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 | ₩46,433 | ₩46,514 | ₩46,367 | ₩46,500 | +0.14% | 5.7만 |
| 2026.10.08 | ₩46,380 | ₩46,393 | ₩46,173 | ₩46,353 | -0.06% | 2만 |
| 2026.10.07 | ₩46,353 | ₩46,460 | ₩46,253 | ₩46,460 | +0.23% | 3.1만 |
| 2026.10.06 | ₩46,407 | ₩46,514 | ₩46,407 | ₩46,500 | +0.20% | 3.7만 |
| 2026.10.05 | ₩46,006 | ₩46,353 | ₩46,006 | ₩46,287 | +0.61% | 3.4만 |
| 2026.10.02 | ₩46,099 | ₩46,173 | ₩45,953 | ₩46,006 | -0.20% | 8.9만 |
| 2026.10.01 | ₩45,792 | ₩45,953 | ₩45,648 | ₩45,872 | +0.18% | 4.1만 |
| 2026.09.30 | ₩45,966 | ₩46,033 | ₩45,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,846 |
| -0.26% |
| 9.5만 |
| 2026.09.29 | ₩45,979 | ₩45,979 | ₩45,755 | ₩45,859 | -0.26% | 3.1만 |
|---|
| 2026.09.28 | ₩45,899 | ₩46,019 | ₩45,752 | ₩46,006 | +0.23% | 1.9만 |
|---|
| 2026.09.25 | ₩46,059 | ₩46,206 | ₩45,938 | ₩45,993 | -0.15% | 6.1만 |
|---|
| 2026.09.24 | ₩45,899 | ₩46,112 | ₩45,899 | ₩46,099 | +0.44% | 3.3만 |
|---|
| 2026.09.23 | ₩46,246 | ₩46,273 | ₩46,046 | ₩46,113 | -0.29% | 10.5만 |
|---|
| 2026.09.22 | ₩46,300 | ₩46,340 | ₩46,233 | ₩46,340 | +0.09% | 36.3만 |
|---|
| 2026.09.21 | ₩46,073 | ₩46,353 | ₩46,019 | ₩46,233 | +0.35% | 48.6만 |
|---|
| 2026.09.18 | ₩45,779 | ₩45,859 | ₩45,707 | ₩45,846 | +0.15% | 2.8만 |
|---|
| 2026.09.17 | ₩45,766 | ₩45,846 | ₩45,705 | ₩45,832 | +0.15% | 2.2만 |
|---|
| 2026.09.16 | ₩45,645 | ₩45,752 | ₩45,218 | ₩45,432 | -0.47% | 4만 |
|---|
| 2026.09.15 | ₩45,752 | ₩45,752 | ₩45,498 | ₩45,565 | -0.41% | 7.4만 |
|---|
| 2026.09.14 | ₩45,579 | ₩45,832 | ₩45,565 | ₩45,672 | +0.21% | 5.5만 |
|---|
| 2026.09.11 | ₩45,806 | ₩45,939 | ₩45,806 | ₩45,866 | +0.13% | 12.8만 |
|---|
| 2026.09.10 | ₩45,592 | ₩45,625 | ₩45,472 | ₩45,538 | -0.12% | 8.1만 |
|---|
| 2026.09.09 | ₩45,766 | ₩45,846 | ₩45,712 | ₩45,806 | +0.09% | 4.1만 |
|---|
| 2026.09.08 | ₩46,046 | ₩46,046 | ₩45,912 | ₩45,912 | -0.29% | 7.6만 |
|---|
| 2026.09.04 | ₩46,126 | ₩46,140 | ₩46,027 | ₩46,099 | -0.06% | 14.4만 |
|---|
| 2026.09.03 | ₩45,979 | ₩46,206 | ₩45,973 | ₩46,200 | +0.48% | 4.9만 |
|---|
| 2026.09.02 | ₩45,725 | ₩45,912 | ₩45,725 | ₩45,899 | +0.38% | 1.3만 |
|---|
| 2026.09.01 | ₩45,712 | ₩45,803 | ₩45,625 | ₩45,711 | -0.00% | 3만 |
|---|
| 2026.08.31 | ₩45,966 | ₩45,993 | ₩45,846 | ₩45,993 | +0.06% | 3.6만 |
|---|
| 2026.08.28 | ₩46,099 | ₩46,166 | ₩45,939 | ₩46,055 | -0.10% | 1.8만 |
|---|
| 2026.08.27 | ₩45,963 | ₩46,086 | ₩45,899 | ₩46,039 | +0.17% | 2.4만 |
|---|
