시장 데이터를 불러오는 중
전체 종목
Praxis Impact Large Cap Growth ETF 과거 주가
Praxis Impact Large Cap Growth ETF · PRXG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Praxis Impact Large Cap Growth ETF · PRXG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,590 | ₩55,751 | ₩55,456 | ₩55,751 | +0.29% | 3.9천 |
| 2026.10.08 | ₩55,617 | ₩55,738 | ₩55,135 | ₩55,339 | -0.50% | 4.6천 |
| 2026.10.07 | ₩55,805 | ₩56,004 | ₩55,697 | ₩56,004 | +0.36% | 2천 |
| 2026.10.06 | ₩56,246 | ₩56,246 | ₩56,122 | ₩56,122 | -0.22% | 4.1천 |
| 2026.10.05 | ₩55,671 | ₩55,845 | ₩55,671 | ₩55,727 | +0.10% | 2.1천 |
| 2026.10.02 | ₩55,242 | ₩55,269 | ₩55,189 | ₩55,269 | +0.05% | 1.1천 |
| 2026.10.01 | ₩54,914 | ₩54,914 | ₩54,439 | ₩54,680 | -0.43% | 2.8천 |
| 2026.09.30 | ₩55,028 | ₩55,102 | ₩54,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,675 |
| -0.64% |
| 5.4천 |
| 2026.09.29 | ₩54,586 | ₩54,680 | ₩54,479 | ₩54,479 | -0.20% | 2.7천 |
|---|
| 2026.09.28 | ₩54,774 | ₩54,881 | ₩54,586 | ₩54,612 | -0.30% | 9.4천 |
|---|
| 2026.09.25 | ₩54,994 | ₩55,128 | ₩54,934 | ₩55,104 | +0.20% | 5.7천 |
|---|
| 2026.09.24 | ₩54,318 | ₩54,827 | ₩54,318 | ₩54,760 | +0.81% | 3.4천 |
|---|
| 2026.09.23 | ₩54,921 | ₩54,921 | ₩54,613 | ₩54,624 | -0.54% | 8천 |
|---|
| 2026.09.22 | ₩55,256 | ₩55,256 | ₩55,167 | ₩55,167 | -0.16% | 3.2천 |
|---|
| 2026.09.21 | ₩54,399 | ₩55,162 | ₩54,399 | ₩55,118 | +1.32% | 1.4만 |
|---|
| 2026.09.18 | ₩53,582 | ₩53,755 | ₩53,515 | ₩53,755 | +0.32% | 1만 |
|---|
| 2026.09.17 | ₩53,502 | ₩53,593 | ₩53,502 | ₩53,593 | +0.17% | 800 |
|---|
| 2026.09.16 | ₩53,046 | ₩53,241 | ₩52,645 | ₩52,805 | -0.45% | 5.1천 |
|---|
| 2026.09.15 | ₩53,100 | ₩53,100 | ₩52,752 | ₩52,777 | -0.61% | 3.8천 |
|---|
| 2026.09.14 | ₩52,913 | ₩53,361 | ₩52,913 | ₩53,174 | +0.49% | 1.1천 |
|---|
| 2026.09.11 | ₩53,515 | ₩53,515 | ₩53,364 | ₩53,364 | -0.28% | 6.2천 |
|---|
| 2026.09.10 | ₩52,899 | ₩52,939 | ₩52,826 | ₩52,860 | -0.07% | 4.3천 |
|---|
| 2026.09.09 | ₩53,154 | ₩53,154 | ₩53,073 | ₩53,075 | -0.15% | 2.5천 |
|---|
| 2026.09.08 | ₩53,301 | ₩53,368 | ₩53,301 | ₩53,309 | +0.02% | 3.8천 |
|---|
| 2026.09.04 | ₩53,970 | ₩53,970 | ₩53,488 | ₩53,582 | -0.72% | 3.2천 |
|---|
| 2026.09.03 | ₩53,877 | ₩53,964 | ₩53,855 | ₩53,855 | -0.04% | 2.9천 |
|---|
| 2026.09.02 | ₩53,073 | ₩53,147 | ₩53,046 | ₩53,107 | +0.06% | 5.6천 |
|---|
| 2026.09.01 | ₩53,000 | ₩53,247 | ₩52,913 | ₩52,913 | -0.16% | 2.8천 |
|---|
| 2026.08.31 | ₩53,328 | ₩53,470 | ₩53,301 | ₩53,470 | +0.27% | 3.9천 |
