시장 데이터를 불러오는 중
전체 종목
FIS Christian Stock Fund 과거 주가
FIS Christian Stock Fund · PRAY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FIS Christian Stock Fund · PRAY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,240 | ₩47,280 | ₩47,166 | ₩47,166 | -0.16% | 1.3천 |
| 2026.10.08 | ₩47,093 | ₩47,153 | ₩46,792 | ₩46,836 | -0.54% | 7.5천 |
| 2026.10.07 | ₩47,627 | ₩47,627 | ₩47,133 | ₩47,165 | -0.97% | 1.2만 |
| 2026.10.06 | ₩47,654 | ₩47,681 | ₩47,559 | ₩47,559 | -0.20% | 2.1천 |
| 2026.10.05 | ₩46,772 | ₩47,574 | ₩46,772 | ₩47,360 | +1.26% | 6.4천 |
| 2026.10.02 | ₩47,012 | ₩47,133 | ₩46,999 | ₩47,032 | +0.04% | 6.7천 |
| 2026.10.01 | ₩46,598 | ₩46,642 | ₩46,170 | ₩46,642 | +0.09% | 4천 |
| 2026.09.30 | ₩47,119 | ₩47,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,518 |
| -1.28% |
| 2만 |
| 2026.09.29 | ₩46,799 | ₩46,807 | ₩46,613 | ₩46,796 | -0.01% | 3.3만 |
|---|
| 2026.09.28 | ₩46,799 | ₩46,825 | ₩46,638 | ₩46,779 | -0.04% | 8.2천 |
|---|
| 2026.09.25 | ₩47,093 | ₩47,093 | ₩46,611 | ₩46,809 | -0.60% | 8.4천 |
|---|
| 2026.09.24 | ₩46,324 | ₩46,451 | ₩46,324 | ₩46,451 | +0.27% | 1.1천 |
|---|
| 2026.09.23 | ₩46,738 | ₩46,839 | ₩46,692 | ₩46,718 | -0.04% | 6.1천 |
|---|
| 2026.09.22 | ₩47,079 | ₩47,119 | ₩47,046 | ₩47,098 | +0.04% | 1.6천 |
|---|
| 2026.09.21 | ₩47,006 | ₩47,053 | ₩47,006 | ₩47,008 | +0.01% | 900 |
|---|
| 2026.09.18 | ₩46,184 | ₩46,428 | ₩46,184 | ₩46,428 | +0.53% | 2.7천 |
|---|
| 2026.09.17 | ₩46,471 | ₩46,471 | ₩46,371 | ₩46,400 | -0.15% | 700 |
|---|
| 2026.09.16 | ₩46,585 | ₩46,625 | ₩45,689 | ₩45,919 | -1.43% | 2만 |
|---|
| 2026.09.15 | ₩46,197 | ₩46,277 | ₩46,162 | ₩46,162 | -0.08% | 1.9천 |
|---|
| 2026.09.14 | ₩45,863 | ₩46,398 | ₩45,863 | ₩46,398 | +1.17% | 1.5천 |
|---|
| 2026.09.11 | ₩46,946 | ₩46,999 | ₩46,772 | ₩46,855 | -0.19% | 1.9만 |
|---|
| 2026.09.10 | ₩46,451 | ₩46,451 | ₩46,451 | ₩46,451 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩47,026 | ₩47,026 | ₩46,812 | ₩46,998 | -0.06% | 4.4천 |
|---|
| 2026.09.08 | ₩48,002 | ₩48,002 | ₩47,471 | ₩47,471 | -1.11% | 1.2천 |
|---|
| 2026.09.04 | ₩47,714 | ₩47,748 | ₩47,627 | ₩47,654 | -0.13% | 5.7만 |
|---|
| 2026.09.03 | ₩47,654 | ₩47,654 | ₩47,333 | ₩47,547 | -0.22% | 5.4만 |
|---|
| 2026.09.02 | ₩47,186 | ₩47,186 | ₩47,186 | ₩47,186 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩47,186 | ₩47,186 | ₩46,932 | ₩46,942 | -0.52% | 3.5만 |
|---|
| 2026.08.31 | ₩47,547 | ₩47,570 | ₩47,427 | ₩47,570 | +0.05% | 2천 |
