시장 데이터를 불러오는 중
전체 종목
Parnassus Value Select ETF 과거 주가
Parnassus Value Select ETF · PRVS · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Parnassus Value Select ETF · PRVS · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,786 | ₩43,853 | ₩43,759 | ₩43,775 | -0.02% | 2천 |
| 2026.10.08 | ₩43,786 | ₩43,786 | ₩43,585 | ₩43,648 | -0.32% | 5.1천 |
| 2026.10.07 | ₩43,542 | ₩43,893 | ₩43,542 | ₩43,833 | +0.67% | 9천 |
| 2026.10.06 | ₩44,068 | ₩44,108 | ₩43,956 | ₩43,956 | -0.25% | 8.3천 |
| 2026.10.05 | ₩43,598 | ₩43,920 | ₩43,598 | ₩43,825 | +0.52% | 2천 |
| 2026.10.02 | ₩43,477 | ₩43,585 | ₩43,477 | ₩43,567 | +0.21% | 2.1천 |
| 2026.10.01 | ₩43,022 | ₩43,370 | ₩43,022 | ₩43,329 | +0.71% | 6.7천 |
| 2026.09.30 | ₩43,679 | ₩43,679 | ₩43,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,350 |
| -0.75% |
| 500 |
| 2026.09.29 | ₩43,464 | ₩43,545 | ₩43,317 | ₩43,506 | +0.10% | 6.1천 |
|---|
| 2026.09.28 | ₩43,484 | ₩43,612 | ₩43,357 | ₩43,469 | -0.03% | 6.2천 |
|---|
| 2026.09.25 | ₩43,853 | ₩43,880 | ₩43,786 | ₩43,853 | 0.00% | 2.2천 |
|---|
| 2026.09.24 | ₩43,410 | ₩43,679 | ₩43,410 | ₩43,659 | +0.57% | 3.9천 |
|---|
| 2026.09.23 | ₩44,068 | ₩44,068 | ₩43,625 | ₩43,630 | -0.99% | 7.3천 |
|---|
| 2026.09.22 | ₩43,960 | ₩44,064 | ₩43,907 | ₩44,064 | +0.23% | 5천 |
|---|
| 2026.09.21 | ₩43,907 | ₩44,242 | ₩43,907 | ₩44,178 | +0.62% | 7.4천 |
|---|
| 2026.09.18 | ₩43,571 | ₩43,773 | ₩43,571 | ₩43,770 | +0.46% | 8.7천 |
|---|
| 2026.09.17 | ₩43,545 | ₩43,679 | ₩43,531 | ₩43,625 | +0.18% | 1.7천 |
|---|
| 2026.09.16 | ₩43,665 | ₩43,665 | ₩43,102 | ₩43,244 | -0.96% | 6.4천 |
|---|
| 2026.09.15 | ₩43,638 | ₩43,652 | ₩43,591 | ₩43,591 | -0.11% | 2.4천 |
|---|
| 2026.09.14 | ₩43,904 | ₩43,987 | ₩43,826 | ₩43,928 | +0.05% | 5.3천 |
|---|
| 2026.09.11 | ₩44,161 | ₩44,161 | ₩44,001 | ₩44,148 | -0.03% | 1.2만 |
|---|
| 2026.09.10 | ₩43,907 | ₩43,933 | ₩43,746 | ₩43,853 | -0.12% | 9.8천 |
|---|
| 2026.09.09 | ₩44,161 | ₩44,175 | ₩43,987 | ₩44,068 | -0.21% | 4천 |
|---|
| 2026.09.08 | ₩44,617 | ₩44,617 | ₩44,430 | ₩44,430 | -0.42% | 3천 |
|---|
| 2026.09.04 | ₩44,658 | ₩44,725 | ₩44,631 | ₩44,688 | +0.07% | 3천 |
|---|
| 2026.09.03 | ₩44,591 | ₩44,778 | ₩44,443 | ₩44,752 | +0.36% | 3.5천 |
|---|
| 2026.09.02 | ₩44,483 | ₩44,483 | ₩44,316 | ₩44,349 | -0.30% | 2.2천 |
|---|
| 2026.09.01 | ₩44,443 | ₩44,443 | ₩44,188 | ₩44,242 | -0.45% | 2.3천 |
|---|
| 2026.08.31 | ₩45,127 | ₩45,127 | ₩44,651 | ₩44,711 | -0.92% | 1.8만 |
|---|
