시장 데이터를 불러오는 중
전체 종목
Praxis Impact Large Cap Value ETF 과거 주가
Praxis Impact Large Cap Value ETF · PRXV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Praxis Impact Large Cap Value ETF · PRXV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,225 | ₩47,325 | ₩47,178 | ₩47,265 | +0.09% | 3.8천 |
| 2026.10.08 | ₩46,850 | ₩47,185 | ₩46,757 | ₩47,185 | +0.71% | 1만 |
| 2026.10.07 | ₩46,703 | ₩46,917 | ₩46,703 | ₩46,844 | +0.30% | 1.1만 |
| 2026.10.06 | ₩46,995 | ₩47,011 | ₩46,969 | ₩46,969 | -0.05% | 2.7천 |
| 2026.10.05 | ₩46,583 | ₩46,783 | ₩46,569 | ₩46,770 | +0.40% | 5.3천 |
| 2026.10.02 | ₩46,556 | ₩46,609 | ₩46,529 | ₩46,609 | +0.12% | 8.7천 |
| 2026.10.01 | ₩46,315 | ₩46,475 | ₩46,127 | ₩46,475 | +0.35% | 7.4천 |
| 2026.09.30 | ₩46,716 | ₩46,757 | ₩46,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,355 |
| -0.77% |
| 1.3만 |
| 2026.09.29 | ₩46,765 | ₩46,765 | ₩46,542 | ₩46,716 | -0.10% | 9.9천 |
|---|
| 2026.09.28 | ₩47,332 | ₩47,332 | ₩46,971 | ₩46,991 | -0.72% | 7천 |
|---|
| 2026.09.25 | ₩47,305 | ₩47,351 | ₩47,091 | ₩47,351 | +0.10% | 3.1천 |
|---|
| 2026.09.24 | ₩47,172 | ₩47,359 | ₩47,131 | ₩47,185 | +0.03% | 1.5만 |
|---|
| 2026.09.23 | ₩47,627 | ₩47,627 | ₩47,292 | ₩47,319 | -0.65% | 1만 |
|---|
| 2026.09.22 | ₩47,613 | ₩47,613 | ₩47,438 | ₩47,573 | -0.08% | 2.3만 |
|---|
| 2026.09.21 | ₩47,533 | ₩47,787 | ₩47,506 | ₩47,653 | +0.25% | 1.4만 |
|---|
| 2026.09.18 | ₩47,346 | ₩47,520 | ₩47,346 | ₩47,479 | +0.28% | 6.3천 |
|---|
| 2026.09.17 | ₩47,680 | ₩47,680 | ₩47,526 | ₩47,640 | -0.08% | 3.7천 |
|---|
| 2026.09.16 | ₩47,680 | ₩47,747 | ₩47,131 | ₩47,305 | -0.79% | 6.3천 |
|---|
| 2026.09.15 | ₩47,921 | ₩47,921 | ₩47,633 | ₩47,761 | -0.34% | 6.3천 |
|---|
| 2026.09.14 | ₩47,787 | ₩47,854 | ₩47,734 | ₩47,811 | +0.05% | 2.5천 |
|---|
| 2026.09.11 | ₩48,028 | ₩48,109 | ₩47,975 | ₩48,055 | +0.06% | 4.4천 |
|---|
| 2026.09.10 | ₩47,723 | ₩47,774 | ₩47,653 | ₩47,671 | -0.11% | 3.2천 |
|---|
| 2026.09.09 | ₩48,189 | ₩48,202 | ₩48,032 | ₩48,032 | -0.33% | 7.1천 |
|---|
| 2026.09.08 | ₩48,457 | ₩48,457 | ₩48,254 | ₩48,254 | -0.42% | 6.5천 |
|---|
| 2026.09.04 | ₩48,764 | ₩48,791 | ₩48,660 | ₩48,711 | -0.11% | 2.8천 |
|---|
| 2026.09.03 | ₩48,711 | ₩48,845 | ₩48,537 | ₩48,845 | +0.27% | 1.1만 |
|---|
| 2026.09.02 | ₩48,283 | ₩48,510 | ₩48,283 | ₩48,457 | +0.36% | 7.6천 |
|---|
| 2026.09.01 | ₩48,229 | ₩48,229 | ₩48,028 | ₩48,046 | -0.38% | 3천 |
|---|
| 2026.08.31 | ₩48,303 | ₩48,329 | ₩48,256 | ₩48,296 | -0.01% | 3.8천 |