|---|
| 2026.08.28 | ₩47,955 | ₩47,955 | ₩47,627 | ₩47,650 | -0.64% | 8.1천 |
|---|
| 2026.08.27 | ₩48,296 | ₩48,296 | ₩47,761 | ₩47,860 | -0.90% | 2.6만 |
|---|
| 2026.08.26 | ₩47,781 | ₩47,881 | ₩47,781 | ₩47,822 | +0.09% | 1만 |
|---|
| 2026.08.25 | ₩47,708 | ₩47,809 | ₩47,708 | ₩47,809 | +0.21% | 1.8천 |
|---|
| 2026.08.24 | ₩48,068 | ₩48,068 | ₩47,500 | ₩47,547 | -1.08% | 4천 |
|---|
| 2026.08.21 | ₩47,841 | ₩47,935 | ₩47,841 | ₩47,920 | +0.16% | 2.3천 |
|---|
| 2026.08.20 | ₩47,788 | ₩47,788 | ₩47,507 | ₩47,510 | -0.58% | 4.5천 |
|---|
| 2026.08.19 | ₩48,202 | ₩48,202 | ₩47,528 | ₩47,528 | -1.40% | 3.1천 |
|---|
| 2026.08.18 | ₩47,748 | ₩47,855 | ₩47,589 | ₩47,589 | -0.33% | 1.4만 |
|---|
| 2026.08.17 | ₩48,523 | ₩48,643 | ₩48,523 | ₩48,536 | +0.03% | 3.9천 |
|---|
| 2026.08.14 | ₩48,804 | ₩48,804 | ₩48,294 | ₩48,294 | -1.04% | 3.8천 |
|---|
| 2026.08.13 | ₩48,456 | ₩48,563 | ₩48,456 | ₩48,492 | +0.07% | 1.6천 |
|---|
| 2026.08.12 | ₩48,269 | ₩48,282 | ₩48,135 | ₩48,174 | -0.20% | 1.4만 |
|---|
| 2026.08.11 | ₩48,189 | ₩48,189 | ₩47,828 | ₩47,865 | -0.67% | 1.1만 |
|---|
| 2026.08.10 | ₩48,309 | ₩48,309 | ₩47,828 | ₩47,924 | -0.80% | 1.6천 |
|---|
| 2026.08.07 | ₩48,028 | ₩48,256 | ₩47,641 | ₩47,907 | -0.25% | 3.2천 |
|---|
| 2026.08.06 | ₩47,647 | ₩47,694 | ₩47,637 | ₩47,637 | -0.02% | 6.5천 |
|---|
| 2026.08.05 | ₩48,697 | ₩48,697 | ₩48,119 | ₩48,119 | -1.19% | 4천 |
|---|
| 2026.08.04 | ₩47,962 | ₩48,268 | ₩47,962 | ₩48,268 | +0.64% | 1.4천 |
|---|
| 2026.08.03 | ₩47,413 | ₩47,841 | ₩47,253 | ₩47,504 | +0.19% | 2.8만 |
|---|
| 2026.07.31 | ₩47,093 | ₩47,159 | ₩47,026 | ₩47,066 | -0.06% | 9.5천 |
|---|
| 2026.07.30 | ₩46,451 | ₩46,692 | ₩46,451 | ₩46,692 | +0.52% | 2.2천 |
|---|
| 2026.07.29 | ₩46,598 | ₩46,598 | ₩44,455 | ₩45,567 | -2.21% | 1.5만 |
|---|
| 2026.07.28 | ₩46,364 | ₩46,416 | ₩46,364 | ₩46,416 | +0.11% | 600 |
|---|
| 2026.07.27 | ₩46,251 | ₩46,545 | ₩46,170 | ₩46,444 | +0.42% | 7.8천 |
|---|
| 2026.07.24 | ₩47,053 | ₩47,053 | ₩46,264 | ₩46,386 | -1.42% | 3.7천 |
|---|
| 2026.07.23 | ₩46,344 | ₩46,919 | ₩46,344 | ₩46,585 | +0.52% | 3천 |
|---|
| 2026.07.22 | ₩46,932 | ₩46,932 | ₩46,817 | ₩46,817 | -0.24% | 1.3만 |
|---|
| 2026.07.21 | ₩46,825 | ₩46,859 | ₩46,785 | ₩46,832 | +0.01% | 8.9천 |
|---|
| 2026.07.20 | ₩46,571 | ₩46,638 | ₩46,311 | ₩46,336 | -0.51% | 2.5천 |
|---|
| 2026.07.17 | ₩46,371 | ₩46,371 | ₩46,356 | ₩46,356 | -0.03% | 700 |
|---|
| 2026.07.16 | ₩47,186 | ₩47,186 | ₩46,625 | ₩46,804 | -0.81% | 7.8천 |