| 2026.08.28 | ₩44,725 | ₩45,107 | ₩44,591 | ₩45,006 | +0.63% | 2.3만 |
|---|
| 2026.08.27 | ₩44,993 | ₩44,993 | ₩44,664 | ₩44,752 | -0.54% | 1만 |
|---|
| 2026.08.26 | ₩45,047 | ₩45,114 | ₩45,000 | ₩45,060 | +0.03% | 3.8천 |
|---|
| 2026.08.25 | ₩44,979 | ₩45,127 | ₩44,979 | ₩45,114 | +0.30% | 7천 |
|---|
| 2026.08.24 | ₩45,100 | ₩45,100 | ₩44,953 | ₩45,079 | -0.05% | 1.7만 |
|---|
| 2026.08.21 | ₩44,899 | ₩44,993 | ₩44,899 | ₩44,993 | +0.21% | 2.5천 |
|---|
| 2026.08.20 | ₩44,859 | ₩44,859 | ₩44,778 | ₩44,778 | -0.18% | 1.6천 |
|---|
| 2026.08.19 | ₩44,832 | ₩44,939 | ₩44,819 | ₩44,835 | +0.01% | 1만 |
|---|
| 2026.08.18 | ₩44,859 | ₩44,859 | ₩44,599 | ₩44,599 | -0.58% | 4천 |
|---|
| 2026.08.17 | ₩45,006 | ₩45,013 | ₩44,805 | ₩44,805 | -0.45% | 2.6천 |
|---|
| 2026.08.14 | ₩45,127 | ₩45,127 | ₩44,958 | ₩44,962 | -0.37% | 2.8만 |
|---|
| 2026.08.13 | ₩45,201 | ₩45,201 | ₩45,033 | ₩45,110 | -0.20% | 5.2천 |
|---|
| 2026.08.12 | ₩44,899 | ₩45,020 | ₩44,886 | ₩44,892 | -0.01% | 500 |
|---|
| 2026.08.11 | ₩44,926 | ₩44,966 | ₩44,805 | ₩44,872 | -0.12% | 7.9천 |
|---|
| 2026.08.10 | ₩44,939 | ₩45,033 | ₩44,847 | ₩44,847 | -0.21% | 3.3천 |
|---|
| 2026.08.07 | ₩44,886 | ₩44,966 | ₩44,778 | ₩44,966 | +0.18% | 7.1천 |
|---|
| 2026.08.06 | ₩44,819 | ₩44,859 | ₩44,691 | ₩44,714 | -0.23% | 3.3천 |
|---|
| 2026.08.05 | ₩45,087 | ₩45,087 | ₩44,870 | ₩44,870 | -0.48% | 1.2만 |
|---|
| 2026.08.04 | ₩44,792 | ₩45,006 | ₩44,564 | ₩44,903 | +0.25% | 6천 |
|---|
| 2026.08.03 | ₩44,524 | ₩44,674 | ₩44,475 | ₩44,674 | +0.34% | 5.5천 |
|---|
| 2026.07.31 | ₩44,041 | ₩44,215 | ₩43,880 | ₩44,195 | +0.35% | 1.9천 |
|---|
| 2026.07.30 | ₩43,370 | ₩43,719 | ₩43,290 | ₩43,667 | +0.68% | 8.8천 |
|---|
| 2026.07.29 | ₩43,357 | ₩43,357 | ₩42,713 | ₩42,718 | -1.47% | 1.2만 |
|---|
| 2026.07.28 | ₩43,276 | ₩43,614 | ₩43,276 | ₩43,614 | +0.78% | 1.7만 |
|---|
| 2026.07.27 | ₩43,384 | ₩43,384 | ₩43,142 | ₩43,298 | -0.20% | 7.2천 |
|---|
| 2026.07.24 | ₩43,236 | ₩43,236 | ₩43,102 | ₩43,152 | -0.20% | 3.5천 |
|---|
| 2026.07.23 | ₩43,169 | ₩43,169 | ₩43,026 | ₩43,026 | -0.33% | 2.4천 |
|---|
| 2026.07.22 | ₩43,310 | ₩43,343 | ₩43,266 | ₩43,266 | -0.10% | 1.4천 |
|---|
| 2026.07.21 | ₩43,317 | ₩43,518 | ₩43,317 | ₩43,440 | +0.28% | 2.9천 |
|---|
| 2026.07.20 | ₩43,397 | ₩43,397 | ₩43,102 | ₩43,117 | -0.65% | 2.1천 |
|---|
| 2026.07.17 | ₩43,585 | ₩43,585 | ₩43,129 | ₩43,182 | -0.92% | 3.7천 |
|---|
| 2026.07.16 | ₩43,960 | ₩43,960 | ₩43,585 | ₩43,732 | -0.52% | 1.6천 |
