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 | ₩46,376 | ₩46,456 | ₩46,309 | ₩46,443 | +0.14% | 5.7만 |
| 2026.10.08 | ₩46,323 | ₩46,336 | ₩46,116 | ₩46,296 | -0.06% | 2만 |
| 2026.10.07 | ₩46,296 | ₩46,403 | ₩46,196 | ₩46,403 | +0.23% | 3.1만 |
| 2026.10.06 | ₩46,349 | ₩46,456 | ₩46,349 | ₩46,443 | +0.20% | 3.7만 |
| 2026.10.05 | ₩45,949 | ₩46,296 | ₩45,949 | ₩46,229 | +0.61% | 3.4만 |
| 2026.10.02 | ₩46,043 | ₩46,116 | ₩45,896 | ₩45,949 | -0.20% | 8.9만 |
| 2026.10.01 | ₩45,736 | ₩45,896 | ₩45,592 | ₩45,816 | +0.18% | 4.1만 |
| 2026.09.30 | ₩45,909 | ₩45,976 | ₩45,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,789 |
| -0.26% |
| 9.5만 |
| 2026.09.29 | ₩45,922 | ₩45,922 | ₩45,698 | ₩45,802 | -0.26% | 3.1만 |
|---|
| 2026.09.28 | ₩45,842 | ₩45,963 | ₩45,696 | ₩45,949 | +0.23% | 1.9만 |
|---|
| 2026.09.25 | ₩46,003 | ₩46,149 | ₩45,881 | ₩45,936 | -0.15% | 6.1만 |
|---|
| 2026.09.24 | ₩45,842 | ₩46,055 | ₩45,842 | ₩46,043 | +0.44% | 3.3만 |
|---|
| 2026.09.23 | ₩46,189 | ₩46,216 | ₩45,989 | ₩46,056 | -0.29% | 10.5만 |
|---|
| 2026.09.22 | ₩46,243 | ₩46,283 | ₩46,176 | ₩46,283 | +0.09% | 36.3만 |
|---|
| 2026.09.21 | ₩46,016 | ₩46,296 | ₩45,963 | ₩46,176 | +0.35% | 48.6만 |
|---|
| 2026.09.18 | ₩45,722 | ₩45,802 | ₩45,650 | ₩45,789 | +0.15% | 2.8만 |
|---|
| 2026.09.17 | ₩45,709 | ₩45,789 | ₩45,649 | ₩45,776 | +0.15% | 2.2만 |
|---|
| 2026.09.16 | ₩45,589 | ₩45,696 | ₩45,162 | ₩45,375 | -0.47% | 4만 |
|---|
| 2026.09.15 | ₩45,696 | ₩45,696 | ₩45,442 | ₩45,509 | -0.41% | 7.4만 |
|---|
| 2026.09.14 | ₩45,522 | ₩45,776 | ₩45,509 | ₩45,616 | +0.21% | 5.5만 |
|---|
| 2026.09.11 | ₩45,749 | ₩45,882 | ₩45,749 | ₩45,809 | +0.13% | 12.8만 |
|---|
| 2026.09.10 | ₩45,536 | ₩45,569 | ₩45,415 | ₩45,482 | -0.12% | 8.1만 |
|---|
| 2026.09.09 | ₩45,709 | ₩45,789 | ₩45,656 | ₩45,749 | +0.09% | 4.1만 |
|---|
| 2026.09.08 | ₩45,989 | ₩45,989 | ₩45,856 | ₩45,856 | -0.29% | 7.6만 |
|---|
| 2026.09.04 | ₩46,069 | ₩46,083 | ₩45,971 | ₩46,043 | -0.06% | 14.4만 |
|---|
| 2026.09.03 | ₩45,922 | ₩46,149 | ₩45,916 | ₩46,143 | +0.48% | 4.9만 |
|---|
| 2026.09.02 | ₩45,669 | ₩45,856 | ₩45,669 | ₩45,842 | +0.38% | 1.3만 |
|---|
| 2026.09.01 | ₩45,656 | ₩45,746 | ₩45,569 | ₩45,654 | -0.00% | 3만 |
|---|
| 2026.08.31 | ₩45,909 | ₩45,936 | ₩45,789 | ₩45,936 | +0.06% | 3.6만 |
|---|
| 2026.08.28 | ₩46,043 | ₩46,109 | ₩45,882 | ₩45,999 | -0.10% | 1.8만 |
|---|
| 2026.08.27 | ₩45,906 | ₩46,029 | ₩45,842 | ₩45,983 | +0.17% | 2.4만 |
|---|
