시장 데이터를 불러오는 중
전체 종목
Parnassus Core Select ETF 과거 주가
Parnassus Core Select ETF · PRCS · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Parnassus Core Select ETF · PRCS · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,005 | ₩39,138 | ₩38,965 | ₩39,025 | +0.05% | 2.4만 |
| 2026.10.08 | ₩38,685 | ₩38,885 | ₩38,685 | ₩38,738 | +0.14% | 7.7천 |
| 2026.10.07 | ₩38,965 | ₩39,025 | ₩38,738 | ₩38,951 | -0.03% | 2.7만 |
| 2026.10.06 | ₩39,178 | ₩39,298 | ₩39,098 | ₩39,098 | -0.20% | 3.1만 |
| 2026.10.05 | ₩38,831 | ₩39,058 | ₩38,805 | ₩38,925 | +0.24% | 1.2만 |
| 2026.10.02 | ₩38,591 | ₩38,618 | ₩38,458 | ₩38,577 | -0.04% | 2만 |
| 2026.10.01 | ₩38,431 | ₩38,431 | ₩37,978 | ₩38,111 | -0.83% | 3.2만 |
| 2026.09.30 | ₩38,531 | ₩38,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,164 |
| -0.95% |
| 2.9만 |
| 2026.09.29 | ₩38,218 | ₩38,311 | ₩38,124 | ₩38,311 | +0.24% | 2.2만 |
|---|
| 2026.09.28 | ₩38,338 | ₩38,398 | ₩38,178 | ₩38,338 | 0.00% | 2.3만 |
|---|
| 2026.09.25 | ₩38,498 | ₩38,498 | ₩38,211 | ₩38,391 | -0.28% | 4.1만 |
|---|
| 2026.09.24 | ₩37,978 | ₩38,178 | ₩37,951 | ₩38,171 | +0.51% | 4.6천 |
|---|
| 2026.09.23 | ₩38,444 | ₩38,444 | ₩38,098 | ₩38,231 | -0.56% | 2.3만 |
|---|
| 2026.09.22 | ₩38,404 | ₩38,511 | ₩38,404 | ₩38,415 | +0.03% | 2.4천 |
|---|
| 2026.09.21 | ₩38,084 | ₩38,404 | ₩38,084 | ₩38,334 | +0.65% | 1.8만 |
|---|
| 2026.09.18 | ₩37,884 | ₩37,964 | ₩37,817 | ₩37,924 | +0.11% | 1.5만 |
|---|
| 2026.09.17 | ₩37,737 | ₩37,844 | ₩37,671 | ₩37,807 | +0.18% | 3만 |
|---|
| 2026.09.16 | ₩37,737 | ₩37,777 | ₩37,391 | ₩37,417 | -0.85% | 1만 |
|---|
| 2026.09.15 | ₩37,711 | ₩37,804 | ₩37,671 | ₩37,697 | -0.04% | 1.3만 |
|---|
| 2026.09.14 | ₩37,857 | ₩38,151 | ₩37,797 | ₩38,035 | +0.47% | 4.1천 |
|---|
| 2026.09.11 | ₩38,178 | ₩38,230 | ₩38,122 | ₩38,122 | -0.15% | 1.5만 |
|---|
| 2026.09.10 | ₩37,791 | ₩37,938 | ₩37,791 | ₩37,837 | +0.12% | 7.6천 |
|---|
| 2026.09.09 | ₩38,191 | ₩38,191 | ₩37,978 | ₩37,991 | -0.52% | 4.4천 |
|---|
| 2026.09.08 | ₩38,871 | ₩38,871 | ₩38,404 | ₩38,427 | -1.14% | 9.3천 |
|---|
| 2026.09.04 | ₩39,071 | ₩39,111 | ₩38,911 | ₩38,911 | -0.41% | 9.6천 |
|---|
| 2026.09.03 | ₩39,191 | ₩39,498 | ₩39,098 | ₩39,178 | -0.03% | 1만 |
|---|
| 2026.09.02 | ₩38,685 | ₩38,871 | ₩38,651 | ₩38,807 | +0.32% | 1.3만 |
|---|
| 2026.09.01 | ₩38,885 | ₩38,965 | ₩38,595 | ₩38,618 | -0.69% | 7.6천 |
|---|
| 2026.08.31 | ₩39,458 | ₩39,458 | ₩39,125 | ₩39,145 | -0.79% | 1만 |
|---|