| 2026.08.26 | ₩45,819 | ₩45,886 | ₩45,766 | ₩45,859 | +0.09% | 1.9만 |
|---|
| 2026.08.25 | ₩45,826 | ₩45,830 | ₩45,752 | ₩45,830 | +0.01% | 2.1만 |
|---|
| 2026.08.24 | ₩45,792 | ₩45,806 | ₩45,685 | ₩45,806 | +0.03% | 3.5만 |
|---|
| 2026.08.21 | ₩45,779 | ₩45,872 | ₩45,758 | ₩45,812 | +0.07% | 1.6만 |
|---|
| 2026.08.20 | ₩45,899 | ₩45,912 | ₩45,672 | ₩45,725 | -0.38% | 3.3만 |
|---|
| 2026.08.19 | ₩46,099 | ₩46,099 | ₩45,958 | ₩46,019 | -0.17% | 3.3만 |
|---|
| 2026.08.18 | ₩46,019 | ₩46,019 | ₩45,891 | ₩45,912 | -0.23% | 10.6만 |
|---|
| 2026.08.17 | ₩46,273 | ₩46,273 | ₩46,126 | ₩46,153 | -0.26% | 3.5만 |
|---|
| 2026.08.14 | ₩46,206 | ₩46,287 | ₩46,180 | ₩46,287 | +0.17% | 2.3만 |
|---|
| 2026.08.13 | ₩46,099 | ₩46,287 | ₩46,099 | ₩46,273 | +0.38% | 1.3만 |
|---|
| 2026.08.12 | ₩46,006 | ₩46,094 | ₩46,006 | ₩46,079 | +0.16% | 1만 |
|---|
| 2026.08.11 | ₩46,046 | ₩46,070 | ₩45,926 | ₩45,959 | -0.19% | 1.6만 |
|---|
| 2026.08.10 | ₩46,059 | ₩46,099 | ₩46,019 | ₩46,079 | +0.04% | 3.8만 |
|---|
| 2026.08.07 | ₩45,942 | ₩46,043 | ₩45,934 | ₩46,018 | +0.17% | 1.8만 |
|---|
| 2026.08.06 | ₩45,919 | ₩45,926 | ₩45,819 | ₩45,912 | -0.01% | 4.6만 |
|---|
| 2026.08.05 | ₩45,966 | ₩46,031 | ₩45,846 | ₩45,846 | -0.26% | 4.1만 |
|---|
| 2026.08.04 | ₩45,538 | ₩45,998 | ₩45,538 | ₩45,939 | +0.88% | 6.1만 |
|---|
| 2026.08.03 | ₩45,151 | ₩45,462 | ₩45,151 | ₩45,412 | +0.58% | 5.1만 |
|---|
| 2026.07.31 | ₩44,697 | ₩45,024 | ₩44,617 | ₩44,991 | +0.66% | 1.1만 |
|---|
| 2026.07.30 | ₩44,542 | ₩44,777 | ₩44,456 | ₩44,777 | +0.53% | 4.6만 |
|---|
| 2026.07.29 | ₩44,764 | ₩44,777 | ₩44,308 | ₩44,308 | -1.02% | 10.8만 |
|---|
| 2026.07.28 | ₩44,724 | ₩44,790 | ₩44,510 | ₩44,777 | +0.12% | 3.4만 |
|---|
| 2026.07.27 | ₩44,951 | ₩44,951 | ₩44,550 | ₩44,630 | -0.71% | 5.6만 |
|---|
| 2026.07.24 | ₩44,724 | ₩44,844 | ₩44,610 | ₩44,697 | -0.06% | 10.4만 |
|---|
| 2026.07.23 | ₩44,630 | ₩44,757 | ₩44,550 | ₩44,684 | +0.12% | 2만 |
|---|
| 2026.07.22 | ₩45,017 | ₩45,111 | ₩44,984 | ₩45,058 | +0.09% | 2.2만 |
|---|
| 2026.07.21 | ₩44,871 | ₩45,068 | ₩44,871 | ₩45,054 | +0.41% | 9.5만 |
|---|
| 2026.07.20 | ₩45,017 | ₩45,031 | ₩44,804 | ₩44,830 | -0.42% | 1.6만 |
|---|
| 2026.07.17 | ₩44,750 | ₩45,004 | ₩44,750 | ₩44,844 | +0.21% | 9만 |
|---|
| 2026.07.16 | ₩45,031 | ₩45,111 | ₩44,951 | ₩44,993 | -0.08% | 3.1만 |
|---|
| 2026.07.15 | ₩45,058 | ₩45,138 | ₩44,991 | ₩45,138 | +0.18% | 1.5만 |
|---|
| 2026.07.14 | ₩44,951 | ₩45,058 | ₩44,951 | ₩45,044 | +0.21% | 2만 |