|---|
| 2026.08.28 | ₩53,903 | ₩54,077 | ₩53,595 | ₩53,640 | -0.49% | 3.5천 |
|---|
| 2026.08.27 | ₩53,515 | ₩53,917 | ₩53,515 | ₩53,856 | +0.64% | 1.1만 |
|---|
| 2026.08.26 | ₩52,913 | ₩53,060 | ₩52,799 | ₩52,965 | +0.10% | 1만 |
|---|
| 2026.08.25 | ₩53,073 | ₩53,073 | ₩52,886 | ₩53,004 | -0.13% | 4.7천 |
|---|
| 2026.08.24 | ₩52,765 | ₩52,765 | ₩52,732 | ₩52,732 | -0.06% | 400 |
|---|
| 2026.08.21 | ₩52,926 | ₩53,032 | ₩52,926 | ₩53,032 | +0.20% | 1천 |
|---|
| 2026.08.20 | ₩53,254 | ₩53,254 | ₩52,846 | ₩52,846 | -0.77% | 6.8천 |
|---|
| 2026.08.19 | ₩53,194 | ₩53,488 | ₩53,113 | ₩53,287 | +0.18% | 9.7천 |
|---|
| 2026.08.18 | ₩53,234 | ₩53,354 | ₩53,154 | ₩53,154 | -0.15% | 1.7만 |
|---|
| 2026.08.17 | ₩54,037 | ₩54,037 | ₩53,810 | ₩53,850 | -0.35% | 5.9천 |
|---|
| 2026.08.14 | ₩54,285 | ₩54,325 | ₩54,024 | ₩54,118 | -0.31% | 4.7천 |
|---|
| 2026.08.13 | ₩54,238 | ₩54,385 | ₩54,144 | ₩54,288 | +0.09% | 2천 |
|---|
| 2026.08.12 | ₩54,225 | ₩54,225 | ₩53,783 | ₩53,790 | -0.80% | 1.9천 |
|---|
| 2026.08.11 | ₩53,890 | ₩53,890 | ₩53,555 | ₩53,665 | -0.42% | 3.4천 |
|---|
| 2026.08.10 | ₩54,211 | ₩54,211 | ₩53,903 | ₩53,981 | -0.42% | 4.6천 |
|---|
| 2026.08.07 | ₩54,104 | ₩54,312 | ₩53,970 | ₩54,184 | +0.15% | 4.5천 |
|---|
| 2026.08.06 | ₩54,158 | ₩54,158 | ₩53,756 | ₩53,769 | -0.72% | 8.2천 |
|---|
| 2026.08.05 | ₩54,559 | ₩54,559 | ₩53,890 | ₩53,891 | -1.22% | 2.8천 |
|---|
| 2026.08.04 | ₩53,997 | ₩54,077 | ₩53,977 | ₩53,977 | -0.04% | 800 |
|---|
| 2026.08.03 | ₩52,846 | ₩53,046 | ₩52,846 | ₩52,888 | +0.08% | 2.4천 |
|---|
| 2026.07.31 | ₩51,165 | ₩51,915 | ₩51,165 | ₩51,915 | +1.47% | 2.3천 |
|---|
| 2026.07.30 | ₩50,810 | ₩51,272 | ₩50,810 | ₩51,236 | +0.84% | 3만 |
|---|
| 2026.07.29 | ₩50,623 | ₩50,717 | ₩49,943 | ₩49,943 | -1.34% | 5.7천 |
|---|
| 2026.07.28 | ₩50,784 | ₩50,784 | ₩50,729 | ₩50,729 | -0.11% | 1.1천 |
|---|
| 2026.07.27 | ₩51,226 | ₩51,226 | ₩50,503 | ₩50,658 | -1.11% | 1만 |
|---|
| 2026.07.24 | ₩50,931 | ₩51,226 | ₩50,780 | ₩50,780 | -0.30% | 600 |
|---|
| 2026.07.23 | ₩50,810 | ₩51,025 | ₩50,810 | ₩50,944 | +0.26% | 4.2천 |
|---|
| 2026.07.22 | ₩52,069 | ₩52,297 | ₩52,069 | ₩52,137 | +0.13% | 5.2천 |
|---|
| 2026.07.21 | ₩52,203 | ₩52,384 | ₩52,096 | ₩52,384 | +0.35% | 1만 |
|---|
| 2026.07.20 | ₩52,136 | ₩52,136 | ₩51,855 | ₩51,860 | -0.53% | 5.3천 |
|---|
| 2026.07.17 | ₩51,898 | ₩51,898 | ₩51,898 | ₩51,898 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩52,939 | ₩53,033 | ₩52,477 | ₩52,560 | -0.72% | 1.2천 |