| 2026.08.26 | ₩45,762 | ₩45,829 | ₩45,709 | ₩45,802 | +0.09% | 1.9만 |
|---|
| 2026.08.25 | ₩45,769 | ₩45,773 | ₩45,696 | ₩45,773 | +0.01% | 2.1만 |
|---|
| 2026.08.24 | ₩45,736 | ₩45,749 | ₩45,629 | ₩45,749 | +0.03% | 3.5만 |
|---|
| 2026.08.21 | ₩45,722 | ₩45,816 | ₩45,701 | ₩45,756 | +0.07% | 1.6만 |
|---|
| 2026.08.20 | ₩45,842 | ₩45,856 | ₩45,616 | ₩45,669 | -0.38% | 3.3만 |
|---|
| 2026.08.19 | ₩46,043 | ₩46,043 | ₩45,901 | ₩45,963 | -0.17% | 3.3만 |
|---|
| 2026.08.18 | ₩45,963 | ₩45,963 | ₩45,834 | ₩45,856 | -0.23% | 10.6만 |
|---|
| 2026.08.17 | ₩46,216 | ₩46,216 | ₩46,069 | ₩46,096 | -0.26% | 3.5만 |
|---|
| 2026.08.14 | ₩46,149 | ₩46,229 | ₩46,123 | ₩46,229 | +0.17% | 2.3만 |
|---|
| 2026.08.13 | ₩46,043 | ₩46,229 | ₩46,043 | ₩46,216 | +0.38% | 1.3만 |
|---|
| 2026.08.12 | ₩45,949 | ₩46,037 | ₩45,949 | ₩46,023 | +0.16% | 1만 |
|---|
| 2026.08.11 | ₩45,989 | ₩46,013 | ₩45,869 | ₩45,902 | -0.19% | 1.6만 |
|---|
| 2026.08.10 | ₩46,003 | ₩46,043 | ₩45,963 | ₩46,023 | +0.04% | 3.8만 |
|---|
| 2026.08.07 | ₩45,885 | ₩45,987 | ₩45,877 | ₩45,961 | +0.17% | 1.8만 |
|---|
| 2026.08.06 | ₩45,862 | ₩45,869 | ₩45,762 | ₩45,856 | -0.01% | 4.6만 |
|---|
| 2026.08.05 | ₩45,909 | ₩45,975 | ₩45,789 | ₩45,789 | -0.26% | 4.1만 |
|---|
| 2026.08.04 | ₩45,482 | ₩45,941 | ₩45,482 | ₩45,882 | +0.88% | 6.1만 |
|---|
| 2026.08.03 | ₩45,095 | ₩45,406 | ₩45,095 | ₩45,355 | +0.58% | 5.1만 |
|---|
| 2026.07.31 | ₩44,642 | ₩44,969 | ₩44,562 | ₩44,935 | +0.66% | 1.1만 |
|---|
| 2026.07.30 | ₩44,487 | ₩44,722 | ₩44,402 | ₩44,722 | +0.53% | 4.6만 |
|---|
| 2026.07.29 | ₩44,708 | ₩44,722 | ₩44,253 | ₩44,253 | -1.02% | 10.8만 |
|---|
| 2026.07.28 | ₩44,668 | ₩44,735 | ₩44,455 | ₩44,722 | +0.12% | 3.4만 |
|---|
| 2026.07.27 | ₩44,895 | ₩44,895 | ₩44,495 | ₩44,575 | -0.71% | 5.6만 |
|---|
| 2026.07.24 | ₩44,668 | ₩44,788 | ₩44,555 | ₩44,642 | -0.06% | 10.4만 |
|---|
| 2026.07.23 | ₩44,575 | ₩44,702 | ₩44,495 | ₩44,628 | +0.12% | 2만 |
|---|
| 2026.07.22 | ₩44,962 | ₩45,055 | ₩44,929 | ₩45,002 | +0.09% | 2.2만 |
|---|
| 2026.07.21 | ₩44,815 | ₩45,013 | ₩44,815 | ₩44,998 | +0.41% | 9.5만 |
|---|
| 2026.07.20 | ₩44,962 | ₩44,975 | ₩44,748 | ₩44,775 | -0.42% | 1.6만 |
|---|
| 2026.07.17 | ₩44,695 | ₩44,949 | ₩44,695 | ₩44,788 | +0.21% | 9만 |
|---|
| 2026.07.16 | ₩44,975 | ₩45,055 | ₩44,895 | ₩44,938 | -0.08% | 3.1만 |
|---|
| 2026.07.15 | ₩45,002 | ₩45,082 | ₩44,935 | ₩45,082 | +0.18% | 1.5만 |
|---|
| 2026.07.14 | ₩44,895 | ₩45,002 | ₩44,895 | ₩44,989 | +0.21% | 2만 |
