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 | ₩47,187 | ₩47,287 | ₩47,140 | ₩47,227 | +0.09% | 3.8천 |
| 2026.10.08 | ₩46,813 | ₩47,147 | ₩46,719 | ₩47,147 | +0.71% | 1만 |
| 2026.10.07 | ₩46,665 | ₩46,879 | ₩46,665 | ₩46,806 | +0.30% | 1.1만 |
| 2026.10.06 | ₩46,957 | ₩46,973 | ₩46,932 | ₩46,932 | -0.05% | 2.7천 |
| 2026.10.05 | ₩46,545 | ₩46,746 | ₩46,532 | ₩46,732 | +0.40% | 5.3천 |
| 2026.10.02 | ₩46,518 | ₩46,572 | ₩46,491 | ₩46,572 | +0.12% | 8.7천 |
| 2026.10.01 | ₩46,277 | ₩46,438 | ₩46,090 | ₩46,438 | +0.35% | 7.4천 |
| 2026.09.30 | ₩46,679 | ₩46,719 | ₩46,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,318 |
| -0.77% |
| 1.3만 |
| 2026.09.29 | ₩46,727 | ₩46,727 | ₩46,505 | ₩46,679 | -0.10% | 9.9천 |
|---|
| 2026.09.28 | ₩47,294 | ₩47,294 | ₩46,933 | ₩46,953 | -0.72% | 7천 |
|---|
| 2026.09.25 | ₩47,267 | ₩47,313 | ₩47,053 | ₩47,313 | +0.10% | 3.1천 |
|---|
| 2026.09.24 | ₩47,134 | ₩47,321 | ₩47,093 | ₩47,147 | +0.03% | 1.5만 |
|---|
| 2026.09.23 | ₩47,588 | ₩47,588 | ₩47,254 | ₩47,281 | -0.65% | 1만 |
|---|
| 2026.09.22 | ₩47,575 | ₩47,575 | ₩47,400 | ₩47,535 | -0.08% | 2.3만 |
|---|
| 2026.09.21 | ₩47,495 | ₩47,749 | ₩47,468 | ₩47,615 | +0.25% | 1.4만 |
|---|
| 2026.09.18 | ₩47,307 | ₩47,481 | ₩47,307 | ₩47,441 | +0.28% | 6.3천 |
|---|
| 2026.09.17 | ₩47,642 | ₩47,642 | ₩47,488 | ₩47,602 | -0.08% | 3.7천 |
|---|
| 2026.09.16 | ₩47,642 | ₩47,709 | ₩47,093 | ₩47,267 | -0.79% | 6.3천 |
|---|
| 2026.09.15 | ₩47,882 | ₩47,882 | ₩47,595 | ₩47,722 | -0.34% | 6.3천 |
|---|
| 2026.09.14 | ₩47,749 | ₩47,816 | ₩47,695 | ₩47,773 | +0.05% | 2.5천 |
|---|
| 2026.09.11 | ₩47,990 | ₩48,070 | ₩47,936 | ₩48,016 | +0.06% | 4.4천 |
|---|
| 2026.09.10 | ₩47,685 | ₩47,735 | ₩47,615 | ₩47,632 | -0.11% | 3.2천 |
|---|
| 2026.09.09 | ₩48,150 | ₩48,163 | ₩47,994 | ₩47,994 | -0.33% | 7.1천 |
|---|
| 2026.09.08 | ₩48,418 | ₩48,418 | ₩48,216 | ₩48,216 | -0.42% | 6.5천 |
|---|
| 2026.09.04 | ₩48,725 | ₩48,752 | ₩48,621 | ₩48,672 | -0.11% | 2.8천 |
|---|
| 2026.09.03 | ₩48,672 | ₩48,805 | ₩48,498 | ₩48,805 | +0.27% | 1.1만 |
|---|
| 2026.09.02 | ₩48,244 | ₩48,471 | ₩48,244 | ₩48,418 | +0.36% | 7.6천 |
|---|
| 2026.09.01 | ₩48,190 | ₩48,190 | ₩47,990 | ₩48,007 | -0.38% | 3천 |
|---|
| 2026.08.31 | ₩48,264 | ₩48,290 | ₩48,217 | ₩48,257 | -0.01% | 3.8천 |
|---|
| 2026.08.28 | ₩48,431 | ₩48,498 | ₩48,284 | ₩48,404 | -0.06% | 6.7천 |
|---|
| 2026.08.27 | ₩48,404 | ₩48,511 | ₩48,377 | ₩48,418 | +0.03% | 6.1천 |
|---|
| 2026.08.26 | ₩48,792 | ₩48,832 | ₩48,712 | ₩48,755 | -0.08% | 1.7만 |