|---|
| 2026.07.15 | ₩53,020 | ₩53,238 | ₩53,020 | ₩53,238 | +0.41% | 400 |
|---|
| 2026.07.14 | ₩52,805 | ₩52,805 | ₩52,752 | ₩52,775 | -0.06% | 300 |
|---|
| 2026.07.13 | ₩52,538 | ₩52,685 | ₩52,263 | ₩52,313 | -0.43% | 2.6천 |
|---|
| 2026.07.10 | ₩52,685 | ₩52,965 | ₩52,685 | ₩52,965 | +0.53% | 7.6천 |
|---|
| 2026.07.09 | ₩52,109 | ₩52,684 | ₩52,109 | ₩52,684 | +1.10% | 500 |
|---|
| 2026.07.08 | ₩51,841 | ₩52,135 | ₩51,841 | ₩52,135 | +0.57% | 500 |
|---|
| 2026.07.07 | ₩51,922 | ₩52,015 | ₩51,922 | ₩52,015 | +0.18% | 300 |
|---|
| 2026.07.06 | ₩52,471 | ₩52,551 | ₩52,390 | ₩52,463 | -0.02% | 8.5천 |
|---|
| 2026.07.02 | ₩52,417 | ₩52,417 | ₩51,547 | ₩51,824 | -1.13% | 1.9천 |
|---|
| 2026.07.01 | ₩51,915 | ₩52,404 | ₩51,915 | ₩52,230 | +0.61% | 1.9천 |
|---|
| 2026.06.30 | ₩51,855 | ₩52,243 | ₩51,855 | ₩52,243 | +0.75% | 2.3천 |
|---|
| 2026.06.29 | ₩50,904 | ₩51,353 | ₩50,610 | ₩51,353 | +0.88% | 900 |
|---|
| 2026.06.26 | ₩50,007 | ₩50,513 | ₩50,007 | ₩50,513 | +1.01% | 800 |
|---|
| 2026.06.25 | ₩50,877 | ₩50,877 | ₩50,141 | ₩50,150 | -1.43% | 3천 |
|---|
| 2026.06.24 | ₩51,098 | ₩51,306 | ₩50,583 | ₩50,592 | -0.99% | 3.5천 |
|---|
| 2026.06.23 | ₩51,132 | ₩51,159 | ₩50,888 | ₩50,888 | -0.48% | 8.2천 |
|---|
| 2026.06.22 | ₩52,497 | ₩52,497 | ₩51,788 | ₩51,832 | -1.27% | 1.3천 |
|---|
| 2026.06.18 | ₩52,210 | ₩52,512 | ₩52,196 | ₩52,512 | +0.58% | 2.3천 |
|---|
| 2026.06.17 | ₩52,350 | ₩52,538 | ₩51,538 | ₩51,544 | -1.54% | 8.9천 |
|---|
| 2026.06.16 | ₩52,725 | ₩52,725 | ₩52,384 | ₩52,384 | -0.65% | 1.4천 |
|---|
| 2026.06.15 | ₩52,672 | ₩52,945 | ₩52,591 | ₩52,771 | +0.19% | 5.3천 |
|---|
| 2026.06.12 | ₩51,279 | ₩51,721 | ₩51,239 | ₩51,456 | +0.34% | 2.9천 |
|---|
| 2026.06.11 | ₩50,717 | ₩51,373 | ₩50,422 | ₩51,373 | +1.29% | 6.4천 |
|---|
| 2026.06.10 | ₩50,810 | ₩50,824 | ₩50,436 | ₩50,489 | -0.63% | 3.3천 |
|---|
| 2026.06.09 | ₩52,390 | ₩52,571 | ₩50,221 | ₩51,481 | -1.74% | 1.7만 |
|---|
| 2026.06.08 | ₩52,297 | ₩52,511 | ₩51,962 | ₩51,962 | -0.64% | 3.3천 |
|---|
| 2026.06.05 | ₩53,174 | ₩53,174 | ₩51,868 | ₩51,868 | -2.45% | 7.5천 |
|---|
| 2026.06.04 | ₩53,554 | ₩53,903 | ₩53,247 | ₩53,785 | +0.43% | 2.3천 |
|---|
| 2026.06.03 | ₩53,917 | ₩53,917 | ₩53,609 | ₩53,682 | -0.43% | 2.6천 |
|---|
| 2026.06.02 | ₩54,466 | ₩54,466 | ₩54,198 | ₩54,273 | -0.35% | 3.8천 |
|---|
| 2026.06.01 | ₩54,171 | ₩54,640 | ₩54,131 | ₩54,429 | +0.48% | 4.2천 |
|---|
