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 | ₩46,435 | ₩46,515 | ₩46,368 | ₩46,502 | +0.14% | 5.7만 |
| 2026.10.08 | ₩46,382 | ₩46,395 | ₩46,175 | ₩46,355 | -0.06% | 2만 |
| 2026.10.07 | ₩46,355 | ₩46,462 | ₩46,255 | ₩46,462 | +0.23% | 3.1만 |
| 2026.10.06 | ₩46,408 | ₩46,515 | ₩46,408 | ₩46,502 | +0.20% | 3.7만 |
| 2026.10.05 | ₩46,008 | ₩46,355 | ₩46,008 | ₩46,288 | +0.61% | 3.4만 |
| 2026.10.02 | ₩46,101 | ₩46,175 | ₩45,954 | ₩46,008 | -0.20% | 8.9만 |
| 2026.10.01 | ₩45,794 | ₩45,954 | ₩45,650 | ₩45,874 | +0.18% | 4.1만 |
| 2026.09.30 | ₩45,968 | ₩46,034 | ₩45,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,847 |
| -0.26% |
| 9.5만 |
| 2026.09.29 | ₩45,981 | ₩45,981 | ₩45,757 | ₩45,861 | -0.26% | 3.1만 |
|---|
| 2026.09.28 | ₩45,901 | ₩46,021 | ₩45,754 | ₩46,008 | +0.23% | 1.9만 |
|---|
| 2026.09.25 | ₩46,061 | ₩46,208 | ₩45,940 | ₩45,994 | -0.15% | 6.1만 |
|---|
| 2026.09.24 | ₩45,901 | ₩46,113 | ₩45,901 | ₩46,101 | +0.44% | 3.3만 |
|---|
| 2026.09.23 | ₩46,248 | ₩46,275 | ₩46,048 | ₩46,115 | -0.29% | 10.5만 |
|---|
| 2026.09.22 | ₩46,302 | ₩46,342 | ₩46,235 | ₩46,342 | +0.09% | 36.3만 |
|---|
| 2026.09.21 | ₩46,075 | ₩46,355 | ₩46,021 | ₩46,235 | +0.35% | 48.6만 |
|---|
| 2026.09.18 | ₩45,781 | ₩45,861 | ₩45,708 | ₩45,847 | +0.15% | 2.8만 |
|---|
| 2026.09.17 | ₩45,767 | ₩45,847 | ₩45,707 | ₩45,834 | +0.15% | 2.2만 |
|---|
| 2026.09.16 | ₩45,647 | ₩45,754 | ₩45,220 | ₩45,433 | -0.47% | 4만 |
|---|
| 2026.09.15 | ₩45,754 | ₩45,754 | ₩45,500 | ₩45,567 | -0.41% | 7.4만 |
|---|
| 2026.09.14 | ₩45,580 | ₩45,834 | ₩45,567 | ₩45,674 | +0.21% | 5.5만 |
|---|
| 2026.09.11 | ₩45,807 | ₩45,941 | ₩45,807 | ₩45,867 | +0.13% | 12.8만 |
|---|
| 2026.09.10 | ₩45,594 | ₩45,627 | ₩45,473 | ₩45,540 | -0.12% | 8.1만 |
|---|
| 2026.09.09 | ₩45,767 | ₩45,847 | ₩45,714 | ₩45,807 | +0.09% | 4.1만 |
|---|
| 2026.09.08 | ₩46,048 | ₩46,048 | ₩45,914 | ₩45,914 | -0.29% | 7.6만 |
|---|
| 2026.09.04 | ₩46,128 | ₩46,141 | ₩46,029 | ₩46,101 | -0.06% | 14.4만 |
|---|
| 2026.09.03 | ₩45,981 | ₩46,208 | ₩45,974 | ₩46,201 | +0.48% | 4.9만 |
|---|
| 2026.09.02 | ₩45,727 | ₩45,914 | ₩45,727 | ₩45,901 | +0.38% | 1.3만 |
|---|
| 2026.09.01 | ₩45,714 | ₩45,805 | ₩45,627 | ₩45,712 | -0.00% | 3만 |
|---|
| 2026.08.31 | ₩45,968 | ₩45,994 | ₩45,847 | ₩45,994 | +0.06% | 3.6만 |
|---|
| 2026.08.28 | ₩46,101 | ₩46,168 | ₩45,941 | ₩46,057 | -0.10% | 1.8만 |
|---|
| 2026.08.27 | ₩45,965 | ₩46,088 | ₩45,901 | ₩46,041 | +0.17% | 2.4만 |
|---|