|---|
| 2026.07.15 | ₩46,999 | ₩47,333 | ₩46,799 | ₩47,244 | +0.52% | 13.2만 |
|---|
| 2026.07.14 | ₩47,393 | ₩47,393 | ₩47,186 | ₩47,266 | -0.27% | 1.5천 |
|---|
| 2026.07.13 | ₩47,066 | ₩47,146 | ₩46,892 | ₩47,010 | -0.12% | 4.6만 |
|---|
| 2026.07.10 | ₩47,313 | ₩47,347 | ₩47,280 | ₩47,328 | +0.03% | 4.4천 |
|---|
| 2026.07.09 | ₩47,480 | ₩47,480 | ₩47,387 | ₩47,391 | -0.19% | 700 |
|---|
| 2026.07.08 | ₩47,186 | ₩47,186 | ₩47,066 | ₩47,162 | -0.05% | 5.8천 |
|---|
| 2026.07.07 | ₩47,708 | ₩47,708 | ₩46,999 | ₩47,134 | -1.20% | 3.5천 |
|---|
| 2026.07.06 | ₩47,480 | ₩47,587 | ₩47,454 | ₩47,587 | +0.23% | 6.7천 |
|---|
| 2026.07.02 | ₩46,438 | ₩47,133 | ₩46,210 | ₩46,553 | +0.25% | 1.1만 |
|---|
| 2026.07.01 | ₩46,986 | ₩47,090 | ₩46,745 | ₩46,788 | -0.42% | 6.6천 |
|---|
| 2026.06.30 | ₩47,226 | ₩47,520 | ₩47,226 | ₩47,384 | +0.33% | 2.8천 |
|---|
| 2026.06.29 | ₩46,825 | ₩46,932 | ₩46,799 | ₩46,845 | +0.04% | 3.7만 |
|---|
| 2026.06.26 | ₩46,825 | ₩46,972 | ₩46,705 | ₩46,705 | -0.26% | 4.4천 |
|---|
| 2026.06.25 | ₩47,050 | ₩47,193 | ₩46,799 | ₩46,887 | -0.35% | 1.6만 |
|---|
| 2026.06.24 | ₩46,999 | ₩46,999 | ₩46,598 | ₩46,623 | -0.80% | 2.4천 |
|---|
| 2026.06.23 | ₩46,772 | ₩46,772 | ₩46,598 | ₩46,710 | -0.13% | 5.3천 |
|---|
| 2026.06.22 | ₩48,055 | ₩48,055 | ₩47,761 | ₩47,780 | -0.57% | 400 |
|---|
| 2026.06.18 | ₩48,135 | ₩48,194 | ₩48,135 | ₩48,194 | +0.12% | 400 |
|---|
| 2026.06.17 | ₩47,908 | ₩48,082 | ₩47,240 | ₩47,372 | -1.12% | 3.4만 |
|---|
| 2026.06.16 | ₩48,643 | ₩48,643 | ₩47,897 | ₩47,897 | -1.53% | 1.3천 |
|---|
| 2026.06.15 | ₩48,349 | ₩48,363 | ₩48,135 | ₩48,256 | -0.19% | 2.4만 |
|---|
| 2026.06.12 | ₩47,507 | ₩47,988 | ₩47,507 | ₩47,669 | +0.34% | 8.2천 |
|---|
| 2026.06.11 | ₩47,053 | ₩47,613 | ₩46,772 | ₩47,613 | +1.19% | 1.9천 |
|---|
| 2026.06.10 | ₩47,146 | ₩47,213 | ₩46,364 | ₩46,364 | -1.66% | 9.1천 |
|---|
| 2026.06.09 | ₩47,298 | ₩47,298 | ₩45,997 | ₩46,781 | -1.09% | 7.2천 |
|---|
| 2026.06.08 | ₩47,266 | ₩47,266 | ₩46,792 | ₩46,962 | -0.64% | 1.9천 |
|---|
| 2026.06.05 | ₩47,654 | ₩47,654 | ₩46,685 | ₩46,685 | -2.03% | 1.1천 |
|---|
| 2026.06.04 | ₩48,109 | ₩48,109 | ₩47,708 | ₩47,988 | -0.25% | 3.2천 |
|---|
| 2026.06.03 | ₩48,349 | ₩48,349 | ₩47,708 | ₩47,962 | -0.80% | 1.1만 |
|---|
| 2026.06.02 | ₩48,122 | ₩48,510 | ₩48,122 | ₩48,355 | +0.48% | 3.8만 |
|---|
| 2026.06.01 | ₩47,520 | ₩48,161 | ₩47,520 | ₩47,987 | +0.98% | 8.7천 |
|---|
