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 | ₩47,250 | ₩47,350 | ₩47,203 | ₩47,290 | +0.09% | 3.8천 |
| 2026.10.08 | ₩46,875 | ₩47,210 | ₩46,781 | ₩47,210 | +0.71% | 1만 |
| 2026.10.07 | ₩46,727 | ₩46,942 | ₩46,727 | ₩46,868 | +0.30% | 1.1만 |
| 2026.10.06 | ₩47,019 | ₩47,036 | ₩46,994 | ₩46,994 | -0.05% | 2.7천 |
| 2026.10.05 | ₩46,607 | ₩46,808 | ₩46,594 | ₩46,794 | +0.40% | 5.3천 |
| 2026.10.02 | ₩46,580 | ₩46,634 | ₩46,553 | ₩46,634 | +0.12% | 8.7천 |
| 2026.10.01 | ₩46,339 | ₩46,500 | ₩46,152 | ₩46,500 | +0.35% | 7.4천 |
| 2026.09.30 | ₩46,741 | ₩46,781 | ₩46,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,379 |
| -0.77% |
| 1.3만 |
| 2026.09.29 | ₩46,789 | ₩46,789 | ₩46,567 | ₩46,741 | -0.10% | 9.9천 |
|---|
| 2026.09.28 | ₩47,357 | ₩47,357 | ₩46,995 | ₩47,015 | -0.72% | 7천 |
|---|
| 2026.09.25 | ₩47,330 | ₩47,376 | ₩47,116 | ₩47,376 | +0.10% | 3.1천 |
|---|
| 2026.09.24 | ₩47,196 | ₩47,384 | ₩47,156 | ₩47,210 | +0.03% | 1.5만 |
|---|
| 2026.09.23 | ₩47,652 | ₩47,652 | ₩47,317 | ₩47,344 | -0.65% | 1만 |
|---|
| 2026.09.22 | ₩47,638 | ₩47,638 | ₩47,463 | ₩47,598 | -0.08% | 2.3만 |
|---|
| 2026.09.21 | ₩47,558 | ₩47,812 | ₩47,531 | ₩47,678 | +0.25% | 1.4만 |
|---|
| 2026.09.18 | ₩47,370 | ₩47,544 | ₩47,370 | ₩47,504 | +0.28% | 6.3천 |
|---|
| 2026.09.17 | ₩47,705 | ₩47,705 | ₩47,551 | ₩47,665 | -0.08% | 3.7천 |
|---|
| 2026.09.16 | ₩47,705 | ₩47,772 | ₩47,156 | ₩47,330 | -0.79% | 6.3천 |
|---|
| 2026.09.15 | ₩47,946 | ₩47,946 | ₩47,658 | ₩47,786 | -0.34% | 6.3천 |
|---|
| 2026.09.14 | ₩47,812 | ₩47,879 | ₩47,759 | ₩47,836 | +0.05% | 2.5천 |
|---|
| 2026.09.11 | ₩48,053 | ₩48,134 | ₩48,000 | ₩48,080 | +0.06% | 4.4천 |
|---|
| 2026.09.10 | ₩47,748 | ₩47,799 | ₩47,678 | ₩47,696 | -0.11% | 3.2천 |
|---|
| 2026.09.09 | ₩48,214 | ₩48,227 | ₩48,057 | ₩48,057 | -0.33% | 7.1천 |
|---|
| 2026.09.08 | ₩48,482 | ₩48,482 | ₩48,280 | ₩48,280 | -0.42% | 6.5천 |
|---|
| 2026.09.04 | ₩48,790 | ₩48,817 | ₩48,686 | ₩48,736 | -0.11% | 2.8천 |
|---|
| 2026.09.03 | ₩48,736 | ₩48,870 | ₩48,562 | ₩48,870 | +0.27% | 1.1만 |
|---|
| 2026.09.02 | ₩48,308 | ₩48,536 | ₩48,308 | ₩48,482 | +0.36% | 7.6천 |
|---|
| 2026.09.01 | ₩48,254 | ₩48,254 | ₩48,053 | ₩48,071 | -0.38% | 3천 |
|---|
| 2026.08.31 | ₩48,328 | ₩48,355 | ₩48,281 | ₩48,321 | -0.01% | 3.8천 |
|---|
| 2026.08.28 | ₩48,495 | ₩48,562 | ₩48,348 | ₩48,469 | -0.06% | 6.7천 |
|---|
| 2026.08.27 | ₩48,469 | ₩48,576 | ₩48,442 | ₩48,482 | +0.03% | 6.1천 |
|---|