| 2026.08.26 | ₩45,821 | ₩45,887 | ₩45,767 | ₩45,861 | +0.09% | 1.9만 |
|---|
| 2026.08.25 | ₩45,827 | ₩45,831 | ₩45,754 | ₩45,831 | +0.01% | 2.1만 |
|---|
| 2026.08.24 | ₩45,794 | ₩45,807 | ₩45,687 | ₩45,807 | +0.03% | 3.5만 |
|---|
| 2026.08.21 | ₩45,781 | ₩45,874 | ₩45,759 | ₩45,814 | +0.07% | 1.6만 |
|---|
| 2026.08.20 | ₩45,901 | ₩45,914 | ₩45,674 | ₩45,727 | -0.38% | 3.3만 |
|---|
| 2026.08.19 | ₩46,101 | ₩46,101 | ₩45,960 | ₩46,021 | -0.17% | 3.3만 |
|---|
| 2026.08.18 | ₩46,021 | ₩46,021 | ₩45,893 | ₩45,914 | -0.23% | 10.6만 |
|---|
| 2026.08.17 | ₩46,275 | ₩46,275 | ₩46,128 | ₩46,155 | -0.26% | 3.5만 |
|---|
| 2026.08.14 | ₩46,208 | ₩46,288 | ₩46,181 | ₩46,288 | +0.17% | 2.3만 |
|---|
| 2026.08.13 | ₩46,101 | ₩46,288 | ₩46,101 | ₩46,275 | +0.38% | 1.3만 |
|---|
| 2026.08.12 | ₩46,008 | ₩46,096 | ₩46,008 | ₩46,081 | +0.16% | 1만 |
|---|
| 2026.08.11 | ₩46,048 | ₩46,072 | ₩45,928 | ₩45,961 | -0.19% | 1.6만 |
|---|
| 2026.08.10 | ₩46,061 | ₩46,101 | ₩46,021 | ₩46,081 | +0.04% | 3.8만 |
|---|
| 2026.08.07 | ₩45,944 | ₩46,045 | ₩45,936 | ₩46,020 | +0.17% | 1.8만 |
|---|
| 2026.08.06 | ₩45,921 | ₩45,928 | ₩45,821 | ₩45,914 | -0.01% | 4.6만 |
|---|
| 2026.08.05 | ₩45,968 | ₩46,033 | ₩45,847 | ₩45,847 | -0.26% | 4.1만 |
|---|
| 2026.08.04 | ₩45,540 | ₩46,000 | ₩45,540 | ₩45,941 | +0.88% | 6.1만 |
|---|
| 2026.08.03 | ₩45,153 | ₩45,464 | ₩45,153 | ₩45,413 | +0.58% | 5.1만 |
|---|
| 2026.07.31 | ₩44,699 | ₩45,026 | ₩44,618 | ₩44,992 | +0.66% | 1.1만 |
|---|
| 2026.07.30 | ₩44,544 | ₩44,779 | ₩44,458 | ₩44,779 | +0.53% | 4.6만 |
|---|
| 2026.07.29 | ₩44,765 | ₩44,779 | ₩44,310 | ₩44,310 | -1.02% | 10.8만 |
|---|
| 2026.07.28 | ₩44,725 | ₩44,792 | ₩44,512 | ₩44,779 | +0.12% | 3.4만 |
|---|
| 2026.07.27 | ₩44,952 | ₩44,952 | ₩44,552 | ₩44,632 | -0.71% | 5.6만 |
|---|
| 2026.07.24 | ₩44,725 | ₩44,845 | ₩44,612 | ₩44,699 | -0.06% | 10.4만 |
|---|
| 2026.07.23 | ₩44,632 | ₩44,759 | ₩44,552 | ₩44,685 | +0.12% | 2만 |
|---|
| 2026.07.22 | ₩45,019 | ₩45,113 | ₩44,986 | ₩45,059 | +0.09% | 2.2만 |
|---|
| 2026.07.21 | ₩44,872 | ₩45,070 | ₩44,872 | ₩45,055 | +0.41% | 9.5만 |
|---|
| 2026.07.20 | ₩45,019 | ₩45,033 | ₩44,805 | ₩44,832 | -0.42% | 1.6만 |
|---|
| 2026.07.17 | ₩44,752 | ₩45,006 | ₩44,752 | ₩44,845 | +0.21% | 9만 |
|---|
| 2026.07.16 | ₩45,033 | ₩45,113 | ₩44,952 | ₩44,995 | -0.08% | 3.1만 |
|---|
| 2026.07.15 | ₩45,059 | ₩45,139 | ₩44,992 | ₩45,139 | +0.18% | 1.5만 |
|---|
| 2026.07.14 | ₩44,952 | ₩45,059 | ₩44,952 | ₩45,046 | +0.21% | 2만 |
