 |
|---|
| 2026.08.11 | ₩46,221 | ₩46,245 | ₩46,100 | ₩46,134 | -0.19% | 1.6만 |
|---|
| 2026.08.10 | ₩46,234 | ₩46,274 | ₩46,194 | ₩46,254 | +0.04% | 3.8만 |
|---|
| 2026.08.07 | ₩46,116 | ₩46,218 | ₩46,108 | ₩46,193 | +0.17% | 1.8만 |
|---|
| 2026.08.06 | ₩46,093 | ₩46,100 | ₩45,993 | ₩46,087 | -0.01% | 4.6만 |
|---|
| 2026.08.05 | ₩46,140 | ₩46,206 | ₩46,020 | ₩46,020 | -0.26% | 4.1만 |
|---|
| 2026.08.04 | ₩45,711 | ₩46,173 | ₩45,711 | ₩46,114 | +0.88% | 6.1만 |
|---|
| 2026.08.03 | ₩45,322 | ₩45,635 | ₩45,322 | ₩45,584 | +0.58% | 5.1만 |
|---|
| 2026.07.31 | ₩44,867 | ₩45,195 | ₩44,786 | ₩45,162 | +0.66% | 1.1만 |
|---|
| 2026.07.30 | ₩44,711 | ₩44,947 | ₩44,625 | ₩44,947 | +0.53% | 4.6만 |
|---|
| 2026.07.29 | ₩44,934 | ₩44,947 | ₩44,476 | ₩44,476 | -1.02% | 10.8만 |
|---|
| 2026.07.28 | ₩44,893 | ₩44,960 | ₩44,679 | ₩44,947 | +0.12% | 3.4만 |
|---|
| 2026.07.27 | ₩45,121 | ₩45,121 | ₩44,719 | ₩44,799 | -0.71% | 5.6만 |
|---|
| 2026.07.24 | ₩44,893 | ₩45,014 | ₩44,779 | ₩44,867 | -0.06% | 10.4만 |
|---|
| 2026.07.23 | ₩44,799 | ₩44,927 | ₩44,719 | ₩44,853 | +0.12% | 2만 |
|---|
| 2026.07.22 | ₩45,188 | ₩45,282 | ₩45,155 | ₩45,229 | +0.09% | 2.2만 |
|---|
| 2026.07.21 | ₩45,041 | ₩45,239 | ₩45,041 | ₩45,225 | +0.41% | 9.5만 |
|---|
| 2026.07.20 | ₩45,188 | ₩45,202 | ₩44,974 | ₩45,001 | -0.42% | 1.6만 |
|---|
| 2026.07.17 | ₩44,920 | ₩45,175 | ₩44,920 | ₩45,014 | +0.21% | 9만 |
|---|
| 2026.07.16 | ₩45,202 | ₩45,282 | ₩45,121 | ₩45,164 | -0.08% | 3.1만 |
|---|
| 2026.07.15 | ₩45,229 | ₩45,309 | ₩45,162 | ₩45,309 | +0.18% | 1.5만 |
|---|
| 2026.07.14 | ₩45,121 | ₩45,229 | ₩45,121 | ₩45,215 | +0.21% | 2만 |
|---|
| 2026.07.13 | ₩45,202 | ₩45,229 | ₩45,068 | ₩45,135 | -0.15% | 2.8만 |
|---|
| 2026.07.10 | ₩45,163 | ₩45,282 | ₩45,148 | ₩45,282 | +0.26% | 2.3만 |
|---|
| 2026.07.09 | ₩45,041 | ₩45,175 | ₩44,975 | ₩45,137 | +0.21% | 4만 |
|---|
| 2026.07.08 | ₩44,879 | ₩44,987 | ₩44,759 | ₩44,987 | +0.24% | 8.5만 |
|---|
| 2026.07.07 | ₩45,027 | ₩45,068 | ₩44,947 | ₩45,001 | -0.06% | 4.2만 |
|---|