| 2026.05.29 | ₩47,988 | ₩47,988 | ₩47,400 | ₩47,520 | -0.97% | 5.3천 |
|---|
| 2026.05.28 | ₩46,939 | ₩47,467 | ₩46,865 | ₩47,408 | +1.00% | 1.2만 |
|---|
| 2026.05.27 | ₩47,266 | ₩47,266 | ₩47,079 | ₩47,181 | -0.18% | 3.3천 |
|---|
| 2026.05.26 | ₩47,547 | ₩47,547 | ₩47,387 | ₩47,456 | -0.19% | 6.1천 |
|---|
| 2026.05.22 | ₩47,213 | ₩47,213 | ₩46,999 | ₩47,020 | -0.41% | 3천 |
|---|
| 2026.05.21 | ₩47,213 | ₩47,561 | ₩46,986 | ₩47,258 | +0.10% | 1.7만 |
|---|
| 2026.05.20 | ₩47,293 | ₩47,561 | ₩46,832 | ₩47,265 | -0.06% | 1.1만 |
|---|
| 2026.05.19 | ₩46,852 | ₩46,852 | ₩46,694 | ₩46,694 | -0.34% | 1.3천 |
|---|
| 2026.05.18 | ₩46,812 | ₩47,320 | ₩46,812 | ₩47,109 | +0.63% | 4.5천 |
|---|
| 2026.05.15 | ₩47,114 | ₩47,119 | ₩46,825 | ₩46,851 | -0.56% | 4.7천 |
|---|
| 2026.05.14 | ₩47,948 | ₩47,948 | ₩47,761 | ₩47,784 | -0.34% | 2.5만 |
|---|
| 2026.05.13 | ₩47,226 | ₩47,801 | ₩47,173 | ₩47,387 | +0.34% | 4.3천 |
|---|
| 2026.05.12 | ₩46,732 | ₩47,095 | ₩46,698 | ₩47,095 | +0.78% | 1.8천 |
|---|
| 2026.05.11 | ₩47,360 | ₩47,360 | ₩47,356 | ₩47,356 | -0.01% | 400 |
|---|
| 2026.05.08 | ₩47,467 | ₩47,520 | ₩47,347 | ₩47,468 | +0.00% | 1.9천 |
|---|
| 2026.05.07 | ₩47,387 | ₩47,387 | ₩47,150 | ₩47,150 | -0.50% | 3.4천 |
|---|
| 2026.05.06 | ₩47,400 | ₩47,587 | ₩47,307 | ₩47,587 | +0.39% | 2.6천 |
|---|
| 2026.05.05 | ₩46,932 | ₩46,946 | ₩46,865 | ₩46,912 | -0.04% | 2.3천 |
|---|
| 2026.05.04 | ₩46,424 | ₩46,491 | ₩46,184 | ₩46,192 | -0.50% | 1.2만 |
|---|
| 2026.05.01 | ₩46,785 | ₩46,919 | ₩46,652 | ₩46,852 | +0.14% | 1.3만 |
|---|
| 2026.04.30 | ₩46,531 | ₩46,745 | ₩46,531 | ₩46,702 | +0.37% | 4.7천 |
|---|
| 2026.04.29 | ₩46,411 | ₩46,491 | ₩45,689 | ₩45,874 | -1.16% | 3.8천 |
|---|
| 2026.04.28 | ₩46,678 | ₩46,678 | ₩45,956 | ₩46,245 | -0.93% | 4.3천 |
|---|
| 2026.04.27 | ₩46,772 | ₩46,785 | ₩46,745 | ₩46,765 | -0.01% | 4.1천 |
|---|
| 2026.04.24 | ₩46,438 | ₩46,697 | ₩46,411 | ₩46,697 | +0.56% | 3.3천 |
|---|
| 2026.04.23 | ₩46,398 | ₩46,504 | ₩46,394 | ₩46,394 | -0.01% | 6.8천 |
|---|
| 2026.04.22 | ₩46,464 | ₩46,652 | ₩46,464 | ₩46,593 | +0.28% | 8.8천 |
|---|
| 2026.04.21 | ₩46,745 | ₩46,745 | ₩46,251 | ₩46,251 | -1.06% | 1.5만 |
|---|
| 2026.04.20 | ₩46,037 | ₩46,601 | ₩46,037 | ₩46,601 | +1.23% | 2.7천 |
|---|
| 2026.04.17 | ₩45,903 | ₩46,585 | ₩45,903 | ₩46,407 | +1.10% | 2.1만 |
|---|
| 2026.04.16 | ₩45,769 | ₩45,903 | ₩45,676 | ₩45,721 | -0.11% | 1.1만 |
|---|
| 2026.04.15 | ₩45,783 | ₩45,783 | ₩45,689 | ₩45,755 | -0.06% | 1.5천 |
|---|