|---|
| 2026.07.13 | ₩45,033 | ₩45,059 | ₩44,899 | ₩44,966 | -0.15% | 2.8만 |
|---|
| 2026.07.10 | ₩44,994 | ₩45,113 | ₩44,979 | ₩45,113 | +0.26% | 2.3만 |
|---|
| 2026.07.09 | ₩44,872 | ₩45,006 | ₩44,807 | ₩44,968 | +0.21% | 4만 |
|---|
| 2026.07.08 | ₩44,711 | ₩44,819 | ₩44,592 | ₩44,819 | +0.24% | 8.5만 |
|---|
| 2026.07.07 | ₩44,859 | ₩44,899 | ₩44,779 | ₩44,832 | -0.06% | 4.2만 |
|---|
| 2026.07.06 | ₩44,805 | ₩45,039 | ₩44,805 | ₩44,950 | +0.32% | 3.4만 |
|---|
| 2026.07.02 | ₩44,912 | ₩44,926 | ₩44,565 | ₩44,716 | -0.44% | 38.4만 |
|---|
| 2026.07.01 | ₩44,672 | ₩44,859 | ₩44,672 | ₩44,832 | +0.36% | 3.4만 |
|---|
| 2026.06.30 | ₩44,605 | ₩44,832 | ₩44,578 | ₩44,805 | +0.45% | 5만 |
|---|
| 2026.06.29 | ₩44,498 | ₩44,578 | ₩44,271 | ₩44,578 | +0.18% | 5.4만 |
|---|
| 2026.06.26 | ₩44,004 | ₩44,525 | ₩44,004 | ₩44,525 | +1.18% | 15.6만 |
|---|
| 2026.06.25 | ₩44,391 | ₩44,458 | ₩44,151 | ₩44,244 | -0.33% | 11.2만 |
|---|
| 2026.06.24 | ₩44,498 | ₩44,605 | ₩44,324 | ₩44,324 | -0.39% | 3만 |
|---|
| 2026.06.23 | ₩44,391 | ₩44,592 | ₩44,378 | ₩44,395 | +0.01% | 9.3만 |
|---|
| 2026.06.22 | ₩44,605 | ₩44,912 | ₩44,605 | ₩44,712 | +0.24% | 8.1만 |
|---|
| 2026.06.18 | ₩44,939 | ₩44,939 | ₩44,741 | ₩44,805 | -0.30% | 3.5만 |
|---|
| 2026.06.17 | ₩44,805 | ₩44,805 | ₩44,512 | ₩44,578 | -0.51% | 3.3만 |
|---|
| 2026.06.16 | ₩44,886 | ₩44,899 | ₩44,739 | ₩44,899 | +0.03% | 2.2만 |
|---|
| 2026.06.15 | ₩44,845 | ₩44,852 | ₩44,765 | ₩44,807 | -0.09% | 2.9만 |
|---|
| 2026.06.12 | ₩44,592 | ₩44,597 | ₩44,391 | ₩44,512 | -0.18% | 3.5만 |
|---|
| 2026.06.11 | ₩44,164 | ₩44,471 | ₩44,124 | ₩44,405 | +0.54% | 4.4만 |
|---|
| 2026.06.10 | ₩44,258 | ₩44,418 | ₩44,097 | ₩44,097 | -0.36% | 3.6만 |
|---|
| 2026.06.09 | ₩44,517 | ₩44,517 | ₩44,057 | ₩44,458 | -0.13% | 8.2만 |
|---|
| 2026.06.08 | ₩44,578 | ₩44,578 | ₩44,445 | ₩44,445 | -0.30% | 3.9만 |
|---|
| 2026.06.05 | ₩44,672 | ₩44,699 | ₩44,351 | ₩44,378 | -0.66% | 4.6만 |
|---|
| 2026.06.04 | ₩44,732 | ₩44,845 | ₩44,699 | ₩44,779 | +0.10% | 7.4만 |
|---|
| 2026.06.03 | ₩44,886 | ₩44,886 | ₩44,699 | ₩44,792 | -0.21% | 3.1만 |
|---|
| 2026.06.02 | ₩44,699 | ₩44,886 | ₩44,699 | ₩44,819 | +0.27% | 29.3만 |
|---|
| 2026.06.01 | ₩44,772 | ₩44,845 | ₩44,739 | ₩44,765 | -0.01% | 3.8만 |
|---|
| 2026.05.29 | ₩44,805 | ₩44,805 | ₩44,712 | ₩44,712 | -0.21% | 4.6만 |
|---|
| 2026.05.28 | ₩44,552 | ₩44,725 | ₩44,552 | ₩44,712 | +0.36% | 4.4만 |
|---|