|---|
| 2026.07.15 | ₩43,786 | ₩43,799 | ₩43,645 | ₩43,672 | -0.26% | 1천 |
|---|
| 2026.07.14 | ₩43,558 | ₩43,652 | ₩43,477 | ₩43,585 | +0.06% | 4.3천 |
|---|
| 2026.07.13 | ₩43,625 | ₩43,625 | ₩43,477 | ₩43,479 | -0.34% | 5.2천 |
|---|
| 2026.07.10 | ₩43,732 | ₩43,736 | ₩43,719 | ₩43,736 | +0.01% | 5.6천 |
|---|
| 2026.07.09 | ₩43,665 | ₩43,826 | ₩43,652 | ₩43,719 | +0.12% | 2.5천 |
|---|
| 2026.07.08 | ₩43,625 | ₩43,679 | ₩43,518 | ₩43,579 | -0.10% | 2.2천 |
|---|
| 2026.07.07 | ₩44,215 | ₩44,215 | ₩43,857 | ₩43,954 | -0.59% | 1.3천 |
|---|
| 2026.07.06 | ₩44,034 | ₩44,273 | ₩44,027 | ₩44,273 | +0.54% | 3.5천 |
|---|
| 2026.07.02 | ₩44,309 | ₩44,309 | ₩43,773 | ₩44,066 | -0.55% | 3.5천 |
|---|
| 2026.07.01 | ₩43,746 | ₩44,135 | ₩43,746 | ₩43,935 | +0.43% | 1.1만 |
|---|
| 2026.06.30 | ₩43,866 | ₩44,135 | ₩43,866 | ₩44,086 | +0.50% | 1.7천 |
|---|
| 2026.06.29 | ₩43,652 | ₩43,904 | ₩43,638 | ₩43,904 | +0.58% | 2.1천 |
|---|
| 2026.06.26 | ₩43,437 | ₩43,786 | ₩43,437 | ₩43,539 | +0.23% | 1.9천 |
|---|
| 2026.06.25 | ₩43,625 | ₩43,719 | ₩43,545 | ₩43,630 | +0.01% | 6.5천 |
|---|
| 2026.06.24 | ₩42,794 | ₩42,847 | ₩42,525 | ₩42,618 | -0.41% | 1.1만 |
|---|
| 2026.06.23 | ₩42,552 | ₩42,713 | ₩42,431 | ₩42,584 | +0.08% | 3.3천 |
|---|
| 2026.06.22 | ₩43,250 | ₩43,250 | ₩42,626 | ₩43,176 | -0.17% | 2.6만 |
|---|
| 2026.06.18 | ₩42,861 | ₩43,115 | ₩42,861 | ₩43,004 | +0.33% | 4.4천 |
|---|
| 2026.06.17 | ₩43,223 | ₩43,384 | ₩42,516 | ₩42,516 | -1.64% | 1만 |
|---|
| 2026.06.16 | ₩43,022 | ₩43,089 | ₩42,807 | ₩42,807 | -0.50% | 2.6천 |
|---|
| 2026.06.15 | ₩42,941 | ₩43,022 | ₩42,816 | ₩42,816 | -0.29% | 1.6천 |
|---|
| 2026.06.12 | ₩41,935 | ₩42,311 | ₩41,935 | ₩42,230 | +0.70% | 1.1천 |
|---|
| 2026.06.11 | ₩41,600 | ₩42,177 | ₩41,452 | ₩42,056 | +1.10% | 4.8천 |
|---|
| 2026.06.10 | ₩42,056 | ₩42,056 | ₩41,372 | ₩41,372 | -1.63% | 4.1천 |
|---|
| 2026.06.09 | ₩42,177 | ₩42,177 | ₩41,265 | ₩41,903 | -0.65% | 4천 |
|---|
| 2026.06.08 | ₩41,667 | ₩41,707 | ₩41,608 | ₩41,608 | -0.14% | 1천 |
|---|
| 2026.06.05 | ₩42,016 | ₩42,016 | ₩41,359 | ₩41,387 | -1.50% | 2.9천 |
|---|
| 2026.06.04 | ₩42,056 | ₩42,203 | ₩42,016 | ₩42,024 | -0.08% | 2.8천 |
|---|
| 2026.06.03 | ₩41,815 | ₩41,868 | ₩41,812 | ₩41,812 | -0.01% | 3.8천 |
|---|
| 2026.06.02 | ₩41,707 | ₩42,002 | ₩41,707 | ₩42,000 | +0.70% | 3.9천 |
|---|
| 2026.06.01 | ₩41,721 | ₩41,815 | ₩41,721 | ₩41,815 | +0.23% | 700 |
|---|
| 2026.05.29 | ₩41,680 | ₩41,680 | ₩41,654 | ₩41,654 | -0.06% | 600 |