|---|
| 2026.07.13 | ₩45,031 | ₩45,058 | ₩44,897 | ₩44,964 | -0.15% | 2.8만 |
|---|
| 2026.07.10 | ₩44,992 | ₩45,111 | ₩44,977 | ₩45,111 | +0.26% | 2.3만 |
|---|
| 2026.07.09 | ₩44,871 | ₩45,004 | ₩44,805 | ₩44,967 | +0.21% | 4만 |
|---|
| 2026.07.08 | ₩44,709 | ₩44,817 | ₩44,590 | ₩44,817 | +0.24% | 8.5만 |
|---|
| 2026.07.07 | ₩44,857 | ₩44,897 | ₩44,777 | ₩44,830 | -0.06% | 4.2만 |
|---|
| 2026.07.06 | ₩44,804 | ₩45,038 | ₩44,804 | ₩44,948 | +0.32% | 3.4만 |
|---|
| 2026.07.02 | ₩44,911 | ₩44,924 | ₩44,563 | ₩44,714 | -0.44% | 38.4만 |
|---|
| 2026.07.01 | ₩44,670 | ₩44,857 | ₩44,670 | ₩44,830 | +0.36% | 3.4만 |
|---|
| 2026.06.30 | ₩44,603 | ₩44,830 | ₩44,577 | ₩44,804 | +0.45% | 5만 |
|---|
| 2026.06.29 | ₩44,496 | ₩44,577 | ₩44,269 | ₩44,577 | +0.18% | 5.4만 |
|---|
| 2026.06.26 | ₩44,002 | ₩44,523 | ₩44,002 | ₩44,523 | +1.18% | 15.6만 |
|---|
| 2026.06.25 | ₩44,390 | ₩44,456 | ₩44,149 | ₩44,243 | -0.33% | 11.2만 |
|---|
| 2026.06.24 | ₩44,496 | ₩44,603 | ₩44,323 | ₩44,323 | -0.39% | 3만 |
|---|
| 2026.06.23 | ₩44,390 | ₩44,590 | ₩44,376 | ₩44,394 | +0.01% | 9.3만 |
|---|
| 2026.06.22 | ₩44,603 | ₩44,911 | ₩44,603 | ₩44,710 | +0.24% | 8.1만 |
|---|
| 2026.06.18 | ₩44,937 | ₩44,937 | ₩44,740 | ₩44,804 | -0.30% | 3.5만 |
|---|
| 2026.06.17 | ₩44,804 | ₩44,804 | ₩44,510 | ₩44,577 | -0.51% | 3.3만 |
|---|
| 2026.06.16 | ₩44,884 | ₩44,897 | ₩44,737 | ₩44,897 | +0.03% | 2.2만 |
|---|
| 2026.06.15 | ₩44,844 | ₩44,850 | ₩44,764 | ₩44,805 | -0.09% | 2.9만 |
|---|
| 2026.06.12 | ₩44,590 | ₩44,595 | ₩44,390 | ₩44,510 | -0.18% | 3.5만 |
|---|
| 2026.06.11 | ₩44,163 | ₩44,470 | ₩44,122 | ₩44,403 | +0.54% | 4.4만 |
|---|
| 2026.06.10 | ₩44,256 | ₩44,416 | ₩44,096 | ₩44,096 | -0.36% | 3.6만 |
|---|
| 2026.06.09 | ₩44,515 | ₩44,515 | ₩44,056 | ₩44,456 | -0.13% | 8.2만 |
|---|
| 2026.06.08 | ₩44,577 | ₩44,577 | ₩44,443 | ₩44,443 | -0.30% | 3.9만 |
|---|
| 2026.06.05 | ₩44,670 | ₩44,697 | ₩44,350 | ₩44,376 | -0.66% | 4.6만 |
|---|
| 2026.06.04 | ₩44,730 | ₩44,844 | ₩44,697 | ₩44,777 | +0.10% | 7.4만 |
|---|
| 2026.06.03 | ₩44,884 | ₩44,884 | ₩44,697 | ₩44,790 | -0.21% | 3.1만 |
|---|
| 2026.06.02 | ₩44,697 | ₩44,884 | ₩44,697 | ₩44,817 | +0.27% | 29.3만 |
|---|
| 2026.06.01 | ₩44,770 | ₩44,844 | ₩44,737 | ₩44,764 | -0.01% | 3.8만 |
|---|
| 2026.05.29 | ₩44,804 | ₩44,804 | ₩44,710 | ₩44,710 | -0.21% | 4.6만 |
|---|
| 2026.05.28 | ₩44,550 | ₩44,724 | ₩44,550 | ₩44,710 | +0.36% | 4.4만 |
|---|