| 2026.08.26 | ₩48,857 | ₩48,897 | ₩48,777 | ₩48,819 | -0.08% | 1.7만 |
|---|
| 2026.08.25 | ₩48,991 | ₩48,991 | ₩48,683 | ₩48,829 | -0.33% | 2.1만 |
|---|
| 2026.08.24 | ₩48,763 | ₩48,817 | ₩48,656 | ₩48,817 | +0.11% | 9.4천 |
|---|
| 2026.08.21 | ₩48,669 | ₩48,736 | ₩48,669 | ₩48,736 | +0.14% | 2.2천 |
|---|
| 2026.08.20 | ₩48,636 | ₩48,857 | ₩48,455 | ₩48,455 | -0.37% | 1.3만 |
|---|
| 2026.08.19 | ₩49,018 | ₩49,085 | ₩48,817 | ₩48,854 | -0.33% | 1.5만 |
|---|
| 2026.08.18 | ₩48,857 | ₩48,857 | ₩48,656 | ₩48,656 | -0.41% | 1.9만 |
|---|
| 2026.08.17 | ₩49,004 | ₩49,004 | ₩48,766 | ₩48,766 | -0.49% | 5.3천 |
|---|
| 2026.08.14 | ₩49,004 | ₩49,004 | ₩48,884 | ₩48,915 | -0.18% | 4.8천 |
|---|
| 2026.08.13 | ₩48,884 | ₩48,964 | ₩48,743 | ₩48,873 | -0.02% | 2.9천 |
|---|
| 2026.08.12 | ₩48,669 | ₩48,669 | ₩48,513 | ₩48,661 | -0.02% | 2.1천 |
|---|
| 2026.08.11 | ₩48,482 | ₩48,576 | ₩48,388 | ₩48,431 | -0.10% | 5.6천 |
|---|
| 2026.08.10 | ₩48,294 | ₩48,335 | ₩48,241 | ₩48,276 | -0.04% | 5.6천 |
|---|
| 2026.08.07 | ₩48,067 | ₩48,227 | ₩48,053 | ₩48,203 | +0.28% | 3천 |
|---|
| 2026.08.06 | ₩48,241 | ₩48,241 | ₩47,998 | ₩47,998 | -0.50% | 3.7천 |
|---|
| 2026.08.05 | ₩48,348 | ₩48,348 | ₩48,094 | ₩48,201 | -0.30% | 11.2만 |
|---|
| 2026.08.04 | ₩47,625 | ₩48,201 | ₩47,625 | ₩48,187 | +1.18% | 7.5천 |
|---|
| 2026.08.03 | ₩47,357 | ₩47,571 | ₩47,310 | ₩47,558 | +0.42% | 1만 |
|---|
| 2026.07.31 | ₩47,263 | ₩47,491 | ₩47,263 | ₩47,330 | +0.14% | 15.6만 |
|---|
| 2026.07.30 | ₩47,089 | ₩47,504 | ₩47,089 | ₩47,491 | +0.85% | 6.6만 |
|---|
| 2026.07.29 | ₩47,641 | ₩47,641 | ₩47,303 | ₩47,303 | -0.71% | 3.5천 |
|---|
| 2026.07.28 | ₩48,040 | ₩48,053 | ₩47,839 | ₩47,926 | -0.24% | 1.1만 |
|---|
| 2026.07.27 | ₩47,598 | ₩47,650 | ₩47,451 | ₩47,631 | +0.07% | 4.9천 |
|---|
| 2026.07.24 | ₩47,384 | ₩47,428 | ₩47,303 | ₩47,428 | +0.09% | 1.1천 |
|---|
| 2026.07.23 | ₩47,256 | ₩47,256 | ₩47,076 | ₩47,125 | -0.28% | 5.8천 |
|---|
| 2026.07.22 | ₩47,263 | ₩47,303 | ₩47,129 | ₩47,147 | -0.25% | 1.1천 |
|---|
| 2026.07.21 | ₩46,875 | ₩47,069 | ₩46,794 | ₩47,030 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩47,089 | ₩47,089 | ₩46,702 | ₩46,702 | -0.82% | 1.6만 |
|---|
| 2026.07.17 | ₩46,982 | ₩46,982 | ₩46,966 | ₩46,966 | -0.03% | 400 |
|---|
| 2026.07.16 | ₩47,136 | ₩47,223 | ₩47,042 | ₩47,223 | +0.18% | 1.8천 |
|---|
| 2026.07.15 | ₩46,821 | ₩46,821 | ₩46,748 | ₩46,773 | -0.10% | 1.8천 |
|---|