| 2026.04.14 | ₩45,582 | ₩45,783 | ₩45,542 | ₩45,729 | +0.32% | 1.3만 |
|---|
| 2026.04.13 | ₩45,181 | ₩45,525 | ₩45,027 | ₩45,525 | +0.76% | 3.7천 |
|---|
| 2026.04.10 | ₩45,235 | ₩45,288 | ₩45,061 | ₩45,094 | -0.31% | 9.8천 |
|---|
| 2026.04.09 | ₩45,128 | ₩45,448 | ₩44,967 | ₩45,309 | +0.40% | 1.3만 |
|---|
| 2026.04.08 | ₩44,860 | ₩45,261 | ₩44,860 | ₩45,208 | +0.77% | 6.1천 |
|---|
| 2026.04.07 | ₩43,724 | ₩43,871 | ₩43,671 | ₩43,850 | +0.29% | 4.1천 |
|---|
| 2026.04.06 | ₩43,737 | ₩43,925 | ₩43,711 | ₩43,875 | +0.31% | 3.6천 |
|---|
| 2026.04.02 | ₩43,189 | ₩43,577 | ₩43,042 | ₩43,577 | +0.90% | 7천 |
|---|
| 2026.04.01 | ₩43,791 | ₩43,791 | ₩43,430 | ₩43,443 | -0.79% | 4.3천 |
|---|
| 2026.03.31 | ₩42,227 | ₩43,042 | ₩42,227 | ₩43,016 | +1.87% | 7.9천 |
|---|
| 2026.03.30 | ₩42,307 | ₩42,307 | ₩41,585 | ₩41,719 | -1.39% | 3.9천 |
|---|
| 2026.03.27 | ₩42,267 | ₩42,334 | ₩41,851 | ₩41,861 | -0.96% | 5.9천 |
|---|
| 2026.03.26 | ₩43,109 | ₩43,109 | ₩42,560 | ₩42,560 | -1.27% | 3.2만 |
|---|
| 2026.03.25 | ₩43,537 | ₩43,537 | ₩42,441 | ₩43,311 | -0.52% | 3.5만 |
|---|
| 2026.03.24 | ₩42,855 | ₩43,029 | ₩42,321 | ₩42,972 | +0.27% | 5.2만 |
|---|
| 2026.03.23 | ₩43,189 | ₩43,564 | ₩42,969 | ₩43,159 | -0.07% | 4.1만 |
|---|
| 2026.03.20 | ₩43,457 | ₩43,457 | ₩42,321 | ₩42,361 | -2.52% | 2.6만 |
|---|
| 2026.03.19 | ₩43,042 | ₩43,256 | ₩42,875 | ₩43,116 | +0.17% | 2.1만 |
|---|
| 2026.03.18 | ₩43,891 | ₩43,891 | ₩43,520 | ₩43,520 | -0.85% | 600 |
|---|
| 2026.03.17 | ₩44,269 | ₩44,269 | ₩44,165 | ₩44,167 | -0.23% | 1천 |
|---|
| 2026.03.16 | ₩44,125 | ₩44,125 | ₩43,945 | ₩43,974 | -0.34% | 5.1천 |
|---|
| 2026.03.13 | ₩43,764 | ₩43,778 | ₩43,260 | ₩43,260 | -1.15% | 1만 |
|---|
| 2026.03.12 | ₩44,152 | ₩44,152 | ₩43,550 | ₩43,550 | -1.36% | 1.1만 |
|---|
| 2026.03.11 | ₩44,473 | ₩44,473 | ₩44,152 | ₩44,200 | -0.61% | 2.3천 |
|---|
| 2026.03.10 | ₩44,366 | ₩44,780 | ₩44,259 | ₩44,259 | -0.24% | 5천 |
|---|
| 2026.03.09 | ₩43,457 | ₩44,138 | ₩43,143 | ₩44,138 | +1.57% | 2.2만 |
|---|
| 2026.03.06 | ₩43,791 | ₩44,032 | ₩43,697 | ₩43,831 | +0.09% | 2.2만 |
|---|
| 2026.03.05 | ₩44,379 | ₩44,793 | ₩43,978 | ₩44,454 | +0.17% | 2.7만 |
|---|
| 2026.03.04 | ₩44,636 | ₩45,676 | ₩44,433 | ₩44,912 | +0.62% | 1.6만 |
|---|
| 2026.03.03 | ₩44,740 | ₩44,753 | ₩43,764 | ₩44,545 | -0.44% | 1.2만 |
|---|
| 2026.03.02 | ₩45,074 | ₩45,383 | ₩45,061 | ₩45,383 | +0.69% | 7.1천 |
|---|
| 2026.02.27 | ₩45,168 | ₩45,555 | ₩45,168 | ₩45,342 | +0.38% | 1.2만 |
