시장 데이터를 불러오는 중
전체 종목
Parametric Hedged Equity ETF 과거 주가
Parametric Hedged Equity ETF · PHEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Parametric Hedged Equity ETF · PHEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,489 | ₩47,930 | ₩47,489 | ₩47,896 | +0.86% | 5.3천 |
| 2026.10.08 | ₩47,809 | ₩47,816 | ₩47,705 | ₩47,705 | -0.22% | 4.6천 |
| 2026.10.07 | ₩47,823 | ₩47,836 | ₩47,636 | ₩47,801 | -0.04% | 5.6만 |
| 2026.10.06 | ₩48,077 | ₩48,077 | ₩47,743 | ₩47,812 | -0.55% | 1.3만 |
| 2026.10.05 | ₩47,589 | ₩47,803 | ₩47,589 | ₩47,672 | +0.17% | 4.1만 |
| 2026.10.02 | ₩47,542 | ₩47,689 | ₩47,515 | ₩47,596 | +0.11% | 8.9천 |
| 2026.10.01 | ₩47,208 | ₩47,408 | ₩47,074 | ₩47,256 | +0.10% | 7만 |
| 2026.09.30 | ₩47,342 | ₩47,435 | ₩47,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,308 |
| -0.07% |
| 1.5만 |
| 2026.09.29 | ₩47,449 | ₩47,449 | ₩47,181 | ₩47,276 | -0.36% | 7.5천 |
|---|
| 2026.09.28 | ₩47,308 | ₩47,368 | ₩47,264 | ₩47,322 | +0.03% | 1.6만 |
|---|
| 2026.09.25 | ₩47,368 | ₩47,489 | ₩47,368 | ₩47,435 | +0.14% | 9.1천 |
|---|
| 2026.09.24 | ₩47,245 | ₩47,422 | ₩47,209 | ₩47,375 | +0.27% | 1.8만 |
|---|
| 2026.09.23 | ₩47,596 | ₩47,596 | ₩47,302 | ₩47,355 | -0.51% | 6.6만 |
|---|
| 2026.09.22 | ₩47,529 | ₩53,717 | ₩47,376 | ₩47,479 | -0.10% | 8.8천 |
|---|
| 2026.09.21 | ₩47,489 | ₩47,502 | ₩47,342 | ₩47,395 | -0.20% | 9.7천 |
|---|
| 2026.09.18 | ₩47,261 | ₩47,302 | ₩47,181 | ₩47,302 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩47,195 | ₩47,261 | ₩47,128 | ₩47,235 | +0.08% | 4.3만 |
|---|
| 2026.09.16 | ₩46,967 | ₩47,155 | ₩46,807 | ₩46,927 | -0.09% | 3.8만 |
|---|
| 2026.09.15 | ₩47,028 | ₩47,114 | ₩46,981 | ₩47,028 | 0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩46,994 | ₩47,181 | ₩46,994 | ₩47,081 | +0.18% | 7.9천 |
|---|
| 2026.09.11 | ₩47,221 | ₩47,261 | ₩47,034 | ₩47,188 | -0.07% | 1.1만 |
|---|
| 2026.09.10 | ₩46,954 | ₩47,061 | ₩46,914 | ₩46,961 | +0.01% | 6.7만 |
|---|
| 2026.09.09 | ₩47,221 | ₩47,221 | ₩47,021 | ₩47,081 | -0.30% | 2만 |
|---|
| 2026.09.08 | ₩47,302 | ₩47,302 | ₩47,129 | ₩47,175 | -0.27% | 7천 |
|---|
| 2026.09.04 | ₩47,261 | ₩47,368 | ₩47,248 | ₩47,342 | +0.17% | 1.2만 |
|---|
| 2026.09.03 | ₩47,235 | ₩47,355 | ₩47,221 | ₩47,322 | +0.18% | 5.5천 |
|---|
| 2026.09.02 | ₩46,994 | ₩47,101 | ₩46,994 | ₩47,021 | +0.06% | 5.6천 |
|---|
| 2026.09.01 | ₩46,934 | ₩47,008 | ₩46,807 | ₩46,941 | +0.01% | 1.2만 |
|---|
| 2026.08.31 | ₩47,074 | ₩47,074 | ₩46,901 | ₩47,049 | -0.05% | 1.8만 |