| 2026.07.14 | ₩47,062 | ₩47,076 | ₩47,062 | ₩47,066 | +0.01% | 600 |
|---|
| 2026.07.13 | ₩46,902 | ₩47,143 | ₩46,902 | ₩47,143 | +0.51% | 2.8천 |
|---|
| 2026.07.10 | ₩47,062 | ₩47,116 | ₩47,015 | ₩47,072 | +0.02% | 3.5천 |
|---|
| 2026.07.09 | ₩47,015 | ₩47,015 | ₩46,915 | ₩46,928 | -0.19% | 800 |
|---|
| 2026.07.08 | ₩46,861 | ₩46,875 | ₩46,681 | ₩46,691 | -0.36% | 1.1만 |
|---|
| 2026.07.07 | ₩47,064 | ₩47,064 | ₩47,064 | ₩47,064 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,861 | ₩46,971 | ₩46,861 | ₩46,971 | +0.23% | 2.5천 |
|---|
| 2026.07.02 | ₩46,808 | ₩46,915 | ₩46,808 | ₩46,915 | +0.23% | 1.2천 |
|---|
| 2026.07.01 | ₩46,607 | ₩46,607 | ₩46,581 | ₩46,581 | -0.05% | 1.1천 |
|---|
| 2026.06.30 | ₩46,955 | ₩46,955 | ₩46,650 | ₩46,650 | -0.65% | 2.5천 |
|---|
| 2026.06.29 | ₩46,594 | ₩46,821 | ₩46,594 | ₩46,821 | +0.49% | 1.2천 |
|---|
| 2026.06.26 | ₩46,888 | ₩47,143 | ₩46,835 | ₩46,835 | -0.11% | 1.5천 |
|---|
| 2026.06.25 | ₩46,942 | ₩47,638 | ₩46,928 | ₩47,065 | +0.26% | 4.6천 |
|---|
| 2026.06.24 | ₩46,500 | ₩46,674 | ₩46,406 | ₩46,512 | +0.03% | 2.4천 |
|---|
| 2026.06.23 | ₩46,527 | ₩46,580 | ₩46,419 | ₩46,488 | -0.08% | 6.4천 |
|---|
| 2026.06.22 | ₩46,594 | ₩46,647 | ₩46,594 | ₩46,623 | +0.06% | 500 |
|---|
| 2026.06.18 | ₩46,272 | ₩46,352 | ₩46,237 | ₩46,237 | -0.08% | 2.2천 |
|---|
| 2026.06.17 | ₩46,480 | ₩46,727 | ₩45,884 | ₩45,893 | -1.26% | 7.1천 |
|---|
| 2026.06.16 | ₩46,594 | ₩46,741 | ₩46,441 | ₩46,441 | -0.33% | 1.8천 |
|---|
| 2026.06.15 | ₩46,540 | ₩46,687 | ₩46,473 | ₩46,473 | -0.14% | 5.9천 |
|---|
| 2026.06.12 | ₩46,058 | ₩46,339 | ₩46,058 | ₩46,245 | +0.41% | 4천 |
|---|
| 2026.06.11 | ₩45,442 | ₩45,937 | ₩45,348 | ₩45,803 | +0.80% | 3천 |
|---|
| 2026.06.10 | ₩45,482 | ₩45,482 | ₩45,166 | ₩45,166 | -0.69% | 2천 |
|---|
| 2026.06.09 | ₩45,643 | ₩45,643 | ₩44,986 | ₩45,411 | -0.51% | 6.3천 |
|---|
| 2026.06.08 | ₩45,534 | ₩45,576 | ₩45,227 | ₩45,227 | -0.67% | 4천 |
|---|
| 2026.06.05 | ₩45,415 | ₩45,602 | ₩45,114 | ₩45,185 | -0.51% | 1만 |
|---|
| 2026.06.04 | ₩45,696 | ₩45,857 | ₩45,696 | ₩45,814 | +0.26% | 3.5천 |
|---|
| 2026.06.03 | ₩45,495 | ₩45,549 | ₩45,469 | ₩45,469 | -0.06% | 1.6천 |
|---|
| 2026.06.02 | ₩45,187 | ₩45,482 | ₩45,134 | ₩45,482 | +0.65% | 4.9천 |
|---|
| 2026.06.01 | ₩45,053 | ₩45,107 | ₩44,973 | ₩45,094 | +0.09% | 9.1천 |
|---|
| 2026.05.29 | ₩45,274 | ₩45,274 | ₩45,122 | ₩45,155 | -0.26% | 2.9천 |
|---|
| 2026.05.28 | ₩45,040 | ₩45,294 | ₩45,040 | ₩45,174 | +0.30% | 1만 |