| 2026.08.28 | ₩39,338 | ₩39,485 | ₩39,338 | ₩39,365 | +0.07% | 6.8천 |
|---|
| 2026.08.27 | ₩39,285 | ₩39,312 | ₩39,245 | ₩39,300 | +0.04% | 5.9천 |
|---|
| 2026.08.26 | ₩38,925 | ₩39,231 | ₩38,925 | ₩39,141 | +0.56% | 2.8천 |
|---|
| 2026.08.25 | ₩39,525 | ₩39,525 | ₩39,058 | ₩39,139 | -0.98% | 1.1만 |
|---|
| 2026.08.24 | ₩39,231 | ₩39,305 | ₩39,125 | ₩39,129 | -0.26% | 1.1만 |
|---|
| 2026.08.21 | ₩39,045 | ₩39,171 | ₩39,005 | ₩39,165 | +0.31% | 8천 |
|---|
| 2026.08.20 | ₩39,031 | ₩39,111 | ₩38,921 | ₩38,921 | -0.28% | 1.7만 |
|---|
| 2026.08.19 | ₩38,991 | ₩39,178 | ₩38,991 | ₩39,065 | +0.19% | 1.1만 |
|---|
| 2026.08.18 | ₩38,942 | ₩38,965 | ₩38,831 | ₩38,849 | -0.24% | 2.5만 |
|---|
| 2026.08.17 | ₩39,125 | ₩39,178 | ₩38,978 | ₩39,031 | -0.24% | 6.2천 |
|---|
| 2026.08.14 | ₩39,312 | ₩39,352 | ₩39,231 | ₩39,269 | -0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩39,545 | ₩39,545 | ₩39,472 | ₩39,478 | -0.17% | 2.2천 |
|---|
| 2026.08.12 | ₩39,698 | ₩39,698 | ₩39,365 | ₩39,392 | -0.77% | 5.8만 |
|---|
| 2026.08.11 | ₩39,885 | ₩39,885 | ₩39,560 | ₩39,560 | -0.82% | 2.7만 |
|---|
| 2026.08.10 | ₩39,792 | ₩39,858 | ₩39,632 | ₩39,709 | -0.21% | 3.5만 |
|---|
| 2026.08.07 | ₩39,961 | ₩39,961 | ₩39,780 | ₩39,794 | -0.42% | 6.7천 |
|---|
| 2026.08.06 | ₩39,592 | ₩39,605 | ₩39,405 | ₩39,605 | +0.03% | 2.1만 |
|---|
| 2026.08.05 | ₩39,658 | ₩39,778 | ₩39,418 | ₩39,472 | -0.47% | 1.2만 |
|---|
| 2026.08.04 | ₩39,231 | ₩39,592 | ₩39,191 | ₩39,492 | +0.66% | 2.6만 |
|---|
| 2026.08.03 | ₩38,791 | ₩39,205 | ₩38,711 | ₩39,166 | +0.97% | 1.9만 |
|---|
| 2026.07.31 | ₩38,018 | ₩38,402 | ₩37,938 | ₩38,338 | +0.84% | 2.1만 |
|---|
| 2026.07.30 | ₩37,217 | ₩37,844 | ₩37,217 | ₩37,844 | +1.68% | 3만 |
|---|
| 2026.07.29 | ₩37,564 | ₩37,697 | ₩37,149 | ₩37,149 | -1.10% | 6.5만 |
|---|
| 2026.07.28 | ₩37,657 | ₩37,924 | ₩37,657 | ₩37,759 | +0.27% | 3.5만 |
|---|
| 2026.07.27 | ₩37,551 | ₩37,551 | ₩37,377 | ₩37,525 | -0.07% | 2.7만 |
|---|
| 2026.07.24 | ₩37,084 | ₩37,297 | ₩37,084 | ₩37,233 | +0.40% | 4.3천 |
|---|
| 2026.07.23 | ₩37,097 | ₩37,110 | ₩36,884 | ₩37,070 | -0.07% | 1.9만 |
|---|
| 2026.07.22 | ₩37,444 | ₩37,484 | ₩37,351 | ₩37,437 | -0.02% | 2.2만 |
|---|
| 2026.07.21 | ₩37,631 | ₩37,631 | ₩37,477 | ₩37,524 | -0.28% | 2.7만 |
|---|
| 2026.07.20 | ₩38,004 | ₩38,084 | ₩37,804 | ₩37,812 | -0.51% | 2.5만 |
|---|
| 2026.07.17 | ₩38,044 | ₩38,098 | ₩37,898 | ₩37,911 | -0.35% | 3.9천 |
|---|
| 2026.07.16 | ₩38,379 | ₩38,685 | ₩38,378 | ₩38,498 | +0.31% | 2.5만 |