|---|
| 2026.08.28 | ₩47,041 | ₩47,168 | ₩46,941 | ₩47,053 | +0.03% | 1.8만 |
|---|
| 2026.08.27 | ₩46,974 | ₩47,074 | ₩46,941 | ₩46,954 | -0.04% | 1.1만 |
|---|
| 2026.08.26 | ₩46,901 | ₩46,901 | ₩46,764 | ₩46,807 | -0.20% | 1.4만 |
|---|
| 2026.08.25 | ₩47,020 | ₩47,020 | ₩46,834 | ₩46,871 | -0.32% | 6.2천 |
|---|
| 2026.08.24 | ₩49,854 | ₩49,854 | ₩46,834 | ₩46,881 | -5.97% | 4천 |
|---|
| 2026.08.21 | ₩46,981 | ₩47,006 | ₩46,934 | ₩46,934 | -0.10% | 2.8천 |
|---|
| 2026.08.20 | ₩46,881 | ₩46,927 | ₩46,848 | ₩46,862 | -0.04% | 3.4천 |
|---|
| 2026.08.19 | ₩46,947 | ₩46,994 | ₩46,860 | ₩46,897 | -0.11% | 2.8만 |
|---|
| 2026.08.18 | ₩46,907 | ₩46,907 | ₩46,835 | ₩46,874 | -0.07% | 14.7만 |
|---|
| 2026.08.17 | ₩46,740 | ₩47,069 | ₩46,740 | ₩46,927 | +0.40% | 1.2만 |
|---|
| 2026.08.14 | ₩47,048 | ₩47,048 | ₩46,954 | ₩47,008 | -0.09% | 1.8만 |
|---|
| 2026.08.13 | ₩46,979 | ₩47,001 | ₩46,901 | ₩47,001 | +0.05% | 7.9천 |
|---|
| 2026.08.12 | ₩46,901 | ₩46,941 | ₩46,860 | ₩46,901 | 0.00% | 9.4천 |
|---|
| 2026.08.11 | ₩46,780 | ₩47,168 | ₩46,500 | ₩46,887 | +0.23% | 13.6만 |
|---|
| 2026.08.10 | ₩46,673 | ₩46,914 | ₩46,673 | ₩46,848 | +0.38% | 3.5만 |
|---|
| 2026.08.07 | ₩46,794 | ₩46,887 | ₩46,794 | ₩46,854 | +0.13% | 6.7천 |
|---|
| 2026.08.06 | ₩46,707 | ₩46,767 | ₩46,607 | ₩46,673 | -0.07% | 5.9천 |
|---|
| 2026.08.05 | ₩46,673 | ₩46,794 | ₩46,607 | ₩46,615 | -0.13% | 8.5천 |
|---|
| 2026.08.04 | ₩46,553 | ₩46,727 | ₩46,406 | ₩46,673 | +0.26% | 1.9만 |
|---|
| 2026.08.03 | ₩46,186 | ₩46,406 | ₩46,186 | ₩46,393 | +0.45% | 1.9만 |
|---|
| 2026.07.31 | ₩45,945 | ₩46,112 | ₩45,883 | ₩46,112 | +0.36% | 5.3천 |
|---|
| 2026.07.30 | ₩45,771 | ₩45,954 | ₩45,771 | ₩45,953 | +0.40% | 6.9천 |
|---|
| 2026.07.29 | ₩45,778 | ₩45,837 | ₩45,646 | ₩45,646 | -0.29% | 4.3천 |
|---|
| 2026.07.28 | ₩46,045 | ₩46,045 | ₩45,818 | ₩45,965 | -0.17% | 2.2만 |
|---|
| 2026.07.27 | ₩45,952 | ₩45,978 | ₩45,815 | ₩45,878 | -0.16% | 3.4만 |
|---|
| 2026.07.24 | ₩45,604 | ₩45,965 | ₩45,604 | ₩45,831 | +0.50% | 7.8천 |
|---|
| 2026.07.23 | ₩45,965 | ₩45,965 | ₩45,711 | ₩45,845 | -0.26% | 1.1만 |
|---|
| 2026.07.22 | ₩46,045 | ₩46,219 | ₩46,045 | ₩46,165 | +0.26% | 5.6천 |
|---|
| 2026.07.21 | ₩46,059 | ₩46,246 | ₩46,059 | ₩46,206 | +0.32% | 1.7만 |
|---|
| 2026.07.20 | ₩46,246 | ₩46,246 | ₩45,978 | ₩46,024 | -0.48% | 1.3만 |
|---|
| 2026.07.17 | ₩45,537 | ₩46,139 | ₩45,537 | ₩46,079 | +1.19% | 1.7만 |
|---|