| 2026.05.29 | ₩53,930 | ₩54,171 | ₩53,930 | ₩54,048 | +0.22% | 4.1천 |
|---|
| 2026.05.28 | ₩53,294 | ₩53,823 | ₩53,294 | ₩53,823 | +0.99% | 1.2만 |
|---|
| 2026.05.27 | ₩53,060 | ₩53,274 | ₩53,060 | ₩53,191 | +0.25% | 4.4천 |
|---|
| 2026.05.26 | ₩53,314 | ₩53,314 | ₩53,060 | ₩53,186 | -0.24% | 2.4천 |
|---|
| 2026.05.22 | ₩53,060 | ₩53,060 | ₩52,832 | ₩52,846 | -0.40% | 3.6천 |
|---|
| 2026.05.21 | ₩52,631 | ₩52,859 | ₩52,431 | ₩52,805 | +0.33% | 6.5천 |
|---|
| 2026.05.20 | ₩52,243 | ₩52,712 | ₩52,243 | ₩52,712 | +0.90% | 1.5천 |
|---|
| 2026.05.19 | ₩52,203 | ₩52,310 | ₩51,975 | ₩52,011 | -0.37% | 7.5천 |
|---|
| 2026.05.18 | ₩52,672 | ₩52,685 | ₩52,404 | ₩52,524 | -0.28% | 6.6천 |
|---|
| 2026.05.15 | ₩52,953 | ₩53,006 | ₩52,578 | ₩52,763 | -0.36% | 2.8천 |
|---|
| 2026.05.14 | ₩53,046 | ₩53,435 | ₩53,046 | ₩53,421 | +0.71% | 1.2만 |
|---|
| 2026.05.13 | ₩52,096 | ₩52,799 | ₩52,096 | ₩52,799 | +1.35% | 1.3천 |
|---|
| 2026.05.12 | ₩52,270 | ₩52,270 | ₩51,708 | ₩52,243 | -0.05% | 4.2천 |
|---|
| 2026.05.11 | ₩52,390 | ₩52,631 | ₩52,323 | ₩52,381 | -0.02% | 5.3천 |
|---|
| 2026.05.08 | ₩52,243 | ₩52,451 | ₩52,243 | ₩52,451 | +0.40% | 9.2천 |
|---|
| 2026.05.07 | ₩52,190 | ₩52,364 | ₩51,902 | ₩51,970 | -0.42% | 7.9천 |
|---|
| 2026.05.06 | ₩51,600 | ₩51,962 | ₩51,493 | ₩51,962 | +0.70% | 9천 |
|---|
| 2026.05.05 | ₩50,904 | ₩51,025 | ₩50,904 | ₩50,927 | +0.04% | 6.1천 |
|---|
| 2026.05.04 | ₩50,717 | ₩50,810 | ₩50,516 | ₩50,569 | -0.29% | 5.9천 |
|---|
| 2026.05.01 | ₩50,703 | ₩50,904 | ₩50,642 | ₩50,642 | -0.12% | 6.4천 |
|---|
| 2026.04.30 | ₩49,927 | ₩50,322 | ₩49,659 | ₩50,322 | +0.79% | 5.2천 |
|---|
| 2026.04.29 | ₩49,880 | ₩49,967 | ₩49,793 | ₩49,901 | +0.04% | 2.3만 |
|---|
| 2026.04.28 | ₩50,101 | ₩50,101 | ₩49,739 | ₩50,009 | -0.18% | 3.1천 |
|---|
| 2026.04.27 | ₩50,108 | ₩50,466 | ₩50,108 | ₩50,437 | +0.66% | 5.3천 |
|---|
| 2026.04.24 | ₩49,659 | ₩50,355 | ₩49,659 | ₩50,283 | +1.26% | 7.4천 |
|---|
| 2026.04.23 | ₩49,833 | ₩49,833 | ₩49,485 | ₩49,567 | -0.53% | 7.6천 |
|---|
| 2026.04.22 | ₩49,913 | ₩50,140 | ₩49,913 | ₩50,140 | +0.45% | 2.7천 |
|---|
| 2026.04.21 | ₩49,746 | ₩49,746 | ₩49,244 | ₩49,247 | -1.00% | 5.5천 |
|---|
| 2026.04.20 | ₩49,552 | ₩49,726 | ₩49,405 | ₩49,567 | +0.03% | 1.2만 |
|---|
| 2026.04.17 | ₩49,632 | ₩49,885 | ₩49,632 | ₩49,759 | +0.26% | 5천 |
|---|
| 2026.04.16 | ₩49,177 | ₩49,177 | ₩48,749 | ₩49,023 | -0.31% | 5.2천 |
|---|
| 2026.04.15 | ₩48,427 | ₩48,923 | ₩48,427 | ₩48,923 | +1.02% | 4.7천 |
|---|