|---|
| 2026.05.27 | ₩45,221 | ₩45,294 | ₩45,107 | ₩45,126 | -0.21% | 6.8천 |
|---|
| 2026.05.26 | ₩45,214 | ₩45,227 | ₩45,187 | ₩45,227 | +0.03% | 2.1천 |
|---|
| 2026.05.22 | ₩44,879 | ₩45,033 | ₩44,879 | ₩44,915 | +0.08% | 1.7천 |
|---|
| 2026.05.21 | ₩44,424 | ₩44,577 | ₩44,303 | ₩44,577 | +0.34% | 2천 |
|---|
| 2026.05.20 | ₩44,236 | ₩44,491 | ₩44,236 | ₩44,473 | +0.54% | 1.3천 |
|---|
| 2026.05.19 | ₩43,982 | ₩44,370 | ₩43,982 | ₩44,102 | +0.27% | 5.8천 |
|---|
| 2026.05.18 | ₩44,263 | ₩44,277 | ₩44,116 | ₩44,215 | -0.11% | 8.1천 |
|---|
| 2026.05.15 | ₩44,236 | ₩44,357 | ₩44,101 | ₩44,101 | -0.31% | 3.5천 |
|---|
| 2026.05.14 | ₩44,558 | ₩44,625 | ₩44,524 | ₩44,611 | +0.12% | 8.7천 |
|---|
| 2026.05.13 | ₩44,384 | ₩44,384 | ₩44,236 | ₩44,378 | -0.01% | 1.2천 |
|---|
| 2026.05.12 | ₩44,056 | ₩44,437 | ₩44,049 | ₩44,437 | +0.87% | 2.1천 |
|---|
| 2026.05.11 | ₩44,411 | ₩44,411 | ₩44,330 | ₩44,330 | -0.18% | 2.5천 |
|---|
| 2026.05.08 | ₩44,169 | ₩44,173 | ₩44,169 | ₩44,173 | +0.01% | 200 |
|---|
| 2026.05.07 | ₩44,102 | ₩44,129 | ₩43,875 | ₩43,888 | -0.49% | 8.4천 |
|---|
| 2026.05.06 | ₩44,223 | ₩44,413 | ₩44,223 | ₩44,413 | +0.43% | 3천 |
|---|
| 2026.05.05 | ₩43,982 | ₩44,196 | ₩43,982 | ₩44,102 | +0.27% | 3.1천 |
|---|
| 2026.05.04 | ₩43,995 | ₩43,995 | ₩43,607 | ₩43,607 | -0.88% | 7.2천 |
|---|
| 2026.05.01 | ₩44,290 | ₩44,290 | ₩43,955 | ₩43,955 | -0.76% | 9.3천 |
|---|
| 2026.04.30 | ₩43,902 | ₩44,129 | ₩43,902 | ₩44,116 | +0.49% | 7.8천 |
|---|
| 2026.04.29 | ₩43,359 | ₩43,486 | ₩43,299 | ₩43,486 | +0.29% | 1.8만 |
|---|
| 2026.04.28 | ₩43,366 | ₩43,527 | ₩43,366 | ₩43,446 | +0.19% | 4.9천 |
|---|
| 2026.04.27 | ₩43,634 | ₩43,634 | ₩43,488 | ₩43,488 | -0.33% | 1.6천 |
|---|
| 2026.04.24 | ₩43,540 | ₩43,540 | ₩43,470 | ₩43,470 | -0.16% | 4.9천 |
|---|
| 2026.04.23 | ₩43,607 | ₩43,626 | ₩43,486 | ₩43,594 | -0.03% | 5.6천 |
|---|
| 2026.04.22 | ₩43,446 | ₩43,446 | ₩43,192 | ₩43,299 | -0.34% | 3.4천 |
|---|
| 2026.04.21 | ₩43,714 | ₩43,714 | ₩43,272 | ₩43,326 | -0.89% | 5.5천 |
|---|
| 2026.04.20 | ₩43,634 | ₩43,634 | ₩43,505 | ₩43,505 | -0.29% | 5.4천 |
|---|
| 2026.04.17 | ₩43,500 | ₩43,579 | ₩43,473 | ₩43,525 | +0.06% | 1.2만 |
|---|
| 2026.04.16 | ₩43,058 | ₩43,164 | ₩43,058 | ₩43,164 | +0.25% | 5.2천 |
|---|
| 2026.04.15 | ₩42,951 | ₩43,070 | ₩42,951 | ₩43,070 | +0.28% | 600 |
|---|
| 2026.04.14 | ₩43,178 | ₩43,259 | ₩43,138 | ₩43,252 | +0.17% | 9천 |
|---|