| 2026.07.16 | ₩46,194 | ₩46,353 | ₩46,152 | ₩46,212 | +0.04% | 3만 |
|---|
| 2026.07.15 | ₩46,232 | ₩46,390 | ₩46,232 | ₩46,326 | +0.20% | 1.7만 |
|---|
| 2026.07.14 | ₩46,272 | ₩46,312 | ₩46,194 | ₩46,286 | +0.03% | 9.7천 |
|---|
| 2026.07.13 | ₩46,286 | ₩46,286 | ₩46,152 | ₩46,232 | -0.12% | 1.4만 |
|---|
| 2026.07.10 | ₩46,259 | ₩46,366 | ₩46,214 | ₩46,246 | -0.03% | 5.5만 |
|---|
| 2026.07.09 | ₩46,085 | ₩46,279 | ₩46,085 | ₩46,239 | +0.33% | 1.6천 |
|---|
| 2026.07.08 | ₩45,978 | ₩46,099 | ₩45,885 | ₩46,026 | +0.10% | 1.6만 |
|---|
| 2026.07.07 | ₩46,204 | ₩46,272 | ₩46,032 | ₩46,159 | -0.10% | 4천 |
|---|
| 2026.07.06 | ₩46,647 | ₩46,647 | ₩46,140 | ₩46,246 | -0.86% | 9.8천 |
|---|
| 2026.07.02 | ₩46,112 | ₩46,192 | ₩45,978 | ₩46,060 | -0.11% | 9천 |
|---|
| 2026.07.01 | ₩45,110 | ₩46,286 | ₩45,110 | ₩46,059 | +2.10% | 2.7만 |
|---|
| 2026.06.30 | ₩45,965 | ₩46,244 | ₩45,965 | ₩46,207 | +0.53% | 1.4만 |
|---|
| 2026.06.29 | ₩45,945 | ₩46,072 | ₩45,945 | ₩46,065 | +0.26% | 2만 |
|---|
| 2026.06.26 | ₩45,497 | ₩45,885 | ₩45,497 | ₩45,885 | +0.85% | 2.1만 |
|---|
| 2026.06.25 | ₩45,751 | ₩45,778 | ₩45,671 | ₩45,765 | +0.03% | 3.3만 |
|---|
| 2026.06.24 | ₩45,604 | ₩45,805 | ₩45,591 | ₩45,651 | +0.10% | 1.3만 |
|---|
| 2026.06.23 | ₩45,735 | ₩45,765 | ₩45,678 | ₩45,698 | -0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩45,444 | ₩46,312 | ₩45,444 | ₩45,905 | +1.01% | 3.3만 |
|---|
| 2026.06.18 | ₩45,858 | ₩46,018 | ₩45,711 | ₩46,018 | +0.35% | 4.7만 |
|---|
| 2026.06.17 | ₩45,912 | ₩46,099 | ₩45,617 | ₩45,617 | -0.64% | 1.5만 |
|---|
| 2026.06.16 | ₩46,446 | ₩46,446 | ₩45,831 | ₩45,831 | -1.32% | 2.2만 |
|---|
| 2026.06.15 | ₩45,524 | ₩46,069 | ₩45,524 | ₩45,952 | +0.94% | 4.1만 |
|---|
| 2026.06.12 | ₩45,724 | ₩45,825 | ₩45,671 | ₩45,818 | +0.20% | 4천 |
|---|
| 2026.06.11 | ₩45,457 | ₩45,785 | ₩45,457 | ₩45,785 | +0.72% | 1.3만 |
|---|
| 2026.06.10 | ₩45,644 | ₩45,644 | ₩45,430 | ₩45,496 | -0.33% | 1만 |
|---|
| 2026.06.09 | ₩45,765 | ₩45,825 | ₩45,350 | ₩45,664 | -0.22% | 1.7만 |
|---|
| 2026.06.08 | ₩45,724 | ₩45,885 | ₩45,724 | ₩45,724 | 0.00% | 2.6만 |
|---|
| 2026.06.05 | ₩45,985 | ₩45,985 | ₩45,243 | ₩45,694 | -0.63% | 5.4만 |
|---|
| 2026.06.04 | ₩45,845 | ₩46,120 | ₩45,845 | ₩46,071 | +0.49% | 9.8천 |
|---|
| 2026.06.03 | ₩45,898 | ₩46,018 | ₩45,885 | ₩45,957 | +0.13% | 8.2천 |
|---|
| 2026.06.02 | ₩46,049 | ₩46,061 | ₩45,965 | ₩46,038 | -0.02% | 1.6천 |
|---|
| 2026.06.01 | ₩45,952 | ₩46,045 | ₩45,898 | ₩46,018 | +0.15% | 3.3만 |
|---|