| 2026.07.06 | ₩44,974 | ₩45,208 | ₩44,974 | ₩45,119 | +0.32% | 3.4만 |
|---|
| 2026.07.02 | ₩45,081 | ₩45,094 | ₩44,732 | ₩44,884 | -0.44% | 38.4만 |
|---|
| 2026.07.01 | ₩44,840 | ₩45,027 | ₩44,840 | ₩45,001 | +0.36% | 3.4만 |
|---|
| 2026.06.30 | ₩44,773 | ₩45,001 | ₩44,746 | ₩44,974 | +0.45% | 5만 |
|---|
| 2026.06.29 | ₩44,665 | ₩44,746 | ₩44,437 | ₩44,746 | +0.18% | 5.4만 |
|---|
| 2026.06.26 | ₩44,169 | ₩44,692 | ₩44,169 | ₩44,692 | +1.18% | 15.6만 |
|---|
| 2026.06.25 | ₩44,558 | ₩44,625 | ₩44,317 | ₩44,411 | -0.33% | 11.2만 |
|---|
| 2026.06.24 | ₩44,665 | ₩44,773 | ₩44,491 | ₩44,491 | -0.39% | 3만 |
|---|
| 2026.06.23 | ₩44,558 | ₩44,759 | ₩44,545 | ₩44,562 | +0.01% | 9.3만 |
|---|
| 2026.06.22 | ₩44,773 | ₩45,081 | ₩44,773 | ₩44,880 | +0.24% | 8.1만 |
|---|
| 2026.06.18 | ₩45,108 | ₩45,108 | ₩44,909 | ₩44,974 | -0.30% | 3.5만 |
|---|
| 2026.06.17 | ₩44,974 | ₩44,974 | ₩44,679 | ₩44,746 | -0.51% | 3.3만 |
|---|
| 2026.06.16 | ₩45,054 | ₩45,068 | ₩44,907 | ₩45,068 | +0.03% | 2.2만 |
|---|
| 2026.06.15 | ₩45,014 | ₩45,021 | ₩44,934 | ₩44,975 | -0.09% | 2.9만 |
|---|
| 2026.06.12 | ₩44,759 | ₩44,765 | ₩44,558 | ₩44,679 | -0.18% | 3.5만 |
|---|
| 2026.06.11 | ₩44,330 | ₩44,639 | ₩44,290 | ₩44,572 | +0.54% | 4.4만 |
|---|
| 2026.06.10 | ₩44,424 | ₩44,585 | ₩44,263 | ₩44,263 | -0.36% | 3.6만 |
|---|
| 2026.06.09 | ₩44,684 | ₩44,684 | ₩44,223 | ₩44,625 | -0.13% | 8.2만 |
|---|
| 2026.06.08 | ₩44,746 | ₩44,746 | ₩44,612 | ₩44,612 | -0.30% | 3.9만 |
|---|
| 2026.06.05 | ₩44,840 | ₩44,867 | ₩44,518 | ₩44,545 | -0.66% | 4.6만 |
|---|
| 2026.06.04 | ₩44,900 | ₩45,014 | ₩44,867 | ₩44,947 | +0.10% | 7.4만 |
|---|
| 2026.06.03 | ₩45,054 | ₩45,054 | ₩44,867 | ₩44,960 | -0.21% | 3.1만 |
|---|
| 2026.06.02 | ₩44,867 | ₩45,054 | ₩44,867 | ₩44,987 | +0.27% | 29.3만 |
|---|
| 2026.06.01 | ₩44,940 | ₩45,014 | ₩44,907 | ₩44,934 | -0.01% | 3.8만 |
|---|
| 2026.05.29 | ₩44,974 | ₩44,974 | ₩44,880 | ₩44,880 | -0.21% | 4.6만 |
|---|
| 2026.05.28 | ₩44,719 | ₩44,893 | ₩44,719 | ₩44,880 | +0.36% | 4.4만 |
|---|