| 2026.05.27 | ₩44,510 | ₩44,643 | ₩44,510 | ₩44,563 | +0.12% | 6만 |
|---|
| 2026.05.26 | ₩44,537 | ₩44,635 | ₩44,537 | ₩44,563 | +0.06% | 2.2만 |
|---|
| 2026.05.22 | ₩44,456 | ₩44,563 | ₩44,443 | ₩44,456 | 0.00% | 3.6만 |
|---|
| 2026.05.21 | ₩44,269 | ₩44,498 | ₩44,269 | ₩44,430 | +0.36% | 3.6만 |
|---|
| 2026.05.20 | ₩44,216 | ₩44,443 | ₩44,216 | ₩44,376 | +0.36% | 2.6만 |
|---|
| 2026.05.19 | ₩44,243 | ₩44,331 | ₩44,189 | ₩44,296 | +0.12% | 1.7만 |
|---|
| 2026.05.18 | ₩44,309 | ₩44,390 | ₩44,223 | ₩44,330 | +0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩44,390 | ₩44,403 | ₩44,256 | ₩44,256 | -0.30% | 1.4만 |
|---|
| 2026.05.14 | ₩44,436 | ₩44,483 | ₩44,416 | ₩44,459 | +0.05% | 4.3만 |
|---|
| 2026.05.13 | ₩44,256 | ₩44,443 | ₩44,256 | ₩44,383 | +0.29% | 3.4만 |
|---|
| 2026.05.12 | ₩44,016 | ₩44,390 | ₩44,016 | ₩44,386 | +0.84% | 1.7만 |
|---|
| 2026.05.11 | ₩44,697 | ₩44,697 | ₩44,323 | ₩44,323 | -0.84% | 2.6만 |
|---|
| 2026.05.08 | ₩44,363 | ₩44,363 | ₩44,283 | ₩44,309 | -0.12% | 4.7만 |
|---|
| 2026.05.07 | ₩44,203 | ₩44,336 | ₩44,203 | ₩44,243 | +0.09% | 1.6만 |
|---|
| 2026.05.06 | ₩44,243 | ₩44,296 | ₩44,229 | ₩44,256 | +0.03% | 1만 |
|---|
| 2026.05.05 | ₩44,122 | ₩44,189 | ₩44,082 | ₩44,189 | +0.15% | 4만 |
|---|
| 2026.05.04 | ₩43,949 | ₩44,109 | ₩43,949 | ₩44,002 | +0.12% | 3.9만 |
|---|
| 2026.05.01 | ₩44,016 | ₩44,149 | ₩44,016 | ₩44,066 | +0.12% | 2.1만 |
|---|
| 2026.04.30 | ₩43,869 | ₩44,029 | ₩43,842 | ₩43,976 | +0.24% | 6.1만 |
|---|
| 2026.04.29 | ₩43,895 | ₩43,895 | ₩43,762 | ₩43,815 | -0.18% | 5.3만 |
|---|
| 2026.04.28 | ₩43,695 | ₩43,829 | ₩43,695 | ₩43,819 | +0.28% | 1.7만 |
|---|
| 2026.04.27 | ₩43,855 | ₩43,909 | ₩43,829 | ₩43,862 | +0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩43,842 | ₩43,882 | ₩43,735 | ₩43,789 | -0.12% | 3.8만 |
|---|
| 2026.04.23 | ₩43,722 | ₩43,789 | ₩43,521 | ₩43,695 | -0.06% | 3만 |
|---|
| 2026.04.22 | ₩43,742 | ₩43,762 | ₩43,695 | ₩43,752 | +0.02% | 4.1만 |
|---|
| 2026.04.21 | ₩43,735 | ₩43,742 | ₩43,508 | ₩43,508 | -0.52% | 4.7만 |
|---|
| 2026.04.20 | ₩43,702 | ₩43,708 | ₩43,601 | ₩43,615 | -0.20% | 14.2만 |
|---|
| 2026.04.17 | ₩43,695 | ₩43,802 | ₩43,682 | ₩43,762 | +0.15% | 7.8만 |
|---|
| 2026.04.16 | ₩43,575 | ₩43,575 | ₩43,428 | ₩43,535 | -0.09% | 5.1만 |
|---|
| 2026.04.15 | ₩43,282 | ₩43,468 | ₩43,281 | ₩43,428 | +0.34% | 3.4만 |
|---|
| 2026.04.14 | ₩43,117 | ₩43,254 | ₩43,106 | ₩43,241 | +0.29% | 6.6만 |
|---|