| 2026.05.27 | ₩44,512 | ₩44,645 | ₩44,512 | ₩44,565 | +0.12% | 6만 |
|---|
| 2026.05.26 | ₩44,538 | ₩44,637 | ₩44,538 | ₩44,565 | +0.06% | 2.2만 |
|---|
| 2026.05.22 | ₩44,458 | ₩44,565 | ₩44,445 | ₩44,458 | 0.00% | 3.6만 |
|---|
| 2026.05.21 | ₩44,271 | ₩44,499 | ₩44,271 | ₩44,431 | +0.36% | 3.6만 |
|---|
| 2026.05.20 | ₩44,218 | ₩44,445 | ₩44,218 | ₩44,378 | +0.36% | 2.6만 |
|---|
| 2026.05.19 | ₩44,244 | ₩44,333 | ₩44,191 | ₩44,298 | +0.12% | 1.7만 |
|---|
| 2026.05.18 | ₩44,311 | ₩44,391 | ₩44,224 | ₩44,331 | +0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩44,391 | ₩44,405 | ₩44,258 | ₩44,258 | -0.30% | 1.4만 |
|---|
| 2026.05.14 | ₩44,438 | ₩44,485 | ₩44,418 | ₩44,461 | +0.05% | 4.3만 |
|---|
| 2026.05.13 | ₩44,258 | ₩44,445 | ₩44,258 | ₩44,385 | +0.29% | 3.4만 |
|---|
| 2026.05.12 | ₩44,017 | ₩44,391 | ₩44,017 | ₩44,387 | +0.84% | 1.7만 |
|---|
| 2026.05.11 | ₩44,699 | ₩44,699 | ₩44,324 | ₩44,324 | -0.84% | 2.6만 |
|---|
| 2026.05.08 | ₩44,365 | ₩44,365 | ₩44,284 | ₩44,311 | -0.12% | 4.7만 |
|---|
| 2026.05.07 | ₩44,204 | ₩44,338 | ₩44,204 | ₩44,244 | +0.09% | 1.6만 |
|---|
| 2026.05.06 | ₩44,244 | ₩44,298 | ₩44,231 | ₩44,258 | +0.03% | 1만 |
|---|
| 2026.05.05 | ₩44,124 | ₩44,191 | ₩44,084 | ₩44,191 | +0.15% | 4만 |
|---|
| 2026.05.04 | ₩43,950 | ₩44,111 | ₩43,950 | ₩44,004 | +0.12% | 3.9만 |
|---|
| 2026.05.01 | ₩44,017 | ₩44,151 | ₩44,017 | ₩44,068 | +0.12% | 2.1만 |
|---|
| 2026.04.30 | ₩43,870 | ₩44,031 | ₩43,844 | ₩43,977 | +0.24% | 6.1만 |
|---|
| 2026.04.29 | ₩43,897 | ₩43,897 | ₩43,763 | ₩43,817 | -0.18% | 5.3만 |
|---|
| 2026.04.28 | ₩43,697 | ₩43,830 | ₩43,697 | ₩43,821 | +0.28% | 1.7만 |
|---|
| 2026.04.27 | ₩43,857 | ₩43,910 | ₩43,830 | ₩43,864 | +0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩43,844 | ₩43,884 | ₩43,737 | ₩43,790 | -0.12% | 3.8만 |
|---|
| 2026.04.23 | ₩43,723 | ₩43,790 | ₩43,523 | ₩43,697 | -0.06% | 3만 |
|---|
| 2026.04.22 | ₩43,743 | ₩43,763 | ₩43,697 | ₩43,754 | +0.02% | 4.1만 |
|---|
| 2026.04.21 | ₩43,737 | ₩43,743 | ₩43,510 | ₩43,510 | -0.52% | 4.7만 |
|---|
| 2026.04.20 | ₩43,703 | ₩43,710 | ₩43,603 | ₩43,616 | -0.20% | 14.2만 |
|---|
| 2026.04.17 | ₩43,697 | ₩43,804 | ₩43,683 | ₩43,763 | +0.15% | 7.8만 |
|---|
| 2026.04.16 | ₩43,576 | ₩43,576 | ₩43,429 | ₩43,536 | -0.09% | 5.1만 |
|---|
| 2026.04.15 | ₩43,284 | ₩43,470 | ₩43,283 | ₩43,429 | +0.34% | 3.4만 |
|---|
| 2026.04.14 | ₩43,118 | ₩43,256 | ₩43,108 | ₩43,242 | +0.29% | 6.6만 |
|---|