|---|
| 2026.05.28 | ₩41,533 | ₩41,680 | ₩41,406 | ₩41,599 | +0.16% | 1.3천 |
|---|
| 2026.05.27 | ₩41,587 | ₩41,640 | ₩41,587 | ₩41,587 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩41,345 | ₩41,520 | ₩41,345 | ₩41,514 | +0.41% | 2.6천 |
|---|
| 2026.05.22 | ₩40,998 | ₩41,050 | ₩40,874 | ₩40,874 | -0.30% | 1천 |
|---|
| 2026.05.21 | ₩40,688 | ₩40,943 | ₩40,634 | ₩40,876 | +0.46% | 3천 |
|---|
| 2026.05.20 | ₩40,634 | ₩40,809 | ₩40,594 | ₩40,762 | +0.31% | 4.7천 |
|---|
| 2026.05.19 | ₩40,339 | ₩40,567 | ₩40,325 | ₩40,325 | -0.04% | 4.6천 |
|---|
| 2026.05.18 | ₩40,715 | ₩40,715 | ₩40,366 | ₩40,523 | -0.47% | 1.7천 |
|---|
| 2026.05.15 | ₩40,701 | ₩40,701 | ₩40,527 | ₩40,527 | -0.43% | 6.9천 |
|---|
| 2026.05.14 | ₩41,184 | ₩41,251 | ₩41,062 | ₩41,062 | -0.30% | 3.3천 |
|---|
| 2026.05.13 | ₩40,970 | ₩41,198 | ₩40,950 | ₩41,132 | +0.40% | 3천 |
|---|
| 2026.05.12 | ₩40,836 | ₩41,007 | ₩40,661 | ₩41,007 | +0.42% | 2.9천 |
|---|
| 2026.05.11 | ₩41,050 | ₩41,117 | ₩41,010 | ₩41,037 | -0.03% | 3.6천 |
|---|
| 2026.05.08 | ₩40,903 | ₩40,956 | ₩40,869 | ₩40,912 | +0.02% | 3.3천 |
|---|
| 2026.05.07 | ₩41,117 | ₩41,117 | ₩40,750 | ₩40,750 | -0.89% | 4.8천 |
|---|
| 2026.05.06 | ₩41,010 | ₩41,238 | ₩41,010 | ₩41,212 | +0.49% | 7.1천 |
|---|
| 2026.05.05 | ₩40,648 | ₩40,715 | ₩40,621 | ₩40,677 | +0.07% | 1.9만 |
|---|
| 2026.05.04 | ₩40,527 | ₩40,567 | ₩40,152 | ₩40,284 | -0.60% | 9.1천 |
|---|
| 2026.05.01 | ₩40,447 | ₩40,608 | ₩40,314 | ₩40,314 | -0.33% | 1.1만 |
|---|
| 2026.04.30 | ₩40,071 | ₩40,406 | ₩40,071 | ₩40,372 | +0.75% | 2.9천 |
|---|
| 2026.04.29 | ₩39,937 | ₩39,937 | ₩39,722 | ₩39,816 | -0.30% | 1.3천 |
|---|
| 2026.04.28 | ₩40,232 | ₩40,232 | ₩39,991 | ₩40,030 | -0.50% | 3.9천 |
|---|
| 2026.04.27 | ₩40,393 | ₩40,420 | ₩40,286 | ₩40,321 | -0.18% | 3.2천 |
|---|
| 2026.04.24 | ₩40,098 | ₩40,259 | ₩40,098 | ₩40,232 | +0.33% | 5.6천 |
|---|
| 2026.04.23 | ₩40,125 | ₩40,205 | ₩39,682 | ₩39,996 | -0.32% | 9천 |
|---|
| 2026.04.22 | ₩39,991 | ₩40,152 | ₩39,991 | ₩40,136 | +0.36% | 5.9천 |
|---|
| 2026.04.21 | ₩40,125 | ₩40,272 | ₩39,737 | ₩39,737 | -0.97% | 1.3만 |
|---|
| 2026.04.20 | ₩40,058 | ₩40,058 | ₩39,971 | ₩39,988 | -0.17% | 4.8천 |
|---|
| 2026.04.17 | ₩40,058 | ₩40,259 | ₩40,058 | ₩40,125 | +0.17% | 6.4천 |
|---|
| 2026.04.16 | ₩39,615 | ₩39,790 | ₩39,615 | ₩39,672 | +0.14% | 3.1천 |
|---|
| 2026.04.15 | ₩39,857 | ₩39,857 | ₩39,582 | ₩39,816 | -0.10% | 2만 |
|---|
