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 | ₩46,439 | ₩46,519 | ₩46,372 | ₩46,506 | +0.14% | 5.7만 |
| 2026.10.08 | ₩46,386 | ₩46,399 | ₩46,178 | ₩46,359 | -0.06% | 2만 |
| 2026.10.07 | ₩46,359 | ₩46,466 | ₩46,259 | ₩46,466 | +0.23% | 3.1만 |
| 2026.10.06 | ₩46,412 | ₩46,519 | ₩46,412 | ₩46,506 | +0.20% | 3.7만 |
| 2026.10.05 | ₩46,011 | ₩46,359 | ₩46,011 | ₩46,292 | +0.61% | 3.4만 |
| 2026.10.02 | ₩46,105 | ₩46,178 | ₩45,958 | ₩46,011 | -0.20% | 8.9만 |
| 2026.10.01 | ₩45,798 | ₩45,958 | ₩45,653 | ₩45,878 | +0.18% | 4.1만 |
| 2026.09.30 | ₩45,971 | ₩46,038 | ₩45,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,851 |
| -0.26% |
| 9.5만 |
| 2026.09.29 | ₩45,985 | ₩45,985 | ₩45,760 | ₩45,865 | -0.26% | 3.1만 |
|---|
| 2026.09.28 | ₩45,905 | ₩46,025 | ₩45,758 | ₩46,011 | +0.23% | 1.9만 |
|---|
| 2026.09.25 | ₩46,065 | ₩46,212 | ₩45,943 | ₩45,998 | -0.15% | 6.1만 |
|---|
| 2026.09.24 | ₩45,905 | ₩46,117 | ₩45,905 | ₩46,105 | +0.44% | 3.3만 |
|---|
| 2026.09.23 | ₩46,252 | ₩46,279 | ₩46,052 | ₩46,118 | -0.29% | 10.5만 |
|---|
| 2026.09.22 | ₩46,305 | ₩46,345 | ₩46,239 | ₩46,345 | +0.09% | 36.3만 |
|---|
| 2026.09.21 | ₩46,078 | ₩46,359 | ₩46,025 | ₩46,239 | +0.35% | 48.6만 |
|---|
| 2026.09.18 | ₩45,784 | ₩45,865 | ₩45,712 | ₩45,851 | +0.15% | 2.8만 |
|---|
| 2026.09.17 | ₩45,771 | ₩45,851 | ₩45,711 | ₩45,838 | +0.15% | 2.2만 |
|---|
| 2026.09.16 | ₩45,651 | ₩45,758 | ₩45,223 | ₩45,437 | -0.47% | 4만 |
|---|
| 2026.09.15 | ₩45,758 | ₩45,758 | ₩45,504 | ₩45,571 | -0.41% | 7.4만 |
|---|
| 2026.09.14 | ₩45,584 | ₩45,838 | ₩45,571 | ₩45,677 | +0.21% | 5.5만 |
|---|
| 2026.09.11 | ₩45,811 | ₩45,945 | ₩45,811 | ₩45,871 | +0.13% | 12.8만 |
|---|
| 2026.09.10 | ₩45,597 | ₩45,631 | ₩45,477 | ₩45,544 | -0.12% | 8.1만 |
|---|
| 2026.09.09 | ₩45,771 | ₩45,851 | ₩45,718 | ₩45,811 | +0.09% | 4.1만 |
|---|
| 2026.09.08 | ₩46,052 | ₩46,052 | ₩45,918 | ₩45,918 | -0.29% | 7.6만 |
|---|
| 2026.09.04 | ₩46,132 | ₩46,145 | ₩46,033 | ₩46,105 | -0.06% | 14.4만 |
|---|
| 2026.09.03 | ₩45,985 | ₩46,212 | ₩45,978 | ₩46,205 | +0.48% | 4.9만 |
|---|
| 2026.09.02 | ₩45,731 | ₩45,918 | ₩45,731 | ₩45,905 | +0.38% | 1.3만 |
|---|
| 2026.09.01 | ₩45,718 | ₩45,808 | ₩45,631 | ₩45,716 | -0.00% | 3만 |
|---|
| 2026.08.31 | ₩45,971 | ₩45,998 | ₩45,851 | ₩45,998 | +0.06% | 3.6만 |
|---|
| 2026.08.28 | ₩46,105 | ₩46,172 | ₩45,945 | ₩46,061 | -0.10% | 1.8만 |
|---|
| 2026.08.27 | ₩45,969 | ₩46,092 | ₩45,905 | ₩46,045 | +0.17% | 2.4만 |
|---|