|---|
| 2026.07.13 | ₩44,975 | ₩45,002 | ₩44,842 | ₩44,908 | -0.15% | 2.8만 |
|---|
| 2026.07.10 | ₩44,937 | ₩45,055 | ₩44,922 | ₩45,055 | +0.26% | 2.3만 |
|---|
| 2026.07.09 | ₩44,815 | ₩44,949 | ₩44,750 | ₩44,911 | +0.21% | 4만 |
|---|
| 2026.07.08 | ₩44,654 | ₩44,762 | ₩44,535 | ₩44,762 | +0.24% | 8.5만 |
|---|
| 2026.07.07 | ₩44,802 | ₩44,842 | ₩44,722 | ₩44,775 | -0.06% | 4.2만 |
|---|
| 2026.07.06 | ₩44,748 | ₩44,982 | ₩44,748 | ₩44,892 | +0.32% | 3.4만 |
|---|
| 2026.07.02 | ₩44,855 | ₩44,868 | ₩44,508 | ₩44,659 | -0.44% | 38.4만 |
|---|
| 2026.07.01 | ₩44,615 | ₩44,802 | ₩44,615 | ₩44,775 | +0.36% | 3.4만 |
|---|
| 2026.06.30 | ₩44,548 | ₩44,775 | ₩44,522 | ₩44,748 | +0.45% | 5만 |
|---|
| 2026.06.29 | ₩44,442 | ₩44,522 | ₩44,215 | ₩44,522 | +0.18% | 5.4만 |
|---|
| 2026.06.26 | ₩43,948 | ₩44,468 | ₩43,948 | ₩44,468 | +1.18% | 15.6만 |
|---|
| 2026.06.25 | ₩44,335 | ₩44,402 | ₩44,095 | ₩44,188 | -0.33% | 11.2만 |
|---|
| 2026.06.24 | ₩44,442 | ₩44,548 | ₩44,268 | ₩44,268 | -0.39% | 3만 |
|---|
| 2026.06.23 | ₩44,335 | ₩44,535 | ₩44,321 | ₩44,339 | +0.01% | 9.3만 |
|---|
| 2026.06.22 | ₩44,548 | ₩44,855 | ₩44,548 | ₩44,655 | +0.24% | 8.1만 |
|---|
| 2026.06.18 | ₩44,882 | ₩44,882 | ₩44,684 | ₩44,748 | -0.30% | 3.5만 |
|---|
| 2026.06.17 | ₩44,748 | ₩44,748 | ₩44,455 | ₩44,522 | -0.51% | 3.3만 |
|---|
| 2026.06.16 | ₩44,828 | ₩44,842 | ₩44,682 | ₩44,842 | +0.03% | 2.2만 |
|---|
| 2026.06.15 | ₩44,788 | ₩44,795 | ₩44,708 | ₩44,750 | -0.09% | 2.9만 |
|---|
| 2026.06.12 | ₩44,535 | ₩44,540 | ₩44,335 | ₩44,455 | -0.18% | 3.5만 |
|---|
| 2026.06.11 | ₩44,108 | ₩44,415 | ₩44,068 | ₩44,348 | +0.54% | 4.4만 |
|---|
| 2026.06.10 | ₩44,201 | ₩44,361 | ₩44,041 | ₩44,041 | -0.36% | 3.6만 |
|---|
| 2026.06.09 | ₩44,460 | ₩44,460 | ₩44,001 | ₩44,402 | -0.13% | 8.2만 |
|---|
| 2026.06.08 | ₩44,522 | ₩44,522 | ₩44,388 | ₩44,388 | -0.30% | 3.9만 |
|---|
| 2026.06.05 | ₩44,615 | ₩44,642 | ₩44,295 | ₩44,321 | -0.66% | 4.6만 |
|---|
| 2026.06.04 | ₩44,675 | ₩44,788 | ₩44,642 | ₩44,722 | +0.10% | 7.4만 |
|---|
| 2026.06.03 | ₩44,828 | ₩44,828 | ₩44,642 | ₩44,735 | -0.21% | 3.1만 |
|---|
| 2026.06.02 | ₩44,642 | ₩44,828 | ₩44,642 | ₩44,762 | +0.27% | 29.3만 |
|---|
| 2026.06.01 | ₩44,715 | ₩44,788 | ₩44,682 | ₩44,708 | -0.01% | 3.8만 |
|---|
| 2026.05.29 | ₩44,748 | ₩44,748 | ₩44,655 | ₩44,655 | -0.21% | 4.6만 |
|---|
| 2026.05.28 | ₩44,495 | ₩44,668 | ₩44,495 | ₩44,655 | +0.36% | 4.4만 |
|---|