|---|
| 2026.08.28 | ₩48,470 | ₩48,537 | ₩48,323 | ₩48,443 | -0.06% | 6.7천 |
|---|
| 2026.08.27 | ₩48,443 | ₩48,550 | ₩48,416 | ₩48,457 | +0.03% | 6.1천 |
|---|
| 2026.08.26 | ₩48,831 | ₩48,872 | ₩48,751 | ₩48,794 | -0.08% | 1.7만 |
|---|
| 2026.08.25 | ₩48,965 | ₩48,965 | ₩48,657 | ₩48,803 | -0.33% | 2.1만 |
|---|
| 2026.08.24 | ₩48,738 | ₩48,791 | ₩48,631 | ₩48,791 | +0.11% | 9.4천 |
|---|
| 2026.08.21 | ₩48,644 | ₩48,711 | ₩48,644 | ₩48,711 | +0.14% | 2.2천 |
|---|
| 2026.08.20 | ₩48,611 | ₩48,831 | ₩48,430 | ₩48,430 | -0.37% | 1.3만 |
|---|
| 2026.08.19 | ₩48,992 | ₩49,059 | ₩48,791 | ₩48,829 | -0.33% | 1.5만 |
|---|
| 2026.08.18 | ₩48,831 | ₩48,831 | ₩48,631 | ₩48,631 | -0.41% | 1.9만 |
|---|
| 2026.08.17 | ₩48,979 | ₩48,979 | ₩48,740 | ₩48,740 | -0.49% | 5.3천 |
|---|
| 2026.08.14 | ₩48,979 | ₩48,979 | ₩48,858 | ₩48,889 | -0.18% | 4.8천 |
|---|
| 2026.08.13 | ₩48,858 | ₩48,938 | ₩48,718 | ₩48,847 | -0.02% | 2.9천 |
|---|
| 2026.08.12 | ₩48,644 | ₩48,644 | ₩48,487 | ₩48,636 | -0.02% | 2.1천 |
|---|
| 2026.08.11 | ₩48,457 | ₩48,550 | ₩48,363 | ₩48,406 | -0.10% | 5.6천 |
|---|
| 2026.08.10 | ₩48,269 | ₩48,309 | ₩48,216 | ₩48,250 | -0.04% | 5.6천 |
|---|
| 2026.08.07 | ₩48,042 | ₩48,202 | ₩48,028 | ₩48,178 | +0.28% | 3천 |
|---|
| 2026.08.06 | ₩48,216 | ₩48,216 | ₩47,973 | ₩47,973 | -0.50% | 3.7천 |
|---|
| 2026.08.05 | ₩48,323 | ₩48,323 | ₩48,068 | ₩48,175 | -0.30% | 11.2만 |
|---|
| 2026.08.04 | ₩47,600 | ₩48,175 | ₩47,600 | ₩48,162 | +1.18% | 7.5천 |
|---|
| 2026.08.03 | ₩47,332 | ₩47,546 | ₩47,285 | ₩47,533 | +0.42% | 1만 |
|---|
| 2026.07.31 | ₩47,238 | ₩47,466 | ₩47,238 | ₩47,305 | +0.14% | 15.6만 |
|---|
| 2026.07.30 | ₩47,064 | ₩47,479 | ₩47,064 | ₩47,466 | +0.85% | 6.6만 |
|---|
| 2026.07.29 | ₩47,616 | ₩47,616 | ₩47,279 | ₩47,279 | -0.71% | 3.5천 |
|---|
| 2026.07.28 | ₩48,015 | ₩48,028 | ₩47,814 | ₩47,901 | -0.24% | 1.1만 |
|---|
| 2026.07.27 | ₩47,573 | ₩47,625 | ₩47,426 | ₩47,607 | +0.07% | 4.9천 |
|---|
| 2026.07.24 | ₩47,359 | ₩47,403 | ₩47,279 | ₩47,403 | +0.09% | 1.1천 |
|---|
| 2026.07.23 | ₩47,232 | ₩47,232 | ₩47,051 | ₩47,101 | -0.28% | 5.8천 |
|---|
| 2026.07.22 | ₩47,238 | ₩47,279 | ₩47,105 | ₩47,122 | -0.25% | 1.1천 |
|---|
| 2026.07.21 | ₩46,850 | ₩47,044 | ₩46,770 | ₩47,006 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩47,064 | ₩47,064 | ₩46,678 | ₩46,678 | -0.82% | 1.6만 |
|---|
| 2026.07.17 | ₩46,957 | ₩46,957 | ₩46,941 | ₩46,941 | -0.03% | 400 |
|---|