| 2026.05.27 | ₩44,679 | ₩44,813 | ₩44,679 | ₩44,732 | +0.12% | 6만 |
|---|
| 2026.05.26 | ₩44,706 | ₩44,805 | ₩44,706 | ₩44,732 | +0.06% | 2.2만 |
|---|
| 2026.05.22 | ₩44,625 | ₩44,732 | ₩44,612 | ₩44,625 | 0.00% | 3.6만 |
|---|
| 2026.05.21 | ₩44,437 | ₩44,667 | ₩44,437 | ₩44,598 | +0.36% | 3.6만 |
|---|
| 2026.05.20 | ₩44,384 | ₩44,612 | ₩44,384 | ₩44,545 | +0.36% | 2.6만 |
|---|
| 2026.05.19 | ₩44,411 | ₩44,499 | ₩44,357 | ₩44,464 | +0.12% | 1.7만 |
|---|
| 2026.05.18 | ₩44,478 | ₩44,558 | ₩44,390 | ₩44,498 | +0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩44,558 | ₩44,572 | ₩44,424 | ₩44,424 | -0.30% | 1.4만 |
|---|
| 2026.05.14 | ₩44,605 | ₩44,652 | ₩44,585 | ₩44,628 | +0.05% | 4.3만 |
|---|
| 2026.05.13 | ₩44,424 | ₩44,612 | ₩44,424 | ₩44,551 | +0.29% | 3.4만 |
|---|
| 2026.05.12 | ₩44,183 | ₩44,558 | ₩44,183 | ₩44,554 | +0.84% | 1.7만 |
|---|
| 2026.05.11 | ₩44,867 | ₩44,867 | ₩44,491 | ₩44,491 | -0.84% | 2.6만 |
|---|
| 2026.05.08 | ₩44,531 | ₩44,531 | ₩44,451 | ₩44,478 | -0.12% | 4.7만 |
|---|
| 2026.05.07 | ₩44,370 | ₩44,504 | ₩44,370 | ₩44,411 | +0.09% | 1.6만 |
|---|
| 2026.05.06 | ₩44,411 | ₩44,464 | ₩44,397 | ₩44,424 | +0.03% | 1만 |
|---|
| 2026.05.05 | ₩44,290 | ₩44,357 | ₩44,250 | ₩44,357 | +0.15% | 4만 |
|---|
| 2026.05.04 | ₩44,116 | ₩44,277 | ₩44,116 | ₩44,169 | +0.12% | 3.9만 |
|---|
| 2026.05.01 | ₩44,183 | ₩44,317 | ₩44,183 | ₩44,234 | +0.12% | 2.1만 |
|---|
| 2026.04.30 | ₩44,035 | ₩44,196 | ₩44,008 | ₩44,142 | +0.24% | 6.1만 |
|---|
| 2026.04.29 | ₩44,062 | ₩44,062 | ₩43,928 | ₩43,982 | -0.18% | 5.3만 |
|---|
| 2026.04.28 | ₩43,861 | ₩43,995 | ₩43,861 | ₩43,986 | +0.28% | 1.7만 |
|---|
| 2026.04.27 | ₩44,022 | ₩44,075 | ₩43,995 | ₩44,028 | +0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩44,008 | ₩44,049 | ₩43,901 | ₩43,955 | -0.12% | 3.8만 |
|---|
| 2026.04.23 | ₩43,888 | ₩43,955 | ₩43,687 | ₩43,861 | -0.06% | 3만 |
|---|
| 2026.04.22 | ₩43,908 | ₩43,928 | ₩43,861 | ₩43,918 | +0.02% | 4.1만 |
|---|
| 2026.04.21 | ₩43,901 | ₩43,908 | ₩43,673 | ₩43,673 | -0.52% | 4.7만 |
|---|