|---|
| 2026.02.26 | ₩46,210 | ₩46,210 | ₩45,502 | ₩45,745 | -1.01% | 1.2만 |
|---|
| 2026.02.25 | ₩45,435 | ₩45,783 | ₩45,435 | ₩45,720 | +0.63% | 4.1천 |
|---|
| 2026.02.24 | ₩45,319 | ₩45,452 | ₩45,261 | ₩45,452 | +0.29% | 7천 |
|---|
| 2026.02.23 | ₩44,975 | ₩44,995 | ₩44,879 | ₩44,995 | +0.04% | 800 |
|---|
| 2026.02.20 | ₩45,288 | ₩45,355 | ₩45,288 | ₩45,315 | +0.06% | 1.4천 |
|---|
| 2026.02.19 | ₩45,007 | ₩45,021 | ₩44,941 | ₩44,967 | -0.09% | 2.7천 |
|---|
| 2026.02.18 | ₩44,900 | ₩45,251 | ₩44,687 | ₩44,987 | +0.19% | 3.7천 |
|---|
| 2026.02.17 | ₩44,994 | ₩45,062 | ₩44,499 | ₩45,031 | +0.08% | 3천 |
|---|
| 2026.02.13 | ₩44,676 | ₩45,088 | ₩44,566 | ₩44,990 | +0.70% | 8.4천 |
|---|
| 2026.02.12 | ₩45,288 | ₩45,288 | ₩44,455 | ₩44,586 | -1.55% | 4.2천 |
|---|
| 2026.02.11 | ₩45,021 | ₩45,201 | ₩45,021 | ₩45,201 | +0.40% | 1천 |
|---|
| 2026.02.10 | ₩44,673 | ₩44,914 | ₩44,673 | ₩44,724 | +0.11% | 8.8천 |
|---|
| 2026.02.09 | ₩44,419 | ₩44,793 | ₩44,312 | ₩44,519 | +0.23% | 7천 |
|---|
| 2026.02.06 | ₩43,965 | ₩44,326 | ₩43,965 | ₩44,280 | +0.72% | 8천 |
|---|
| 2026.02.05 | ₩43,390 | ₩43,524 | ₩43,171 | ₩43,171 | -0.51% | 9.8천 |
|---|
| 2026.02.04 | ₩43,403 | ₩43,791 | ₩43,236 | ₩43,510 | +0.25% | 6.7천 |
|---|
| 2026.02.03 | ₩44,232 | ₩44,232 | ₩43,284 | ₩43,470 | -1.72% | 3.2천 |
|---|
| 2026.02.02 | ₩43,590 | ₩43,851 | ₩43,590 | ₩43,783 | +0.44% | 1.7만 |
|---|
| 2026.01.30 | ₩43,911 | ₩43,911 | ₩43,414 | ₩43,562 | -0.79% | 8.2천 |
|---|
| 2026.01.29 | ₩44,352 | ₩44,352 | ₩43,604 | ₩43,883 | -1.06% | 1만 |
|---|
| 2026.01.28 | ₩44,780 | ₩44,780 | ₩44,199 | ₩44,312 | -1.04% | 3.4천 |
|---|
| 2026.01.27 | ₩44,259 | ₩44,499 | ₩44,259 | ₩44,441 | +0.41% | 3.8천 |
|---|
| 2026.01.26 | ₩43,938 | ₩44,219 | ₩43,938 | ₩44,073 | +0.31% | 5.2천 |
|---|
| 2026.01.23 | ₩43,737 | ₩44,018 | ₩43,737 | ₩43,893 | +0.35% | 3.3천 |
|---|
| 2026.01.22 | ₩43,911 | ₩44,179 | ₩43,791 | ₩43,923 | +0.03% | 1.4만 |
|---|
| 2026.01.21 | ₩43,176 | ₩43,991 | ₩43,176 | ₩43,842 | +1.54% | 3.8만 |
|---|
| 2026.01.20 | ₩42,922 | ₩43,550 | ₩42,922 | ₩43,266 | +0.80% | 7.3만 |
|---|
| 2026.01.16 | ₩43,858 | ₩43,871 | ₩43,651 | ₩43,751 | -0.24% | 2.4만 |
|---|
| 2026.01.15 | ₩43,697 | ₩44,219 | ₩43,697 | ₩43,994 | +0.68% | 3.7만 |
|---|
| 2026.01.14 | ₩43,405 | ₩43,586 | ₩43,323 | ₩43,576 | +0.39% | 2.8만 |
|---|
| 2026.01.13 | ₩43,577 | ₩43,577 | ₩43,203 | ₩43,387 | -0.44% | 3만 |
|---|
| 2026.01.12 | ₩43,123 | ₩43,550 | ₩43,123 | ₩43,488 | +0.85% | 2.8만 |