|---|
| 2026.07.15 | ₩38,215 | ₩38,404 | ₩38,215 | ₩38,404 | +0.50% | 9.5천 |
|---|
| 2026.07.14 | ₩38,004 | ₩38,120 | ₩37,924 | ₩38,120 | +0.31% | 1만 |
|---|
| 2026.07.13 | ₩38,178 | ₩38,244 | ₩38,058 | ₩38,058 | -0.31% | 8.2천 |
|---|
| 2026.07.10 | ₩38,031 | ₩38,271 | ₩37,898 | ₩38,258 | +0.60% | 1.2만 |
|---|
| 2026.07.09 | ₩37,857 | ₩37,951 | ₩37,791 | ₩37,898 | +0.11% | 1.6만 |
|---|
| 2026.07.08 | ₩37,964 | ₩37,964 | ₩37,452 | ₩37,804 | -0.42% | 78.5만 |
|---|
| 2026.07.07 | ₩37,837 | ₩37,964 | ₩37,831 | ₩37,964 | +0.33% | 1.5만 |
|---|
| 2026.07.06 | ₩38,111 | ₩38,231 | ₩37,978 | ₩38,178 | +0.18% | 1.9만 |
|---|
| 2026.07.02 | ₩38,204 | ₩38,258 | ₩37,911 | ₩38,163 | -0.11% | 3.6만 |
|---|
| 2026.07.01 | ₩38,318 | ₩38,364 | ₩38,150 | ₩38,150 | -0.44% | 1.8만 |
|---|
| 2026.06.30 | ₩38,070 | ₩38,444 | ₩38,051 | ₩38,410 | +0.89% | 5천 |
|---|
| 2026.06.29 | ₩37,857 | ₩38,098 | ₩37,791 | ₩38,058 | +0.53% | 1.7만 |
|---|
| 2026.06.26 | ₩37,257 | ₩37,697 | ₩37,151 | ₩37,451 | +0.52% | 6.6천 |
|---|
| 2026.06.25 | ₩37,177 | ₩37,404 | ₩37,151 | ₩37,393 | +0.58% | 1.5만 |
|---|
| 2026.06.24 | ₩37,097 | ₩37,371 | ₩36,990 | ₩37,052 | -0.12% | 2.2만 |
|---|
| 2026.06.23 | ₩36,790 | ₩37,004 | ₩36,697 | ₩36,697 | -0.25% | 1.7만 |
|---|
| 2026.06.22 | ₩37,404 | ₩37,404 | ₩36,510 | ₩37,225 | -0.48% | 2.4만 |
|---|
| 2026.06.18 | ₩37,631 | ₩37,631 | ₩37,431 | ₩37,537 | -0.25% | 6.8만 |
|---|
| 2026.06.17 | ₩37,724 | ₩37,857 | ₩36,964 | ₩37,097 | -1.66% | 2.4만 |
|---|
| 2026.06.16 | ₩37,617 | ₩37,704 | ₩37,457 | ₩37,457 | -0.43% | 1.3만 |
|---|
| 2026.06.15 | ₩37,551 | ₩37,804 | ₩37,551 | ₩37,551 | 0.00% | 2.9만 |
|---|
| 2026.06.12 | ₩36,804 | ₩37,097 | ₩36,777 | ₩37,004 | +0.54% | 2.3만 |
|---|
| 2026.06.11 | ₩36,417 | ₩36,870 | ₩36,177 | ₩36,866 | +1.23% | 1.2만 |
|---|
| 2026.06.10 | ₩36,857 | ₩37,057 | ₩36,297 | ₩36,337 | -1.41% | 6.7천 |
|---|
| 2026.06.09 | ₩37,177 | ₩37,177 | ₩36,230 | ₩36,777 | -1.08% | 1.3만 |
|---|
| 2026.06.08 | ₩36,484 | ₩36,830 | ₩36,484 | ₩36,590 | +0.29% | 4.9천 |
|---|
| 2026.06.05 | ₩37,137 | ₩37,137 | ₩36,484 | ₩36,484 | -1.76% | 9.9천 |
|---|
| 2026.06.04 | ₩36,710 | ₩37,471 | ₩36,710 | ₩37,431 | +1.96% | 1.3만 |
|---|
| 2026.06.03 | ₩37,030 | ₩37,137 | ₩36,817 | ₩36,861 | -0.46% | 1.6만 |
|---|
| 2026.06.02 | ₩36,937 | ₩37,097 | ₩36,897 | ₩37,030 | +0.25% | 2.5만 |
|---|
| 2026.06.01 | ₩36,964 | ₩37,231 | ₩36,964 | ₩37,128 | +0.44% | 8.6천 |
|---|
| 2026.05.29 | ₩37,044 | ₩37,137 | ₩36,990 | ₩37,012 | -0.09% | 1.4만 |