| 2026.04.13 | ₩42,666 | ₩42,914 | ₩42,626 | ₩42,867 | +0.47% | 5.5만 |
|---|
| 2026.04.10 | ₩42,653 | ₩42,749 | ₩42,586 | ₩42,586 | -0.16% | 16.5만 |
|---|
| 2026.04.09 | ₩42,499 | ₩42,747 | ₩42,458 | ₩42,640 | +0.33% | 7.8만 |
|---|
| 2026.04.08 | ₩42,439 | ₩42,560 | ₩42,386 | ₩42,499 | +0.14% | 30.4만 |
|---|
| 2026.04.07 | ₩41,932 | ₩41,958 | ₩41,738 | ₩41,938 | +0.02% | 5.5만 |
|---|
| 2026.04.06 | ₩41,771 | ₩41,958 | ₩41,771 | ₩41,958 | +0.45% | 5.2만 |
|---|
| 2026.04.02 | ₩41,531 | ₩41,918 | ₩41,531 | ₩41,818 | +0.69% | 8.6만 |
|---|
| 2026.04.01 | ₩41,825 | ₩41,945 | ₩41,785 | ₩41,905 | +0.19% | 21.2만 |
|---|
| 2026.03.31 | ₩41,451 | ₩42,079 | ₩41,331 | ₩42,079 | +1.51% | 24.1만 |
|---|
| 2026.03.30 | ₩41,344 | ₩41,344 | ₩41,077 | ₩41,250 | -0.23% | 9.5만 |
|---|
| 2026.03.27 | ₩41,444 | ₩41,478 | ₩41,217 | ₩41,344 | -0.24% | 22.2만 |
|---|
| 2026.03.26 | ₩41,705 | ₩41,872 | ₩41,558 | ₩41,571 | -0.32% | 4.1만 |
|---|
| 2026.03.25 | ₩42,025 | ₩42,159 | ₩41,998 | ₩42,089 | +0.15% | 3.1만 |
|---|
| 2026.03.24 | ₩41,811 | ₩42,045 | ₩41,811 | ₩41,925 | +0.27% | 4.8만 |
|---|
| 2026.03.23 | ₩42,065 | ₩42,252 | ₩41,972 | ₩41,998 | -0.16% | 10.7만 |
|---|
| 2026.03.20 | ₩42,012 | ₩42,045 | ₩41,705 | ₩41,778 | -0.56% | 5.7만 |
|---|
| 2026.03.19 | ₩42,045 | ₩42,212 | ₩41,932 | ₩42,145 | +0.24% | 16.9만 |
|---|
| 2026.03.18 | ₩42,554 | ₩42,554 | ₩42,105 | ₩42,105 | -1.05% | 12.2만 |
|---|
| 2026.03.17 | ₩42,713 | ₩42,713 | ₩42,566 | ₩42,706 | -0.02% | 2.6만 |
|---|
| 2026.03.16 | ₩42,626 | ₩42,666 | ₩42,479 | ₩42,600 | -0.06% | 4.4만 |
|---|
| 2026.03.13 | ₩42,613 | ₩42,680 | ₩42,227 | ₩42,279 | -0.78% | 7.8만 |
|---|
| 2026.03.12 | ₩42,696 | ₩42,706 | ₩42,453 | ₩42,453 | -0.57% | 10.4만 |
|---|
| 2026.03.11 | ₩43,022 | ₩43,054 | ₩42,820 | ₩42,920 | -0.24% | 3.6만 |
|---|
| 2026.03.10 | ₩42,960 | ₩43,207 | ₩42,894 | ₩42,960 | 0.00% | 6.8만 |
|---|
| 2026.03.09 | ₩42,613 | ₩43,101 | ₩42,433 | ₩43,003 | +0.92% | 20.4만 |
|---|
| 2026.03.06 | ₩42,853 | ₩42,974 | ₩42,747 | ₩42,880 | +0.06% | 20.8만 |
|---|
| 2026.03.05 | ₩43,134 | ₩43,321 | ₩42,947 | ₩42,947 | -0.43% | 22.4만 |
|---|
| 2026.03.04 | ₩43,281 | ₩43,413 | ₩43,134 | ₩43,369 | +0.20% | 2.1만 |
|---|
| 2026.03.03 | ₩42,853 | ₩43,223 | ₩42,720 | ₩43,121 | +0.62% | 30.2만 |
|---|
| 2026.03.02 | ₩43,134 | ₩43,479 | ₩43,134 | ₩43,428 | +0.68% | 9.8만 |
|---|
| 2026.02.27 | ₩43,107 | ₩43,414 | ₩43,107 | ₩43,401 | +0.68% | 7.4만 |
|---|
| 2026.02.26 | ₩43,628 | ₩43,628 | ₩43,308 | ₩43,477 | -0.35% | 4.3만 |