| 2026.05.27 | ₩44,455 | ₩44,588 | ₩44,455 | ₩44,508 | +0.12% | 6만 |
|---|
| 2026.05.26 | ₩44,482 | ₩44,580 | ₩44,482 | ₩44,508 | +0.06% | 2.2만 |
|---|
| 2026.05.22 | ₩44,402 | ₩44,508 | ₩44,388 | ₩44,402 | 0.00% | 3.6만 |
|---|
| 2026.05.21 | ₩44,215 | ₩44,443 | ₩44,215 | ₩44,375 | +0.36% | 3.6만 |
|---|
| 2026.05.20 | ₩44,161 | ₩44,388 | ₩44,161 | ₩44,321 | +0.36% | 2.6만 |
|---|
| 2026.05.19 | ₩44,188 | ₩44,276 | ₩44,135 | ₩44,241 | +0.12% | 1.7만 |
|---|
| 2026.05.18 | ₩44,255 | ₩44,335 | ₩44,168 | ₩44,275 | +0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩44,335 | ₩44,348 | ₩44,201 | ₩44,201 | -0.30% | 1.4만 |
|---|
| 2026.05.14 | ₩44,381 | ₩44,428 | ₩44,361 | ₩44,404 | +0.05% | 4.3만 |
|---|
| 2026.05.13 | ₩44,201 | ₩44,388 | ₩44,201 | ₩44,328 | +0.29% | 3.4만 |
|---|
| 2026.05.12 | ₩43,961 | ₩44,335 | ₩43,961 | ₩44,331 | +0.84% | 1.7만 |
|---|
| 2026.05.11 | ₩44,642 | ₩44,642 | ₩44,268 | ₩44,268 | -0.84% | 2.6만 |
|---|
| 2026.05.08 | ₩44,308 | ₩44,308 | ₩44,228 | ₩44,255 | -0.12% | 4.7만 |
|---|
| 2026.05.07 | ₩44,148 | ₩44,281 | ₩44,148 | ₩44,188 | +0.09% | 1.6만 |
|---|
| 2026.05.06 | ₩44,188 | ₩44,241 | ₩44,175 | ₩44,201 | +0.03% | 1만 |
|---|
| 2026.05.05 | ₩44,068 | ₩44,135 | ₩44,028 | ₩44,135 | +0.15% | 4만 |
|---|
| 2026.05.04 | ₩43,895 | ₩44,055 | ₩43,895 | ₩43,948 | +0.12% | 3.9만 |
|---|
| 2026.05.01 | ₩43,961 | ₩44,095 | ₩43,961 | ₩44,012 | +0.12% | 2.1만 |
|---|
| 2026.04.30 | ₩43,814 | ₩43,975 | ₩43,788 | ₩43,921 | +0.24% | 6.1만 |
|---|
| 2026.04.29 | ₩43,841 | ₩43,841 | ₩43,708 | ₩43,761 | -0.18% | 5.3만 |
|---|
| 2026.04.28 | ₩43,641 | ₩43,774 | ₩43,641 | ₩43,765 | +0.28% | 1.7만 |
|---|
| 2026.04.27 | ₩43,801 | ₩43,854 | ₩43,774 | ₩43,808 | +0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩43,788 | ₩43,828 | ₩43,681 | ₩43,734 | -0.12% | 3.8만 |
|---|
| 2026.04.23 | ₩43,668 | ₩43,734 | ₩43,468 | ₩43,641 | -0.06% | 3만 |
|---|
| 2026.04.22 | ₩43,688 | ₩43,708 | ₩43,641 | ₩43,698 | +0.02% | 4.1만 |
|---|
| 2026.04.21 | ₩43,681 | ₩43,688 | ₩43,454 | ₩43,454 | -0.52% | 4.7만 |
|---|
| 2026.04.20 | ₩43,648 | ₩43,654 | ₩43,548 | ₩43,561 | -0.20% | 14.2만 |
|---|
| 2026.04.17 | ₩43,641 | ₩43,748 | ₩43,628 | ₩43,708 | +0.15% | 7.8만 |
|---|
| 2026.04.16 | ₩43,521 | ₩43,521 | ₩43,374 | ₩43,481 | -0.09% | 5.1만 |
|---|
| 2026.04.15 | ₩43,229 | ₩43,414 | ₩43,227 | ₩43,374 | +0.34% | 3.4만 |
|---|
| 2026.04.14 | ₩43,063 | ₩43,201 | ₩43,053 | ₩43,187 | +0.29% | 6.6만 |
|---|