| 2026.08.26 | ₩45,824 | ₩45,891 | ₩45,771 | ₩45,865 | +0.09% | 1.9만 |
|---|
| 2026.08.25 | ₩45,831 | ₩45,835 | ₩45,758 | ₩45,835 | +0.01% | 2.1만 |
|---|
| 2026.08.24 | ₩45,798 | ₩45,811 | ₩45,691 | ₩45,811 | +0.03% | 3.5만 |
|---|
| 2026.08.21 | ₩45,784 | ₩45,878 | ₩45,763 | ₩45,818 | +0.07% | 1.6만 |
|---|
| 2026.08.20 | ₩45,905 | ₩45,918 | ₩45,677 | ₩45,731 | -0.38% | 3.3만 |
|---|
| 2026.08.19 | ₩46,105 | ₩46,105 | ₩45,963 | ₩46,025 | -0.17% | 3.3만 |
|---|
| 2026.08.18 | ₩46,025 | ₩46,025 | ₩45,897 | ₩45,918 | -0.23% | 10.6만 |
|---|
| 2026.08.17 | ₩46,279 | ₩46,279 | ₩46,132 | ₩46,158 | -0.26% | 3.5만 |
|---|
| 2026.08.14 | ₩46,212 | ₩46,292 | ₩46,185 | ₩46,292 | +0.17% | 2.3만 |
|---|
| 2026.08.13 | ₩46,105 | ₩46,292 | ₩46,105 | ₩46,279 | +0.38% | 1.3만 |
|---|
| 2026.08.12 | ₩46,011 | ₩46,100 | ₩46,011 | ₩46,085 | +0.16% | 1만 |
|---|
| 2026.08.11 | ₩46,052 | ₩46,076 | ₩45,931 | ₩45,965 | -0.19% | 1.6만 |
|---|
| 2026.08.10 | ₩46,065 | ₩46,105 | ₩46,025 | ₩46,085 | +0.04% | 3.8만 |
|---|
| 2026.08.07 | ₩45,947 | ₩46,049 | ₩45,939 | ₩46,024 | +0.17% | 1.8만 |
|---|
| 2026.08.06 | ₩45,925 | ₩45,931 | ₩45,824 | ₩45,918 | -0.01% | 4.6만 |
|---|
| 2026.08.05 | ₩45,971 | ₩46,037 | ₩45,851 | ₩45,851 | -0.26% | 4.1만 |
|---|
| 2026.08.04 | ₩45,544 | ₩46,003 | ₩45,544 | ₩45,945 | +0.88% | 6.1만 |
|---|
| 2026.08.03 | ₩45,156 | ₩45,468 | ₩45,156 | ₩45,417 | +0.58% | 5.1만 |
|---|
| 2026.07.31 | ₩44,702 | ₩45,030 | ₩44,622 | ₩44,996 | +0.66% | 1.1만 |
|---|
| 2026.07.30 | ₩44,547 | ₩44,782 | ₩44,462 | ₩44,782 | +0.53% | 4.6만 |
|---|
| 2026.07.29 | ₩44,769 | ₩44,782 | ₩44,313 | ₩44,313 | -1.02% | 10.8만 |
|---|
| 2026.07.28 | ₩44,729 | ₩44,796 | ₩44,515 | ₩44,782 | +0.12% | 3.4만 |
|---|
| 2026.07.27 | ₩44,956 | ₩44,956 | ₩44,555 | ₩44,635 | -0.71% | 5.6만 |
|---|
| 2026.07.24 | ₩44,729 | ₩44,849 | ₩44,615 | ₩44,702 | -0.06% | 10.4만 |
|---|
| 2026.07.23 | ₩44,635 | ₩44,762 | ₩44,555 | ₩44,689 | +0.12% | 2만 |
|---|
| 2026.07.22 | ₩45,023 | ₩45,116 | ₩44,989 | ₩45,063 | +0.09% | 2.2만 |
|---|
| 2026.07.21 | ₩44,876 | ₩45,074 | ₩44,876 | ₩45,059 | +0.41% | 9.5만 |
|---|
| 2026.07.20 | ₩45,023 | ₩45,036 | ₩44,809 | ₩44,836 | -0.42% | 1.6만 |
|---|
| 2026.07.17 | ₩44,756 | ₩45,010 | ₩44,756 | ₩44,849 | +0.21% | 9만 |
|---|
| 2026.07.16 | ₩45,036 | ₩45,116 | ₩44,956 | ₩44,999 | -0.08% | 3.1만 |
|---|
| 2026.07.15 | ₩45,063 | ₩45,143 | ₩44,996 | ₩45,143 | +0.18% | 1.5만 |
|---|
| 2026.07.14 | ₩44,956 | ₩45,063 | ₩44,956 | ₩45,050 | +0.21% | 2만 |