| 2026.04.13 | ₩42,817 | ₩43,077 | ₩42,817 | ₩43,077 | +0.61% | 600 |
|---|
| 2026.04.10 | ₩43,044 | ₩43,219 | ₩42,807 | ₩42,807 | -0.55% | 5.6천 |
|---|
| 2026.04.09 | ₩43,024 | ₩43,272 | ₩42,897 | ₩43,157 | +0.31% | 3.4천 |
|---|
| 2026.04.08 | ₩42,790 | ₩42,928 | ₩42,683 | ₩42,928 | +0.32% | 5.4천 |
|---|
| 2026.04.07 | ₩41,866 | ₩41,919 | ₩41,786 | ₩41,899 | +0.08% | 2.4천 |
|---|
| 2026.04.06 | ₩42,000 | ₩42,000 | ₩41,899 | ₩41,949 | -0.12% | 1.5천 |
|---|
| 2026.04.02 | ₩41,591 | ₩41,859 | ₩41,591 | ₩41,826 | +0.56% | 8.6천 |
|---|
| 2026.04.01 | ₩41,772 | ₩41,906 | ₩41,698 | ₩41,771 | -0.00% | 4.4천 |
|---|
| 2026.03.31 | ₩41,317 | ₩41,638 | ₩41,183 | ₩41,638 | +0.78% | 5.7천 |
|---|
| 2026.03.30 | ₩41,183 | ₩41,297 | ₩40,861 | ₩40,950 | -0.57% | 9천 |
|---|
| 2026.03.27 | ₩41,464 | ₩41,491 | ₩41,156 | ₩41,156 | -0.74% | 2.4천 |
|---|
| 2026.03.26 | ₩41,906 | ₩41,906 | ₩41,558 | ₩41,558 | -0.83% | 2.7천 |
|---|
| 2026.03.25 | ₩41,772 | ₩41,946 | ₩41,772 | ₩41,867 | +0.23% | 1.6천 |
|---|
| 2026.03.24 | ₩41,598 | ₩41,839 | ₩41,598 | ₩41,678 | +0.19% | 5천 |
|---|
| 2026.03.23 | ₩41,652 | ₩41,786 | ₩41,518 | ₩41,527 | -0.30% | 4.7천 |
|---|
| 2026.03.20 | ₩41,451 | ₩41,451 | ₩41,183 | ₩41,183 | -0.65% | 2.9천 |
|---|
| 2026.03.19 | ₩41,451 | ₩41,652 | ₩41,424 | ₩41,571 | +0.29% | 8.4천 |
|---|
| 2026.03.18 | ₩42,013 | ₩42,013 | ₩41,585 | ₩41,585 | -1.02% | 1.1만 |
|---|
| 2026.03.17 | ₩42,428 | ₩42,428 | ₩42,201 | ₩42,201 | -0.54% | 2.4만 |
|---|
| 2026.03.16 | ₩42,227 | ₩42,227 | ₩42,013 | ₩42,013 | -0.51% | 2천 |
|---|
| 2026.03.13 | ₩42,047 | ₩42,047 | ₩41,732 | ₩41,745 | -0.72% | 3.3천 |
|---|
| 2026.03.12 | ₩41,879 | ₩41,906 | ₩41,665 | ₩41,665 | -0.51% | 1천 |
|---|
| 2026.03.11 | ₩42,120 | ₩42,227 | ₩42,107 | ₩42,227 | +0.25% | 7.2천 |
|---|
| 2026.03.10 | ₩42,562 | ₩42,669 | ₩42,294 | ₩42,294 | -0.63% | 5.7천 |
|---|
| 2026.03.09 | ₩41,652 | ₩42,428 | ₩41,652 | ₩42,428 | +1.86% | 9.7천 |
|---|
| 2026.03.06 | ₩42,073 | ₩42,522 | ₩42,027 | ₩42,348 | +0.65% | 1.7만 |
|---|
| 2026.03.05 | ₩43,192 | ₩43,192 | ₩42,736 | ₩42,844 | -0.81% | 3.8천 |
|---|
| 2026.03.04 | ₩43,440 | ₩43,486 | ₩43,373 | ₩43,460 | +0.05% | 7.2천 |
|---|
| 2026.03.03 | ₩43,044 | ₩43,352 | ₩43,044 | ₩43,286 | +0.56% | 1.2천 |
|---|
| 2026.03.02 | ₩43,460 | ₩43,875 | ₩43,460 | ₩43,768 | +0.71% | 1.4만 |
|---|
| 2026.02.27 | ₩43,545 | ₩43,888 | ₩43,545 | ₩43,888 | +0.79% | 3.6천 |
|---|
| 2026.02.26 | ₩43,727 | ₩43,835 | ₩43,620 | ₩43,794 | +0.15% | 3.8천 |