| 2026.04.14 | ₩39,468 | ₩39,790 | ₩39,468 | ₩39,790 | +0.82% | 7.5천 |
|---|
| 2026.04.13 | ₩38,757 | ₩39,319 | ₩38,757 | ₩39,319 | +1.45% | 1.3천 |
|---|
| 2026.04.10 | ₩39,213 | ₩39,213 | ₩38,891 | ₩38,931 | -0.72% | 9.2천 |
|---|
| 2026.04.09 | ₩38,864 | ₩39,240 | ₩38,797 | ₩39,186 | +0.83% | 1.2만 |
|---|
| 2026.04.08 | ₩38,878 | ₩38,998 | ₩38,811 | ₩38,998 | +0.31% | 5.6천 |
|---|
| 2026.04.07 | ₩37,429 | ₩37,751 | ₩37,376 | ₩37,751 | +0.86% | 2.3만 |
|---|
| 2026.04.06 | ₩37,604 | ₩37,684 | ₩37,550 | ₩37,684 | +0.21% | 8.4천 |
|---|
| 2026.04.02 | ₩36,799 | ₩37,510 | ₩36,799 | ₩37,496 | +1.90% | 4.9천 |
|---|
| 2026.04.01 | ₩37,322 | ₩37,550 | ₩37,322 | ₩37,362 | +0.11% | 3.7만 |
|---|
| 2026.03.31 | ₩36,330 | ₩36,937 | ₩36,330 | ₩36,937 | +1.67% | 4.1천 |
|---|
| 2026.03.30 | ₩36,263 | ₩36,316 | ₩35,874 | ₩36,020 | -0.67% | 8천 |
|---|
| 2026.03.27 | ₩36,611 | ₩36,665 | ₩36,236 | ₩36,316 | -0.81% | 1.7만 |
|---|
| 2026.03.26 | ₩37,309 | ₩37,335 | ₩36,772 | ₩36,826 | -1.29% | 4.8천 |
|---|
| 2026.03.25 | ₩37,724 | ₩37,724 | ₩37,349 | ₩37,483 | -0.64% | 7천 |
|---|
| 2026.03.24 | ₩37,510 | ₩37,590 | ₩37,389 | ₩37,429 | -0.21% | 6.6천 |
|---|
| 2026.03.23 | ₩37,751 | ₩37,778 | ₩37,335 | ₩37,443 | -0.82% | 4.1천 |
|---|
| 2026.03.20 | ₩37,590 | ₩37,590 | ₩37,047 | ₩37,174 | -1.11% | 8.1천 |
|---|
| 2026.03.19 | ₩37,242 | ₩37,966 | ₩37,201 | ₩37,966 | +1.94% | 4.1천 |
|---|
| 2026.03.18 | ₩38,073 | ₩38,073 | ₩37,671 | ₩37,671 | -1.06% | 1.1천 |
|---|
| 2026.03.17 | ₩38,194 | ₩38,194 | ₩38,159 | ₩38,194 | 0.00% | 6.2천 |
|---|
| 2026.03.16 | ₩38,011 | ₩38,011 | ₩37,905 | ₩37,905 | -0.28% | 4.7천 |
|---|
| 2026.03.13 | ₩37,885 | ₩37,885 | ₩37,496 | ₩37,524 | -0.95% | 5.8천 |
|---|
| 2026.03.12 | ₩37,899 | ₩37,899 | ₩37,510 | ₩37,510 | -1.03% | 2.4천 |
|---|
| 2026.03.11 | ₩38,355 | ₩38,355 | ₩38,086 | ₩38,199 | -0.41% | 7.5천 |
|---|
| 2026.03.10 | ₩38,274 | ₩38,596 | ₩38,160 | ₩38,207 | -0.18% | 1만 |
|---|
| 2026.03.09 | ₩38,033 | ₩38,341 | ₩37,262 | ₩38,249 | +0.57% | 1.5만 |
|---|
| 2026.03.06 | ₩38,019 | ₩38,220 | ₩38,019 | ₩38,034 | +0.04% | 2만 |
|---|
| 2026.03.05 | ₩39,065 | ₩39,065 | ₩38,636 | ₩38,768 | -0.76% | 1.9천 |
|---|
| 2026.03.04 | ₩39,253 | ₩39,293 | ₩39,190 | ₩39,218 | -0.09% | 1.1만 |
|---|
| 2026.03.03 | ₩39,025 | ₩39,025 | ₩38,328 | ₩38,923 | -0.26% | 4.3천 |
|---|
| 2026.03.02 | ₩39,226 | ₩39,602 | ₩39,106 | ₩39,462 | +0.60% | 6.1천 |
|---|
| 2026.02.27 | ₩39,427 | ₩39,655 | ₩39,398 | ₩39,655 | +0.58% | 1.7만 |