|---|
| 2026.05.28 | ₩36,670 | ₩37,017 | ₩36,670 | ₩37,000 | +0.90% | 1만 |
|---|
| 2026.05.27 | ₩36,990 | ₩36,990 | ₩36,724 | ₩36,724 | -0.72% | 2.5만 |
|---|
| 2026.05.26 | ₩36,884 | ₩37,070 | ₩36,777 | ₩36,897 | +0.04% | 2.6만 |
|---|
| 2026.05.22 | ₩36,990 | ₩37,030 | ₩36,804 | ₩36,884 | -0.29% | 2.3만 |
|---|
| 2026.05.21 | ₩36,670 | ₩36,937 | ₩36,670 | ₩36,884 | +0.58% | 1만 |
|---|
| 2026.05.20 | ₩36,550 | ₩36,910 | ₩36,457 | ₩36,880 | +0.90% | 9.6천 |
|---|
| 2026.05.19 | ₩36,550 | ₩36,644 | ₩36,444 | ₩36,484 | -0.18% | 6.7천 |
|---|
| 2026.05.18 | ₩36,870 | ₩36,870 | ₩36,644 | ₩36,692 | -0.48% | 1만 |
|---|
| 2026.05.15 | ₩36,790 | ₩36,897 | ₩36,764 | ₩36,790 | 0.00% | 3.9만 |
|---|
| 2026.05.14 | ₩37,030 | ₩37,197 | ₩37,004 | ₩37,030 | 0.00% | 4.1만 |
|---|
| 2026.05.13 | ₩36,724 | ₩36,937 | ₩36,590 | ₩36,916 | +0.52% | 1.6만 |
|---|
| 2026.05.12 | ₩36,764 | ₩36,786 | ₩36,564 | ₩36,786 | +0.06% | 2.6만 |
|---|
| 2026.05.11 | ₩37,004 | ₩37,124 | ₩36,937 | ₩36,949 | -0.15% | 1만 |
|---|
| 2026.05.08 | ₩37,110 | ₩37,217 | ₩37,037 | ₩37,042 | -0.18% | 5.5천 |
|---|
| 2026.05.07 | ₩37,271 | ₩37,284 | ₩37,044 | ₩37,066 | -0.55% | 3만 |
|---|
| 2026.05.06 | ₩36,964 | ₩37,217 | ₩36,964 | ₩37,124 | +0.43% | 4.8만 |
|---|
| 2026.05.05 | ₩36,764 | ₩36,817 | ₩36,670 | ₩36,670 | -0.25% | 3만 |
|---|
| 2026.05.04 | ₩36,657 | ₩36,724 | ₩36,363 | ₩36,444 | -0.58% | 1.3만 |
|---|
| 2026.05.01 | ₩36,884 | ₩36,937 | ₩36,590 | ₩36,617 | -0.72% | 5.7만 |
|---|
| 2026.04.30 | ₩36,377 | ₩36,764 | ₩36,283 | ₩36,764 | +1.06% | 1.1만 |
|---|
| 2026.04.29 | ₩36,297 | ₩36,297 | ₩36,043 | ₩36,161 | -0.37% | 2.2만 |
|---|
| 2026.04.28 | ₩36,363 | ₩36,387 | ₩36,177 | ₩36,297 | -0.18% | 2.5만 |
|---|
| 2026.04.27 | ₩36,750 | ₩36,750 | ₩36,497 | ₩36,657 | -0.25% | 2.8만 |
|---|
| 2026.04.24 | ₩36,377 | ₩36,684 | ₩36,377 | ₩36,684 | +0.84% | 2.3만 |
|---|
| 2026.04.23 | ₩36,337 | ₩36,403 | ₩35,897 | ₩36,310 | -0.07% | 3.1만 |
|---|
| 2026.04.22 | ₩36,444 | ₩36,510 | ₩36,403 | ₩36,465 | +0.06% | 1만 |
|---|
| 2026.04.21 | ₩36,430 | ₩36,630 | ₩36,177 | ₩36,217 | -0.59% | 1.8만 |
|---|
| 2026.04.20 | ₩36,337 | ₩36,430 | ₩36,310 | ₩36,403 | +0.18% | 2.5만 |
|---|
| 2026.04.17 | ₩36,510 | ₩36,604 | ₩36,430 | ₩36,497 | -0.04% | 2.3만 |
|---|
| 2026.04.16 | ₩36,057 | ₩36,123 | ₩35,937 | ₩36,097 | +0.11% | 6.1만 |
|---|
| 2026.04.15 | ₩35,910 | ₩36,163 | ₩35,843 | ₩36,163 | +0.71% | 1.4만 |
|---|
| 2026.04.14 | ₩35,817 | ₩35,910 | ₩35,697 | ₩35,910 | +0.26% | 4.9만 |