| 2026.04.13 | ₩42,614 | ₩42,861 | ₩42,574 | ₩42,814 | +0.47% | 5.5만 |
|---|
| 2026.04.10 | ₩42,600 | ₩42,696 | ₩42,534 | ₩42,534 | -0.16% | 16.5만 |
|---|
| 2026.04.09 | ₩42,447 | ₩42,694 | ₩42,406 | ₩42,587 | +0.33% | 7.8만 |
|---|
| 2026.04.08 | ₩42,387 | ₩42,507 | ₩42,334 | ₩42,447 | +0.14% | 30.4만 |
|---|
| 2026.04.07 | ₩41,880 | ₩41,907 | ₩41,686 | ₩41,887 | +0.02% | 5.5만 |
|---|
| 2026.04.06 | ₩41,720 | ₩41,907 | ₩41,720 | ₩41,907 | +0.45% | 5.2만 |
|---|
| 2026.04.02 | ₩41,480 | ₩41,867 | ₩41,480 | ₩41,767 | +0.69% | 8.6만 |
|---|
| 2026.04.01 | ₩41,773 | ₩41,893 | ₩41,733 | ₩41,853 | +0.19% | 21.2만 |
|---|
| 2026.03.31 | ₩41,400 | ₩42,027 | ₩41,280 | ₩42,027 | +1.51% | 24.1만 |
|---|
| 2026.03.30 | ₩41,293 | ₩41,293 | ₩41,026 | ₩41,199 | -0.23% | 9.5만 |
|---|
| 2026.03.27 | ₩41,393 | ₩41,426 | ₩41,166 | ₩41,293 | -0.24% | 22.2만 |
|---|
| 2026.03.26 | ₩41,653 | ₩41,820 | ₩41,506 | ₩41,520 | -0.32% | 4.1만 |
|---|
| 2026.03.25 | ₩41,973 | ₩42,107 | ₩41,947 | ₩42,037 | +0.15% | 3.1만 |
|---|
| 2026.03.24 | ₩41,760 | ₩41,993 | ₩41,760 | ₩41,873 | +0.27% | 4.8만 |
|---|
| 2026.03.23 | ₩42,013 | ₩42,200 | ₩41,920 | ₩41,947 | -0.16% | 10.7만 |
|---|
| 2026.03.20 | ₩41,960 | ₩41,993 | ₩41,653 | ₩41,726 | -0.56% | 5.7만 |
|---|
| 2026.03.19 | ₩41,993 | ₩42,160 | ₩41,880 | ₩42,093 | +0.24% | 16.9만 |
|---|
| 2026.03.18 | ₩42,502 | ₩42,502 | ₩42,053 | ₩42,053 | -1.05% | 12.2만 |
|---|
| 2026.03.17 | ₩42,660 | ₩42,660 | ₩42,514 | ₩42,654 | -0.02% | 2.6만 |
|---|
| 2026.03.16 | ₩42,574 | ₩42,614 | ₩42,427 | ₩42,547 | -0.06% | 4.4만 |
|---|
| 2026.03.13 | ₩42,560 | ₩42,627 | ₩42,175 | ₩42,227 | -0.78% | 7.8만 |
|---|
| 2026.03.12 | ₩42,643 | ₩42,654 | ₩42,400 | ₩42,400 | -0.57% | 10.4만 |
|---|
| 2026.03.11 | ₩42,969 | ₩43,001 | ₩42,767 | ₩42,867 | -0.24% | 3.6만 |
|---|
| 2026.03.10 | ₩42,907 | ₩43,154 | ₩42,841 | ₩42,907 | 0.00% | 6.8만 |
|---|
| 2026.03.09 | ₩42,560 | ₩43,047 | ₩42,380 | ₩42,950 | +0.92% | 20.4만 |
|---|
| 2026.03.06 | ₩42,800 | ₩42,921 | ₩42,694 | ₩42,827 | +0.06% | 20.8만 |
|---|
| 2026.03.05 | ₩43,081 | ₩43,267 | ₩42,894 | ₩42,894 | -0.43% | 22.4만 |
|---|
| 2026.03.04 | ₩43,227 | ₩43,360 | ₩43,081 | ₩43,315 | +0.20% | 2.1만 |
|---|
| 2026.03.03 | ₩42,800 | ₩43,170 | ₩42,667 | ₩43,067 | +0.62% | 30.2만 |
|---|
| 2026.03.02 | ₩43,081 | ₩43,425 | ₩43,081 | ₩43,374 | +0.68% | 9.8만 |
|---|
| 2026.02.27 | ₩43,054 | ₩43,361 | ₩43,054 | ₩43,348 | +0.68% | 7.4만 |
|---|
| 2026.02.26 | ₩43,574 | ₩43,574 | ₩43,254 | ₩43,424 | -0.35% | 4.3만 |