|---|
| 2026.02.25 | ₩43,620 | ₩43,781 | ₩43,620 | ₩43,781 | +0.37% | 6.2천 |
|---|
| 2026.02.24 | ₩43,507 | ₩43,781 | ₩43,473 | ₩43,701 | +0.45% | 2.3만 |
|---|
| 2026.02.23 | ₩43,781 | ₩43,781 | ₩43,359 | ₩43,406 | -0.86% | 2.1천 |
|---|
| 2026.02.20 | ₩43,607 | ₩43,727 | ₩43,607 | ₩43,727 | +0.28% | 6.1천 |
|---|
| 2026.02.19 | ₩43,614 | ₩43,714 | ₩43,433 | ₩43,540 | -0.17% | 6.3천 |
|---|
| 2026.02.18 | ₩43,620 | ₩43,768 | ₩43,580 | ₩43,661 | +0.09% | 7.1천 |
|---|
| 2026.02.17 | ₩43,714 | ₩43,714 | ₩43,466 | ₩43,486 | -0.52% | 3천 |
|---|
| 2026.02.13 | ₩43,473 | ₩43,768 | ₩43,473 | ₩43,634 | +0.37% | 7.6천 |
|---|
| 2026.02.12 | ₩43,995 | ₩44,022 | ₩43,232 | ₩43,232 | -1.74% | 1.8만 |
|---|
| 2026.02.11 | ₩43,701 | ₩43,835 | ₩43,587 | ₩43,754 | +0.12% | 8.7천 |
|---|
| 2026.02.10 | ₩43,667 | ₩43,681 | ₩43,531 | ₩43,531 | -0.31% | 1.6천 |
|---|
| 2026.02.09 | ₩43,634 | ₩43,661 | ₩43,580 | ₩43,580 | -0.12% | 2천 |
|---|
| 2026.02.06 | ₩43,525 | ₩43,741 | ₩43,460 | ₩43,741 | +0.50% | 1.5만 |
|---|
| 2026.02.05 | ₩42,917 | ₩42,937 | ₩42,889 | ₩42,889 | -0.07% | 1.7천 |
|---|
| 2026.02.04 | ₩43,058 | ₩43,286 | ₩43,044 | ₩43,098 | +0.09% | 1.2만 |
|---|
| 2026.02.03 | ₩42,897 | ₩42,904 | ₩42,656 | ₩42,892 | -0.01% | 4.3천 |
|---|
| 2026.02.02 | ₩42,254 | ₩42,669 | ₩42,254 | ₩42,631 | +0.89% | 1.1만 |
|---|
| 2026.01.30 | ₩42,187 | ₩42,274 | ₩42,120 | ₩42,274 | +0.21% | 1.4천 |
|---|
| 2026.01.29 | ₩42,361 | ₩42,361 | ₩42,080 | ₩42,335 | -0.06% | 4.6천 |
|---|
| 2026.01.28 | ₩42,161 | ₩42,181 | ₩42,001 | ₩42,120 | -0.10% | 3.7천 |
|---|
| 2026.01.27 | ₩42,056 | ₩42,094 | ₩41,973 | ₩42,094 | +0.09% | 2.3천 |
|---|
| 2026.01.26 | ₩42,067 | ₩42,120 | ₩41,986 | ₩42,067 | 0.00% | 8.8천 |
|---|
| 2026.01.23 | ₩41,946 | ₩41,946 | ₩41,725 | ₩41,893 | -0.13% | 8.1천 |
|---|
| 2026.01.22 | ₩42,241 | ₩42,281 | ₩42,120 | ₩42,147 | -0.22% | 2.6만 |
|---|
| 2026.01.21 | ₩41,652 | ₩42,120 | ₩41,652 | ₩42,012 | +0.86% | 6.8천 |
|---|
| 2026.01.20 | ₩41,652 | ₩41,719 | ₩41,370 | ₩41,437 | -0.51% | 1.4만 |
|---|
| 2026.01.16 | ₩41,906 | ₩42,013 | ₩41,906 | ₩41,960 | +0.13% | 3.2천 |
|---|
| 2026.01.15 | ₩41,933 | ₩42,080 | ₩41,933 | ₩41,938 | +0.01% | 1.3천 |
|---|
| 2026.01.14 | ₩41,719 | ₩41,812 | ₩41,625 | ₩41,812 | +0.22% | 6.1천 |
|---|
| 2026.01.13 | ₩41,544 | ₩41,578 | ₩41,531 | ₩41,573 | +0.07% | 1.7천 |
|---|
| 2026.01.12 | ₩41,595 | ₩41,705 | ₩41,571 | ₩41,705 | +0.26% | 7.1천 |
|---|