|---|
| 2026.04.13 | ₩35,110 | ₩35,563 | ₩35,096 | ₩35,496 | +1.10% | 7.4천 |
|---|
| 2026.04.10 | ₩35,176 | ₩35,296 | ₩35,083 | ₩35,110 | -0.19% | 4만 |
|---|
| 2026.04.09 | ₩34,816 | ₩35,243 | ₩34,777 | ₩35,230 | +1.19% | 4.2만 |
|---|
| 2026.04.08 | ₩35,003 | ₩35,083 | ₩34,789 | ₩34,936 | -0.19% | 11.8만 |
|---|
| 2026.04.07 | ₩33,829 | ₩33,962 | ₩33,629 | ₩33,962 | +0.39% | 7.9만 |
|---|
| 2026.04.06 | ₩33,896 | ₩34,096 | ₩33,802 | ₩34,096 | +0.59% | 4.5만 |
|---|
| 2026.04.02 | ₩33,309 | ₩33,936 | ₩33,222 | ₩33,789 | +1.44% | 5만 |
|---|
| 2026.04.01 | ₩33,669 | ₩33,869 | ₩33,649 | ₩33,733 | +0.19% | 10.4만 |
|---|
| 2026.03.31 | ₩32,815 | ₩33,389 | ₩32,735 | ₩33,349 | +1.63% | 3.7만 |
|---|
| 2026.03.30 | ₩32,550 | ₩32,615 | ₩32,308 | ₩32,455 | -0.29% | 2.8만 |
|---|
| 2026.03.27 | ₩33,015 | ₩33,015 | ₩32,442 | ₩32,442 | -1.74% | 9.9만 |
|---|
| 2026.03.26 | ₩33,562 | ₩33,896 | ₩33,149 | ₩33,175 | -1.15% | 9.2만 |
|---|
| 2026.03.25 | ₩33,829 | ₩33,829 | ₩33,522 | ₩33,676 | -0.45% | 1.3만 |
|---|
| 2026.03.24 | ₩33,549 | ₩33,802 | ₩33,509 | ₩33,749 | +0.60% | 6.4만 |
|---|
| 2026.03.23 | ₩34,229 | ₩34,296 | ₩33,869 | ₩33,936 | -0.86% | 15.6만 |
|---|
| 2026.03.20 | ₩33,882 | ₩33,882 | ₩33,417 | ₩33,656 | -0.67% | 16.4만 |
|---|
| 2026.03.19 | ₩34,109 | ₩34,389 | ₩33,842 | ₩34,216 | +0.31% | 14.8만 |
|---|
| 2026.03.18 | ₩34,483 | ₩34,589 | ₩34,109 | ₩34,109 | -1.08% | 2.7만 |
|---|
| 2026.03.17 | ₩34,549 | ₩34,709 | ₩34,509 | ₩34,669 | +0.35% | 4.5만 |
|---|
| 2026.03.16 | ₩34,433 | ₩34,509 | ₩34,349 | ₩34,496 | +0.18% | 2.2만 |
|---|
| 2026.03.13 | ₩34,509 | ₩34,509 | ₩34,056 | ₩34,096 | -1.20% | 2.8만 |
|---|
| 2026.03.12 | ₩34,563 | ₩34,563 | ₩34,221 | ₩34,256 | -0.89% | 12.1만 |
|---|
| 2026.03.11 | ₩34,949 | ₩34,949 | ₩34,643 | ₩34,829 | -0.34% | 4.9만 |
|---|
| 2026.03.10 | ₩34,869 | ₩35,150 | ₩34,720 | ₩34,856 | -0.04% | 3.7만 |
|---|
| 2026.03.09 | ₩34,683 | ₩35,056 | ₩34,296 | ₩35,043 | +1.04% | 3.4만 |
|---|
| 2026.03.06 | ₩34,963 | ₩35,016 | ₩34,709 | ₩34,709 | -0.72% | 13.4만 |
|---|
| 2026.03.05 | ₩35,296 | ₩35,456 | ₩35,043 | ₩35,323 | +0.08% | 2.6만 |
|---|
| 2026.03.04 | ₩35,363 | ₩35,603 | ₩35,363 | ₩35,514 | +0.43% | 4.6만 |
|---|
| 2026.03.03 | ₩35,016 | ₩35,403 | ₩34,803 | ₩35,243 | +0.65% | 15.7만 |
|---|
| 2026.03.02 | ₩35,750 | ₩35,830 | ₩35,496 | ₩35,750 | 0.00% | 2.7만 |
|---|
| 2026.02.27 | ₩35,523 | ₩35,750 | ₩35,523 | ₩35,750 | +0.64% | 9.2만 |
|---|