|---|
| 2026.02.25 | ₩43,615 | ₩43,642 | ₩43,481 | ₩43,601 | -0.03% | 3.7만 |
|---|
| 2026.02.24 | ₩43,262 | ₩43,455 | ₩43,262 | ₩43,441 | +0.41% | 4.3만 |
|---|
| 2026.02.23 | ₩43,436 | ₩43,436 | ₩43,134 | ₩43,214 | -0.51% | 4.1만 |
|---|
| 2026.02.20 | ₩43,161 | ₩43,521 | ₩43,161 | ₩43,521 | +0.84% | 13.1만 |
|---|
| 2026.02.19 | ₩43,334 | ₩43,338 | ₩43,167 | ₩43,308 | -0.06% | 4.6만 |
|---|
| 2026.02.18 | ₩43,094 | ₩43,455 | ₩43,094 | ₩43,321 | +0.53% | 36.2만 |
|---|
| 2026.02.17 | ₩43,000 | ₩43,241 | ₩42,853 | ₩43,147 | +0.34% | 5.2만 |
|---|
| 2026.02.13 | ₩43,040 | ₩43,281 | ₩43,014 | ₩43,081 | +0.09% | 6.1만 |
|---|
| 2026.02.12 | ₩43,611 | ₩43,611 | ₩43,027 | ₩43,027 | -1.34% | 6.8만 |
|---|
| 2026.02.11 | ₩43,789 | ₩43,789 | ₩43,348 | ₩43,504 | -0.65% | 4만 |
|---|
| 2026.02.10 | ₩43,535 | ₩43,601 | ₩43,465 | ₩43,465 | -0.16% | 21.3만 |
|---|
| 2026.02.09 | ₩43,386 | ₩43,575 | ₩43,348 | ₩43,523 | +0.31% | 6.8만 |
|---|
| 2026.02.06 | ₩42,934 | ₩43,394 | ₩42,934 | ₩43,334 | +0.93% | 3.1만 |
|---|
| 2026.02.05 | ₩43,014 | ₩43,060 | ₩42,813 | ₩42,813 | -0.47% | 2.7만 |
|---|
| 2026.02.04 | ₩43,261 | ₩43,334 | ₩43,054 | ₩43,147 | -0.26% | 5.4만 |
|---|
| 2026.02.03 | ₩43,428 | ₩43,515 | ₩43,094 | ₩43,227 | -0.46% | 22.7만 |
|---|
| 2026.02.02 | ₩43,348 | ₩43,535 | ₩43,334 | ₩43,468 | +0.28% | 7만 |
|---|
| 2026.01.30 | ₩43,227 | ₩43,421 | ₩43,221 | ₩43,348 | +0.28% | 5.2만 |
|---|
| 2026.01.29 | ₩43,414 | ₩43,508 | ₩43,121 | ₩43,361 | -0.12% | 10만 |
|---|
| 2026.01.28 | ₩43,481 | ₩43,524 | ₩43,401 | ₩43,443 | -0.09% | 5.3만 |
|---|
| 2026.01.27 | ₩43,410 | ₩43,468 | ₩43,374 | ₩43,401 | -0.02% | 4만 |
|---|
| 2026.01.26 | ₩43,388 | ₩43,401 | ₩43,321 | ₩43,321 | -0.15% | 27만 |
|---|
| 2026.01.23 | ₩43,615 | ₩43,615 | ₩43,174 | ₩43,308 | -0.70% | 2.3만 |
|---|
| 2026.01.22 | ₩43,268 | ₩43,281 | ₩43,121 | ₩43,174 | -0.22% | 3.4만 |
|---|
| 2026.01.21 | ₩42,773 | ₩43,174 | ₩42,773 | ₩43,040 | +0.62% | 6.8만 |
|---|
| 2026.01.20 | ₩43,201 | ₩43,201 | ₩42,773 | ₩42,783 | -0.97% | 4만 |
|---|
| 2026.01.16 | ₩43,241 | ₩43,341 | ₩43,241 | ₩43,241 | 0.00% | 4.5만 |
|---|
| 2026.01.15 | ₩43,361 | ₩43,361 | ₩43,254 | ₩43,261 | -0.23% | 5.3만 |
|---|
| 2026.01.14 | ₩43,181 | ₩43,187 | ₩43,027 | ₩43,161 | -0.05% | 5.7만 |
|---|
| 2026.01.13 | ₩43,268 | ₩43,318 | ₩43,214 | ₩43,254 | -0.03% | 4.2만 |
|---|
| 2026.01.12 | ₩43,067 | ₩43,321 | ₩43,067 | ₩43,297 | +0.53% | 4.1만 |
|---|