| 2026.04.13 | ₩42,668 | ₩42,915 | ₩42,628 | ₩42,868 | +0.47% | 5.5만 |
|---|
| 2026.04.10 | ₩42,655 | ₩42,751 | ₩42,588 | ₩42,588 | -0.16% | 16.5만 |
|---|
| 2026.04.09 | ₩42,501 | ₩42,748 | ₩42,460 | ₩42,641 | +0.33% | 7.8만 |
|---|
| 2026.04.08 | ₩42,441 | ₩42,561 | ₩42,387 | ₩42,501 | +0.14% | 30.4만 |
|---|
| 2026.04.07 | ₩41,933 | ₩41,960 | ₩41,740 | ₩41,940 | +0.02% | 5.5만 |
|---|
| 2026.04.06 | ₩41,773 | ₩41,960 | ₩41,773 | ₩41,960 | +0.45% | 5.2만 |
|---|
| 2026.04.02 | ₩41,533 | ₩41,920 | ₩41,533 | ₩41,820 | +0.69% | 8.6만 |
|---|
| 2026.04.01 | ₩41,826 | ₩41,947 | ₩41,786 | ₩41,907 | +0.19% | 21.2만 |
|---|
| 2026.03.31 | ₩41,452 | ₩42,080 | ₩41,332 | ₩42,080 | +1.51% | 24.1만 |
|---|
| 2026.03.30 | ₩41,345 | ₩41,345 | ₩41,078 | ₩41,252 | -0.23% | 9.5만 |
|---|
| 2026.03.27 | ₩41,446 | ₩41,479 | ₩41,219 | ₩41,345 | -0.24% | 22.2만 |
|---|
| 2026.03.26 | ₩41,706 | ₩41,873 | ₩41,559 | ₩41,573 | -0.32% | 4.1만 |
|---|
| 2026.03.25 | ₩42,027 | ₩42,160 | ₩42,000 | ₩42,091 | +0.15% | 3.1만 |
|---|
| 2026.03.24 | ₩41,813 | ₩42,047 | ₩41,813 | ₩41,927 | +0.27% | 4.8만 |
|---|
| 2026.03.23 | ₩42,067 | ₩42,254 | ₩41,973 | ₩42,000 | -0.16% | 10.7만 |
|---|
| 2026.03.20 | ₩42,013 | ₩42,047 | ₩41,706 | ₩41,780 | -0.56% | 5.7만 |
|---|
| 2026.03.19 | ₩42,047 | ₩42,214 | ₩41,933 | ₩42,147 | +0.24% | 16.9만 |
|---|
| 2026.03.18 | ₩42,556 | ₩42,556 | ₩42,107 | ₩42,107 | -1.05% | 12.2만 |
|---|
| 2026.03.17 | ₩42,715 | ₩42,715 | ₩42,568 | ₩42,708 | -0.02% | 2.6만 |
|---|
| 2026.03.16 | ₩42,628 | ₩42,668 | ₩42,481 | ₩42,601 | -0.06% | 4.4만 |
|---|
| 2026.03.13 | ₩42,615 | ₩42,681 | ₩42,229 | ₩42,281 | -0.78% | 7.8만 |
|---|
| 2026.03.12 | ₩42,697 | ₩42,708 | ₩42,454 | ₩42,454 | -0.57% | 10.4만 |
|---|
| 2026.03.11 | ₩43,023 | ₩43,055 | ₩42,822 | ₩42,922 | -0.24% | 3.6만 |
|---|
| 2026.03.10 | ₩42,962 | ₩43,209 | ₩42,895 | ₩42,962 | 0.00% | 6.8만 |
|---|
| 2026.03.09 | ₩42,615 | ₩43,102 | ₩42,434 | ₩43,005 | +0.92% | 20.4만 |
|---|
| 2026.03.06 | ₩42,855 | ₩42,975 | ₩42,748 | ₩42,882 | +0.06% | 20.8만 |
|---|
| 2026.03.05 | ₩43,136 | ₩43,323 | ₩42,949 | ₩42,949 | -0.43% | 22.4만 |
|---|
| 2026.03.04 | ₩43,283 | ₩43,415 | ₩43,136 | ₩43,371 | +0.20% | 2.1만 |
|---|
| 2026.03.03 | ₩42,855 | ₩43,225 | ₩42,721 | ₩43,122 | +0.62% | 30.2만 |
|---|
| 2026.03.02 | ₩43,136 | ₩43,480 | ₩43,136 | ₩43,429 | +0.68% | 9.8만 |
|---|
| 2026.02.27 | ₩43,109 | ₩43,416 | ₩43,109 | ₩43,403 | +0.68% | 7.4만 |
|---|
| 2026.02.26 | ₩43,630 | ₩43,630 | ₩43,309 | ₩43,479 | -0.35% | 4.3만 |