|---|
| 2026.01.09 | ₩43,163 | ₩43,377 | ₩43,076 | ₩43,303 | +0.33% | 2.3만 |
|---|
| 2026.01.08 | ₩42,575 | ₩43,016 | ₩42,575 | ₩42,947 | +0.88% | 1.4만 |
|---|
| 2026.01.07 | ₩42,867 | ₩43,082 | ₩42,000 | ₩42,681 | -0.43% | 6.7만 |
|---|
| 2026.01.06 | ₩42,788 | ₩42,909 | ₩42,140 | ₩42,857 | +0.16% | 10.9만 |
|---|
| 2026.01.05 | ₩42,468 | ₩42,716 | ₩42,468 | ₩42,569 | +0.24% | 1.6만 |
|---|
| 2026.01.02 | ₩41,853 | ₩42,104 | ₩41,853 | ₩42,080 | +0.54% | 2.6천 |
|---|
| 2025.12.31 | ₩42,240 | ₩42,240 | ₩41,719 | ₩41,786 | -1.08% | 1.8천 |
|---|
| 2025.12.30 | ₩42,174 | ₩42,174 | ₩42,077 | ₩42,077 | -0.23% | 3천 |
|---|
| 2025.12.29 | ₩42,387 | ₩42,387 | ₩42,026 | ₩42,194 | -0.46% | 4.4천 |
|---|
| 2025.12.26 | ₩42,294 | ₩42,374 | ₩42,160 | ₩42,334 | +0.09% | 4.1천 |
|---|
| 2025.12.24 | ₩42,307 | ₩42,307 | ₩42,226 | ₩42,226 | -0.19% | 900 |
|---|
| 2025.12.23 | ₩41,973 | ₩42,254 | ₩41,973 | ₩42,254 | +0.67% | 1.3만 |
|---|
| 2025.12.22 | ₩41,986 | ₩42,107 | ₩41,886 | ₩42,072 | +0.20% | 5.6천 |
|---|
| 2025.12.19 | ₩42,294 | ₩42,294 | ₩41,508 | ₩41,740 | -1.31% | 1만 |
|---|
| 2025.12.18 | ₩41,579 | ₩41,616 | ₩41,331 | ₩41,434 | -0.35% | 6.9천 |
|---|
| 2025.12.17 | ₩41,612 | ₩41,946 | ₩41,339 | ₩41,409 | -0.49% | 7.8천 |
|---|
| 2025.12.16 | ₩41,799 | ₩41,799 | ₩41,619 | ₩41,712 | -0.21% | 2.2만 |
|---|
| 2025.12.15 | ₩41,960 | ₩41,960 | ₩41,652 | ₩41,782 | -0.42% | 2.7만 |
|---|
| 2025.12.12 | ₩42,307 | ₩42,481 | ₩41,950 | ₩41,950 | -0.84% | 1.9만 |
|---|
| 2025.12.11 | ₩42,174 | ₩42,688 | ₩42,174 | ₩42,474 | +0.71% | 4.1만 |
|---|
| 2025.12.10 | ₩42,040 | ₩42,403 | ₩41,799 | ₩42,403 | +0.86% | 6.4만 |
|---|
| 2025.12.09 | ₩41,920 | ₩42,735 | ₩41,528 | ₩41,906 | -0.03% | 6.5만 |
|---|
| 2025.12.08 | ₩42,427 | ₩42,427 | ₩42,240 | ₩42,242 | -0.44% | 1.3만 |
|---|
| 2025.12.05 | ₩42,508 | ₩42,720 | ₩42,381 | ₩42,446 | -0.14% | 7.4천 |
|---|
| 2025.12.04 | ₩42,361 | ₩42,488 | ₩42,240 | ₩42,488 | +0.30% | 1.3만 |
|---|
| 2025.12.03 | ₩42,254 | ₩42,387 | ₩42,230 | ₩42,353 | +0.23% | 4.6천 |
|---|
| 2025.12.02 | ₩42,093 | ₩42,294 | ₩42,093 | ₩42,242 | +0.35% | 2.5천 |
|---|
| 2025.12.01 | ₩42,093 | ₩42,441 | ₩42,093 | ₩42,159 | +0.16% | 3.6천 |
|---|
| 2025.11.28 | ₩42,294 | ₩42,398 | ₩42,294 | ₩42,398 | +0.25% | 500 |
|---|
| 2025.11.26 | ₩42,095 | ₩42,284 | ₩42,095 | ₩42,284 | +0.45% | 6.2천 |
|---|
| 2025.11.25 | ₩41,492 | ₩42,137 | ₩41,492 | ₩42,137 | +1.56% | 3.8천 |
|---|