| 2026.07.16 | ₩47,111 | ₩47,198 | ₩47,018 | ₩47,198 | +0.18% | 1.8천 |
|---|
| 2026.07.15 | ₩46,797 | ₩46,797 | ₩46,723 | ₩46,749 | -0.10% | 1.8천 |
|---|
| 2026.07.14 | ₩47,038 | ₩47,051 | ₩47,038 | ₩47,042 | +0.01% | 600 |
|---|
| 2026.07.13 | ₩46,877 | ₩47,118 | ₩46,877 | ₩47,118 | +0.51% | 2.8천 |
|---|
| 2026.07.10 | ₩47,038 | ₩47,091 | ₩46,991 | ₩47,047 | +0.02% | 3.5천 |
|---|
| 2026.07.09 | ₩46,991 | ₩46,991 | ₩46,890 | ₩46,904 | -0.19% | 800 |
|---|
| 2026.07.08 | ₩46,837 | ₩46,850 | ₩46,656 | ₩46,667 | -0.36% | 1.1만 |
|---|
| 2026.07.07 | ₩47,039 | ₩47,039 | ₩47,039 | ₩47,039 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,837 | ₩46,947 | ₩46,837 | ₩46,947 | +0.23% | 2.5천 |
|---|
| 2026.07.02 | ₩46,783 | ₩46,890 | ₩46,783 | ₩46,890 | +0.23% | 1.2천 |
|---|
| 2026.07.01 | ₩46,583 | ₩46,583 | ₩46,557 | ₩46,557 | -0.05% | 1.1천 |
|---|
| 2026.06.30 | ₩46,931 | ₩46,931 | ₩46,625 | ₩46,625 | -0.65% | 2.5천 |
|---|
| 2026.06.29 | ₩46,569 | ₩46,797 | ₩46,569 | ₩46,797 | +0.49% | 1.2천 |
|---|
| 2026.06.26 | ₩46,864 | ₩47,118 | ₩46,810 | ₩46,810 | -0.11% | 1.5천 |
|---|
| 2026.06.25 | ₩46,917 | ₩47,613 | ₩46,904 | ₩47,040 | +0.26% | 4.6천 |
|---|
| 2026.06.24 | ₩46,475 | ₩46,650 | ₩46,382 | ₩46,488 | +0.03% | 2.4천 |
|---|
| 2026.06.23 | ₩46,502 | ₩46,556 | ₩46,395 | ₩46,463 | -0.08% | 6.4천 |
|---|
| 2026.06.22 | ₩46,569 | ₩46,623 | ₩46,569 | ₩46,599 | +0.06% | 500 |
|---|
| 2026.06.18 | ₩46,248 | ₩46,328 | ₩46,213 | ₩46,213 | -0.08% | 2.2천 |
|---|
| 2026.06.17 | ₩46,455 | ₩46,703 | ₩45,860 | ₩45,869 | -1.26% | 7.1천 |
|---|
| 2026.06.16 | ₩46,569 | ₩46,716 | ₩46,417 | ₩46,417 | -0.33% | 1.8천 |
|---|
| 2026.06.15 | ₩46,516 | ₩46,663 | ₩46,449 | ₩46,449 | -0.14% | 5.9천 |
|---|
| 2026.06.12 | ₩46,034 | ₩46,315 | ₩46,034 | ₩46,221 | +0.41% | 4천 |
|---|
| 2026.06.11 | ₩45,418 | ₩45,913 | ₩45,324 | ₩45,779 | +0.80% | 3천 |
|---|
| 2026.06.10 | ₩45,458 | ₩45,458 | ₩45,142 | ₩45,142 | -0.69% | 2천 |
|---|
| 2026.06.09 | ₩45,619 | ₩45,619 | ₩44,963 | ₩45,387 | -0.51% | 6.3천 |
|---|
| 2026.06.08 | ₩45,510 | ₩45,552 | ₩45,204 | ₩45,204 | -0.67% | 4천 |
|---|
| 2026.06.05 | ₩45,391 | ₩45,579 | ₩45,090 | ₩45,161 | -0.51% | 1만 |
|---|
| 2026.06.04 | ₩45,672 | ₩45,833 | ₩45,672 | ₩45,790 | +0.26% | 3.5천 |
|---|
| 2026.06.03 | ₩45,472 | ₩45,525 | ₩45,445 | ₩45,445 | -0.06% | 1.6천 |
|---|
| 2026.06.02 | ₩45,164 | ₩45,458 | ₩45,110 | ₩45,458 | +0.65% | 4.9천 |
|---|
| 2026.06.01 | ₩45,030 | ₩45,083 | ₩44,950 | ₩45,070 | +0.09% | 9.1천 |
|---|