| 2026.01.09 | ₩41,745 | ₩41,818 | ₩41,637 | ₩41,759 | +0.03% | 9.9천 |
|---|
| 2026.01.08 | ₩41,360 | ₩41,571 | ₩41,360 | ₩41,571 | +0.51% | 1.8천 |
|---|
| 2026.01.07 | ₩41,437 | ₩41,437 | ₩41,222 | ₩41,263 | -0.42% | 9.3천 |
|---|
| 2026.01.06 | ₩41,301 | ₩41,719 | ₩41,301 | ₩41,678 | +0.91% | 4.5천 |
|---|
| 2026.01.05 | ₩41,212 | ₩41,349 | ₩41,169 | ₩41,303 | +0.22% | 2.5천 |
|---|
| 2026.01.02 | ₩40,553 | ₩40,928 | ₩40,553 | ₩40,876 | +0.80% | 4.2천 |
|---|
| 2025.12.31 | ₩40,781 | ₩40,808 | ₩40,611 | ₩40,611 | -0.42% | 6.4천 |
|---|
| 2025.12.30 | ₩40,904 | ₩40,915 | ₩40,848 | ₩40,875 | -0.07% | 6.1천 |
|---|
| 2025.12.29 | ₩41,196 | ₩41,196 | ₩41,069 | ₩41,129 | -0.16% | 5.4천 |
|---|
| 2025.12.26 | ₩41,210 | ₩41,210 | ₩41,036 | ₩41,156 | -0.13% | 1.4만 |
|---|
| 2025.12.24 | ₩41,169 | ₩41,220 | ₩41,169 | ₩41,183 | +0.03% | 3.6천 |
|---|
| 2025.12.23 | ₩40,982 | ₩40,982 | ₩40,942 | ₩40,942 | -0.10% | 1.3천 |
|---|
| 2025.12.22 | ₩40,875 | ₩40,961 | ₩40,808 | ₩40,961 | +0.21% | 8.3천 |
|---|
| 2025.12.19 | ₩40,473 | ₩40,817 | ₩40,473 | ₩40,674 | +0.50% | 1만 |
|---|
| 2025.12.18 | ₩40,811 | ₩40,835 | ₩40,523 | ₩40,569 | -0.59% | 4.7천 |
|---|
| 2025.12.17 | ₩40,821 | ₩40,835 | ₩40,527 | ₩40,567 | -0.62% | 7.9천 |
|---|
| 2025.12.16 | ₩40,926 | ₩40,942 | ₩40,580 | ₩40,714 | -0.52% | 1.1만 |
|---|
| 2025.12.15 | ₩41,103 | ₩41,103 | ₩40,942 | ₩41,045 | -0.14% | 1.8만 |
|---|
| 2025.12.12 | ₩41,109 | ₩41,109 | ₩40,861 | ₩40,928 | -0.44% | 9.6천 |
|---|
| 2025.12.11 | ₩40,769 | ₩41,103 | ₩40,769 | ₩41,076 | +0.75% | 4.6만 |
|---|
| 2025.12.10 | ₩40,259 | ₩40,728 | ₩40,259 | ₩40,728 | +1.16% | 7.7천 |
|---|
| 2025.12.09 | ₩40,178 | ₩40,406 | ₩40,125 | ₩40,125 | -0.13% | 4.6천 |
|---|
| 2025.12.08 | ₩40,353 | ₩40,353 | ₩40,245 | ₩40,286 | -0.17% | 2.5만 |
|---|
| 2025.12.05 | ₩40,598 | ₩40,620 | ₩40,492 | ₩40,492 | -0.26% | 3.5만 |
|---|
| 2025.12.04 | ₩40,565 | ₩40,607 | ₩40,460 | ₩40,505 | -0.15% | 2.8만 |
|---|
| 2025.12.03 | ₩40,219 | ₩40,620 | ₩40,219 | ₩40,533 | +0.78% | 4.4만 |
|---|
| 2025.12.02 | ₩40,098 | ₩40,194 | ₩40,098 | ₩40,194 | +0.24% | 6.1천 |
|---|
| 2025.12.01 | ₩40,460 | ₩40,473 | ₩40,269 | ₩40,269 | -0.47% | 2.5천 |
|---|
| 2025.11.28 | ₩40,527 | ₩40,567 | ₩40,484 | ₩40,484 | -0.11% | 9.5천 |
|---|
| 2025.11.26 | ₩40,353 | ₩40,500 | ₩40,272 | ₩40,347 | -0.01% | 1천 |
|---|
| 2025.11.25 | ₩39,710 | ₩40,026 | ₩39,710 | ₩40,026 | +0.80% | 1.9천 |
|---|
| 2025.11.24 | ₩39,375 | ₩39,562 | ₩39,375 | ₩39,517 | +0.36% | 500 |