|---|
| 2026.07.13 | ₩45,036 | ₩45,063 | ₩44,903 | ₩44,969 | -0.15% | 2.8만 |
|---|
| 2026.07.10 | ₩44,997 | ₩45,116 | ₩44,983 | ₩45,116 | +0.26% | 2.3만 |
|---|
| 2026.07.09 | ₩44,876 | ₩45,010 | ₩44,810 | ₩44,972 | +0.21% | 4만 |
|---|
| 2026.07.08 | ₩44,714 | ₩44,822 | ₩44,595 | ₩44,822 | +0.24% | 8.5만 |
|---|
| 2026.07.07 | ₩44,863 | ₩44,903 | ₩44,782 | ₩44,836 | -0.06% | 4.2만 |
|---|
| 2026.07.06 | ₩44,809 | ₩45,043 | ₩44,809 | ₩44,953 | +0.32% | 3.4만 |
|---|
| 2026.07.02 | ₩44,916 | ₩44,929 | ₩44,569 | ₩44,720 | -0.44% | 38.4만 |
|---|
| 2026.07.01 | ₩44,676 | ₩44,863 | ₩44,676 | ₩44,836 | +0.36% | 3.4만 |
|---|
| 2026.06.30 | ₩44,609 | ₩44,836 | ₩44,582 | ₩44,809 | +0.45% | 5만 |
|---|
| 2026.06.29 | ₩44,502 | ₩44,582 | ₩44,275 | ₩44,582 | +0.18% | 5.4만 |
|---|
| 2026.06.26 | ₩44,008 | ₩44,529 | ₩44,008 | ₩44,529 | +1.18% | 15.6만 |
|---|
| 2026.06.25 | ₩44,395 | ₩44,462 | ₩44,154 | ₩44,248 | -0.33% | 11.2만 |
|---|
| 2026.06.24 | ₩44,502 | ₩44,609 | ₩44,328 | ₩44,328 | -0.39% | 3만 |
|---|
| 2026.06.23 | ₩44,395 | ₩44,595 | ₩44,382 | ₩44,399 | +0.01% | 9.3만 |
|---|
| 2026.06.22 | ₩44,609 | ₩44,916 | ₩44,609 | ₩44,716 | +0.24% | 8.1만 |
|---|
| 2026.06.18 | ₩44,943 | ₩44,943 | ₩44,745 | ₩44,809 | -0.30% | 3.5만 |
|---|
| 2026.06.17 | ₩44,809 | ₩44,809 | ₩44,515 | ₩44,582 | -0.51% | 3.3만 |
|---|
| 2026.06.16 | ₩44,889 | ₩44,903 | ₩44,742 | ₩44,903 | +0.03% | 2.2만 |
|---|
| 2026.06.15 | ₩44,849 | ₩44,856 | ₩44,769 | ₩44,810 | -0.09% | 2.9만 |
|---|
| 2026.06.12 | ₩44,595 | ₩44,601 | ₩44,395 | ₩44,515 | -0.18% | 3.5만 |
|---|
| 2026.06.11 | ₩44,168 | ₩44,475 | ₩44,128 | ₩44,408 | +0.54% | 4.4만 |
|---|
| 2026.06.10 | ₩44,261 | ₩44,422 | ₩44,101 | ₩44,101 | -0.36% | 3.6만 |
|---|
| 2026.06.09 | ₩44,521 | ₩44,521 | ₩44,061 | ₩44,462 | -0.13% | 8.2만 |
|---|
| 2026.06.08 | ₩44,582 | ₩44,582 | ₩44,448 | ₩44,448 | -0.30% | 3.9만 |
|---|
| 2026.06.05 | ₩44,676 | ₩44,702 | ₩44,355 | ₩44,382 | -0.66% | 4.6만 |
|---|
| 2026.06.04 | ₩44,736 | ₩44,849 | ₩44,702 | ₩44,782 | +0.10% | 7.4만 |
|---|
| 2026.06.03 | ₩44,889 | ₩44,889 | ₩44,702 | ₩44,796 | -0.21% | 3.1만 |
|---|
| 2026.06.02 | ₩44,702 | ₩44,889 | ₩44,702 | ₩44,822 | +0.27% | 29.3만 |
|---|
| 2026.06.01 | ₩44,776 | ₩44,849 | ₩44,742 | ₩44,769 | -0.01% | 3.8만 |
|---|
| 2026.05.29 | ₩44,809 | ₩44,809 | ₩44,716 | ₩44,716 | -0.21% | 4.6만 |
|---|
| 2026.05.28 | ₩44,555 | ₩44,729 | ₩44,555 | ₩44,716 | +0.36% | 4.4만 |
|---|