| 2026.05.29 | ₩45,251 | ₩45,251 | ₩45,098 | ₩45,132 | -0.26% | 2.9천 |
|---|
| 2026.05.28 | ₩45,016 | ₩45,271 | ₩45,016 | ₩45,150 | +0.30% | 1만 |
|---|
| 2026.05.27 | ₩45,197 | ₩45,271 | ₩45,083 | ₩45,102 | -0.21% | 6.8천 |
|---|
| 2026.05.26 | ₩45,190 | ₩45,204 | ₩45,164 | ₩45,204 | +0.03% | 2.1천 |
|---|
| 2026.05.22 | ₩44,856 | ₩45,010 | ₩44,856 | ₩44,892 | +0.08% | 1.7천 |
|---|
| 2026.05.21 | ₩44,401 | ₩44,553 | ₩44,280 | ₩44,553 | +0.34% | 2천 |
|---|
| 2026.05.20 | ₩44,213 | ₩44,468 | ₩44,213 | ₩44,450 | +0.54% | 1.3천 |
|---|
| 2026.05.19 | ₩43,959 | ₩44,347 | ₩43,959 | ₩44,079 | +0.27% | 5.8천 |
|---|
| 2026.05.18 | ₩44,240 | ₩44,253 | ₩44,093 | ₩44,192 | -0.11% | 8.1천 |
|---|
| 2026.05.15 | ₩44,213 | ₩44,334 | ₩44,078 | ₩44,078 | -0.31% | 3.5천 |
|---|
| 2026.05.14 | ₩44,535 | ₩44,601 | ₩44,501 | ₩44,588 | +0.12% | 8.7천 |
|---|
| 2026.05.13 | ₩44,361 | ₩44,361 | ₩44,213 | ₩44,355 | -0.01% | 1.2천 |
|---|
| 2026.05.12 | ₩44,033 | ₩44,414 | ₩44,026 | ₩44,414 | +0.87% | 2.1천 |
|---|
| 2026.05.11 | ₩44,387 | ₩44,387 | ₩44,307 | ₩44,307 | -0.18% | 2.5천 |
|---|
| 2026.05.08 | ₩44,146 | ₩44,150 | ₩44,146 | ₩44,150 | +0.01% | 200 |
|---|
| 2026.05.07 | ₩44,079 | ₩44,106 | ₩43,852 | ₩43,865 | -0.49% | 8.4천 |
|---|
| 2026.05.06 | ₩44,200 | ₩44,390 | ₩44,200 | ₩44,390 | +0.43% | 3천 |
|---|
| 2026.05.05 | ₩43,959 | ₩44,173 | ₩43,959 | ₩44,079 | +0.27% | 3.1천 |
|---|
| 2026.05.04 | ₩43,972 | ₩43,972 | ₩43,584 | ₩43,584 | -0.88% | 7.2천 |
|---|
| 2026.05.01 | ₩44,267 | ₩44,267 | ₩43,932 | ₩43,932 | -0.76% | 9.3천 |
|---|
| 2026.04.30 | ₩43,879 | ₩44,106 | ₩43,879 | ₩44,093 | +0.49% | 7.8천 |
|---|
| 2026.04.29 | ₩43,337 | ₩43,464 | ₩43,276 | ₩43,464 | +0.29% | 1.8만 |
|---|
| 2026.04.28 | ₩43,343 | ₩43,504 | ₩43,343 | ₩43,424 | +0.19% | 4.9천 |
|---|
| 2026.04.27 | ₩43,611 | ₩43,611 | ₩43,465 | ₩43,465 | -0.33% | 1.6천 |
|---|
| 2026.04.24 | ₩43,517 | ₩43,517 | ₩43,448 | ₩43,448 | -0.16% | 4.9천 |
|---|
| 2026.04.23 | ₩43,584 | ₩43,603 | ₩43,464 | ₩43,571 | -0.03% | 5.6천 |
|---|
| 2026.04.22 | ₩43,424 | ₩43,424 | ₩43,169 | ₩43,276 | -0.34% | 3.4천 |
|---|
| 2026.04.21 | ₩43,691 | ₩43,691 | ₩43,250 | ₩43,303 | -0.89% | 5.5천 |
|---|
| 2026.04.20 | ₩43,611 | ₩43,611 | ₩43,482 | ₩43,482 | -0.29% | 5.4천 |
|---|
| 2026.04.17 | ₩43,477 | ₩43,556 | ₩43,450 | ₩43,503 | +0.06% | 1.2만 |
|---|
| 2026.04.16 | ₩43,035 | ₩43,141 | ₩43,035 | ₩43,141 | +0.25% | 5.2천 |
|---|
| 2026.04.15 | ₩42,928 | ₩43,047 | ₩42,928 | ₩43,047 | +0.28% | 600 |