|---|
| 2025.11.21 | ₩38,993 | ₩39,589 | ₩38,993 | ₩39,451 | +1.17% | 2.1천 |
|---|
| 2025.11.20 | ₩39,603 | ₩39,643 | ₩38,857 | ₩38,857 | -1.88% | 2천 |
|---|
| 2025.11.19 | ₩39,361 | ₩39,368 | ₩39,161 | ₩39,256 | -0.27% | 4.5천 |
|---|
| 2025.11.18 | ₩39,375 | ₩39,495 | ₩39,201 | ₩39,332 | -0.11% | 2.9천 |
|---|
| 2025.11.17 | ₩39,763 | ₩39,790 | ₩39,245 | ₩39,305 | -1.15% | 1만 |
|---|
| 2025.11.14 | ₩39,629 | ₩39,870 | ₩39,509 | ₩39,730 | +0.25% | 8.7천 |
|---|
| 2025.11.13 | ₩40,172 | ₩40,172 | ₩39,826 | ₩39,826 | -0.86% | 2.3천 |
|---|
| 2025.11.12 | ₩40,299 | ₩40,339 | ₩40,203 | ₩40,203 | -0.24% | 5.5천 |
|---|
| 2025.11.11 | ₩40,018 | ₩40,024 | ₩39,991 | ₩40,018 | 0.00% | 1.6천 |
|---|
| 2025.11.10 | ₩39,442 | ₩39,748 | ₩39,408 | ₩39,690 | +0.63% | 1.4천 |
|---|
| 2025.11.07 | ₩39,450 | ₩39,450 | ₩39,450 | ₩39,450 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩39,214 | ₩39,308 | ₩39,174 | ₩39,174 | -0.10% | 3.3천 |
|---|
| 2025.11.05 | ₩39,308 | ₩39,469 | ₩39,214 | ₩39,361 | +0.14% | 1만 |
|---|
| 2025.11.04 | ₩39,241 | ₩39,254 | ₩39,090 | ₩39,148 | -0.24% | 8천 |
|---|
| 2025.11.03 | ₩39,254 | ₩39,321 | ₩39,080 | ₩39,256 | +0.00% | 7.9천 |
|---|
| 2025.10.31 | ₩39,361 | ₩39,482 | ₩39,308 | ₩39,469 | +0.27% | 1.3만 |
|---|
| 2025.10.30 | ₩39,696 | ₩39,750 | ₩39,390 | ₩39,390 | -0.77% | 1.1만 |
|---|
| 2025.10.29 | ₩39,723 | ₩39,723 | ₩39,294 | ₩39,395 | -0.83% | 1.2만 |
|---|
| 2025.10.28 | ₩39,830 | ₩39,940 | ₩39,724 | ₩39,724 | -0.27% | 9.8천 |
|---|
| 2025.10.27 | ₩39,937 | ₩39,991 | ₩39,924 | ₩39,990 | +0.13% | 5.8천 |
|---|
| 2025.10.24 | ₩39,964 | ₩39,964 | ₩39,803 | ₩39,803 | -0.40% | 1.3천 |
|---|
| 2025.10.23 | ₩39,616 | ₩39,683 | ₩39,603 | ₩39,683 | +0.17% | 1천 |
|---|
| 2025.10.22 | ₩39,777 | ₩39,817 | ₩39,522 | ₩39,589 | -0.47% | 4.3천 |
|---|
| 2025.10.21 | ₩39,790 | ₩39,811 | ₩39,736 | ₩39,811 | +0.05% | 2.4천 |
|---|
| 2025.10.20 | ₩39,676 | ₩39,793 | ₩39,663 | ₩39,753 | +0.19% | 9.2천 |
|---|
| 2025.10.17 | ₩39,228 | ₩39,448 | ₩39,228 | ₩39,448 | +0.56% | 1.8천 |
|---|
| 2025.10.16 | ₩39,415 | ₩39,448 | ₩39,147 | ₩39,230 | -0.47% | 9.9천 |
|---|
| 2025.10.15 | ₩39,639 | ₩39,669 | ₩39,388 | ₩39,621 | -0.04% | 3.4천 |
|---|
| 2025.10.14 | ₩39,305 | ₩39,763 | ₩39,305 | ₩39,582 | +0.71% | 4.3천 |
|---|
| 2025.10.13 | ₩39,186 | ₩39,274 | ₩39,154 | ₩39,274 | +0.23% | 2.9천 |
|---|
| 2025.10.10 | ₩39,683 | ₩39,683 | ₩38,942 | ₩38,942 | -1.87% | 6.7천 |
|---|