| 2026.04.20 | ₩43,868 | ₩43,874 | ₩43,767 | ₩43,780 | -0.20% | 14.2만 |
|---|
| 2026.04.17 | ₩43,861 | ₩43,968 | ₩43,847 | ₩43,928 | +0.15% | 7.8만 |
|---|
| 2026.04.16 | ₩43,740 | ₩43,740 | ₩43,593 | ₩43,700 | -0.09% | 5.1만 |
|---|
| 2026.04.15 | ₩43,447 | ₩43,633 | ₩43,445 | ₩43,593 | +0.34% | 3.4만 |
|---|
| 2026.04.14 | ₩43,280 | ₩43,418 | ₩43,270 | ₩43,405 | +0.29% | 6.6만 |
|---|
| 2026.04.13 | ₩42,828 | ₩43,076 | ₩42,788 | ₩43,029 | +0.47% | 5.5만 |
|---|
| 2026.04.10 | ₩42,815 | ₩42,911 | ₩42,748 | ₩42,748 | -0.16% | 16.5만 |
|---|
| 2026.04.09 | ₩42,661 | ₩42,909 | ₩42,619 | ₩42,802 | +0.33% | 7.8만 |
|---|
| 2026.04.08 | ₩42,600 | ₩42,721 | ₩42,547 | ₩42,661 | +0.14% | 30.4만 |
|---|
| 2026.04.07 | ₩42,091 | ₩42,118 | ₩41,896 | ₩42,098 | +0.02% | 5.5만 |
|---|
| 2026.04.06 | ₩41,930 | ₩42,118 | ₩41,930 | ₩42,118 | +0.45% | 5.2만 |
|---|
| 2026.04.02 | ₩41,689 | ₩42,077 | ₩41,689 | ₩41,977 | +0.69% | 8.6만 |
|---|
| 2026.04.01 | ₩41,984 | ₩42,104 | ₩41,943 | ₩42,064 | +0.19% | 21.2만 |
|---|
| 2026.03.31 | ₩41,608 | ₩42,238 | ₩41,487 | ₩42,238 | +1.51% | 24.1만 |
|---|
| 2026.03.30 | ₩41,501 | ₩41,501 | ₩41,233 | ₩41,407 | -0.23% | 9.5만 |
|---|
| 2026.03.27 | ₩41,601 | ₩41,635 | ₩41,373 | ₩41,501 | -0.24% | 22.2만 |
|---|
| 2026.03.26 | ₩41,863 | ₩42,031 | ₩41,715 | ₩41,729 | -0.32% | 4.1만 |
|---|
| 2026.03.25 | ₩42,185 | ₩42,319 | ₩42,158 | ₩42,249 | +0.15% | 3.1만 |
|---|
| 2026.03.24 | ₩41,970 | ₩42,205 | ₩41,970 | ₩42,084 | +0.27% | 4.8만 |
|---|
| 2026.03.23 | ₩42,225 | ₩42,413 | ₩42,131 | ₩42,158 | -0.16% | 10.7만 |
|---|
| 2026.03.20 | ₩42,171 | ₩42,205 | ₩41,863 | ₩41,937 | -0.56% | 5.7만 |
|---|
| 2026.03.19 | ₩42,205 | ₩42,372 | ₩42,091 | ₩42,305 | +0.24% | 16.9만 |
|---|
| 2026.03.18 | ₩42,716 | ₩42,716 | ₩42,265 | ₩42,265 | -1.05% | 12.2만 |
|---|
| 2026.03.17 | ₩42,875 | ₩42,875 | ₩42,728 | ₩42,869 | -0.02% | 2.6만 |
|---|
| 2026.03.16 | ₩42,788 | ₩42,828 | ₩42,641 | ₩42,761 | -0.06% | 4.4만 |
|---|
| 2026.03.13 | ₩42,775 | ₩42,842 | ₩42,387 | ₩42,439 | -0.78% | 7.8만 |
|---|