| 2026.05.29 | ₩45,631 | ₩46,099 | ₩45,631 | ₩46,034 | +0.88% | 4.6만 |
|---|
| 2026.05.28 | ₩45,978 | ₩46,059 | ₩45,831 | ₩45,996 | +0.04% | 6.1천 |
|---|
| 2026.05.27 | ₩45,891 | ₩45,938 | ₩45,805 | ₩45,898 | +0.01% | 1.5만 |
|---|
| 2026.05.26 | ₩45,871 | ₩45,992 | ₩45,845 | ₩45,945 | +0.16% | 1.5만 |
|---|
| 2026.05.22 | ₩45,905 | ₩45,965 | ₩45,831 | ₩45,912 | +0.01% | 8.9천 |
|---|
| 2026.05.21 | ₩45,831 | ₩45,831 | ₩45,564 | ₩45,809 | -0.05% | 4.4천 |
|---|
| 2026.05.20 | ₩45,765 | ₩45,765 | ₩45,524 | ₩45,671 | -0.20% | 6.4천 |
|---|
| 2026.05.19 | ₩45,444 | ₩45,684 | ₩45,430 | ₩45,537 | +0.21% | 5.4천 |
|---|
| 2026.05.18 | ₩45,557 | ₩45,611 | ₩45,524 | ₩45,611 | +0.12% | 2.6천 |
|---|
| 2026.05.15 | ₩45,671 | ₩45,711 | ₩45,577 | ₩45,592 | -0.17% | 6천 |
|---|
| 2026.05.14 | ₩45,845 | ₩45,845 | ₩45,644 | ₩45,785 | -0.13% | 1.8만 |
|---|
| 2026.05.13 | ₩45,527 | ₩45,684 | ₩45,527 | ₩45,638 | +0.24% | 2.2만 |
|---|
| 2026.05.12 | ₩45,631 | ₩45,631 | ₩45,323 | ₩45,470 | -0.35% | 5만 |
|---|
| 2026.05.11 | ₩45,297 | ₩45,604 | ₩45,297 | ₩45,591 | +0.65% | 3.2만 |
|---|
| 2026.05.08 | ₩45,457 | ₩45,617 | ₩45,457 | ₩45,617 | +0.35% | 7.3천 |
|---|
| 2026.05.07 | ₩45,551 | ₩45,577 | ₩45,422 | ₩45,422 | -0.28% | 1.1만 |
|---|
| 2026.05.06 | ₩45,564 | ₩45,564 | ₩45,406 | ₩45,430 | -0.29% | 9천 |
|---|
| 2026.05.05 | ₩45,377 | ₩45,377 | ₩45,270 | ₩45,270 | -0.24% | 5.5천 |
|---|
| 2026.05.04 | ₩45,257 | ₩45,337 | ₩45,069 | ₩45,217 | -0.09% | 2만 |
|---|
| 2026.05.01 | ₩45,364 | ₩45,364 | ₩45,230 | ₩45,323 | -0.09% | 7.3천 |
|---|
| 2026.04.30 | ₩44,955 | ₩45,230 | ₩44,955 | ₩45,217 | +0.58% | 1.4만 |
|---|
| 2026.04.29 | ₩44,976 | ₩44,989 | ₩44,943 | ₩44,976 | 0.00% | 4.4천 |
|---|
| 2026.04.28 | ₩44,896 | ₩45,003 | ₩44,882 | ₩44,984 | +0.20% | 4.8천 |
|---|
| 2026.04.27 | ₩44,829 | ₩45,043 | ₩44,829 | ₩44,983 | +0.34% | 8.7천 |
|---|
| 2026.04.24 | ₩44,789 | ₩45,069 | ₩44,789 | ₩45,056 | +0.60% | 1.4만 |
|---|
| 2026.04.23 | ₩44,921 | ₩44,922 | ₩44,695 | ₩44,749 | -0.38% | 3.7만 |
|---|
| 2026.04.22 | ₩44,842 | ₩44,922 | ₩44,735 | ₩44,909 | +0.15% | 1.2만 |
|---|
| 2026.04.21 | ₩44,856 | ₩44,856 | ₩44,634 | ₩44,634 | -0.49% | 6.8천 |
|---|
| 2026.04.20 | ₩44,829 | ₩44,856 | ₩44,722 | ₩44,825 | -0.01% | 18.3만 |
|---|
| 2026.04.17 | ₩44,735 | ₩44,856 | ₩44,709 | ₩44,802 | +0.15% | 1.7만 |
|---|
| 2026.04.16 | ₩44,722 | ₩44,722 | ₩44,508 | ₩44,524 | -0.44% | 6.9천 |
|---|
| 2026.04.15 | ₩44,519 | ₩44,628 | ₩44,388 | ₩44,628 | +0.25% | 9.5천 |