| 2026.01.09 | ₩43,081 | ₩43,300 | ₩43,081 | ₩43,277 | +0.46% | 5.5만 |
|---|
| 2026.01.08 | ₩43,308 | ₩43,308 | ₩43,054 | ₩43,094 | -0.49% | 53.2만 |
|---|
| 2026.01.07 | ₩43,161 | ₩43,227 | ₩43,073 | ₩43,147 | -0.03% | 6.5만 |
|---|
| 2026.01.06 | ₩43,040 | ₩43,161 | ₩43,040 | ₩43,121 | +0.19% | 8.2만 |
|---|
| 2026.01.05 | ₩42,880 | ₩43,054 | ₩42,880 | ₩43,040 | +0.37% | 4.6만 |
|---|
| 2026.01.02 | ₩42,894 | ₩42,947 | ₩42,706 | ₩42,800 | -0.22% | 5.4만 |
|---|
| 2025.12.31 | ₩43,054 | ₩43,054 | ₩42,787 | ₩42,813 | -0.56% | 6만 |
|---|
| 2025.12.30 | ₩42,813 | ₩42,987 | ₩42,813 | ₩42,943 | +0.30% | 8.5만 |
|---|
| 2025.12.29 | ₩42,840 | ₩42,986 | ₩42,840 | ₩42,934 | +0.22% | 4만 |
|---|
| 2025.12.26 | ₩42,974 | ₩43,052 | ₩42,974 | ₩43,015 | +0.10% | 3만 |
|---|
| 2025.12.24 | ₩42,972 | ₩43,027 | ₩42,944 | ₩43,014 | +0.10% | 2.5만 |
|---|
| 2025.12.23 | ₩42,880 | ₩42,947 | ₩42,813 | ₩42,920 | +0.09% | 10.8만 |
|---|
| 2025.12.22 | ₩42,920 | ₩43,000 | ₩42,907 | ₩42,987 | +0.16% | 4.2만 |
|---|
| 2025.12.19 | ₩42,640 | ₩42,827 | ₩42,640 | ₩42,773 | +0.31% | 6.1만 |
|---|
| 2025.12.18 | ₩42,706 | ₩42,760 | ₩42,518 | ₩42,613 | -0.22% | 6.1만 |
|---|
| 2025.12.17 | ₩42,680 | ₩42,693 | ₩42,332 | ₩42,332 | -0.81% | 5.4만 |
|---|
| 2025.12.16 | ₩42,987 | ₩42,987 | ₩42,507 | ₩42,666 | -0.75% | 2.9만 |
|---|
| 2025.12.15 | ₩43,000 | ₩43,000 | ₩42,653 | ₩42,747 | -0.59% | 5.5만 |
|---|
| 2025.12.12 | ₩42,927 | ₩42,927 | ₩42,653 | ₩42,760 | -0.39% | 5.4만 |
|---|
| 2025.12.11 | ₩42,974 | ₩42,984 | ₩42,760 | ₩42,964 | -0.02% | 3.6만 |
|---|
| 2025.12.10 | ₩42,706 | ₩42,960 | ₩42,673 | ₩42,867 | +0.38% | 2.2만 |
|---|
| 2025.12.09 | ₩43,147 | ₩43,147 | ₩42,680 | ₩42,706 | -1.02% | 2.9만 |
|---|
| 2025.12.08 | ₩42,907 | ₩42,907 | ₩42,653 | ₩42,700 | -0.48% | 5.6만 |
|---|
| 2025.12.05 | ₩42,787 | ₩42,867 | ₩42,747 | ₩42,747 | -0.09% | 8.1만 |
|---|
| 2025.12.04 | ₩42,626 | ₩42,733 | ₩42,613 | ₩42,720 | +0.22% | 6.5만 |
|---|
| 2025.12.03 | ₩42,546 | ₩42,733 | ₩42,546 | ₩42,666 | +0.28% | 9.1만 |
|---|
| 2025.12.02 | ₩42,493 | ₩42,692 | ₩42,493 | ₩42,589 | +0.23% | 2.7만 |
|---|
| 2025.12.01 | ₩42,373 | ₩42,640 | ₩42,373 | ₩42,533 | +0.38% | 14.8만 |
|---|
| 2025.11.28 | ₩42,533 | ₩42,640 | ₩42,519 | ₩42,633 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩42,466 | ₩42,573 | ₩42,386 | ₩42,507 | +0.10% | 5.3만 |
|---|
| 2025.11.25 | ₩41,998 | ₩42,346 | ₩41,972 | ₩42,326 | +0.78% | 4.2만 |
|---|
| 2025.11.24 | ₩41,798 | ₩42,119 | ₩41,798 | ₩42,105 | +0.74% | 8.2만 |