|---|
| 2026.04.14 | ₩43,156 | ₩43,236 | ₩43,116 | ₩43,229 | +0.17% | 9천 |
|---|
| 2026.04.13 | ₩42,794 | ₩43,054 | ₩42,794 | ₩43,054 | +0.61% | 600 |
|---|
| 2026.04.10 | ₩43,022 | ₩43,196 | ₩42,785 | ₩42,785 | -0.55% | 5.6천 |
|---|
| 2026.04.09 | ₩43,002 | ₩43,250 | ₩42,875 | ₩43,134 | +0.31% | 3.4천 |
|---|
| 2026.04.08 | ₩42,768 | ₩42,906 | ₩42,661 | ₩42,906 | +0.32% | 5.4천 |
|---|
| 2026.04.07 | ₩41,844 | ₩41,898 | ₩41,764 | ₩41,877 | +0.08% | 2.4천 |
|---|
| 2026.04.06 | ₩41,978 | ₩41,978 | ₩41,877 | ₩41,927 | -0.12% | 1.5천 |
|---|
| 2026.04.02 | ₩41,570 | ₩41,837 | ₩41,570 | ₩41,804 | +0.56% | 8.6천 |
|---|
| 2026.04.01 | ₩41,750 | ₩41,884 | ₩41,677 | ₩41,749 | -0.00% | 4.4천 |
|---|
| 2026.03.31 | ₩41,295 | ₩41,616 | ₩41,161 | ₩41,616 | +0.78% | 5.7천 |
|---|
| 2026.03.30 | ₩41,161 | ₩41,275 | ₩40,840 | ₩40,928 | -0.57% | 9천 |
|---|
| 2026.03.27 | ₩41,442 | ₩41,469 | ₩41,135 | ₩41,135 | -0.74% | 2.4천 |
|---|
| 2026.03.26 | ₩41,884 | ₩41,884 | ₩41,536 | ₩41,536 | -0.83% | 2.7천 |
|---|
| 2026.03.25 | ₩41,750 | ₩41,924 | ₩41,750 | ₩41,845 | +0.23% | 1.6천 |
|---|
| 2026.03.24 | ₩41,576 | ₩41,817 | ₩41,576 | ₩41,657 | +0.19% | 5천 |
|---|
| 2026.03.23 | ₩41,630 | ₩41,764 | ₩41,496 | ₩41,505 | -0.30% | 4.7천 |
|---|
| 2026.03.20 | ₩41,429 | ₩41,429 | ₩41,161 | ₩41,161 | -0.65% | 2.9천 |
|---|
| 2026.03.19 | ₩41,429 | ₩41,630 | ₩41,402 | ₩41,550 | +0.29% | 8.4천 |
|---|
| 2026.03.18 | ₩41,991 | ₩41,991 | ₩41,563 | ₩41,563 | -1.02% | 1.1만 |
|---|
| 2026.03.17 | ₩42,406 | ₩42,406 | ₩42,179 | ₩42,179 | -0.54% | 2.4만 |
|---|
| 2026.03.16 | ₩42,205 | ₩42,205 | ₩41,991 | ₩41,991 | -0.51% | 2천 |
|---|
| 2026.03.13 | ₩42,025 | ₩42,025 | ₩41,710 | ₩41,724 | -0.72% | 3.3천 |
|---|
| 2026.03.12 | ₩41,857 | ₩41,884 | ₩41,643 | ₩41,643 | -0.51% | 1천 |
|---|
| 2026.03.11 | ₩42,098 | ₩42,205 | ₩42,085 | ₩42,205 | +0.25% | 7.2천 |
|---|
| 2026.03.10 | ₩42,540 | ₩42,647 | ₩42,272 | ₩42,272 | -0.63% | 5.7천 |
|---|
| 2026.03.09 | ₩41,630 | ₩42,406 | ₩41,630 | ₩42,406 | +1.86% | 9.7천 |
|---|
| 2026.03.06 | ₩42,051 | ₩42,500 | ₩42,005 | ₩42,326 | +0.65% | 1.7만 |
|---|
| 2026.03.05 | ₩43,169 | ₩43,169 | ₩42,714 | ₩42,821 | -0.81% | 3.8천 |
|---|
| 2026.03.04 | ₩43,417 | ₩43,464 | ₩43,350 | ₩43,437 | +0.05% | 7.2천 |
|---|
| 2026.03.03 | ₩43,022 | ₩43,330 | ₩43,022 | ₩43,263 | +0.56% | 1.2천 |
|---|
| 2026.03.02 | ₩43,437 | ₩43,852 | ₩43,437 | ₩43,745 | +0.71% | 1.4만 |
|---|
| 2026.02.27 | ₩43,523 | ₩43,865 | ₩43,523 | ₩43,865 | +0.79% | 3.6천 |