|---|
| 2026.04.14 | ₩43,800 | ₩44,481 | ₩43,800 | ₩44,356 | +1.27% | 1.8만 |
|---|
| 2026.04.13 | ₩43,825 | ₩44,147 | ₩43,786 | ₩44,141 | +0.72% | 5.9천 |
|---|
| 2026.04.10 | ₩43,933 | ₩43,947 | ₩43,840 | ₩43,888 | -0.10% | 3.1천 |
|---|
| 2026.04.09 | ₩43,681 | ₩44,014 | ₩43,681 | ₩43,933 | +0.58% | 2.6만 |
|---|
| 2026.04.08 | ₩44,000 | ₩44,000 | ₩43,599 | ₩43,699 | -0.68% | 2.4만 |
|---|
| 2026.04.07 | ₩42,931 | ₩43,138 | ₩42,931 | ₩43,138 | +0.48% | 5.2천 |
|---|
| 2026.04.06 | ₩42,797 | ₩43,186 | ₩42,797 | ₩43,154 | +0.83% | 9.4천 |
|---|
| 2026.04.02 | ₩42,717 | ₩43,045 | ₩42,717 | ₩43,045 | +0.77% | 1.5만 |
|---|
| 2026.04.01 | ₩42,991 | ₩43,105 | ₩42,918 | ₩42,948 | -0.10% | 3.3만 |
|---|
| 2026.03.31 | ₩42,436 | ₩42,851 | ₩42,436 | ₩42,713 | +0.65% | 2.1만 |
|---|
| 2026.03.30 | ₩42,289 | ₩42,342 | ₩41,929 | ₩42,102 | -0.44% | 3.3만 |
|---|
| 2026.03.27 | ₩42,285 | ₩42,329 | ₩41,886 | ₩42,062 | -0.53% | 2.9만 |
|---|
| 2026.03.26 | ₩42,824 | ₩42,824 | ₩42,410 | ₩42,423 | -0.94% | 1.5만 |
|---|
| 2026.03.25 | ₩42,884 | ₩42,931 | ₩42,771 | ₩42,788 | -0.22% | 8천 |
|---|
| 2026.03.24 | ₩42,591 | ₩42,784 | ₩42,591 | ₩42,597 | +0.01% | 6.6천 |
|---|
| 2026.03.23 | ₩42,864 | ₩42,876 | ₩42,690 | ₩42,690 | -0.41% | 5.9천 |
|---|
| 2026.03.20 | ₩42,436 | ₩42,690 | ₩42,356 | ₩42,410 | -0.06% | 7.8천 |
|---|
| 2026.03.19 | ₩42,708 | ₩42,877 | ₩42,704 | ₩42,781 | +0.17% | 3천 |
|---|
| 2026.03.18 | ₩43,118 | ₩43,118 | ₩42,837 | ₩42,911 | -0.48% | 2.2천 |
|---|
| 2026.03.17 | ₩43,252 | ₩43,265 | ₩43,105 | ₩43,212 | -0.09% | 1.1만 |
|---|
| 2026.03.16 | ₩42,944 | ₩43,185 | ₩42,944 | ₩42,998 | +0.12% | 9.5만 |
|---|
| 2026.03.13 | ₩42,958 | ₩43,145 | ₩42,744 | ₩42,744 | -0.50% | 1.1만 |
|---|
| 2026.03.12 | ₩42,958 | ₩43,091 | ₩42,904 | ₩42,904 | -0.12% | 9.1천 |
|---|
| 2026.03.11 | ₩43,425 | ₩43,425 | ₩43,158 | ₩43,225 | -0.46% | 2.8만 |
|---|
| 2026.03.10 | ₩43,492 | ₩43,492 | ₩43,225 | ₩43,225 | -0.61% | 6.5천 |
|---|
| 2026.03.09 | ₩42,877 | ₩43,317 | ₩42,877 | ₩43,317 | +1.03% | 1.5만 |
|---|
| 2026.03.06 | ₩43,212 | ₩43,319 | ₩43,065 | ₩43,158 | -0.12% | 6.5천 |
|---|
| 2026.03.05 | ₩43,466 | ₩43,519 | ₩43,278 | ₩43,385 | -0.18% | 5.9천 |
|---|
| 2026.03.04 | ₩43,372 | ₩43,599 | ₩43,372 | ₩43,532 | +0.37% | 2.1천 |
|---|
| 2026.03.03 | ₩43,399 | ₩43,451 | ₩43,011 | ₩43,344 | -0.13% | 5천 |
|---|
| 2026.03.02 | ₩43,372 | ₩43,613 | ₩43,372 | ₩43,532 | +0.37% | 23.1만 |
|---|
| 2026.02.27 | ₩43,439 | ₩43,613 | ₩43,439 | ₩43,613 | +0.40% | 2만 |