|---|
| 2026.02.26 | ₩39,803 | ₩39,910 | ₩39,387 | ₩39,625 | -0.45% | 7.9만 |
|---|
| 2026.02.25 | ₩39,588 | ₩39,722 | ₩39,588 | ₩39,722 | +0.34% | 2.5천 |
|---|
| 2026.02.24 | ₩39,280 | ₩39,481 | ₩39,267 | ₩39,441 | +0.41% | 4.1천 |
|---|
| 2026.02.23 | ₩39,696 | ₩39,696 | ₩39,132 | ₩39,240 | -1.15% | 6.4천 |
|---|
| 2026.02.20 | ₩39,293 | ₩39,669 | ₩39,293 | ₩39,650 | +0.91% | 4.7천 |
|---|
| 2026.02.19 | ₩39,199 | ₩39,307 | ₩39,119 | ₩39,273 | +0.19% | 1.1만 |
|---|
| 2026.02.18 | ₩40,165 | ₩40,165 | ₩38,925 | ₩39,106 | -2.64% | 8.3천 |
|---|
| 2026.02.17 | ₩38,757 | ₩38,931 | ₩38,542 | ₩38,757 | 0.00% | 2.7만 |
|---|
| 2026.02.13 | ₩38,998 | ₩38,998 | ₩38,703 | ₩38,758 | -0.62% | 4.7천 |
|---|
| 2026.02.12 | ₩38,971 | ₩38,971 | ₩38,628 | ₩38,628 | -0.88% | 3.8천 |
|---|
| 2026.02.11 | ₩39,226 | ₩39,226 | ₩38,992 | ₩39,090 | -0.35% | 4.3천 |
|---|
| 2026.02.10 | ₩39,347 | ₩39,359 | ₩39,099 | ₩39,099 | -0.63% | 2.7천 |
|---|
| 2026.02.09 | ₩39,159 | ₩39,387 | ₩39,052 | ₩39,340 | +0.46% | 2천 |
|---|
| 2026.02.06 | ₩38,864 | ₩39,267 | ₩38,864 | ₩39,244 | +0.98% | 2.4만 |
|---|
| 2026.02.05 | ₩38,945 | ₩38,945 | ₩38,556 | ₩38,573 | -0.95% | 7.6천 |
|---|
| 2026.02.04 | ₩39,508 | ₩39,508 | ₩39,173 | ₩39,221 | -0.73% | 4.3천 |
|---|
| 2026.02.03 | ₩39,655 | ₩39,655 | ₩39,106 | ₩39,309 | -0.87% | 2.4천 |
|---|
| 2026.02.02 | ₩39,495 | ₩39,588 | ₩39,347 | ₩39,562 | +0.17% | 7천 |
|---|
| 2026.01.30 | ₩39,253 | ₩39,267 | ₩39,025 | ₩39,186 | -0.17% | 8.4천 |
|---|
| 2026.01.29 | ₩38,985 | ₩39,669 | ₩38,985 | ₩39,669 | +1.75% | 6.1천 |
|---|
| 2026.01.28 | ₩39,267 | ₩39,347 | ₩39,267 | ₩39,347 | +0.20% | 3.4천 |
|---|
| 2026.01.27 | ₩39,253 | ₩39,347 | ₩39,253 | ₩39,307 | +0.14% | 500 |
|---|
| 2026.01.26 | ₩39,132 | ₩39,253 | ₩39,132 | ₩39,199 | +0.17% | 3.6천 |
|---|
| 2026.01.23 | ₩39,132 | ₩39,146 | ₩39,012 | ₩39,068 | -0.16% | 3.6천 |
|---|
| 2026.01.22 | ₩39,280 | ₩39,280 | ₩39,119 | ₩39,146 | -0.34% | 4.3천 |
|---|
| 2026.01.21 | ₩38,837 | ₩39,132 | ₩38,744 | ₩39,039 | +0.52% | 3.2천 |
|---|
| 2026.01.20 | ₩38,757 | ₩38,797 | ₩38,448 | ₩38,475 | -0.73% | 4.5천 |
|---|
| 2026.01.16 | ₩39,267 | ₩39,320 | ₩39,253 | ₩39,293 | +0.07% | 8.8천 |
|---|
| 2026.01.15 | ₩39,114 | ₩39,267 | ₩39,114 | ₩39,193 | +0.20% | 4.9천 |
|---|
| 2026.01.14 | ₩38,837 | ₩38,855 | ₩38,770 | ₩38,855 | +0.04% | 2.1천 |
|---|
| 2026.01.13 | ₩38,891 | ₩38,945 | ₩38,891 | ₩38,906 | +0.04% | 2.3천 |
|---|
| 2026.01.12 | ₩38,958 | ₩39,181 | ₩38,878 | ₩39,181 | +0.57% | 1.7천 |