|---|
| 2026.02.26 | ₩43,705 | ₩43,812 | ₩43,598 | ₩43,772 | +0.15% | 3.8천 |
|---|
| 2026.02.25 | ₩43,598 | ₩43,758 | ₩43,598 | ₩43,758 | +0.37% | 6.2천 |
|---|
| 2026.02.24 | ₩43,484 | ₩43,758 | ₩43,450 | ₩43,678 | +0.45% | 2.3만 |
|---|
| 2026.02.23 | ₩43,758 | ₩43,758 | ₩43,337 | ₩43,383 | -0.86% | 2.1천 |
|---|
| 2026.02.20 | ₩43,584 | ₩43,705 | ₩43,584 | ₩43,705 | +0.28% | 6.1천 |
|---|
| 2026.02.19 | ₩43,591 | ₩43,691 | ₩43,410 | ₩43,517 | -0.17% | 6.3천 |
|---|
| 2026.02.18 | ₩43,598 | ₩43,745 | ₩43,557 | ₩43,638 | +0.09% | 7.1천 |
|---|
| 2026.02.17 | ₩43,691 | ₩43,691 | ₩43,444 | ₩43,464 | -0.52% | 3천 |
|---|
| 2026.02.13 | ₩43,450 | ₩43,745 | ₩43,450 | ₩43,611 | +0.37% | 7.6천 |
|---|
| 2026.02.12 | ₩43,972 | ₩43,999 | ₩43,209 | ₩43,209 | -1.74% | 1.8만 |
|---|
| 2026.02.11 | ₩43,678 | ₩43,812 | ₩43,564 | ₩43,731 | +0.12% | 8.7천 |
|---|
| 2026.02.10 | ₩43,644 | ₩43,658 | ₩43,508 | ₩43,508 | -0.31% | 1.6천 |
|---|
| 2026.02.09 | ₩43,611 | ₩43,638 | ₩43,557 | ₩43,557 | -0.12% | 2천 |
|---|
| 2026.02.06 | ₩43,503 | ₩43,718 | ₩43,437 | ₩43,718 | +0.50% | 1.5만 |
|---|
| 2026.02.05 | ₩42,895 | ₩42,915 | ₩42,867 | ₩42,867 | -0.07% | 1.7천 |
|---|
| 2026.02.04 | ₩43,035 | ₩43,263 | ₩43,022 | ₩43,076 | +0.09% | 1.2만 |
|---|
| 2026.02.03 | ₩42,875 | ₩42,881 | ₩42,634 | ₩42,869 | -0.01% | 4.3천 |
|---|
| 2026.02.02 | ₩42,232 | ₩42,647 | ₩42,232 | ₩42,608 | +0.89% | 1.1만 |
|---|
| 2026.01.30 | ₩42,165 | ₩42,252 | ₩42,098 | ₩42,252 | +0.21% | 1.4천 |
|---|
| 2026.01.29 | ₩42,339 | ₩42,339 | ₩42,058 | ₩42,313 | -0.06% | 4.6천 |
|---|
| 2026.01.28 | ₩42,138 | ₩42,159 | ₩41,979 | ₩42,098 | -0.10% | 3.7천 |
|---|
| 2026.01.27 | ₩42,034 | ₩42,072 | ₩41,951 | ₩42,072 | +0.09% | 2.3천 |
|---|
| 2026.01.26 | ₩42,045 | ₩42,098 | ₩41,964 | ₩42,045 | 0.00% | 8.8천 |
|---|
| 2026.01.23 | ₩41,924 | ₩41,924 | ₩41,703 | ₩41,871 | -0.13% | 8.1천 |
|---|
| 2026.01.22 | ₩42,219 | ₩42,259 | ₩42,098 | ₩42,125 | -0.22% | 2.6만 |
|---|
| 2026.01.21 | ₩41,630 | ₩42,098 | ₩41,630 | ₩41,990 | +0.86% | 6.8천 |
|---|
| 2026.01.20 | ₩41,630 | ₩41,697 | ₩41,349 | ₩41,416 | -0.51% | 1.4만 |
|---|
| 2026.01.16 | ₩41,884 | ₩41,991 | ₩41,884 | ₩41,938 | +0.13% | 3.2천 |
|---|
| 2026.01.15 | ₩41,911 | ₩42,058 | ₩41,911 | ₩41,916 | +0.01% | 1.3천 |
|---|
| 2026.01.14 | ₩41,697 | ₩41,790 | ₩41,603 | ₩41,790 | +0.22% | 6.1천 |
|---|
| 2026.01.13 | ₩41,523 | ₩41,556 | ₩41,509 | ₩41,551 | +0.07% | 1.7천 |
|---|
| 2026.01.12 | ₩41,574 | ₩41,683 | ₩41,550 | ₩41,683 | +0.26% | 7.1천 |