| 2026.03.12 | ₩42,858 | ₩42,869 | ₩42,614 | ₩42,614 | -0.57% | 10.4만 |
|---|
| 2026.03.11 | ₩43,185 | ₩43,217 | ₩42,983 | ₩43,083 | -0.24% | 3.6만 |
|---|
| 2026.03.10 | ₩43,123 | ₩43,371 | ₩43,056 | ₩43,123 | 0.00% | 6.8만 |
|---|
| 2026.03.09 | ₩42,775 | ₩43,264 | ₩42,594 | ₩43,166 | +0.92% | 20.4만 |
|---|
| 2026.03.06 | ₩43,016 | ₩43,137 | ₩42,909 | ₩43,043 | +0.06% | 20.8만 |
|---|
| 2026.03.05 | ₩43,298 | ₩43,485 | ₩43,110 | ₩43,110 | -0.43% | 22.4만 |
|---|
| 2026.03.04 | ₩43,445 | ₩43,578 | ₩43,298 | ₩43,534 | +0.20% | 2.1만 |
|---|
| 2026.03.03 | ₩43,016 | ₩43,387 | ₩42,882 | ₩43,284 | +0.62% | 30.2만 |
|---|
| 2026.03.02 | ₩43,298 | ₩43,644 | ₩43,298 | ₩43,593 | +0.68% | 9.8만 |
|---|
| 2026.02.27 | ₩43,271 | ₩43,579 | ₩43,271 | ₩43,566 | +0.68% | 7.4만 |
|---|
| 2026.02.26 | ₩43,794 | ₩43,794 | ₩43,472 | ₩43,642 | -0.35% | 4.3만 |
|---|
| 2026.02.25 | ₩43,780 | ₩43,807 | ₩43,646 | ₩43,767 | -0.03% | 3.7만 |
|---|
| 2026.02.24 | ₩43,426 | ₩43,619 | ₩43,426 | ₩43,606 | +0.41% | 4.3만 |
|---|
| 2026.02.23 | ₩43,601 | ₩43,601 | ₩43,298 | ₩43,378 | -0.51% | 4.1만 |
|---|
| 2026.02.20 | ₩43,324 | ₩43,687 | ₩43,324 | ₩43,687 | +0.84% | 13.1만 |
|---|
| 2026.02.19 | ₩43,499 | ₩43,503 | ₩43,331 | ₩43,472 | -0.06% | 4.6만 |
|---|
| 2026.02.18 | ₩43,257 | ₩43,619 | ₩43,257 | ₩43,485 | +0.53% | 36.2만 |
|---|
| 2026.02.17 | ₩43,164 | ₩43,405 | ₩43,016 | ₩43,311 | +0.34% | 5.2만 |
|---|
| 2026.02.13 | ₩43,204 | ₩43,445 | ₩43,177 | ₩43,244 | +0.09% | 6.1만 |
|---|
| 2026.02.12 | ₩43,776 | ₩43,776 | ₩43,190 | ₩43,190 | -1.34% | 6.8만 |
|---|
| 2026.02.11 | ₩43,955 | ₩43,955 | ₩43,512 | ₩43,669 | -0.65% | 4만 |
|---|
| 2026.02.10 | ₩43,700 | ₩43,767 | ₩43,630 | ₩43,630 | -0.16% | 21.3만 |
|---|
| 2026.02.09 | ₩43,551 | ₩43,740 | ₩43,512 | ₩43,688 | +0.31% | 6.8만 |
|---|
| 2026.02.06 | ₩43,097 | ₩43,559 | ₩43,097 | ₩43,499 | +0.93% | 3.1만 |
|---|
| 2026.02.05 | ₩43,177 | ₩43,224 | ₩42,976 | ₩42,976 | -0.47% | 2.7만 |
|---|
| 2026.02.04 | ₩43,425 | ₩43,499 | ₩43,217 | ₩43,311 | -0.26% | 5.4만 |
|---|