|---|
| 2026.02.26 | ₩43,706 | ₩43,706 | ₩43,532 | ₩43,646 | -0.14% | 7.1천 |
|---|
| 2026.02.25 | ₩43,733 | ₩43,786 | ₩43,653 | ₩43,740 | +0.02% | 2.2천 |
|---|
| 2026.02.24 | ₩43,399 | ₩43,639 | ₩43,399 | ₩43,506 | +0.25% | 2.6만 |
|---|
| 2026.02.23 | ₩43,733 | ₩43,733 | ₩43,345 | ₩43,345 | -0.89% | 2.3천 |
|---|
| 2026.02.20 | ₩43,492 | ₩43,666 | ₩43,439 | ₩43,546 | +0.12% | 2.7만 |
|---|
| 2026.02.19 | ₩43,466 | ₩43,519 | ₩43,460 | ₩43,495 | +0.07% | 6.2천 |
|---|
| 2026.02.18 | ₩43,639 | ₩43,679 | ₩43,512 | ₩43,586 | -0.12% | 1.6만 |
|---|
| 2026.02.17 | ₩43,479 | ₩43,519 | ₩43,158 | ₩43,506 | +0.06% | 1.3만 |
|---|
| 2026.02.13 | ₩43,278 | ₩43,506 | ₩43,278 | ₩43,359 | +0.19% | 2.2만 |
|---|
| 2026.02.12 | ₩43,880 | ₩43,880 | ₩43,305 | ₩43,385 | -1.13% | 6.5천 |
|---|
| 2026.02.11 | ₩44,014 | ₩44,014 | ₩43,653 | ₩43,826 | -0.43% | 3.6천 |
|---|
| 2026.02.10 | ₩44,147 | ₩44,147 | ₩43,786 | ₩43,813 | -0.76% | 8.9천 |
|---|
| 2026.02.09 | ₩43,720 | ₩43,867 | ₩43,720 | ₩43,826 | +0.24% | 8천 |
|---|
| 2026.02.06 | ₩43,532 | ₩43,720 | ₩43,507 | ₩43,720 | +0.43% | 6.6천 |
|---|
| 2026.02.05 | ₩43,399 | ₩43,412 | ₩43,185 | ₩43,319 | -0.18% | 1.1만 |
|---|
| 2026.02.04 | ₩43,639 | ₩43,639 | ₩43,425 | ₩43,566 | -0.17% | 9.6천 |
|---|
| 2026.02.03 | ₩43,840 | ₩43,840 | ₩43,345 | ₩43,526 | -0.72% | 18.9만 |
|---|
| 2026.02.02 | ₩43,599 | ₩43,757 | ₩43,582 | ₩43,666 | +0.15% | 3.7만 |
|---|
| 2026.01.30 | ₩43,539 | ₩43,599 | ₩43,372 | ₩43,487 | -0.12% | 2.2만 |
|---|
| 2026.01.29 | ₩43,705 | ₩43,705 | ₩43,425 | ₩43,634 | -0.16% | 2.2만 |
|---|
| 2026.01.28 | ₩43,880 | ₩43,887 | ₩43,693 | ₩43,781 | -0.23% | 1만 |
|---|
| 2026.01.27 | ₩43,880 | ₩43,932 | ₩43,826 | ₩43,840 | -0.09% | 1.1만 |
|---|
| 2026.01.26 | ₩43,780 | ₩43,853 | ₩43,746 | ₩43,840 | +0.14% | 2.3만 |
|---|
| 2026.01.23 | ₩43,733 | ₩43,760 | ₩43,619 | ₩43,693 | -0.09% | 6.8천 |
|---|
| 2026.01.22 | ₩43,798 | ₩43,798 | ₩43,626 | ₩43,659 | -0.32% | 3.8천 |
|---|
| 2026.01.21 | ₩43,332 | ₩43,598 | ₩43,332 | ₩43,544 | +0.49% | 9.9만 |
|---|
| 2026.01.20 | ₩44,040 | ₩44,040 | ₩43,332 | ₩43,345 | -1.58% | 1.2만 |
|---|
| 2026.01.16 | ₩43,960 | ₩43,960 | ₩43,746 | ₩43,760 | -0.46% | 4.2천 |
|---|
| 2026.01.15 | ₩43,826 | ₩43,907 | ₩43,746 | ₩43,793 | -0.08% | 1만 |
|---|
| 2026.01.14 | ₩43,840 | ₩43,840 | ₩43,138 | ₩43,766 | -0.17% | 1만 |
|---|
| 2026.01.13 | ₩43,788 | ₩43,947 | ₩43,786 | ₩43,880 | +0.21% | 3.4천 |
|---|
| 2026.01.12 | ₩43,760 | ₩43,973 | ₩43,760 | ₩43,973 | +0.49% | 2.2만 |