| 2026.04.14 | ₩47,704 | ₩48,052 | ₩47,704 | ₩48,008 | +0.64% | 1.4만 |
|---|
| 2026.04.13 | ₩46,673 | ₩47,115 | ₩46,580 | ₩47,115 | +0.95% | 700 |
|---|
| 2026.04.10 | ₩46,633 | ₩46,660 | ₩46,406 | ₩46,460 | -0.37% | 4.7천 |
|---|
| 2026.04.09 | ₩45,857 | ₩46,325 | ₩45,857 | ₩46,307 | +0.98% | 2.4천 |
|---|
| 2026.04.08 | ₩46,392 | ₩46,392 | ₩45,957 | ₩45,976 | -0.90% | 5.7천 |
|---|
| 2026.04.07 | ₩44,370 | ₩44,826 | ₩44,156 | ₩44,826 | +1.03% | 3.7천 |
|---|
| 2026.04.06 | ₩44,866 | ₩44,866 | ₩44,585 | ₩44,732 | -0.30% | 1.3만 |
|---|
| 2026.04.02 | ₩43,915 | ₩44,504 | ₩43,882 | ₩44,504 | +1.34% | 1.5만 |
|---|
| 2026.04.01 | ₩44,397 | ₩44,745 | ₩44,384 | ₩44,518 | +0.27% | 1.4만 |
|---|
| 2026.03.31 | ₩43,219 | ₩44,076 | ₩43,099 | ₩43,996 | +1.80% | 1.2만 |
|---|
| 2026.03.30 | ₩42,643 | ₩42,697 | ₩42,155 | ₩42,353 | -0.68% | 1.1만 |
|---|
| 2026.03.27 | ₩43,058 | ₩43,058 | ₩42,617 | ₩42,617 | -1.03% | 4.6천 |
|---|
| 2026.03.26 | ₩44,397 | ₩44,397 | ₩43,554 | ₩43,554 | -1.90% | 6.9천 |
|---|
| 2026.03.25 | ₩45,013 | ₩45,013 | ₩44,638 | ₩44,662 | -0.78% | 600 |
|---|
| 2026.03.24 | ₩44,545 | ₩44,652 | ₩44,375 | ₩44,375 | -0.38% | 6.6천 |
|---|
| 2026.03.23 | ₩45,214 | ₩45,214 | ₩44,933 | ₩44,960 | -0.56% | 3.8천 |
|---|
| 2026.03.20 | ₩44,678 | ₩44,678 | ₩44,263 | ₩44,330 | -0.78% | 4.6천 |
|---|
| 2026.03.19 | ₩45,027 | ₩45,140 | ₩44,823 | ₩45,120 | +0.21% | 1.4만 |
|---|
| 2026.03.18 | ₩45,803 | ₩45,803 | ₩45,268 | ₩45,268 | -1.17% | 1만 |
|---|
| 2026.03.17 | ₩46,165 | ₩46,165 | ₩45,816 | ₩45,937 | -0.49% | 1.5만 |
|---|
| 2026.03.16 | ₩45,909 | ₩46,057 | ₩45,736 | ₩45,776 | -0.29% | 1.7만 |
|---|
| 2026.03.13 | ₩45,970 | ₩45,970 | ₩45,201 | ₩45,241 | -1.59% | 6.4천 |
|---|
| 2026.03.12 | ₩45,897 | ₩46,031 | ₩45,736 | ₩45,803 | -0.20% | 2.4천 |
|---|
| 2026.03.11 | ₩46,794 | ₩46,794 | ₩46,459 | ₩46,606 | -0.40% | 6.6천 |
|---|
| 2026.03.10 | ₩46,580 | ₩46,901 | ₩46,545 | ₩46,545 | -0.07% | 5.2천 |
|---|
| 2026.03.09 | ₩45,482 | ₩46,673 | ₩45,482 | ₩46,620 | +2.50% | 4.5천 |
|---|
| 2026.03.06 | ₩46,031 | ₩46,452 | ₩46,031 | ₩46,045 | +0.03% | 1.2만 |
|---|
| 2026.03.05 | ₩46,561 | ₩46,714 | ₩46,285 | ₩46,714 | +0.33% | 5.2천 |
|---|
| 2026.03.04 | ₩46,526 | ₩46,847 | ₩46,526 | ₩46,700 | +0.37% | 1.8만 |
|---|
| 2026.03.03 | ₩45,535 | ₩46,272 | ₩45,535 | ₩46,202 | +1.46% | 2천 |
|---|
| 2026.03.02 | ₩45,642 | ₩46,673 | ₩45,642 | ₩46,556 | +2.00% | 9.4천 |
|---|
| 2026.02.27 | ₩46,245 | ₩46,526 | ₩46,198 | ₩46,402 | +0.34% | 6.4천 |