|---|
| 2026.02.25 | ₩43,561 | ₩43,588 | ₩43,428 | ₩43,548 | -0.03% | 3.7만 |
|---|
| 2026.02.24 | ₩43,209 | ₩43,401 | ₩43,209 | ₩43,388 | +0.41% | 4.3만 |
|---|
| 2026.02.23 | ₩43,382 | ₩43,382 | ₩43,081 | ₩43,161 | -0.51% | 4.1만 |
|---|
| 2026.02.20 | ₩43,107 | ₩43,468 | ₩43,107 | ₩43,468 | +0.84% | 13.1만 |
|---|
| 2026.02.19 | ₩43,281 | ₩43,285 | ₩43,114 | ₩43,254 | -0.06% | 4.6만 |
|---|
| 2026.02.18 | ₩43,041 | ₩43,401 | ₩43,041 | ₩43,267 | +0.53% | 36.2만 |
|---|
| 2026.02.17 | ₩42,947 | ₩43,187 | ₩42,800 | ₩43,094 | +0.34% | 5.2만 |
|---|
| 2026.02.13 | ₩42,987 | ₩43,227 | ₩42,961 | ₩43,027 | +0.09% | 6.1만 |
|---|
| 2026.02.12 | ₩43,557 | ₩43,557 | ₩42,974 | ₩42,974 | -1.34% | 6.8만 |
|---|
| 2026.02.11 | ₩43,734 | ₩43,734 | ₩43,294 | ₩43,450 | -0.65% | 4만 |
|---|
| 2026.02.10 | ₩43,481 | ₩43,548 | ₩43,412 | ₩43,412 | -0.16% | 21.3만 |
|---|
| 2026.02.09 | ₩43,333 | ₩43,521 | ₩43,294 | ₩43,469 | +0.31% | 6.8만 |
|---|
| 2026.02.06 | ₩42,881 | ₩43,341 | ₩42,881 | ₩43,281 | +0.93% | 3.1만 |
|---|
| 2026.02.05 | ₩42,961 | ₩43,007 | ₩42,760 | ₩42,760 | -0.47% | 2.7만 |
|---|
| 2026.02.04 | ₩43,207 | ₩43,281 | ₩43,001 | ₩43,094 | -0.26% | 5.4만 |
|---|
| 2026.02.03 | ₩43,374 | ₩43,461 | ₩43,041 | ₩43,174 | -0.46% | 22.7만 |
|---|
| 2026.02.02 | ₩43,294 | ₩43,481 | ₩43,281 | ₩43,414 | +0.28% | 7만 |
|---|
| 2026.01.30 | ₩43,174 | ₩43,368 | ₩43,167 | ₩43,294 | +0.28% | 5.2만 |
|---|
| 2026.01.29 | ₩43,361 | ₩43,454 | ₩43,067 | ₩43,307 | -0.12% | 10만 |
|---|
| 2026.01.28 | ₩43,428 | ₩43,470 | ₩43,348 | ₩43,389 | -0.09% | 5.3만 |
|---|
| 2026.01.27 | ₩43,357 | ₩43,414 | ₩43,321 | ₩43,348 | -0.02% | 4만 |
|---|
| 2026.01.26 | ₩43,334 | ₩43,348 | ₩43,267 | ₩43,267 | -0.15% | 27만 |
|---|
| 2026.01.23 | ₩43,561 | ₩43,561 | ₩43,121 | ₩43,254 | -0.70% | 2.3만 |
|---|
| 2026.01.22 | ₩43,214 | ₩43,227 | ₩43,067 | ₩43,121 | -0.22% | 3.4만 |
|---|
| 2026.01.21 | ₩42,720 | ₩43,121 | ₩42,720 | ₩42,987 | +0.62% | 6.8만 |
|---|
| 2026.01.20 | ₩43,147 | ₩43,147 | ₩42,720 | ₩42,730 | -0.97% | 4만 |
|---|
| 2026.01.16 | ₩43,187 | ₩43,287 | ₩43,187 | ₩43,187 | 0.00% | 4.5만 |
|---|
| 2026.01.15 | ₩43,307 | ₩43,307 | ₩43,201 | ₩43,207 | -0.23% | 5.3만 |
|---|
| 2026.01.14 | ₩43,127 | ₩43,134 | ₩42,974 | ₩43,107 | -0.05% | 5.7만 |
|---|
| 2026.01.13 | ₩43,214 | ₩43,265 | ₩43,161 | ₩43,201 | -0.03% | 4.2만 |
|---|
| 2026.01.12 | ₩43,014 | ₩43,267 | ₩43,014 | ₩43,243 | +0.53% | 4.1만 |
|---|