| 2026.05.27 | ₩44,515 | ₩44,649 | ₩44,515 | ₩44,569 | +0.12% | 6만 |
|---|
| 2026.05.26 | ₩44,542 | ₩44,641 | ₩44,542 | ₩44,569 | +0.06% | 2.2만 |
|---|
| 2026.05.22 | ₩44,462 | ₩44,569 | ₩44,448 | ₩44,462 | 0.00% | 3.6만 |
|---|
| 2026.05.21 | ₩44,275 | ₩44,503 | ₩44,275 | ₩44,435 | +0.36% | 3.6만 |
|---|
| 2026.05.20 | ₩44,221 | ₩44,448 | ₩44,221 | ₩44,382 | +0.36% | 2.6만 |
|---|
| 2026.05.19 | ₩44,248 | ₩44,336 | ₩44,195 | ₩44,301 | +0.12% | 1.7만 |
|---|
| 2026.05.18 | ₩44,315 | ₩44,395 | ₩44,228 | ₩44,335 | +0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩44,395 | ₩44,408 | ₩44,261 | ₩44,261 | -0.30% | 1.4만 |
|---|
| 2026.05.14 | ₩44,442 | ₩44,488 | ₩44,422 | ₩44,464 | +0.05% | 4.3만 |
|---|
| 2026.05.13 | ₩44,261 | ₩44,448 | ₩44,261 | ₩44,388 | +0.29% | 3.4만 |
|---|
| 2026.05.12 | ₩44,021 | ₩44,395 | ₩44,021 | ₩44,391 | +0.84% | 1.7만 |
|---|
| 2026.05.11 | ₩44,702 | ₩44,702 | ₩44,328 | ₩44,328 | -0.84% | 2.6만 |
|---|
| 2026.05.08 | ₩44,368 | ₩44,368 | ₩44,288 | ₩44,315 | -0.12% | 4.7만 |
|---|
| 2026.05.07 | ₩44,208 | ₩44,342 | ₩44,208 | ₩44,248 | +0.09% | 1.6만 |
|---|
| 2026.05.06 | ₩44,248 | ₩44,301 | ₩44,235 | ₩44,261 | +0.03% | 1만 |
|---|
| 2026.05.05 | ₩44,128 | ₩44,195 | ₩44,088 | ₩44,195 | +0.15% | 4만 |
|---|
| 2026.05.04 | ₩43,954 | ₩44,114 | ₩43,954 | ₩44,008 | +0.12% | 3.9만 |
|---|
| 2026.05.01 | ₩44,021 | ₩44,154 | ₩44,021 | ₩44,072 | +0.12% | 2.1만 |
|---|
| 2026.04.30 | ₩43,874 | ₩44,034 | ₩43,847 | ₩43,981 | +0.24% | 6.1만 |
|---|
| 2026.04.29 | ₩43,901 | ₩43,901 | ₩43,767 | ₩43,820 | -0.18% | 5.3만 |
|---|
| 2026.04.28 | ₩43,700 | ₩43,834 | ₩43,700 | ₩43,824 | +0.28% | 1.7만 |
|---|
| 2026.04.27 | ₩43,861 | ₩43,914 | ₩43,834 | ₩43,867 | +0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩43,847 | ₩43,887 | ₩43,740 | ₩43,794 | -0.12% | 3.8만 |
|---|
| 2026.04.23 | ₩43,727 | ₩43,794 | ₩43,527 | ₩43,700 | -0.06% | 3만 |
|---|
| 2026.04.22 | ₩43,747 | ₩43,767 | ₩43,700 | ₩43,758 | +0.02% | 4.1만 |
|---|
| 2026.04.21 | ₩43,740 | ₩43,747 | ₩43,513 | ₩43,513 | -0.52% | 4.7만 |
|---|
| 2026.04.20 | ₩43,707 | ₩43,714 | ₩43,607 | ₩43,620 | -0.20% | 14.2만 |
|---|
| 2026.04.17 | ₩43,700 | ₩43,807 | ₩43,687 | ₩43,767 | +0.15% | 7.8만 |
|---|
| 2026.04.16 | ₩43,580 | ₩43,580 | ₩43,433 | ₩43,540 | -0.09% | 5.1만 |
|---|
| 2026.04.15 | ₩43,287 | ₩43,473 | ₩43,286 | ₩43,433 | +0.34% | 3.4만 |
|---|
| 2026.04.14 | ₩43,122 | ₩43,259 | ₩43,111 | ₩43,246 | +0.29% | 6.6만 |
|---|