|---|
| 2026.01.09 | ₩43,864 | ₩43,960 | ₩43,840 | ₩43,840 | -0.05% | 10만 |
|---|
| 2026.01.08 | ₩43,920 | ₩43,920 | ₩43,773 | ₩43,833 | -0.20% | 5.5천 |
|---|
| 2026.01.07 | ₩43,788 | ₩43,960 | ₩43,788 | ₩43,830 | +0.10% | 12.6만 |
|---|
| 2026.01.06 | ₩43,907 | ₩43,933 | ₩43,748 | ₩43,880 | -0.06% | 4.8만 |
|---|
| 2026.01.05 | ₩43,880 | ₩43,880 | ₩43,720 | ₩43,826 | -0.12% | 8.6천 |
|---|
| 2026.01.02 | ₩43,613 | ₩43,693 | ₩43,492 | ₩43,693 | +0.18% | 1.6만 |
|---|
| 2025.12.31 | ₩43,666 | ₩43,733 | ₩43,532 | ₩43,532 | -0.31% | 9.9만 |
|---|
| 2025.12.30 | ₩43,786 | ₩43,786 | ₩43,626 | ₩43,639 | -0.34% | 9.4천 |
|---|
| 2025.12.29 | ₩43,746 | ₩43,773 | ₩43,613 | ₩43,706 | -0.09% | 13.7만 |
|---|
| 2025.12.26 | ₩43,753 | ₩43,800 | ₩43,666 | ₩43,666 | -0.20% | 13.4만 |
|---|
| 2025.12.24 | ₩43,813 | ₩43,813 | ₩43,706 | ₩43,773 | -0.09% | 7.5천 |
|---|
| 2025.12.23 | ₩43,653 | ₩43,784 | ₩43,653 | ₩43,773 | +0.28% | 13.8만 |
|---|
| 2025.12.22 | ₩43,833 | ₩43,933 | ₩43,833 | ₩43,885 | +0.12% | 1.6만 |
|---|
| 2025.12.19 | ₩43,786 | ₩43,840 | ₩43,666 | ₩43,745 | -0.09% | 7.4천 |
|---|
| 2025.12.18 | ₩43,613 | ₩43,666 | ₩43,439 | ₩43,466 | -0.34% | 8.6만 |
|---|
| 2025.12.17 | ₩43,626 | ₩43,713 | ₩43,439 | ₩43,452 | -0.40% | 1.5만 |
|---|
| 2025.12.16 | ₩43,586 | ₩43,586 | ₩43,439 | ₩43,492 | -0.21% | 6.6만 |
|---|
| 2025.12.15 | ₩44,094 | ₩44,094 | ₩43,492 | ₩43,506 | -1.33% | 1.3만 |
|---|
| 2025.12.12 | ₩43,760 | ₩43,852 | ₩43,586 | ₩43,630 | -0.30% | 1.5만 |
|---|
| 2025.12.11 | ₩43,773 | ₩43,797 | ₩43,546 | ₩43,666 | -0.24% | 1.8만 |
|---|
| 2025.12.10 | ₩43,626 | ₩43,706 | ₩43,519 | ₩43,706 | +0.18% | 5.7만 |
|---|
| 2025.12.09 | ₩43,613 | ₩43,679 | ₩43,579 | ₩43,579 | -0.08% | 1.1만 |
|---|
| 2025.12.08 | ₩43,573 | ₩43,613 | ₩43,532 | ₩43,599 | +0.06% | 1.4만 |
|---|
| 2025.12.05 | ₩43,492 | ₩43,733 | ₩42,537 | ₩43,532 | +0.09% | 6.2천 |
|---|
| 2025.12.04 | ₩43,720 | ₩43,720 | ₩43,534 | ₩43,586 | -0.31% | 4.3천 |
|---|
| 2025.12.03 | ₩43,599 | ₩43,599 | ₩43,452 | ₩43,559 | -0.09% | 5.9만 |
|---|
| 2025.12.02 | ₩43,412 | ₩43,599 | ₩43,412 | ₩43,495 | +0.19% | 5.3천 |
|---|
| 2025.12.01 | ₩43,579 | ₩43,579 | ₩43,423 | ₩43,423 | -0.36% | 6.4천 |
|---|
| 2025.11.28 | ₩43,459 | ₩43,546 | ₩43,459 | ₩43,472 | +0.03% | 600 |
|---|
| 2025.11.26 | ₩43,412 | ₩43,532 | ₩43,281 | ₩43,425 | +0.03% | 1.6만 |
|---|
| 2025.11.25 | ₩43,065 | ₩43,385 | ₩39,483 | ₩43,345 | +0.65% | 7.1만 |
|---|