| 2026.01.09 | ₩43,027 | ₩43,246 | ₩43,027 | ₩43,223 | +0.46% | 5.5만 |
|---|
| 2026.01.08 | ₩43,254 | ₩43,254 | ₩43,001 | ₩43,041 | -0.49% | 53.2만 |
|---|
| 2026.01.07 | ₩43,107 | ₩43,174 | ₩43,019 | ₩43,094 | -0.03% | 6.5만 |
|---|
| 2026.01.06 | ₩42,987 | ₩43,107 | ₩42,987 | ₩43,067 | +0.19% | 8.2만 |
|---|
| 2026.01.05 | ₩42,827 | ₩43,001 | ₩42,827 | ₩42,987 | +0.37% | 4.6만 |
|---|
| 2026.01.02 | ₩42,841 | ₩42,894 | ₩42,654 | ₩42,747 | -0.22% | 5.4만 |
|---|
| 2025.12.31 | ₩43,001 | ₩43,001 | ₩42,734 | ₩42,760 | -0.56% | 6만 |
|---|
| 2025.12.30 | ₩42,760 | ₩42,934 | ₩42,760 | ₩42,890 | +0.30% | 8.5만 |
|---|
| 2025.12.29 | ₩42,787 | ₩42,933 | ₩42,787 | ₩42,881 | +0.22% | 4만 |
|---|
| 2025.12.26 | ₩42,921 | ₩42,999 | ₩42,921 | ₩42,962 | +0.10% | 3만 |
|---|
| 2025.12.24 | ₩42,919 | ₩42,974 | ₩42,891 | ₩42,961 | +0.10% | 2.5만 |
|---|
| 2025.12.23 | ₩42,827 | ₩42,894 | ₩42,760 | ₩42,867 | +0.09% | 10.8만 |
|---|
| 2025.12.22 | ₩42,867 | ₩42,947 | ₩42,854 | ₩42,934 | +0.16% | 4.2만 |
|---|
| 2025.12.19 | ₩42,587 | ₩42,774 | ₩42,587 | ₩42,720 | +0.31% | 6.1만 |
|---|
| 2025.12.18 | ₩42,654 | ₩42,707 | ₩42,466 | ₩42,560 | -0.22% | 6.1만 |
|---|
| 2025.12.17 | ₩42,627 | ₩42,640 | ₩42,280 | ₩42,280 | -0.81% | 5.4만 |
|---|
| 2025.12.16 | ₩42,934 | ₩42,934 | ₩42,455 | ₩42,614 | -0.75% | 2.9만 |
|---|
| 2025.12.15 | ₩42,947 | ₩42,947 | ₩42,600 | ₩42,694 | -0.59% | 5.5만 |
|---|
| 2025.12.12 | ₩42,874 | ₩42,874 | ₩42,600 | ₩42,707 | -0.39% | 5.4만 |
|---|
| 2025.12.11 | ₩42,921 | ₩42,931 | ₩42,707 | ₩42,911 | -0.02% | 3.6만 |
|---|
| 2025.12.10 | ₩42,654 | ₩42,907 | ₩42,620 | ₩42,814 | +0.38% | 2.2만 |
|---|
| 2025.12.09 | ₩43,094 | ₩43,094 | ₩42,627 | ₩42,654 | -1.02% | 2.9만 |
|---|
| 2025.12.08 | ₩42,854 | ₩42,854 | ₩42,600 | ₩42,647 | -0.48% | 5.6만 |
|---|
| 2025.12.05 | ₩42,734 | ₩42,814 | ₩42,694 | ₩42,694 | -0.09% | 8.1만 |
|---|
| 2025.12.04 | ₩42,574 | ₩42,680 | ₩42,560 | ₩42,667 | +0.22% | 6.5만 |
|---|
| 2025.12.03 | ₩42,494 | ₩42,680 | ₩42,494 | ₩42,614 | +0.28% | 9.1만 |
|---|
| 2025.12.02 | ₩42,440 | ₩42,639 | ₩42,440 | ₩42,536 | +0.23% | 2.7만 |
|---|
| 2025.12.01 | ₩42,320 | ₩42,587 | ₩42,320 | ₩42,480 | +0.38% | 14.8만 |
|---|
| 2025.11.28 | ₩42,480 | ₩42,587 | ₩42,467 | ₩42,580 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩42,414 | ₩42,520 | ₩42,334 | ₩42,455 | +0.10% | 5.3만 |
|---|
| 2025.11.25 | ₩41,947 | ₩42,294 | ₩41,920 | ₩42,273 | +0.78% | 4.2만 |
|---|
| 2025.11.24 | ₩41,746 | ₩42,067 | ₩41,746 | ₩42,053 | +0.74% | 8.2만 |