| 2026.04.13 | ₩42,672 | ₩42,919 | ₩42,631 | ₩42,872 | +0.47% | 5.5만 |
|---|
| 2026.04.10 | ₩42,658 | ₩42,754 | ₩42,591 | ₩42,591 | -0.16% | 16.5만 |
|---|
| 2026.04.09 | ₩42,505 | ₩42,752 | ₩42,463 | ₩42,645 | +0.33% | 7.8만 |
|---|
| 2026.04.08 | ₩42,444 | ₩42,565 | ₩42,391 | ₩42,505 | +0.14% | 30.4만 |
|---|
| 2026.04.07 | ₩41,937 | ₩41,963 | ₩41,743 | ₩41,943 | +0.02% | 5.5만 |
|---|
| 2026.04.06 | ₩41,776 | ₩41,963 | ₩41,776 | ₩41,963 | +0.45% | 5.2만 |
|---|
| 2026.04.02 | ₩41,536 | ₩41,923 | ₩41,536 | ₩41,823 | +0.69% | 8.6만 |
|---|
| 2026.04.01 | ₩41,830 | ₩41,950 | ₩41,790 | ₩41,910 | +0.19% | 21.2만 |
|---|
| 2026.03.31 | ₩41,456 | ₩42,084 | ₩41,336 | ₩42,084 | +1.51% | 24.1만 |
|---|
| 2026.03.30 | ₩41,349 | ₩41,349 | ₩41,082 | ₩41,255 | -0.23% | 9.5만 |
|---|
| 2026.03.27 | ₩41,449 | ₩41,482 | ₩41,222 | ₩41,349 | -0.24% | 22.2만 |
|---|
| 2026.03.26 | ₩41,710 | ₩41,877 | ₩41,563 | ₩41,576 | -0.32% | 4.1만 |
|---|
| 2026.03.25 | ₩42,030 | ₩42,164 | ₩42,004 | ₩42,094 | +0.15% | 3.1만 |
|---|
| 2026.03.24 | ₩41,816 | ₩42,050 | ₩41,816 | ₩41,930 | +0.27% | 4.8만 |
|---|
| 2026.03.23 | ₩42,070 | ₩42,257 | ₩41,977 | ₩42,004 | -0.16% | 10.7만 |
|---|
| 2026.03.20 | ₩42,017 | ₩42,050 | ₩41,710 | ₩41,783 | -0.56% | 5.7만 |
|---|
| 2026.03.19 | ₩42,050 | ₩42,217 | ₩41,937 | ₩42,150 | +0.24% | 16.9만 |
|---|
| 2026.03.18 | ₩42,559 | ₩42,559 | ₩42,110 | ₩42,110 | -1.05% | 12.2만 |
|---|
| 2026.03.17 | ₩42,718 | ₩42,718 | ₩42,571 | ₩42,712 | -0.02% | 2.6만 |
|---|
| 2026.03.16 | ₩42,631 | ₩42,672 | ₩42,484 | ₩42,605 | -0.06% | 4.4만 |
|---|
| 2026.03.13 | ₩42,618 | ₩42,685 | ₩42,232 | ₩42,284 | -0.78% | 7.8만 |
|---|
| 2026.03.12 | ₩42,701 | ₩42,712 | ₩42,458 | ₩42,458 | -0.57% | 10.4만 |
|---|
| 2026.03.11 | ₩43,027 | ₩43,059 | ₩42,825 | ₩42,925 | -0.24% | 3.6만 |
|---|
| 2026.03.10 | ₩42,965 | ₩43,213 | ₩42,899 | ₩42,965 | 0.00% | 6.8만 |
|---|
| 2026.03.09 | ₩42,618 | ₩43,106 | ₩42,438 | ₩43,008 | +0.92% | 20.4만 |
|---|
| 2026.03.06 | ₩42,859 | ₩42,979 | ₩42,752 | ₩42,885 | +0.06% | 20.8만 |
|---|
| 2026.03.05 | ₩43,139 | ₩43,326 | ₩42,952 | ₩42,952 | -0.43% | 22.4만 |
|---|
| 2026.03.04 | ₩43,286 | ₩43,418 | ₩43,139 | ₩43,374 | +0.20% | 2.1만 |
|---|
| 2026.03.03 | ₩42,859 | ₩43,229 | ₩42,725 | ₩43,126 | +0.62% | 30.2만 |
|---|
| 2026.03.02 | ₩43,139 | ₩43,484 | ₩43,139 | ₩43,433 | +0.68% | 9.8만 |
|---|
| 2026.02.27 | ₩43,112 | ₩43,420 | ₩43,112 | ₩43,406 | +0.68% | 7.4만 |
|---|
| 2026.02.26 | ₩43,633 | ₩43,633 | ₩43,313 | ₩43,482 | -0.35% | 4.3만 |