| 2026.02.26 | ₩36,257 | ₩36,257 | ₩35,536 | ₩35,790 | -1.29% | 13.9만 |
|---|
| 2026.02.25 | ₩35,923 | ₩36,090 | ₩35,910 | ₩36,083 | +0.45% | 1만 |
|---|
| 2026.02.24 | ₩35,483 | ₩35,769 | ₩35,416 | ₩35,723 | +0.68% | 4.4만 |
|---|
| 2026.02.23 | ₩35,857 | ₩35,897 | ₩35,376 | ₩35,550 | -0.86% | 6.3만 |
|---|
| 2026.02.20 | ₩35,436 | ₩35,843 | ₩35,436 | ₩35,823 | +1.09% | 4.1만 |
|---|
| 2026.02.19 | ₩35,456 | ₩35,563 | ₩35,390 | ₩35,536 | +0.23% | 7.8만 |
|---|
| 2026.02.18 | ₩35,350 | ₩35,536 | ₩35,243 | ₩35,430 | +0.23% | 6.8만 |
|---|
| 2026.02.17 | ₩35,096 | ₩35,216 | ₩34,883 | ₩35,136 | +0.11% | 3.9만 |
|---|
| 2026.02.13 | ₩35,363 | ₩35,456 | ₩35,110 | ₩35,256 | -0.30% | 5.5만 |
|---|
| 2026.02.12 | ₩35,496 | ₩35,496 | ₩34,947 | ₩34,963 | -1.50% | 2.4만 |
|---|
| 2026.02.11 | ₩35,683 | ₩35,683 | ₩35,270 | ₩35,443 | -0.67% | 1.9만 |
|---|
| 2026.02.10 | ₩35,576 | ₩35,777 | ₩35,523 | ₩35,556 | -0.06% | 2.7만 |
|---|
| 2026.02.09 | ₩35,737 | ₩35,737 | ₩35,376 | ₩35,710 | -0.07% | 3.5만 |
|---|
| 2026.02.06 | ₩35,216 | ₩35,563 | ₩35,216 | ₩35,543 | +0.93% | 11.8만 |
|---|
| 2026.02.05 | ₩35,283 | ₩35,363 | ₩35,116 | ₩35,216 | -0.19% | 6.3만 |
|---|
| 2026.02.04 | ₩35,830 | ₩35,843 | ₩35,563 | ₩35,723 | -0.30% | 7.2만 |
|---|
| 2026.02.03 | ₩36,630 | ₩36,630 | ₩35,697 | ₩35,863 | -2.09% | 2.2만 |
|---|
| 2026.02.02 | ₩36,163 | ₩36,604 | ₩36,163 | ₩36,565 | +1.11% | 3.3만 |
|---|
| 2026.01.30 | ₩36,457 | ₩36,590 | ₩36,203 | ₩36,297 | -0.44% | 7.6만 |
|---|
| 2026.01.29 | ₩36,857 | ₩37,124 | ₩35,870 | ₩37,017 | +0.43% | 3.3만 |
|---|
| 2026.01.28 | ₩37,671 | ₩37,671 | ₩37,057 | ₩37,124 | -1.45% | 3.9만 |
|---|
| 2026.01.27 | ₩37,164 | ₩37,219 | ₩37,151 | ₩37,191 | +0.07% | 3.3만 |
|---|
| 2026.01.26 | ₩36,924 | ₩37,084 | ₩36,884 | ₩37,017 | +0.25% | 6.2만 |
|---|
| 2026.01.23 | ₩36,817 | ₩36,884 | ₩36,618 | ₩36,817 | 0.00% | 9.9만 |
|---|
| 2026.01.22 | ₩36,870 | ₩36,870 | ₩36,630 | ₩36,737 | -0.36% | 3.2만 |
|---|
| 2026.01.21 | ₩36,177 | ₩36,697 | ₩36,154 | ₩36,697 | +1.44% | 7만 |
|---|
| 2026.01.20 | ₩36,323 | ₩36,390 | ₩36,083 | ₩36,137 | -0.51% | 3.1만 |
|---|
| 2026.01.16 | ₩36,804 | ₩36,844 | ₩36,697 | ₩36,777 | -0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩36,817 | ₩36,884 | ₩36,710 | ₩36,764 | -0.14% | 2.4만 |
|---|
| 2026.01.14 | ₩36,670 | ₩36,670 | ₩36,430 | ₩36,630 | -0.11% | 3.2만 |
|---|
| 2026.01.13 | ₩37,004 | ₩37,004 | ₩36,644 | ₩36,790 | -0.58% | 3.5만 |
|---|
| 2026.01.12 | ₩36,990 | ₩37,117 | ₩36,930 | ₩37,102 | +0.30% | 4.7만 |