|---|
| 2026.02.26 | ₩47,249 | ₩47,303 | ₩46,580 | ₩46,845 | -0.86% | 2.4천 |
|---|
| 2026.02.25 | ₩47,343 | ₩47,410 | ₩47,236 | ₩47,366 | +0.05% | 6.9천 |
|---|
| 2026.02.24 | ₩46,221 | ₩46,794 | ₩46,221 | ₩46,727 | +1.09% | 1.4만 |
|---|
| 2026.02.23 | ₩46,499 | ₩46,499 | ₩46,071 | ₩46,245 | -0.55% | 6.4천 |
|---|
| 2026.02.20 | ₩46,312 | ₩46,854 | ₩46,312 | ₩46,847 | +1.16% | 5천 |
|---|
| 2026.02.19 | ₩46,232 | ₩46,493 | ₩46,218 | ₩46,432 | +0.43% | 1.8만 |
|---|
| 2026.02.18 | ₩46,365 | ₩46,767 | ₩46,365 | ₩46,584 | +0.47% | 6.6천 |
|---|
| 2026.02.17 | ₩45,803 | ₩46,392 | ₩45,763 | ₩46,202 | +0.87% | 4.1천 |
|---|
| 2026.02.13 | ₩46,124 | ₩46,526 | ₩46,031 | ₩46,064 | -0.13% | 1.2만 |
|---|
| 2026.02.12 | ₩47,252 | ₩47,252 | ₩46,319 | ₩46,319 | -1.97% | 1.1만 |
|---|
| 2026.02.11 | ₩47,262 | ₩47,477 | ₩46,981 | ₩47,324 | +0.13% | 1.6만 |
|---|
| 2026.02.10 | ₩47,497 | ₩47,785 | ₩47,426 | ₩47,426 | -0.15% | 4.3천 |
|---|
| 2026.02.09 | ₩47,490 | ₩47,785 | ₩47,490 | ₩47,683 | +0.41% | 5.1천 |
|---|
| 2026.02.06 | ₩46,566 | ₩47,222 | ₩46,566 | ₩47,222 | +1.41% | 2만 |
|---|
| 2026.02.05 | ₩46,714 | ₩46,714 | ₩46,098 | ₩46,189 | -1.12% | 8.8천 |
|---|
| 2026.02.04 | ₩47,503 | ₩47,503 | ₩46,606 | ₩47,008 | -1.04% | 1.1만 |
|---|
| 2026.02.03 | ₩47,945 | ₩47,945 | ₩47,209 | ₩47,611 | -0.70% | 1.2만 |
|---|
| 2026.02.02 | ₩48,682 | ₩48,695 | ₩48,508 | ₩48,508 | -0.36% | 4.4천 |
|---|
| 2026.01.30 | ₩48,628 | ₩48,722 | ₩48,360 | ₩48,363 | -0.55% | 2.2천 |
|---|
| 2026.01.29 | ₩48,695 | ₩48,842 | ₩47,905 | ₩48,842 | +0.30% | 9천 |
|---|
| 2026.01.28 | ₩49,445 | ₩49,445 | ₩49,030 | ₩49,231 | -0.43% | 4.6천 |
|---|
| 2026.01.27 | ₩49,182 | ₩49,365 | ₩49,182 | ₩49,217 | +0.07% | 4.6천 |
|---|
| 2026.01.26 | ₩48,682 | ₩49,003 | ₩48,682 | ₩48,883 | +0.41% | 1.1만 |
|---|
| 2026.01.23 | ₩48,401 | ₩48,682 | ₩48,401 | ₩48,508 | +0.22% | 1.2만 |
|---|
| 2026.01.22 | ₩48,347 | ₩48,387 | ₩48,119 | ₩48,293 | -0.11% | 3.5만 |
|---|
| 2026.01.21 | ₩47,771 | ₩48,186 | ₩47,356 | ₩47,865 | +0.20% | 2.1만 |
|---|
| 2026.01.20 | ₩47,852 | ₩47,985 | ₩47,388 | ₩47,388 | -0.97% | 1.7만 |
|---|
| 2026.01.16 | ₩48,746 | ₩48,842 | ₩48,581 | ₩48,683 | -0.13% | 1.2만 |
|---|
| 2026.01.15 | ₩48,976 | ₩48,986 | ₩48,667 | ₩48,667 | -0.63% | 4천 |
|---|
| 2026.01.14 | ₩48,642 | ₩48,735 | ₩48,362 | ₩48,648 | +0.01% | 8.3천 |
|---|
| 2026.01.13 | ₩49,284 | ₩49,284 | ₩49,097 | ₩49,231 | -0.11% | 2.4만 |
|---|
| 2026.01.12 | ₩49,217 | ₩49,525 | ₩49,177 | ₩49,378 | +0.33% | 1.6만 |