| 2026.02.03 | ₩43,593 | ₩43,680 | ₩43,257 | ₩43,392 | -0.46% | 22.7만 |
|---|
| 2026.02.02 | ₩43,512 | ₩43,700 | ₩43,499 | ₩43,633 | +0.28% | 7만 |
|---|
| 2026.01.30 | ₩43,392 | ₩43,586 | ₩43,385 | ₩43,512 | +0.28% | 5.2만 |
|---|
| 2026.01.29 | ₩43,579 | ₩43,673 | ₩43,284 | ₩43,526 | -0.12% | 10만 |
|---|
| 2026.01.28 | ₩43,646 | ₩43,689 | ₩43,566 | ₩43,607 | -0.09% | 5.3만 |
|---|
| 2026.01.27 | ₩43,575 | ₩43,633 | ₩43,539 | ₩43,566 | -0.02% | 4만 |
|---|
| 2026.01.26 | ₩43,552 | ₩43,566 | ₩43,485 | ₩43,485 | -0.15% | 27만 |
|---|
| 2026.01.23 | ₩43,780 | ₩43,780 | ₩43,338 | ₩43,472 | -0.70% | 2.3만 |
|---|
| 2026.01.22 | ₩43,432 | ₩43,445 | ₩43,284 | ₩43,338 | -0.22% | 3.4만 |
|---|
| 2026.01.21 | ₩42,936 | ₩43,338 | ₩42,936 | ₩43,204 | +0.62% | 6.8만 |
|---|
| 2026.01.20 | ₩43,365 | ₩43,365 | ₩42,936 | ₩42,945 | -0.97% | 4만 |
|---|
| 2026.01.16 | ₩43,405 | ₩43,506 | ₩43,405 | ₩43,405 | 0.00% | 4.5만 |
|---|
| 2026.01.15 | ₩43,526 | ₩43,526 | ₩43,418 | ₩43,425 | -0.23% | 5.3만 |
|---|
| 2026.01.14 | ₩43,345 | ₩43,351 | ₩43,190 | ₩43,324 | -0.05% | 5.7만 |
|---|
| 2026.01.13 | ₩43,432 | ₩43,483 | ₩43,378 | ₩43,418 | -0.03% | 4.2만 |
|---|
| 2026.01.12 | ₩43,231 | ₩43,485 | ₩43,231 | ₩43,461 | +0.53% | 4.1만 |
|---|
| 2026.01.09 | ₩43,244 | ₩43,464 | ₩43,244 | ₩43,441 | +0.46% | 5.5만 |
|---|
| 2026.01.08 | ₩43,472 | ₩43,472 | ₩43,217 | ₩43,257 | -0.49% | 53.2만 |
|---|
| 2026.01.07 | ₩43,324 | ₩43,392 | ₩43,236 | ₩43,311 | -0.03% | 6.5만 |
|---|
| 2026.01.06 | ₩43,204 | ₩43,324 | ₩43,204 | ₩43,284 | +0.19% | 8.2만 |
|---|
| 2026.01.05 | ₩43,043 | ₩43,217 | ₩43,043 | ₩43,204 | +0.37% | 4.6만 |
|---|
| 2026.01.02 | ₩43,056 | ₩43,110 | ₩42,869 | ₩42,962 | -0.22% | 5.4만 |
|---|
| 2025.12.31 | ₩43,217 | ₩43,217 | ₩42,949 | ₩42,976 | -0.56% | 6만 |
|---|
| 2025.12.30 | ₩42,976 | ₩43,150 | ₩42,976 | ₩43,106 | +0.30% | 8.5만 |
|---|
| 2025.12.29 | ₩43,003 | ₩43,149 | ₩43,003 | ₩43,097 | +0.22% | 4만 |
|---|
| 2025.12.26 | ₩43,137 | ₩43,216 | ₩43,137 | ₩43,178 | +0.10% | 3만 |
|---|
| 2025.12.24 | ₩43,135 | ₩43,190 | ₩43,107 | ₩43,177 | +0.10% | 2.5만 |