|---|
| 2026.02.25 | ₩43,616 | ₩43,643 | ₩43,483 | ₩43,603 | -0.03% | 3.7만 |
|---|
| 2026.02.24 | ₩43,264 | ₩43,456 | ₩43,264 | ₩43,443 | +0.41% | 4.3만 |
|---|
| 2026.02.23 | ₩43,437 | ₩43,437 | ₩43,136 | ₩43,216 | -0.51% | 4.1만 |
|---|
| 2026.02.20 | ₩43,162 | ₩43,523 | ₩43,162 | ₩43,523 | +0.84% | 13.1만 |
|---|
| 2026.02.19 | ₩43,336 | ₩43,340 | ₩43,169 | ₩43,309 | -0.06% | 4.6만 |
|---|
| 2026.02.18 | ₩43,095 | ₩43,456 | ₩43,095 | ₩43,323 | +0.53% | 36.2만 |
|---|
| 2026.02.17 | ₩43,002 | ₩43,242 | ₩42,855 | ₩43,149 | +0.34% | 5.2만 |
|---|
| 2026.02.13 | ₩43,042 | ₩43,283 | ₩43,015 | ₩43,082 | +0.09% | 6.1만 |
|---|
| 2026.02.12 | ₩43,612 | ₩43,612 | ₩43,029 | ₩43,029 | -1.34% | 6.8만 |
|---|
| 2026.02.11 | ₩43,790 | ₩43,790 | ₩43,349 | ₩43,506 | -0.65% | 4만 |
|---|
| 2026.02.10 | ₩43,536 | ₩43,603 | ₩43,467 | ₩43,467 | -0.16% | 21.3만 |
|---|
| 2026.02.09 | ₩43,388 | ₩43,576 | ₩43,349 | ₩43,524 | +0.31% | 6.8만 |
|---|
| 2026.02.06 | ₩42,935 | ₩43,396 | ₩42,935 | ₩43,336 | +0.93% | 3.1만 |
|---|
| 2026.02.05 | ₩43,015 | ₩43,062 | ₩42,815 | ₩42,815 | -0.47% | 2.7만 |
|---|
| 2026.02.04 | ₩43,262 | ₩43,336 | ₩43,055 | ₩43,149 | -0.26% | 5.4만 |
|---|
| 2026.02.03 | ₩43,429 | ₩43,516 | ₩43,095 | ₩43,229 | -0.46% | 22.7만 |
|---|
| 2026.02.02 | ₩43,349 | ₩43,536 | ₩43,336 | ₩43,470 | +0.28% | 7만 |
|---|
| 2026.01.30 | ₩43,229 | ₩43,423 | ₩43,222 | ₩43,349 | +0.28% | 5.2만 |
|---|
| 2026.01.29 | ₩43,416 | ₩43,510 | ₩43,122 | ₩43,363 | -0.12% | 10만 |
|---|
| 2026.01.28 | ₩43,483 | ₩43,526 | ₩43,403 | ₩43,444 | -0.09% | 5.3만 |
|---|
| 2026.01.27 | ₩43,412 | ₩43,470 | ₩43,376 | ₩43,403 | -0.02% | 4만 |
|---|
| 2026.01.26 | ₩43,389 | ₩43,403 | ₩43,323 | ₩43,323 | -0.15% | 27만 |
|---|
| 2026.01.23 | ₩43,616 | ₩43,616 | ₩43,176 | ₩43,309 | -0.70% | 2.3만 |
|---|
| 2026.01.22 | ₩43,269 | ₩43,283 | ₩43,122 | ₩43,176 | -0.22% | 3.4만 |
|---|
| 2026.01.21 | ₩42,775 | ₩43,176 | ₩42,775 | ₩43,042 | +0.62% | 6.8만 |
|---|
| 2026.01.20 | ₩43,202 | ₩43,202 | ₩42,775 | ₩42,784 | -0.97% | 4만 |
|---|
| 2026.01.16 | ₩43,242 | ₩43,343 | ₩43,242 | ₩43,242 | 0.00% | 4.5만 |
|---|
| 2026.01.15 | ₩43,363 | ₩43,363 | ₩43,256 | ₩43,262 | -0.23% | 5.3만 |
|---|
| 2026.01.14 | ₩43,182 | ₩43,189 | ₩43,029 | ₩43,162 | -0.05% | 5.7만 |
|---|
| 2026.01.13 | ₩43,269 | ₩43,320 | ₩43,216 | ₩43,256 | -0.03% | 4.2만 |
|---|
| 2026.01.12 | ₩43,069 | ₩43,323 | ₩43,069 | ₩43,299 | +0.53% | 4.1만 |
|---|