| 2025.11.24 | ₩43,238 | ₩43,238 | ₩42,864 | ₩43,126 | -0.26% | 4.5만 |
|---|
| 2025.11.21 | ₩42,490 | ₩42,791 | ₩42,490 | ₩42,692 | +0.47% | 2.9만 |
|---|
| 2025.11.20 | ₩43,198 | ₩43,198 | ₩42,289 | ₩42,543 | -1.52% | 2만 |
|---|
| 2025.11.19 | ₩42,851 | ₩42,904 | ₩42,681 | ₩42,813 | -0.09% | 8.7천 |
|---|
| 2025.11.18 | ₩42,730 | ₩42,849 | ₩42,603 | ₩42,771 | +0.09% | 3.1만 |
|---|
| 2025.11.17 | ₩43,071 | ₩43,103 | ₩42,757 | ₩42,857 | -0.50% | 2.2만 |
|---|
| 2025.11.14 | ₩43,065 | ₩43,198 | ₩43,051 | ₩43,051 | -0.03% | 1.4만 |
|---|
| 2025.11.13 | ₩43,412 | ₩43,412 | ₩42,959 | ₩43,025 | -0.89% | 9천 |
|---|
| 2025.11.12 | ₩43,479 | ₩43,492 | ₩43,397 | ₩43,399 | -0.18% | 7.8천 |
|---|
| 2025.11.11 | ₩43,278 | ₩43,479 | ₩43,278 | ₩43,471 | +0.44% | 2.4천 |
|---|
| 2025.11.10 | ₩42,904 | ₩43,399 | ₩42,904 | ₩43,319 | +0.97% | 1.3만 |
|---|
| 2025.11.07 | ₩42,904 | ₩43,131 | ₩42,864 | ₩43,110 | +0.48% | 1.8만 |
|---|
| 2025.11.06 | ₩43,238 | ₩43,238 | ₩43,038 | ₩43,098 | -0.32% | 2.6만 |
|---|
| 2025.11.05 | ₩43,198 | ₩43,385 | ₩43,185 | ₩43,292 | +0.22% | 3.8천 |
|---|
| 2025.11.04 | ₩43,292 | ₩43,292 | ₩43,185 | ₩43,185 | -0.25% | 7.8천 |
|---|
| 2025.11.03 | ₩43,359 | ₩43,439 | ₩43,305 | ₩43,355 | -0.01% | 5.1천 |
|---|
| 2025.10.31 | ₩43,372 | ₩43,412 | ₩43,359 | ₩43,392 | +0.05% | 3.3천 |
|---|
| 2025.10.30 | ₩43,425 | ₩43,439 | ₩43,269 | ₩43,269 | -0.36% | 3.9천 |
|---|
| 2025.10.29 | ₩43,412 | ₩43,559 | ₩43,412 | ₩43,446 | +0.08% | 5천 |
|---|
| 2025.10.28 | ₩43,452 | ₩43,506 | ₩43,396 | ₩43,466 | +0.03% | 7.1천 |
|---|
| 2025.10.27 | ₩43,439 | ₩43,466 | ₩43,320 | ₩43,452 | +0.03% | 1.4만 |
|---|
| 2025.10.24 | ₩43,119 | ₩43,305 | ₩43,119 | ₩43,198 | +0.18% | 1.6만 |
|---|
| 2025.10.23 | ₩43,050 | ₩43,129 | ₩42,879 | ₩43,041 | -0.02% | 2.3만 |
|---|
| 2025.10.22 | ₩42,971 | ₩43,011 | ₩42,783 | ₩42,944 | -0.06% | 27.5만 |
|---|
| 2025.10.21 | ₩43,004 | ₩43,091 | ₩42,971 | ₩43,078 | +0.17% | 1.1만 |
|---|
| 2025.10.20 | ₩42,916 | ₩43,025 | ₩42,864 | ₩43,004 | +0.21% | 5.8천 |
|---|
| 2025.10.17 | ₩42,637 | ₩42,757 | ₩42,530 | ₩42,690 | +0.13% | 8.8만 |
|---|
| 2025.10.16 | ₩42,757 | ₩42,836 | ₩42,463 | ₩42,474 | -0.66% | 1.1만 |
|---|
| 2025.10.15 | ₩42,824 | ₩42,877 | ₩42,610 | ₩42,649 | -0.41% | 1.1만 |
|---|
| 2025.10.14 | ₩42,543 | ₩42,730 | ₩42,410 | ₩42,637 | +0.22% | 1.8만 |
|---|
| 2025.10.13 | ₩42,664 | ₩42,764 | ₩42,497 | ₩42,716 | +0.12% | 1.8만 |
|---|
| 2025.10.10 | ₩42,704 | ₩42,717 | ₩42,280 | ₩42,280 | -0.99% | 3.9만 |
|---|