|---|
| 2026.01.09 | ₩39,079 | ₩39,146 | ₩39,079 | ₩39,122 | +0.11% | 2.6만 |
|---|
| 2026.01.08 | ₩38,971 | ₩38,985 | ₩38,837 | ₩38,839 | -0.34% | 7천 |
|---|
| 2026.01.07 | ₩39,186 | ₩39,186 | ₩38,752 | ₩38,752 | -1.11% | 900 |
|---|
| 2026.01.06 | ₩38,837 | ₩39,146 | ₩38,784 | ₩39,146 | +0.79% | 3.4천 |
|---|
| 2026.01.05 | ₩38,140 | ₩38,475 | ₩38,140 | ₩38,475 | +0.88% | 1천 |
|---|
| 2026.01.02 | ₩37,630 | ₩37,838 | ₩37,630 | ₩37,838 | +0.55% | 400 |
|---|
| 2025.12.31 | ₩37,679 | ₩37,679 | ₩37,561 | ₩37,561 | -0.31% | 2.7천 |
|---|
| 2025.12.30 | ₩37,805 | ₩37,845 | ₩37,762 | ₩37,762 | -0.11% | 1천 |
|---|
| 2025.12.29 | ₩37,818 | ₩37,872 | ₩37,704 | ₩37,807 | -0.03% | 3.4천 |
|---|
| 2025.12.26 | ₩37,832 | ₩37,858 | ₩37,832 | ₩37,858 | +0.07% | 600 |
|---|
| 2025.12.24 | ₩37,765 | ₩37,820 | ₩37,765 | ₩37,820 | +0.15% | 400 |
|---|
| 2025.12.23 | ₩37,590 | ₩37,657 | ₩37,590 | ₩37,617 | +0.07% | 1만 |
|---|
| 2025.12.22 | ₩37,349 | ₩37,550 | ₩37,339 | ₩37,499 | +0.40% | 7.1천 |
|---|
| 2025.12.19 | ₩37,125 | ₩37,125 | ₩37,125 | ₩37,125 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩37,295 | ₩37,295 | ₩37,054 | ₩37,054 | -0.65% | 3.3천 |
|---|
| 2025.12.17 | ₩36,946 | ₩36,959 | ₩36,933 | ₩36,946 | 0.00% | 2.2천 |
|---|
| 2025.12.16 | ₩37,322 | ₩37,322 | ₩37,274 | ₩37,274 | -0.13% | 200 |
|---|
| 2025.12.15 | ₩37,469 | ₩37,469 | ₩37,421 | ₩37,421 | -0.13% | 800 |
|---|
| 2025.12.12 | ₩37,483 | ₩37,483 | ₩37,402 | ₩37,443 | -0.11% | 1.5천 |
|---|
| 2025.12.11 | ₩37,429 | ₩37,617 | ₩37,429 | ₩37,617 | +0.50% | 1.4천 |
|---|
| 2025.12.10 | ₩36,987 | ₩37,443 | ₩36,987 | ₩37,389 | +1.09% | 3.3천 |
|---|
| 2025.12.09 | ₩37,148 | ₩37,148 | ₩36,920 | ₩36,920 | -0.61% | 2.3천 |
|---|
| 2025.12.08 | ₩37,191 | ₩37,191 | ₩37,031 | ₩37,031 | -0.43% | 1.4만 |
|---|
| 2025.12.05 | ₩37,409 | ₩37,409 | ₩37,282 | ₩37,283 | -0.34% | 2천 |
|---|
| 2025.12.04 | ₩37,255 | ₩37,335 | ₩37,255 | ₩37,322 | +0.18% | 1.3천 |
|---|
| 2025.12.03 | ₩37,148 | ₩37,402 | ₩37,148 | ₩37,361 | +0.57% | 1.3천 |
|---|
| 2025.12.02 | ₩37,134 | ₩37,134 | ₩37,132 | ₩37,132 | -0.01% | 200 |
|---|
| 2025.12.01 | ₩37,255 | ₩37,309 | ₩37,103 | ₩37,103 | -0.41% | 3.7천 |
|---|
| 2025.11.28 | ₩37,402 | ₩37,456 | ₩37,378 | ₩37,378 | -0.06% | 1.7천 |
|---|
| 2025.11.26 | ₩37,191 | ₩37,362 | ₩37,191 | ₩37,255 | +0.17% | 4천 |
|---|
| 2025.11.25 | ₩36,812 | ₩37,188 | ₩36,812 | ₩37,161 | +0.95% | 3.5천 |
|---|