| 2026.01.09 | ₩43,082 | ₩43,301 | ₩43,082 | ₩43,279 | +0.46% | 5.5만 |
|---|
| 2026.01.08 | ₩43,309 | ₩43,309 | ₩43,055 | ₩43,095 | -0.49% | 53.2만 |
|---|
| 2026.01.07 | ₩43,162 | ₩43,229 | ₩43,074 | ₩43,149 | -0.03% | 6.5만 |
|---|
| 2026.01.06 | ₩43,042 | ₩43,162 | ₩43,042 | ₩43,122 | +0.19% | 8.2만 |
|---|
| 2026.01.05 | ₩42,882 | ₩43,055 | ₩42,882 | ₩43,042 | +0.37% | 4.6만 |
|---|
| 2026.01.02 | ₩42,895 | ₩42,949 | ₩42,708 | ₩42,802 | -0.22% | 5.4만 |
|---|
| 2025.12.31 | ₩43,055 | ₩43,055 | ₩42,788 | ₩42,815 | -0.56% | 6만 |
|---|
| 2025.12.30 | ₩42,815 | ₩42,989 | ₩42,815 | ₩42,945 | +0.30% | 8.5만 |
|---|
| 2025.12.29 | ₩42,842 | ₩42,987 | ₩42,842 | ₩42,935 | +0.22% | 4만 |
|---|
| 2025.12.26 | ₩42,975 | ₩43,054 | ₩42,975 | ₩43,017 | +0.10% | 3만 |
|---|
| 2025.12.24 | ₩42,974 | ₩43,029 | ₩42,946 | ₩43,015 | +0.10% | 2.5만 |
|---|
| 2025.12.23 | ₩42,882 | ₩42,949 | ₩42,815 | ₩42,922 | +0.09% | 10.8만 |
|---|
| 2025.12.22 | ₩42,922 | ₩43,002 | ₩42,908 | ₩42,989 | +0.16% | 4.2만 |
|---|
| 2025.12.19 | ₩42,641 | ₩42,828 | ₩42,641 | ₩42,775 | +0.31% | 6.1만 |
|---|
| 2025.12.18 | ₩42,708 | ₩42,762 | ₩42,520 | ₩42,615 | -0.22% | 6.1만 |
|---|
| 2025.12.17 | ₩42,681 | ₩42,695 | ₩42,334 | ₩42,334 | -0.81% | 5.4만 |
|---|
| 2025.12.16 | ₩42,989 | ₩42,989 | ₩42,509 | ₩42,668 | -0.75% | 2.9만 |
|---|
| 2025.12.15 | ₩43,002 | ₩43,002 | ₩42,655 | ₩42,748 | -0.59% | 5.5만 |
|---|
| 2025.12.12 | ₩42,929 | ₩42,929 | ₩42,655 | ₩42,762 | -0.39% | 5.4만 |
|---|
| 2025.12.11 | ₩42,975 | ₩42,986 | ₩42,762 | ₩42,966 | -0.02% | 3.6만 |
|---|
| 2025.12.10 | ₩42,708 | ₩42,962 | ₩42,675 | ₩42,868 | +0.38% | 2.2만 |
|---|
| 2025.12.09 | ₩43,149 | ₩43,149 | ₩42,681 | ₩42,708 | -1.02% | 2.9만 |
|---|
| 2025.12.08 | ₩42,908 | ₩42,908 | ₩42,655 | ₩42,701 | -0.48% | 5.6만 |
|---|
| 2025.12.05 | ₩42,788 | ₩42,868 | ₩42,748 | ₩42,748 | -0.09% | 8.1만 |
|---|
| 2025.12.04 | ₩42,628 | ₩42,735 | ₩42,615 | ₩42,721 | +0.22% | 6.5만 |
|---|
| 2025.12.03 | ₩42,548 | ₩42,735 | ₩42,548 | ₩42,668 | +0.28% | 9.1만 |
|---|
| 2025.12.02 | ₩42,494 | ₩42,693 | ₩42,494 | ₩42,591 | +0.23% | 2.7만 |
|---|
| 2025.12.01 | ₩42,374 | ₩42,641 | ₩42,374 | ₩42,534 | +0.38% | 14.8만 |
|---|
| 2025.11.28 | ₩42,534 | ₩42,641 | ₩42,521 | ₩42,635 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩42,468 | ₩42,574 | ₩42,387 | ₩42,509 | +0.10% | 5.3만 |
|---|
| 2025.11.25 | ₩42,000 | ₩42,347 | ₩41,973 | ₩42,327 | +0.78% | 4.2만 |
|---|
| 2025.11.24 | ₩41,800 | ₩42,120 | ₩41,800 | ₩42,107 | +0.74% | 8.2만 |