|---|
| 2026.02.25 | ₩43,620 | ₩43,647 | ₩43,486 | ₩43,607 | -0.03% | 3.7만 |
|---|
| 2026.02.24 | ₩43,267 | ₩43,460 | ₩43,267 | ₩43,446 | +0.41% | 4.3만 |
|---|
| 2026.02.23 | ₩43,441 | ₩43,441 | ₩43,139 | ₩43,219 | -0.51% | 4.1만 |
|---|
| 2026.02.20 | ₩43,166 | ₩43,527 | ₩43,166 | ₩43,527 | +0.84% | 13.1만 |
|---|
| 2026.02.19 | ₩43,340 | ₩43,344 | ₩43,173 | ₩43,313 | -0.06% | 4.6만 |
|---|
| 2026.02.18 | ₩43,099 | ₩43,460 | ₩43,099 | ₩43,326 | +0.53% | 36.2만 |
|---|
| 2026.02.17 | ₩43,006 | ₩43,246 | ₩42,859 | ₩43,152 | +0.34% | 5.2만 |
|---|
| 2026.02.13 | ₩43,046 | ₩43,286 | ₩43,019 | ₩43,086 | +0.09% | 6.1만 |
|---|
| 2026.02.12 | ₩43,616 | ₩43,616 | ₩43,032 | ₩43,032 | -1.34% | 6.8만 |
|---|
| 2026.02.11 | ₩43,794 | ₩43,794 | ₩43,353 | ₩43,509 | -0.65% | 4만 |
|---|
| 2026.02.10 | ₩43,540 | ₩43,607 | ₩43,470 | ₩43,470 | -0.16% | 21.3만 |
|---|
| 2026.02.09 | ₩43,392 | ₩43,580 | ₩43,353 | ₩43,528 | +0.31% | 6.8만 |
|---|
| 2026.02.06 | ₩42,939 | ₩43,400 | ₩42,939 | ₩43,340 | +0.93% | 3.1만 |
|---|
| 2026.02.05 | ₩43,019 | ₩43,066 | ₩42,818 | ₩42,818 | -0.47% | 2.7만 |
|---|
| 2026.02.04 | ₩43,266 | ₩43,340 | ₩43,059 | ₩43,152 | -0.26% | 5.4만 |
|---|
| 2026.02.03 | ₩43,433 | ₩43,520 | ₩43,099 | ₩43,233 | -0.46% | 22.7만 |
|---|
| 2026.02.02 | ₩43,353 | ₩43,540 | ₩43,340 | ₩43,473 | +0.28% | 7만 |
|---|
| 2026.01.30 | ₩43,233 | ₩43,426 | ₩43,226 | ₩43,353 | +0.28% | 5.2만 |
|---|
| 2026.01.29 | ₩43,420 | ₩43,513 | ₩43,126 | ₩43,366 | -0.12% | 10만 |
|---|
| 2026.01.28 | ₩43,486 | ₩43,529 | ₩43,406 | ₩43,448 | -0.09% | 5.3만 |
|---|
| 2026.01.27 | ₩43,416 | ₩43,473 | ₩43,380 | ₩43,406 | -0.02% | 4만 |
|---|
| 2026.01.26 | ₩43,393 | ₩43,406 | ₩43,326 | ₩43,326 | -0.15% | 27만 |
|---|
| 2026.01.23 | ₩43,620 | ₩43,620 | ₩43,179 | ₩43,313 | -0.70% | 2.3만 |
|---|
| 2026.01.22 | ₩43,273 | ₩43,286 | ₩43,126 | ₩43,179 | -0.22% | 3.4만 |
|---|
| 2026.01.21 | ₩42,778 | ₩43,179 | ₩42,778 | ₩43,046 | +0.62% | 6.8만 |
|---|
| 2026.01.20 | ₩43,206 | ₩43,206 | ₩42,778 | ₩42,788 | -0.97% | 4만 |
|---|
| 2026.01.16 | ₩43,246 | ₩43,346 | ₩43,246 | ₩43,246 | 0.00% | 4.5만 |
|---|
| 2026.01.15 | ₩43,366 | ₩43,366 | ₩43,259 | ₩43,266 | -0.23% | 5.3만 |
|---|
| 2026.01.14 | ₩43,186 | ₩43,193 | ₩43,032 | ₩43,166 | -0.05% | 5.7만 |
|---|
| 2026.01.13 | ₩43,273 | ₩43,323 | ₩43,219 | ₩43,259 | -0.03% | 4.2만 |
|---|
| 2026.01.12 | ₩43,072 | ₩43,326 | ₩43,072 | ₩43,302 | +0.53% | 4.1만 |
|---|