|---|
| 2025.11.21 | ₩41,491 | ₩41,892 | ₩41,037 | ₩41,651 | +0.39% | 13.3만 |
|---|
| 2025.11.20 | ₩42,453 | ₩42,487 | ₩41,384 | ₩41,491 | -2.27% | 7.6만 |
|---|
| 2025.11.19 | ₩41,665 | ₩42,132 | ₩41,665 | ₩41,892 | +0.55% | 9만 |
|---|
| 2025.11.18 | ₩41,892 | ₩41,998 | ₩41,624 | ₩41,771 | -0.29% | 23.7만 |
|---|
| 2025.11.17 | ₩42,299 | ₩42,319 | ₩41,905 | ₩42,012 | -0.68% | 5.2만 |
|---|
| 2025.11.14 | ₩41,938 | ₩42,386 | ₩41,938 | ₩42,226 | +0.68% | 2.9만 |
|---|
| 2025.11.13 | ₩42,426 | ₩42,519 | ₩42,179 | ₩42,239 | -0.44% | 2.6만 |
|---|
| 2025.11.12 | ₩42,626 | ₩42,626 | ₩42,519 | ₩42,519 | -0.25% | 3.9만 |
|---|
| 2025.11.11 | ₩42,479 | ₩42,600 | ₩42,466 | ₩42,586 | +0.25% | 2만 |
|---|
| 2025.11.10 | ₩42,306 | ₩42,526 | ₩42,019 | ₩42,439 | +0.32% | 21.4만 |
|---|
| 2025.11.07 | ₩42,079 | ₩42,159 | ₩41,798 | ₩42,159 | +0.19% | 4.8만 |
|---|
| 2025.11.06 | ₩42,399 | ₩42,399 | ₩42,079 | ₩42,145 | -0.60% | 19.8만 |
|---|
| 2025.11.05 | ₩42,306 | ₩42,462 | ₩42,172 | ₩42,346 | +0.09% | 3.5만 |
|---|
| 2025.11.04 | ₩42,332 | ₩42,405 | ₩42,226 | ₩42,319 | -0.03% | 5.5만 |
|---|
| 2025.11.03 | ₩42,439 | ₩42,709 | ₩42,359 | ₩42,453 | +0.03% | 5.2만 |
|---|
| 2025.10.31 | ₩42,426 | ₩42,506 | ₩42,332 | ₩42,439 | +0.03% | 3.7만 |
|---|
| 2025.10.30 | ₩42,266 | ₩42,506 | ₩42,266 | ₩42,319 | +0.13% | 64.2만 |
|---|
| 2025.10.29 | ₩42,573 | ₩42,573 | ₩42,439 | ₩42,493 | -0.19% | 4.1만 |
|---|
| 2025.10.28 | ₩42,666 | ₩42,666 | ₩42,466 | ₩42,546 | -0.28% | 4.7만 |
|---|
| 2025.10.27 | ₩42,439 | ₩42,560 | ₩42,439 | ₩42,506 | +0.16% | 9.3만 |
|---|
| 2025.10.24 | ₩42,302 | ₩42,359 | ₩42,279 | ₩42,292 | -0.02% | 3.3만 |
|---|
| 2025.10.23 | ₩41,989 | ₩42,186 | ₩41,989 | ₩42,119 | +0.31% | 7만 |
|---|
| 2025.10.22 | ₩42,085 | ₩42,112 | ₩41,838 | ₩42,052 | -0.08% | 3.3만 |
|---|
| 2025.10.21 | ₩41,665 | ₩42,159 | ₩41,665 | ₩42,079 | +0.99% | 5.9만 |
|---|
| 2025.10.20 | ₩42,079 | ₩42,132 | ₩42,019 | ₩42,069 | -0.02% | 3.4만 |
|---|
| 2025.10.17 | ₩41,731 | ₩41,878 | ₩41,584 | ₩41,825 | +0.22% | 3.1만 |
|---|
| 2025.10.16 | ₩41,758 | ₩41,892 | ₩41,584 | ₩41,665 | -0.22% | 7.5만 |
|---|
| 2025.10.15 | ₩41,758 | ₩41,932 | ₩41,638 | ₩41,785 | +0.06% | 7만 |
|---|
| 2025.10.14 | ₩41,524 | ₩41,838 | ₩41,411 | ₩41,678 | +0.37% | 3.8만 |
|---|
| 2025.10.13 | ₩41,678 | ₩41,785 | ₩41,584 | ₩41,731 | +0.13% | 4.5만 |
|---|
| 2025.10.10 | ₩42,012 | ₩42,012 | ₩41,344 | ₩41,384 | -1.49% | 12.7만 |
|---|