| 2025.11.24 | ₩41,365 | ₩41,539 | ₩41,365 | ₩41,474 | +0.26% | 2.8천 |
|---|
| 2025.11.21 | ₩40,877 | ₩41,425 | ₩40,877 | ₩41,218 | +0.83% | 5.5천 |
|---|
| 2025.11.20 | ₩41,879 | ₩41,879 | ₩40,751 | ₩40,751 | -2.69% | 2.5천 |
|---|
| 2025.11.19 | ₩41,305 | ₩41,417 | ₩41,131 | ₩41,375 | +0.17% | 6.2천 |
|---|
| 2025.11.18 | ₩41,305 | ₩41,433 | ₩41,118 | ₩41,277 | -0.07% | 6.1천 |
|---|
| 2025.11.17 | ₩41,946 | ₩41,946 | ₩41,345 | ₩41,445 | -1.20% | 8.3천 |
|---|
| 2025.11.14 | ₩41,773 | ₩42,093 | ₩41,720 | ₩41,941 | +0.40% | 9.4천 |
|---|
| 2025.11.13 | ₩42,280 | ₩42,287 | ₩41,946 | ₩41,966 | -0.74% | 2.2천 |
|---|
| 2025.11.12 | ₩42,481 | ₩42,521 | ₩42,389 | ₩42,389 | -0.22% | 1.4천 |
|---|
| 2025.11.11 | ₩42,220 | ₩42,468 | ₩42,093 | ₩42,383 | +0.39% | 2.2만 |
|---|
| 2025.11.10 | ₩41,913 | ₩42,214 | ₩41,879 | ₩42,139 | +0.54% | 1.9만 |
|---|
| 2025.11.07 | ₩41,398 | ₩41,879 | ₩41,398 | ₩41,879 | +1.16% | 1.4천 |
|---|
| 2025.11.06 | ₩41,906 | ₩41,906 | ₩41,612 | ₩41,650 | -0.61% | 4.4만 |
|---|
| 2025.11.05 | ₩41,893 | ₩42,251 | ₩41,873 | ₩42,127 | +0.56% | 3.9천 |
|---|
| 2025.11.04 | ₩41,639 | ₩41,918 | ₩41,639 | ₩41,841 | +0.48% | 6.8천 |
|---|
| 2025.11.03 | ₩42,214 | ₩42,214 | ₩41,826 | ₩42,088 | -0.30% | 1만 |
|---|
| 2025.10.31 | ₩42,427 | ₩42,427 | ₩41,398 | ₩42,200 | -0.54% | 1만 |
|---|
| 2025.10.30 | ₩42,307 | ₩42,548 | ₩42,234 | ₩42,234 | -0.17% | 1.7천 |
|---|
| 2025.10.29 | ₩42,775 | ₩42,788 | ₩42,363 | ₩42,363 | -0.96% | 6.3천 |
|---|
| 2025.10.28 | ₩42,568 | ₩42,702 | ₩42,564 | ₩42,665 | +0.23% | 1.6천 |
|---|
| 2025.10.27 | ₩42,695 | ₩42,695 | ₩42,508 | ₩42,588 | -0.25% | 5.5천 |
|---|
| 2025.10.24 | ₩42,321 | ₩42,508 | ₩42,258 | ₩42,280 | -0.09% | 7.8천 |
|---|
| 2025.10.23 | ₩42,133 | ₩42,160 | ₩41,853 | ₩41,925 | -0.49% | 8.2천 |
|---|
| 2025.10.22 | ₩42,093 | ₩42,107 | ₩41,793 | ₩41,873 | -0.52% | 5.7천 |
|---|
| 2025.10.21 | ₩41,879 | ₩42,067 | ₩41,879 | ₩42,025 | +0.35% | 2.4천 |
|---|
| 2025.10.20 | ₩41,946 | ₩42,039 | ₩41,920 | ₩41,946 | 0.00% | 4천 |
|---|
| 2025.10.17 | ₩41,585 | ₩41,585 | ₩41,563 | ₩41,563 | -0.05% | 1.7천 |
|---|
| 2025.10.16 | ₩41,773 | ₩41,794 | ₩41,325 | ₩41,373 | -0.96% | 3.9천 |
|---|
| 2025.10.15 | ₩42,060 | ₩42,060 | ₩41,556 | ₩41,686 | -0.89% | 2천 |
|---|
| 2025.10.14 | ₩41,664 | ₩41,664 | ₩41,664 | ₩41,664 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩41,385 | ₩41,679 | ₩41,251 | ₩41,652 | +0.65% | 1.1천 |
|---|
| 2025.10.10 | ₩42,133 | ₩42,133 | ₩40,991 | ₩40,991 | -2.71% | 1.5만 |
|---|