| 2026.01.09 | ₩43,086 | ₩43,305 | ₩43,086 | ₩43,282 | +0.46% | 5.5만 |
|---|
| 2026.01.08 | ₩43,313 | ₩43,313 | ₩43,059 | ₩43,099 | -0.49% | 53.2만 |
|---|
| 2026.01.07 | ₩43,166 | ₩43,233 | ₩43,078 | ₩43,152 | -0.03% | 6.5만 |
|---|
| 2026.01.06 | ₩43,046 | ₩43,166 | ₩43,046 | ₩43,126 | +0.19% | 8.2만 |
|---|
| 2026.01.05 | ₩42,885 | ₩43,059 | ₩42,885 | ₩43,046 | +0.37% | 4.6만 |
|---|
| 2026.01.02 | ₩42,899 | ₩42,952 | ₩42,712 | ₩42,805 | -0.22% | 5.4만 |
|---|
| 2025.12.31 | ₩43,059 | ₩43,059 | ₩42,792 | ₩42,818 | -0.56% | 6만 |
|---|
| 2025.12.30 | ₩42,818 | ₩42,992 | ₩42,818 | ₩42,948 | +0.30% | 8.5만 |
|---|
| 2025.12.29 | ₩42,845 | ₩42,991 | ₩42,845 | ₩42,939 | +0.22% | 4만 |
|---|
| 2025.12.26 | ₩42,979 | ₩43,058 | ₩42,979 | ₩43,020 | +0.10% | 3만 |
|---|
| 2025.12.24 | ₩42,977 | ₩43,032 | ₩42,949 | ₩43,019 | +0.10% | 2.5만 |
|---|
| 2025.12.23 | ₩42,885 | ₩42,952 | ₩42,818 | ₩42,925 | +0.09% | 10.8만 |
|---|
| 2025.12.22 | ₩42,925 | ₩43,006 | ₩42,912 | ₩42,992 | +0.16% | 4.2만 |
|---|
| 2025.12.19 | ₩42,645 | ₩42,832 | ₩42,645 | ₩42,778 | +0.31% | 6.1만 |
|---|
| 2025.12.18 | ₩42,712 | ₩42,765 | ₩42,523 | ₩42,618 | -0.22% | 6.1만 |
|---|
| 2025.12.17 | ₩42,685 | ₩42,698 | ₩42,338 | ₩42,338 | -0.81% | 5.4만 |
|---|
| 2025.12.16 | ₩42,992 | ₩42,992 | ₩42,513 | ₩42,672 | -0.75% | 2.9만 |
|---|
| 2025.12.15 | ₩43,006 | ₩43,006 | ₩42,658 | ₩42,752 | -0.59% | 5.5만 |
|---|
| 2025.12.12 | ₩42,932 | ₩42,932 | ₩42,658 | ₩42,765 | -0.39% | 5.4만 |
|---|
| 2025.12.11 | ₩42,979 | ₩42,989 | ₩42,765 | ₩42,969 | -0.02% | 3.6만 |
|---|
| 2025.12.10 | ₩42,712 | ₩42,965 | ₩42,678 | ₩42,872 | +0.38% | 2.2만 |
|---|
| 2025.12.09 | ₩43,152 | ₩43,152 | ₩42,685 | ₩42,712 | -1.02% | 2.9만 |
|---|
| 2025.12.08 | ₩42,912 | ₩42,912 | ₩42,658 | ₩42,705 | -0.48% | 5.6만 |
|---|
| 2025.12.05 | ₩42,792 | ₩42,872 | ₩42,752 | ₩42,752 | -0.09% | 8.1만 |
|---|
| 2025.12.04 | ₩42,631 | ₩42,738 | ₩42,618 | ₩42,725 | +0.22% | 6.5만 |
|---|
| 2025.12.03 | ₩42,551 | ₩42,738 | ₩42,551 | ₩42,672 | +0.28% | 9.1만 |
|---|
| 2025.12.02 | ₩42,498 | ₩42,697 | ₩42,498 | ₩42,594 | +0.23% | 2.7만 |
|---|
| 2025.12.01 | ₩42,378 | ₩42,645 | ₩42,378 | ₩42,538 | +0.38% | 14.8만 |
|---|
| 2025.11.28 | ₩42,538 | ₩42,645 | ₩42,525 | ₩42,638 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩42,471 | ₩42,578 | ₩42,391 | ₩42,513 | +0.10% | 5.3만 |
|---|
| 2025.11.25 | ₩42,004 | ₩42,351 | ₩41,977 | ₩42,331 | +0.78% | 4.2만 |
|---|
| 2025.11.24 | ₩41,803 | ₩42,124 | ₩41,803 | ₩42,110 | +0.74% | 8.2만 |