| 2025.11.24 | ₩36,517 | ₩36,611 | ₩36,504 | ₩36,571 | +0.15% | 1.2만 |
|---|
| 2025.11.21 | ₩35,914 | ₩36,491 | ₩35,793 | ₩36,265 | +0.98% | 5.2천 |
|---|
| 2025.11.20 | ₩36,611 | ₩36,611 | ₩35,659 | ₩35,659 | -2.60% | 3.2천 |
|---|
| 2025.11.19 | ₩36,209 | ₩36,330 | ₩36,035 | ₩36,173 | -0.10% | 2.3만 |
|---|
| 2025.11.18 | ₩36,209 | ₩36,276 | ₩35,887 | ₩36,098 | -0.31% | 2.5천 |
|---|
| 2025.11.17 | ₩36,678 | ₩36,678 | ₩36,383 | ₩36,391 | -0.78% | 1.6천 |
|---|
| 2025.11.14 | ₩36,611 | ₩36,906 | ₩36,611 | ₩36,729 | +0.32% | 7.3천 |
|---|
| 2025.11.13 | ₩37,255 | ₩37,255 | ₩36,819 | ₩36,822 | -1.16% | 1.7만 |
|---|
| 2025.11.12 | ₩37,376 | ₩37,389 | ₩37,322 | ₩37,329 | -0.13% | 800 |
|---|
| 2025.11.11 | ₩37,054 | ₩37,215 | ₩37,054 | ₩37,208 | +0.42% | 1.6천 |
|---|
| 2025.11.10 | ₩37,054 | ₩37,188 | ₩37,054 | ₩37,181 | +0.34% | 400 |
|---|
| 2025.11.07 | ₩36,558 | ₩36,718 | ₩36,383 | ₩36,718 | +0.44% | 2.7천 |
|---|
| 2025.11.06 | ₩36,763 | ₩36,763 | ₩36,698 | ₩36,698 | -0.18% | 1.1천 |
|---|
| 2025.11.05 | ₩36,665 | ₩36,665 | ₩36,665 | ₩36,665 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,584 | ₩36,625 | ₩36,537 | ₩36,571 | -0.04% | 1천 |
|---|
| 2025.11.03 | ₩36,611 | ₩36,839 | ₩36,531 | ₩36,775 | +0.45% | 2.4천 |
|---|
| 2025.10.31 | ₩36,718 | ₩36,853 | ₩36,705 | ₩36,772 | +0.15% | 500 |
|---|
| 2025.10.30 | ₩36,906 | ₩36,906 | ₩36,598 | ₩36,598 | -0.84% | 2.6천 |
|---|
| 2025.10.29 | ₩36,963 | ₩36,973 | ₩36,665 | ₩36,713 | -0.67% | 800 |
|---|
| 2025.10.28 | ₩36,987 | ₩36,987 | ₩36,831 | ₩36,831 | -0.42% | 700 |
|---|
| 2025.10.27 | ₩36,853 | ₩36,946 | ₩36,853 | ₩36,933 | +0.22% | 2천 |
|---|
| 2025.10.24 | ₩36,678 | ₩36,745 | ₩36,638 | ₩36,705 | +0.07% | 3.8천 |
|---|
| 2025.10.23 | ₩36,343 | ₩36,437 | ₩36,289 | ₩36,403 | +0.17% | 4.4천 |
|---|
| 2025.10.22 | ₩36,397 | ₩36,410 | ₩36,155 | ₩36,260 | -0.38% | 4.5천 |
|---|
| 2025.10.21 | ₩36,464 | ₩36,517 | ₩36,450 | ₩36,450 | -0.04% | 4천 |
|---|
| 2025.10.20 | ₩36,397 | ₩36,469 | ₩36,356 | ₩36,466 | +0.19% | 2.4천 |
|---|
| 2025.10.17 | ₩35,981 | ₩36,169 | ₩35,981 | ₩36,102 | +0.34% | 5.4천 |
|---|
| 2025.10.16 | ₩36,423 | ₩36,423 | ₩35,994 | ₩36,009 | -1.14% | 1천 |
|---|
| 2025.10.15 | ₩36,102 | ₩36,370 | ₩36,102 | ₩36,269 | +0.46% | 3.2천 |
|---|
| 2025.10.14 | ₩35,807 | ₩36,115 | ₩35,807 | ₩35,974 | +0.47% | 700 |
|---|
| 2025.10.13 | ₩35,847 | ₩35,900 | ₩35,793 | ₩35,858 | +0.03% | 2천 |
|---|
| 2025.10.10 | ₩35,368 | ₩35,368 | ₩35,368 | ₩35,368 | 0.00% | 100 |
|---|