|---|
| 2025.12.23 | ₩43,043 | ₩43,110 | ₩42,976 | ₩43,083 | +0.09% | 10.8만 |
|---|
| 2025.12.22 | ₩43,083 | ₩43,164 | ₩43,070 | ₩43,150 | +0.16% | 4.2만 |
|---|
| 2025.12.19 | ₩42,802 | ₩42,989 | ₩42,802 | ₩42,936 | +0.31% | 6.1만 |
|---|
| 2025.12.18 | ₩42,869 | ₩42,922 | ₩42,680 | ₩42,775 | -0.22% | 6.1만 |
|---|
| 2025.12.17 | ₩42,842 | ₩42,855 | ₩42,493 | ₩42,493 | -0.81% | 5.4만 |
|---|
| 2025.12.16 | ₩43,150 | ₩43,150 | ₩42,669 | ₩42,828 | -0.75% | 2.9만 |
|---|
| 2025.12.15 | ₩43,164 | ₩43,164 | ₩42,815 | ₩42,909 | -0.59% | 5.5만 |
|---|
| 2025.12.12 | ₩43,090 | ₩43,090 | ₩42,815 | ₩42,922 | -0.39% | 5.4만 |
|---|
| 2025.12.11 | ₩43,137 | ₩43,147 | ₩42,922 | ₩43,127 | -0.02% | 3.6만 |
|---|
| 2025.12.10 | ₩42,869 | ₩43,123 | ₩42,835 | ₩43,029 | +0.38% | 2.2만 |
|---|
| 2025.12.09 | ₩43,311 | ₩43,311 | ₩42,842 | ₩42,869 | -1.02% | 2.9만 |
|---|
| 2025.12.08 | ₩43,070 | ₩43,070 | ₩42,815 | ₩42,862 | -0.48% | 5.6만 |
|---|
| 2025.12.05 | ₩42,949 | ₩43,029 | ₩42,909 | ₩42,909 | -0.09% | 8.1만 |
|---|
| 2025.12.04 | ₩42,788 | ₩42,895 | ₩42,775 | ₩42,882 | +0.22% | 6.5만 |
|---|
| 2025.12.03 | ₩42,708 | ₩42,895 | ₩42,708 | ₩42,828 | +0.28% | 9.1만 |
|---|
| 2025.12.02 | ₩42,654 | ₩42,854 | ₩42,654 | ₩42,751 | +0.23% | 2.7만 |
|---|
| 2025.12.01 | ₩42,533 | ₩42,802 | ₩42,533 | ₩42,694 | +0.38% | 14.8만 |
|---|
| 2025.11.28 | ₩42,694 | ₩42,802 | ₩42,681 | ₩42,795 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩42,627 | ₩42,734 | ₩42,547 | ₩42,669 | +0.10% | 5.3만 |
|---|
| 2025.11.25 | ₩42,158 | ₩42,507 | ₩42,131 | ₩42,486 | +0.78% | 4.2만 |
|---|
| 2025.11.24 | ₩41,957 | ₩42,279 | ₩41,957 | ₩42,265 | +0.74% | 8.2만 |
|---|
| 2025.11.21 | ₩41,648 | ₩42,051 | ₩41,192 | ₩41,809 | +0.39% | 13.3만 |
|---|
| 2025.11.20 | ₩42,614 | ₩42,649 | ₩41,541 | ₩41,648 | -2.27% | 7.6만 |
|---|
| 2025.11.19 | ₩41,823 | ₩42,292 | ₩41,823 | ₩42,051 | +0.55% | 9만 |
|---|
| 2025.11.18 | ₩42,051 | ₩42,158 | ₩41,782 | ₩41,930 | -0.29% | 23.7만 |
|---|
| 2025.11.17 | ₩42,460 | ₩42,480 | ₩42,064 | ₩42,171 | -0.68% | 5.2만 |