|---|
| 2026.01.09 | ₩49,074 | ₩49,311 | ₩49,074 | ₩49,217 | +0.29% | 8.4천 |
|---|
| 2026.01.08 | ₩49,311 | ₩49,311 | ₩48,896 | ₩48,936 | -0.76% | 2.2천 |
|---|
| 2026.01.07 | ₩49,405 | ₩49,525 | ₩49,236 | ₩49,236 | -0.34% | 7천 |
|---|
| 2026.01.06 | ₩48,936 | ₩49,137 | ₩48,896 | ₩49,137 | +0.41% | 6.5천 |
|---|
| 2026.01.05 | ₩48,949 | ₩49,106 | ₩48,885 | ₩48,927 | -0.05% | 4.3천 |
|---|
| 2026.01.02 | ₩49,211 | ₩49,211 | ₩48,501 | ₩48,722 | -0.99% | 3.4천 |
|---|
| 2025.12.31 | ₩49,137 | ₩49,137 | ₩48,896 | ₩48,896 | -0.49% | 2.4천 |
|---|
| 2025.12.30 | ₩49,257 | ₩49,351 | ₩49,244 | ₩49,244 | -0.03% | 3.1천 |
|---|
| 2025.12.29 | ₩49,324 | ₩49,351 | ₩49,249 | ₩49,324 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩49,591 | ₩49,659 | ₩49,565 | ₩49,565 | -0.05% | 2.2만 |
|---|
| 2025.12.24 | ₩49,411 | ₩49,579 | ₩49,411 | ₩49,527 | +0.23% | 1.3천 |
|---|
| 2025.12.23 | ₩49,110 | ₩49,458 | ₩49,110 | ₩49,458 | +0.71% | 800 |
|---|
| 2025.12.22 | ₩49,030 | ₩49,124 | ₩48,963 | ₩49,124 | +0.19% | 1.2만 |
|---|
| 2025.12.19 | ₩48,521 | ₩48,842 | ₩48,521 | ₩48,842 | +0.66% | 8.7천 |
|---|
| 2025.12.18 | ₩48,253 | ₩48,454 | ₩48,039 | ₩48,213 | -0.08% | 6.3천 |
|---|
| 2025.12.17 | ₩48,280 | ₩48,280 | ₩47,577 | ₩47,577 | -1.46% | 1.1만 |
|---|
| 2025.12.16 | ₩48,334 | ₩48,438 | ₩48,015 | ₩48,438 | +0.22% | 6.4천 |
|---|
| 2025.12.15 | ₩48,360 | ₩48,387 | ₩48,280 | ₩48,320 | -0.08% | 6.7천 |
|---|
| 2025.12.12 | ₩49,142 | ₩49,149 | ₩48,320 | ₩48,561 | -1.18% | 3.2만 |
|---|
| 2025.12.11 | ₩49,118 | ₩49,565 | ₩48,869 | ₩49,365 | +0.50% | 4.8만 |
|---|
| 2025.12.10 | ₩49,391 | ₩49,552 | ₩49,124 | ₩49,458 | +0.14% | 1.3만 |
|---|
| 2025.12.09 | ₩49,219 | ₩49,431 | ₩49,219 | ₩49,365 | +0.30% | 3.1천 |
|---|
| 2025.12.08 | ₩49,606 | ₩49,606 | ₩49,217 | ₩49,391 | -0.43% | 7만 |
|---|
| 2025.12.05 | ₩49,572 | ₩49,806 | ₩49,351 | ₩49,529 | -0.09% | 8.1만 |
|---|
| 2025.12.04 | ₩49,271 | ₩49,632 | ₩49,110 | ₩49,632 | +0.73% | 7.3만 |
|---|
| 2025.12.03 | ₩49,150 | ₩49,445 | ₩49,150 | ₩49,291 | +0.29% | 12.2만 |
|---|
| 2025.12.02 | ₩49,351 | ₩49,425 | ₩49,150 | ₩49,177 | -0.35% | 9.1천 |
|---|
| 2025.12.01 | ₩48,932 | ₩49,150 | ₩48,932 | ₩49,003 | +0.15% | 3.4천 |
|---|
| 2025.11.28 | ₩49,043 | ₩49,190 | ₩49,043 | ₩49,190 | +0.30% | 1.1천 |
|---|
| 2025.11.26 | ₩49,043 | ₩49,083 | ₩48,963 | ₩48,963 | -0.16% | 2.7천 |
|---|
| 2025.11.25 | ₩47,905 | ₩48,628 | ₩47,905 | ₩48,628 | +1.51% | 2.4천 |
|---|