|---|
| 2025.11.21 | ₩41,496 | ₩41,897 | ₩41,042 | ₩41,656 | +0.39% | 13.3만 |
|---|
| 2025.11.20 | ₩42,458 | ₩42,492 | ₩41,389 | ₩41,496 | -2.27% | 7.6만 |
|---|
| 2025.11.19 | ₩41,670 | ₩42,137 | ₩41,670 | ₩41,897 | +0.55% | 9만 |
|---|
| 2025.11.18 | ₩41,897 | ₩42,004 | ₩41,629 | ₩41,776 | -0.29% | 23.7만 |
|---|
| 2025.11.17 | ₩42,304 | ₩42,324 | ₩41,910 | ₩42,017 | -0.68% | 5.2만 |
|---|
| 2025.11.14 | ₩41,943 | ₩42,391 | ₩41,943 | ₩42,231 | +0.68% | 2.9만 |
|---|
| 2025.11.13 | ₩42,431 | ₩42,525 | ₩42,184 | ₩42,244 | -0.44% | 2.6만 |
|---|
| 2025.11.12 | ₩42,631 | ₩42,631 | ₩42,525 | ₩42,525 | -0.25% | 3.9만 |
|---|
| 2025.11.11 | ₩42,484 | ₩42,605 | ₩42,471 | ₩42,591 | +0.25% | 2만 |
|---|
| 2025.11.10 | ₩42,311 | ₩42,531 | ₩42,024 | ₩42,444 | +0.32% | 21.4만 |
|---|
| 2025.11.07 | ₩42,084 | ₩42,164 | ₩41,803 | ₩42,164 | +0.19% | 4.8만 |
|---|
| 2025.11.06 | ₩42,404 | ₩42,404 | ₩42,084 | ₩42,150 | -0.60% | 19.8만 |
|---|
| 2025.11.05 | ₩42,311 | ₩42,467 | ₩42,177 | ₩42,351 | +0.09% | 3.5만 |
|---|
| 2025.11.04 | ₩42,338 | ₩42,410 | ₩42,231 | ₩42,324 | -0.03% | 5.5만 |
|---|
| 2025.11.03 | ₩42,444 | ₩42,714 | ₩42,364 | ₩42,458 | +0.03% | 5.2만 |
|---|
| 2025.10.31 | ₩42,431 | ₩42,511 | ₩42,338 | ₩42,444 | +0.03% | 3.7만 |
|---|
| 2025.10.30 | ₩42,271 | ₩42,511 | ₩42,271 | ₩42,324 | +0.13% | 64.2만 |
|---|
| 2025.10.29 | ₩42,578 | ₩42,578 | ₩42,444 | ₩42,498 | -0.19% | 4.1만 |
|---|
| 2025.10.28 | ₩42,672 | ₩42,672 | ₩42,471 | ₩42,551 | -0.28% | 4.7만 |
|---|
| 2025.10.27 | ₩42,444 | ₩42,565 | ₩42,444 | ₩42,511 | +0.16% | 9.3만 |
|---|
| 2025.10.24 | ₩42,307 | ₩42,364 | ₩42,284 | ₩42,297 | -0.02% | 3.3만 |
|---|
| 2025.10.23 | ₩41,994 | ₩42,191 | ₩41,994 | ₩42,124 | +0.31% | 7만 |
|---|
| 2025.10.22 | ₩42,090 | ₩42,117 | ₩41,843 | ₩42,057 | -0.08% | 3.3만 |
|---|
| 2025.10.21 | ₩41,670 | ₩42,164 | ₩41,670 | ₩42,084 | +0.99% | 5.9만 |
|---|
| 2025.10.20 | ₩42,084 | ₩42,137 | ₩42,024 | ₩42,074 | -0.02% | 3.4만 |
|---|
| 2025.10.17 | ₩41,736 | ₩41,883 | ₩41,589 | ₩41,830 | +0.22% | 3.1만 |
|---|
| 2025.10.16 | ₩41,763 | ₩41,897 | ₩41,589 | ₩41,670 | -0.22% | 7.5만 |
|---|
| 2025.10.15 | ₩41,763 | ₩41,937 | ₩41,643 | ₩41,790 | +0.06% | 7만 |
|---|
| 2025.10.14 | ₩41,529 | ₩41,843 | ₩41,416 | ₩41,683 | +0.37% | 3.8만 |
|---|
| 2025.10.13 | ₩41,683 | ₩41,790 | ₩41,589 | ₩41,736 | +0.13% | 4.5만 |
|---|
| 2025.10.10 | ₩42,017 | ₩42,017 | ₩41,349 | ₩41,389 | -1.49% | 12.7만 |
|---|