|---|
| 2025.11.14 | ₩42,098 | ₩42,547 | ₩42,098 | ₩42,386 | +0.68% | 2.9만 |
|---|
| 2025.11.13 | ₩42,587 | ₩42,681 | ₩42,339 | ₩42,399 | -0.44% | 2.6만 |
|---|
| 2025.11.12 | ₩42,788 | ₩42,788 | ₩42,681 | ₩42,681 | -0.25% | 3.9만 |
|---|
| 2025.11.11 | ₩42,641 | ₩42,761 | ₩42,627 | ₩42,748 | +0.25% | 2만 |
|---|
| 2025.11.10 | ₩42,466 | ₩42,688 | ₩42,178 | ₩42,600 | +0.32% | 21.4만 |
|---|
| 2025.11.07 | ₩42,238 | ₩42,319 | ₩41,957 | ₩42,319 | +0.19% | 4.8만 |
|---|
| 2025.11.06 | ₩42,560 | ₩42,560 | ₩42,238 | ₩42,305 | -0.60% | 19.8만 |
|---|
| 2025.11.05 | ₩42,466 | ₩42,623 | ₩42,332 | ₩42,507 | +0.09% | 3.5만 |
|---|
| 2025.11.04 | ₩42,493 | ₩42,566 | ₩42,386 | ₩42,480 | -0.03% | 5.5만 |
|---|
| 2025.11.03 | ₩42,600 | ₩42,871 | ₩42,520 | ₩42,614 | +0.03% | 5.2만 |
|---|
| 2025.10.31 | ₩42,587 | ₩42,667 | ₩42,493 | ₩42,600 | +0.03% | 3.7만 |
|---|
| 2025.10.30 | ₩42,426 | ₩42,667 | ₩42,426 | ₩42,480 | +0.13% | 64.2만 |
|---|
| 2025.10.29 | ₩42,734 | ₩42,734 | ₩42,600 | ₩42,654 | -0.19% | 4.1만 |
|---|
| 2025.10.28 | ₩42,828 | ₩42,828 | ₩42,627 | ₩42,708 | -0.28% | 4.7만 |
|---|
| 2025.10.27 | ₩42,600 | ₩42,721 | ₩42,600 | ₩42,667 | +0.16% | 9.3만 |
|---|
| 2025.10.24 | ₩42,462 | ₩42,520 | ₩42,439 | ₩42,453 | -0.02% | 3.3만 |
|---|
| 2025.10.23 | ₩42,149 | ₩42,346 | ₩42,149 | ₩42,279 | +0.31% | 7만 |
|---|
| 2025.10.22 | ₩42,245 | ₩42,272 | ₩41,997 | ₩42,212 | -0.08% | 3.3만 |
|---|
| 2025.10.21 | ₩41,823 | ₩42,319 | ₩41,823 | ₩42,238 | +0.99% | 5.9만 |
|---|
| 2025.10.20 | ₩42,238 | ₩42,292 | ₩42,178 | ₩42,229 | -0.02% | 3.4만 |
|---|
| 2025.10.17 | ₩41,890 | ₩42,037 | ₩41,742 | ₩41,984 | +0.22% | 3.1만 |
|---|
| 2025.10.16 | ₩41,917 | ₩42,051 | ₩41,742 | ₩41,823 | -0.22% | 7.5만 |
|---|
| 2025.10.15 | ₩41,917 | ₩42,091 | ₩41,796 | ₩41,943 | +0.06% | 7만 |
|---|
| 2025.10.14 | ₩41,682 | ₩41,997 | ₩41,568 | ₩41,836 | +0.37% | 3.8만 |
|---|
| 2025.10.13 | ₩41,836 | ₩41,943 | ₩41,742 | ₩41,890 | +0.13% | 4.5만 |
|---|
| 2025.10.10 | ₩42,171 | ₩42,171 | ₩41,501 | ₩41,541 | -1.49% | 12.7만 |
|---|