|---|
| 2025.11.21 | ₩41,492 | ₩41,893 | ₩41,038 | ₩41,653 | +0.39% | 13.3만 |
|---|
| 2025.11.20 | ₩42,454 | ₩42,489 | ₩41,386 | ₩41,492 | -2.27% | 7.6만 |
|---|
| 2025.11.19 | ₩41,666 | ₩42,134 | ₩41,666 | ₩41,893 | +0.55% | 9만 |
|---|
| 2025.11.18 | ₩41,893 | ₩42,000 | ₩41,626 | ₩41,773 | -0.29% | 23.7만 |
|---|
| 2025.11.17 | ₩42,301 | ₩42,321 | ₩41,907 | ₩42,013 | -0.68% | 5.2만 |
|---|
| 2025.11.14 | ₩41,940 | ₩42,387 | ₩41,940 | ₩42,227 | +0.68% | 2.9만 |
|---|
| 2025.11.13 | ₩42,428 | ₩42,521 | ₩42,180 | ₩42,241 | -0.44% | 2.6만 |
|---|
| 2025.11.12 | ₩42,628 | ₩42,628 | ₩42,521 | ₩42,521 | -0.25% | 3.9만 |
|---|
| 2025.11.11 | ₩42,481 | ₩42,601 | ₩42,468 | ₩42,588 | +0.25% | 2만 |
|---|
| 2025.11.10 | ₩42,307 | ₩42,528 | ₩42,020 | ₩42,441 | +0.32% | 21.4만 |
|---|
| 2025.11.07 | ₩42,080 | ₩42,160 | ₩41,800 | ₩42,160 | +0.19% | 4.8만 |
|---|
| 2025.11.06 | ₩42,401 | ₩42,401 | ₩42,080 | ₩42,147 | -0.60% | 19.8만 |
|---|
| 2025.11.05 | ₩42,307 | ₩42,464 | ₩42,174 | ₩42,347 | +0.09% | 3.5만 |
|---|
| 2025.11.04 | ₩42,334 | ₩42,406 | ₩42,227 | ₩42,321 | -0.03% | 5.5만 |
|---|
| 2025.11.03 | ₩42,441 | ₩42,711 | ₩42,361 | ₩42,454 | +0.03% | 5.2만 |
|---|
| 2025.10.31 | ₩42,428 | ₩42,508 | ₩42,334 | ₩42,441 | +0.03% | 3.7만 |
|---|
| 2025.10.30 | ₩42,267 | ₩42,508 | ₩42,267 | ₩42,321 | +0.13% | 64.2만 |
|---|
| 2025.10.29 | ₩42,574 | ₩42,574 | ₩42,441 | ₩42,494 | -0.19% | 4.1만 |
|---|
| 2025.10.28 | ₩42,668 | ₩42,668 | ₩42,468 | ₩42,548 | -0.28% | 4.7만 |
|---|
| 2025.10.27 | ₩42,441 | ₩42,561 | ₩42,441 | ₩42,508 | +0.16% | 9.3만 |
|---|
| 2025.10.24 | ₩42,303 | ₩42,361 | ₩42,281 | ₩42,294 | -0.02% | 3.3만 |
|---|
| 2025.10.23 | ₩41,991 | ₩42,187 | ₩41,991 | ₩42,120 | +0.31% | 7만 |
|---|
| 2025.10.22 | ₩42,087 | ₩42,114 | ₩41,840 | ₩42,054 | -0.08% | 3.3만 |
|---|
| 2025.10.21 | ₩41,666 | ₩42,160 | ₩41,666 | ₩42,080 | +0.99% | 5.9만 |
|---|
| 2025.10.20 | ₩42,080 | ₩42,134 | ₩42,020 | ₩42,071 | -0.02% | 3.4만 |
|---|
| 2025.10.17 | ₩41,733 | ₩41,880 | ₩41,586 | ₩41,826 | +0.22% | 3.1만 |
|---|
| 2025.10.16 | ₩41,760 | ₩41,893 | ₩41,586 | ₩41,666 | -0.22% | 7.5만 |
|---|
| 2025.10.15 | ₩41,760 | ₩41,933 | ₩41,639 | ₩41,786 | +0.06% | 7만 |
|---|
| 2025.10.14 | ₩41,526 | ₩41,840 | ₩41,412 | ₩41,679 | +0.37% | 3.8만 |
|---|
| 2025.10.13 | ₩41,679 | ₩41,786 | ₩41,586 | ₩41,733 | +0.13% | 4.5만 |
|---|
| 2025.10.10 | ₩42,013 | ₩42,013 | ₩41,345 | ₩41,386 | -1.49% | 12.7만 |
|---|