| 2025.11.24 | ₩47,704 | ₩48,267 | ₩47,704 | ₩48,256 | +1.16% | 6.7천 |
|---|
| 2025.11.21 | ₩47,048 | ₩47,530 | ₩46,727 | ₩47,115 | +0.14% | 8.6천 |
|---|
| 2025.11.20 | ₩48,668 | ₩48,963 | ₩46,821 | ₩46,821 | -3.80% | 8.6천 |
|---|
| 2025.11.19 | ₩48,106 | ₩48,119 | ₩47,497 | ₩47,771 | -0.70% | 3.2천 |
|---|
| 2025.11.18 | ₩47,636 | ₩47,678 | ₩47,303 | ₩47,383 | -0.53% | 3천 |
|---|
| 2025.11.17 | ₩48,427 | ₩48,481 | ₩47,758 | ₩47,932 | -1.02% | 1.6만 |
|---|
| 2025.11.14 | ₩47,878 | ₩48,642 | ₩47,878 | ₩48,441 | +1.17% | 1.2만 |
|---|
| 2025.11.13 | ₩48,828 | ₩48,828 | ₩48,334 | ₩48,334 | -1.01% | 4.2천 |
|---|
| 2025.11.12 | ₩49,431 | ₩49,458 | ₩49,177 | ₩49,458 | +0.05% | 1.2만 |
|---|
| 2025.11.11 | ₩49,204 | ₩49,565 | ₩49,204 | ₩49,458 | +0.52% | 900 |
|---|
| 2025.11.10 | ₩49,418 | ₩49,640 | ₩49,148 | ₩49,565 | +0.30% | 3.1천 |
|---|
| 2025.11.07 | ₩48,027 | ₩48,494 | ₩47,898 | ₩48,494 | +0.97% | 2.2천 |
|---|
| 2025.11.06 | ₩49,257 | ₩49,257 | ₩48,588 | ₩48,588 | -1.36% | 3.3천 |
|---|
| 2025.11.05 | ₩49,209 | ₩49,766 | ₩49,209 | ₩49,485 | +0.56% | 9.8천 |
|---|
| 2025.11.04 | ₩49,579 | ₩49,847 | ₩49,330 | ₩49,338 | -0.49% | 1.1만 |
|---|
| 2025.11.03 | ₩50,436 | ₩50,436 | ₩50,129 | ₩50,181 | -0.50% | 6.1천 |
|---|
| 2025.10.31 | ₩50,342 | ₩50,342 | ₩49,806 | ₩49,991 | -0.70% | 6.6만 |
|---|
| 2025.10.30 | ₩50,034 | ₩50,088 | ₩49,721 | ₩49,721 | -0.63% | 1.3만 |
|---|
| 2025.10.29 | ₩50,583 | ₩50,583 | ₩50,168 | ₩50,394 | -0.37% | 2만 |
|---|
| 2025.10.28 | ₩50,094 | ₩50,375 | ₩49,954 | ₩50,236 | +0.28% | 1.6만 |
|---|
| 2025.10.27 | ₩49,686 | ₩49,837 | ₩49,565 | ₩49,837 | +0.30% | 7.3천 |
|---|
| 2025.10.24 | ₩50,141 | ₩50,141 | ₩48,896 | ₩49,051 | -2.17% | 4.9천 |
|---|
| 2025.10.23 | ₩48,280 | ₩48,482 | ₩48,240 | ₩48,482 | +0.42% | 1.7천 |
|---|
| 2025.10.22 | ₩48,401 | ₩48,401 | ₩47,698 | ₩48,087 | -0.65% | 5.2천 |
|---|
| 2025.10.21 | ₩48,521 | ₩48,534 | ₩48,307 | ₩48,481 | -0.08% | 4.6천 |
|---|
| 2025.10.20 | ₩48,226 | ₩48,534 | ₩48,220 | ₩48,414 | +0.39% | 1.6만 |
|---|
| 2025.10.17 | ₩47,410 | ₩47,932 | ₩47,410 | ₩47,874 | +0.98% | 5.9천 |
|---|
| 2025.10.16 | ₩48,028 | ₩48,028 | ₩47,356 | ₩47,603 | -0.89% | 1.4만 |
|---|
| 2025.10.15 | ₩47,905 | ₩47,905 | ₩47,490 | ₩47,766 | -0.29% | 2.5천 |
|---|
| 2025.10.14 | ₩47,443 | ₩47,852 | ₩47,443 | ₩47,564 | +0.25% | 4.8천 |
|---|
| 2025.10.13 | ₩47,798 | ₩48,052 | ₩47,678 | ₩47,992 | +0.41% | 4.4천 |
|---|
| 2025.10.10 | ₩48,829 | ₩48,829 | ₩47,090 | ₩47,090 | -3.56% | 7천 |
|---|