|---|
| 2026.01.09 | ₩41,724 | ₩41,796 | ₩41,615 | ₩41,737 | +0.03% | 9.9천 |
|---|
| 2026.01.08 | ₩41,338 | ₩41,550 | ₩41,338 | ₩41,550 | +0.51% | 1.8천 |
|---|
| 2026.01.07 | ₩41,416 | ₩41,416 | ₩41,200 | ₩41,242 | -0.42% | 9.3천 |
|---|
| 2026.01.06 | ₩41,279 | ₩41,697 | ₩41,279 | ₩41,657 | +0.91% | 4.5천 |
|---|
| 2026.01.05 | ₩41,191 | ₩41,327 | ₩41,148 | ₩41,282 | +0.22% | 2.5천 |
|---|
| 2026.01.02 | ₩40,532 | ₩40,907 | ₩40,532 | ₩40,855 | +0.80% | 4.2천 |
|---|
| 2025.12.31 | ₩40,760 | ₩40,787 | ₩40,590 | ₩40,590 | -0.42% | 6.4천 |
|---|
| 2025.12.30 | ₩40,883 | ₩40,894 | ₩40,827 | ₩40,853 | -0.07% | 6.1천 |
|---|
| 2025.12.29 | ₩41,175 | ₩41,175 | ₩41,048 | ₩41,108 | -0.16% | 5.4천 |
|---|
| 2025.12.26 | ₩41,188 | ₩41,188 | ₩41,014 | ₩41,135 | -0.13% | 1.4만 |
|---|
| 2025.12.24 | ₩41,148 | ₩41,199 | ₩41,148 | ₩41,161 | +0.03% | 3.6천 |
|---|
| 2025.12.23 | ₩40,961 | ₩40,961 | ₩40,920 | ₩40,920 | -0.10% | 1.3천 |
|---|
| 2025.12.22 | ₩40,853 | ₩40,939 | ₩40,787 | ₩40,939 | +0.21% | 8.3천 |
|---|
| 2025.12.19 | ₩40,452 | ₩40,796 | ₩40,452 | ₩40,653 | +0.50% | 1만 |
|---|
| 2025.12.18 | ₩40,789 | ₩40,813 | ₩40,501 | ₩40,548 | -0.59% | 4.7천 |
|---|
| 2025.12.17 | ₩40,800 | ₩40,813 | ₩40,505 | ₩40,546 | -0.62% | 7.9천 |
|---|
| 2025.12.16 | ₩40,904 | ₩40,920 | ₩40,559 | ₩40,693 | -0.52% | 1.1만 |
|---|
| 2025.12.15 | ₩41,081 | ₩41,081 | ₩40,920 | ₩41,023 | -0.14% | 1.8만 |
|---|
| 2025.12.12 | ₩41,088 | ₩41,088 | ₩40,840 | ₩40,907 | -0.44% | 9.6천 |
|---|
| 2025.12.11 | ₩40,748 | ₩41,081 | ₩40,748 | ₩41,054 | +0.75% | 4.6만 |
|---|
| 2025.12.10 | ₩40,238 | ₩40,706 | ₩40,238 | ₩40,706 | +1.16% | 7.7천 |
|---|
| 2025.12.09 | ₩40,157 | ₩40,385 | ₩40,104 | ₩40,104 | -0.13% | 4.6천 |
|---|
| 2025.12.08 | ₩40,331 | ₩40,331 | ₩40,224 | ₩40,264 | -0.17% | 2.5만 |
|---|
| 2025.12.05 | ₩40,576 | ₩40,599 | ₩40,471 | ₩40,471 | -0.26% | 3.5만 |
|---|
| 2025.12.04 | ₩40,544 | ₩40,586 | ₩40,439 | ₩40,484 | -0.15% | 2.8만 |
|---|
| 2025.12.03 | ₩40,198 | ₩40,599 | ₩40,198 | ₩40,512 | +0.78% | 4.4만 |
|---|
| 2025.12.02 | ₩40,077 | ₩40,173 | ₩40,077 | ₩40,173 | +0.24% | 6.1천 |
|---|
| 2025.12.01 | ₩40,439 | ₩40,452 | ₩40,248 | ₩40,248 | -0.47% | 2.5천 |
|---|
| 2025.11.28 | ₩40,505 | ₩40,546 | ₩40,463 | ₩40,463 | -0.11% | 9.5천 |
|---|
| 2025.11.26 | ₩40,331 | ₩40,479 | ₩40,251 | ₩40,326 | -0.01% | 1천 |
|---|
| 2025.11.25 | ₩39,689 | ₩40,005 | ₩39,689 | ₩40,005 | +0.80% | 1.9천 |
|---|