|---|
| 2026.01.09 | ₩36,750 | ₩37,084 | ₩36,724 | ₩37,084 | +0.91% | 2.8만 |
|---|
| 2026.01.08 | ₩36,657 | ₩36,750 | ₩36,518 | ₩36,657 | 0.00% | 3.7만 |
|---|
| 2026.01.07 | ₩36,684 | ₩36,817 | ₩36,626 | ₩36,630 | -0.15% | 4만 |
|---|
| 2026.01.06 | ₩36,150 | ₩36,644 | ₩36,150 | ₩36,617 | +1.29% | 4.9만 |
|---|
| 2026.01.05 | ₩35,897 | ₩36,215 | ₩35,897 | ₩36,150 | +0.71% | 3.8만 |
|---|
| 2026.01.02 | ₩36,030 | ₩36,030 | ₩35,575 | ₩35,737 | -0.81% | 3.4만 |
|---|
| 2025.12.31 | ₩36,043 | ₩36,070 | ₩35,830 | ₩35,830 | -0.59% | 2.1만 |
|---|
| 2025.12.30 | ₩36,057 | ₩36,123 | ₩36,043 | ₩36,083 | +0.07% | 2.2만 |
|---|
| 2025.12.29 | ₩36,017 | ₩36,163 | ₩36,017 | ₩36,137 | +0.33% | 4.7만 |
|---|
| 2025.12.26 | ₩36,177 | ₩36,203 | ₩36,110 | ₩36,190 | +0.04% | 3.4만 |
|---|
| 2025.12.24 | ₩36,030 | ₩36,163 | ₩35,999 | ₩36,137 | +0.30% | 1.5만 |
|---|
| 2025.12.23 | ₩36,043 | ₩36,043 | ₩35,843 | ₩36,043 | 0.00% | 4.7만 |
|---|
| 2025.12.22 | ₩35,763 | ₩35,870 | ₩35,630 | ₩35,870 | +0.30% | 21만 |
|---|
| 2025.12.19 | ₩35,483 | ₩35,590 | ₩35,483 | ₩35,590 | +0.30% | 7.7만 |
|---|
| 2025.12.18 | ₩35,500 | ₩35,630 | ₩35,350 | ₩35,443 | -0.16% | 4.6만 |
|---|
| 2025.12.17 | ₩35,510 | ₩35,536 | ₩35,175 | ₩35,190 | -0.90% | 5.7만 |
|---|
| 2025.12.16 | ₩35,496 | ₩35,523 | ₩35,310 | ₩35,483 | -0.04% | 2.4만 |
|---|
| 2025.12.15 | ₩35,710 | ₩35,723 | ₩35,456 | ₩35,590 | -0.34% | 7만 |
|---|
| 2025.12.12 | ₩35,990 | ₩35,990 | ₩35,603 | ₩35,670 | -0.89% | 7.6만 |
|---|
| 2025.12.11 | ₩35,923 | ₩35,923 | ₩35,750 | ₩35,897 | -0.07% | 2.2만 |
|---|
| 2025.12.10 | ₩35,536 | ₩35,857 | ₩35,482 | ₩35,817 | +0.79% | 2.5만 |
|---|
| 2025.12.09 | ₩35,643 | ₩35,750 | ₩35,603 | ₩35,616 | -0.07% | 2.6만 |
|---|
| 2025.12.08 | ₩36,003 | ₩36,230 | ₩35,691 | ₩35,763 | -0.67% | 2.6만 |
|---|
| 2025.12.05 | ₩36,174 | ₩36,174 | ₩35,977 | ₩36,043 | -0.36% | 2.7만 |
|---|
| 2025.12.04 | ₩36,057 | ₩36,057 | ₩35,843 | ₩35,963 | -0.26% | 3만 |
|---|
| 2025.12.03 | ₩35,923 | ₩36,043 | ₩35,777 | ₩36,017 | +0.26% | 3.2만 |
|---|
| 2025.12.02 | ₩35,915 | ₩36,030 | ₩35,830 | ₩35,883 | -0.09% | 2.2만 |
|---|
| 2025.12.01 | ₩35,750 | ₩35,937 | ₩35,670 | ₩35,763 | +0.04% | 5.4만 |
|---|
| 2025.11.28 | ₩35,697 | ₩35,817 | ₩35,697 | ₩35,750 | +0.15% | 5.5천 |
|---|
| 2025.11.26 | ₩35,623 | ₩35,777 | ₩35,623 | ₩35,723 | +0.28% | 16.4만 |
|---|
| 2025.11.25 | ₩35,403 | ₩35,763 | ₩35,336 | ₩35,763 | +1.02% | 19.3만 |
|---|