|---|
| 2025.11.21 | ₩41,440 | ₩41,840 | ₩40,986 | ₩41,600 | +0.39% | 13.3만 |
|---|
| 2025.11.20 | ₩42,400 | ₩42,435 | ₩41,333 | ₩41,440 | -2.27% | 7.6만 |
|---|
| 2025.11.19 | ₩41,613 | ₩42,080 | ₩41,613 | ₩41,840 | +0.55% | 9만 |
|---|
| 2025.11.18 | ₩41,840 | ₩41,947 | ₩41,573 | ₩41,720 | -0.29% | 23.7만 |
|---|
| 2025.11.17 | ₩42,247 | ₩42,267 | ₩41,853 | ₩41,960 | -0.68% | 5.2만 |
|---|
| 2025.11.14 | ₩41,887 | ₩42,334 | ₩41,887 | ₩42,173 | +0.68% | 2.9만 |
|---|
| 2025.11.13 | ₩42,374 | ₩42,467 | ₩42,127 | ₩42,187 | -0.44% | 2.6만 |
|---|
| 2025.11.12 | ₩42,574 | ₩42,574 | ₩42,467 | ₩42,467 | -0.25% | 3.9만 |
|---|
| 2025.11.11 | ₩42,427 | ₩42,547 | ₩42,414 | ₩42,534 | +0.25% | 2만 |
|---|
| 2025.11.10 | ₩42,253 | ₩42,474 | ₩41,967 | ₩42,387 | +0.32% | 21.4만 |
|---|
| 2025.11.07 | ₩42,027 | ₩42,107 | ₩41,746 | ₩42,107 | +0.19% | 4.8만 |
|---|
| 2025.11.06 | ₩42,347 | ₩42,347 | ₩42,027 | ₩42,093 | -0.60% | 19.8만 |
|---|
| 2025.11.05 | ₩42,253 | ₩42,410 | ₩42,120 | ₩42,294 | +0.09% | 3.5만 |
|---|
| 2025.11.04 | ₩42,280 | ₩42,352 | ₩42,173 | ₩42,267 | -0.03% | 5.5만 |
|---|
| 2025.11.03 | ₩42,387 | ₩42,656 | ₩42,307 | ₩42,400 | +0.03% | 5.2만 |
|---|
| 2025.10.31 | ₩42,374 | ₩42,454 | ₩42,280 | ₩42,387 | +0.03% | 3.7만 |
|---|
| 2025.10.30 | ₩42,213 | ₩42,454 | ₩42,213 | ₩42,267 | +0.13% | 64.2만 |
|---|
| 2025.10.29 | ₩42,520 | ₩42,520 | ₩42,387 | ₩42,440 | -0.19% | 4.1만 |
|---|
| 2025.10.28 | ₩42,614 | ₩42,614 | ₩42,414 | ₩42,494 | -0.28% | 4.7만 |
|---|
| 2025.10.27 | ₩42,387 | ₩42,507 | ₩42,387 | ₩42,454 | +0.16% | 9.3만 |
|---|
| 2025.10.24 | ₩42,249 | ₩42,307 | ₩42,227 | ₩42,240 | -0.02% | 3.3만 |
|---|
| 2025.10.23 | ₩41,937 | ₩42,133 | ₩41,937 | ₩42,067 | +0.31% | 7만 |
|---|
| 2025.10.22 | ₩42,033 | ₩42,060 | ₩41,787 | ₩42,000 | -0.08% | 3.3만 |
|---|
| 2025.10.21 | ₩41,613 | ₩42,107 | ₩41,613 | ₩42,027 | +0.99% | 5.9만 |
|---|
| 2025.10.20 | ₩42,027 | ₩42,080 | ₩41,967 | ₩42,017 | -0.02% | 3.4만 |
|---|
| 2025.10.17 | ₩41,680 | ₩41,827 | ₩41,533 | ₩41,773 | +0.22% | 3.1만 |
|---|
| 2025.10.16 | ₩41,706 | ₩41,840 | ₩41,533 | ₩41,613 | -0.22% | 7.5만 |
|---|
| 2025.10.15 | ₩41,706 | ₩41,880 | ₩41,586 | ₩41,733 | +0.06% | 7만 |
|---|
| 2025.10.14 | ₩41,473 | ₩41,787 | ₩41,360 | ₩41,626 | +0.37% | 3.8만 |
|---|
| 2025.10.13 | ₩41,626 | ₩41,733 | ₩41,533 | ₩41,680 | +0.13% | 4.5만 |
|---|
| 2025.10.10 | ₩41,960 | ₩41,960 | ₩41,293 | ₩41,333 | -1.49% | 12.7만 |
|---|