| 2025.11.24 | ₩39,354 | ₩39,542 | ₩39,354 | ₩39,496 | +0.36% | 500 |
|---|
| 2025.11.21 | ₩38,973 | ₩39,568 | ₩38,973 | ₩39,431 | +1.17% | 2.1천 |
|---|
| 2025.11.20 | ₩39,582 | ₩39,622 | ₩38,836 | ₩38,836 | -1.88% | 2천 |
|---|
| 2025.11.19 | ₩39,341 | ₩39,348 | ₩39,140 | ₩39,235 | -0.27% | 4.5천 |
|---|
| 2025.11.18 | ₩39,354 | ₩39,475 | ₩39,180 | ₩39,311 | -0.11% | 2.9천 |
|---|
| 2025.11.17 | ₩39,742 | ₩39,769 | ₩39,224 | ₩39,285 | -1.15% | 1만 |
|---|
| 2025.11.14 | ₩39,609 | ₩39,850 | ₩39,488 | ₩39,709 | +0.25% | 8.7천 |
|---|
| 2025.11.13 | ₩40,151 | ₩40,151 | ₩39,805 | ₩39,805 | -0.86% | 2.3천 |
|---|
| 2025.11.12 | ₩40,278 | ₩40,318 | ₩40,181 | ₩40,181 | -0.24% | 5.5천 |
|---|
| 2025.11.11 | ₩39,997 | ₩40,003 | ₩39,970 | ₩39,997 | 0.00% | 1.6천 |
|---|
| 2025.11.10 | ₩39,421 | ₩39,728 | ₩39,388 | ₩39,669 | +0.63% | 1.4천 |
|---|
| 2025.11.07 | ₩39,429 | ₩39,429 | ₩39,429 | ₩39,429 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩39,194 | ₩39,287 | ₩39,153 | ₩39,153 | -0.10% | 3.3천 |
|---|
| 2025.11.05 | ₩39,287 | ₩39,448 | ₩39,194 | ₩39,341 | +0.14% | 1만 |
|---|
| 2025.11.04 | ₩39,220 | ₩39,234 | ₩39,069 | ₩39,128 | -0.24% | 8천 |
|---|
| 2025.11.03 | ₩39,234 | ₩39,301 | ₩39,060 | ₩39,235 | +0.00% | 7.9천 |
|---|
| 2025.10.31 | ₩39,341 | ₩39,461 | ₩39,287 | ₩39,448 | +0.27% | 1.3만 |
|---|
| 2025.10.30 | ₩39,676 | ₩39,729 | ₩39,369 | ₩39,369 | -0.77% | 1.1만 |
|---|
| 2025.10.29 | ₩39,702 | ₩39,702 | ₩39,274 | ₩39,374 | -0.83% | 1.2만 |
|---|
| 2025.10.28 | ₩39,809 | ₩39,919 | ₩39,704 | ₩39,704 | -0.27% | 9.8천 |
|---|
| 2025.10.27 | ₩39,916 | ₩39,970 | ₩39,903 | ₩39,969 | +0.13% | 5.8천 |
|---|
| 2025.10.24 | ₩39,943 | ₩39,943 | ₩39,783 | ₩39,783 | -0.40% | 1.3천 |
|---|
| 2025.10.23 | ₩39,595 | ₩39,662 | ₩39,582 | ₩39,662 | +0.17% | 1천 |
|---|
| 2025.10.22 | ₩39,756 | ₩39,796 | ₩39,501 | ₩39,568 | -0.47% | 4.3천 |
|---|
| 2025.10.21 | ₩39,769 | ₩39,791 | ₩39,716 | ₩39,791 | +0.05% | 2.4천 |
|---|
| 2025.10.20 | ₩39,655 | ₩39,772 | ₩39,642 | ₩39,732 | +0.19% | 9.2천 |
|---|
| 2025.10.17 | ₩39,207 | ₩39,428 | ₩39,207 | ₩39,428 | +0.56% | 1.8천 |
|---|
| 2025.10.16 | ₩39,394 | ₩39,428 | ₩39,127 | ₩39,210 | -0.47% | 9.9천 |
|---|
| 2025.10.15 | ₩39,618 | ₩39,649 | ₩39,368 | ₩39,601 | -0.04% | 3.4천 |
|---|
| 2025.10.14 | ₩39,285 | ₩39,742 | ₩39,285 | ₩39,562 | +0.71% | 4.3천 |
|---|
| 2025.10.13 | ₩39,166 | ₩39,254 | ₩39,133 | ₩39,254 | +0.23% | 2.9천 |
|---|
| 2025.10.10 | ₩39,662 | ₩39,662 | ₩38,922 | ₩38,922 | -1.87% | 6.7천 |
|---|