| 2025.11.24 | ₩35,056 | ₩35,296 | ₩35,056 | ₩35,230 | +0.49% | 2.6만 |
|---|
| 2025.11.21 | ₩34,521 | ₩35,030 | ₩34,521 | ₩34,816 | +0.85% | 8.2천 |
|---|
| 2025.11.20 | ₩35,483 | ₩35,483 | ₩34,416 | ₩34,416 | -3.01% | 2.4만 |
|---|
| 2025.11.19 | ₩34,883 | ₩35,070 | ₩34,723 | ₩34,949 | +0.19% | 1.6만 |
|---|
| 2025.11.18 | ₩34,963 | ₩34,963 | ₩34,549 | ₩34,736 | -0.65% | 3.1만 |
|---|
| 2025.11.17 | ₩35,256 | ₩35,310 | ₩34,883 | ₩35,030 | -0.64% | 2.3만 |
|---|
| 2025.11.14 | ₩34,869 | ₩35,350 | ₩34,869 | ₩35,256 | +1.11% | 1.6만 |
|---|
| 2025.11.13 | ₩35,483 | ₩35,576 | ₩35,136 | ₩35,216 | -0.75% | 2.5만 |
|---|
| 2025.11.12 | ₩35,590 | ₩35,697 | ₩35,576 | ₩35,656 | +0.19% | 3.5만 |
|---|
| 2025.11.11 | ₩35,390 | ₩35,590 | ₩35,340 | ₩35,590 | +0.57% | 3.4만 |
|---|
| 2025.11.10 | ₩35,203 | ₩35,470 | ₩35,070 | ₩35,443 | +0.68% | 3.9만 |
|---|
| 2025.11.07 | ₩34,736 | ₩34,896 | ₩34,473 | ₩34,896 | +0.46% | 5.1만 |
|---|
| 2025.11.06 | ₩35,363 | ₩35,363 | ₩34,869 | ₩34,990 | -1.06% | 3.4만 |
|---|
| 2025.11.05 | ₩35,403 | ₩35,523 | ₩35,343 | ₩35,483 | +0.23% | 7.2만 |
|---|
| 2025.11.04 | ₩35,336 | ₩35,536 | ₩35,283 | ₩35,416 | +0.23% | 3만 |
|---|
| 2025.11.03 | ₩35,523 | ₩35,697 | ₩35,492 | ₩35,670 | +0.41% | 1.8만 |
|---|
| 2025.10.31 | ₩35,620 | ₩35,683 | ₩35,418 | ₩35,563 | -0.16% | 4.7만 |
|---|
| 2025.10.30 | ₩35,697 | ₩35,763 | ₩35,403 | ₩35,403 | -0.82% | 3만 |
|---|
| 2025.10.29 | ₩35,737 | ₩35,737 | ₩35,456 | ₩35,550 | -0.52% | 4.7만 |
|---|
| 2025.10.28 | ₩36,030 | ₩36,030 | ₩35,849 | ₩35,870 | -0.44% | 3.6만 |
|---|
| 2025.10.27 | ₩35,977 | ₩36,030 | ₩35,937 | ₩36,017 | +0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩35,550 | ₩35,735 | ₩35,550 | ₩35,643 | +0.26% | 7.8천 |
|---|
| 2025.10.23 | ₩35,336 | ₩35,443 | ₩35,336 | ₩35,430 | +0.26% | 9.7천 |
|---|
| 2025.10.22 | ₩35,376 | ₩35,403 | ₩35,096 | ₩35,230 | -0.41% | 1.3만 |
|---|
| 2025.10.21 | ₩35,296 | ₩35,430 | ₩35,296 | ₩35,363 | +0.19% | 1.5만 |
|---|
| 2025.10.20 | ₩34,923 | ₩35,190 | ₩34,923 | ₩35,151 | +0.65% | 5.7천 |
|---|
| 2025.10.17 | ₩34,679 | ₩34,843 | ₩34,576 | ₩34,803 | +0.36% | 5.6천 |
|---|
| 2025.10.16 | ₩34,896 | ₩34,933 | ₩34,509 | ₩34,603 | -0.84% | 1.3만 |
|---|
| 2025.10.15 | ₩34,976 | ₩34,976 | ₩34,509 | ₩34,684 | -0.84% | 2.4만 |
|---|
| 2025.10.14 | ₩34,603 | ₩34,816 | ₩34,603 | ₩34,639 | +0.10% | 7.6천 |
|---|
| 2025.10.13 | ₩34,671 | ₩34,829 | ₩34,643 | ₩34,749 | +0.23% | 6.6천 |
|---|
| 2025.10.10 | ₩35,163 | ₩35,223 | ₩34,329 | ₩34,329 | -2.37% | 1.5만 |
|---|