|---|
| 2026.08.25 | ₩48,926 | ₩48,926 | ₩48,618 | ₩48,764 | -0.33% | 2.1만 |
|---|
| 2026.08.24 | ₩48,698 | ₩48,752 | ₩48,591 | ₩48,752 | +0.11% | 9.4천 |
|---|
| 2026.08.21 | ₩48,605 | ₩48,672 | ₩48,605 | ₩48,672 | +0.14% | 2.2천 |
|---|
| 2026.08.20 | ₩48,571 | ₩48,792 | ₩48,391 | ₩48,391 | -0.37% | 1.3만 |
|---|
| 2026.08.19 | ₩48,952 | ₩49,019 | ₩48,752 | ₩48,789 | -0.33% | 1.5만 |
|---|
| 2026.08.18 | ₩48,792 | ₩48,792 | ₩48,591 | ₩48,591 | -0.41% | 1.9만 |
|---|
| 2026.08.17 | ₩48,939 | ₩48,939 | ₩48,701 | ₩48,701 | -0.49% | 5.3천 |
|---|
| 2026.08.14 | ₩48,939 | ₩48,939 | ₩48,819 | ₩48,850 | -0.18% | 4.8천 |
|---|
| 2026.08.13 | ₩48,819 | ₩48,899 | ₩48,678 | ₩48,808 | -0.02% | 2.9천 |
|---|
| 2026.08.12 | ₩48,605 | ₩48,605 | ₩48,448 | ₩48,597 | -0.02% | 2.1천 |
|---|
| 2026.08.11 | ₩48,418 | ₩48,511 | ₩48,324 | ₩48,367 | -0.10% | 5.6천 |
|---|
| 2026.08.10 | ₩48,230 | ₩48,270 | ₩48,177 | ₩48,212 | -0.04% | 5.6천 |
|---|
| 2026.08.07 | ₩48,003 | ₩48,163 | ₩47,990 | ₩48,139 | +0.28% | 3천 |
|---|
| 2026.08.06 | ₩48,177 | ₩48,177 | ₩47,935 | ₩47,935 | -0.50% | 3.7천 |
|---|
| 2026.08.05 | ₩48,284 | ₩48,284 | ₩48,030 | ₩48,137 | -0.30% | 11.2만 |
|---|
| 2026.08.04 | ₩47,562 | ₩48,137 | ₩47,562 | ₩48,123 | +1.18% | 7.5천 |
|---|
| 2026.08.03 | ₩47,294 | ₩47,508 | ₩47,247 | ₩47,495 | +0.42% | 1만 |
|---|
| 2026.07.31 | ₩47,200 | ₩47,428 | ₩47,200 | ₩47,267 | +0.14% | 15.6만 |
|---|
| 2026.07.30 | ₩47,026 | ₩47,441 | ₩47,026 | ₩47,428 | +0.85% | 6.6만 |
|---|
| 2026.07.29 | ₩47,578 | ₩47,578 | ₩47,240 | ₩47,240 | -0.71% | 3.5천 |
|---|
| 2026.07.28 | ₩47,976 | ₩47,990 | ₩47,776 | ₩47,862 | -0.24% | 1.1만 |
|---|
| 2026.07.27 | ₩47,535 | ₩47,587 | ₩47,388 | ₩47,568 | +0.07% | 4.9천 |
|---|
| 2026.07.24 | ₩47,321 | ₩47,365 | ₩47,240 | ₩47,365 | +0.09% | 1.1천 |
|---|
| 2026.07.23 | ₩47,194 | ₩47,194 | ₩47,013 | ₩47,063 | -0.28% | 5.8천 |
|---|
| 2026.07.22 | ₩47,200 | ₩47,240 | ₩47,067 | ₩47,084 | -0.25% | 1.1천 |
|---|
| 2026.07.21 | ₩46,813 | ₩47,006 | ₩46,732 | ₩46,968 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩47,026 | ₩47,026 | ₩46,640 | ₩46,640 | -0.82% | 1.6만 |
|---|
| 2026.07.17 | ₩46,920 | ₩46,920 | ₩46,903 | ₩46,903 | -0.03% | 400 |
|---|
| 2026.07.16 | ₩47,073 | ₩47,160 | ₩46,980 | ₩47,160 | +0.18% | 1.8천 |
|---|
| 2026.07.15 | ₩46,759 | ₩46,759 | ₩46,685 | ₩46,711 | -0.10% | 1.8천 |
|---|
| 2026.07.14 | ₩47,000 | ₩47,013 | ₩47,000 | ₩47,004 | +0.01% | 600 |
|---|
| 2026.07.13 | ₩46,839 | ₩47,080 | ₩46,839 | ₩47,080 | +0.51% | 2.8천 |
|---|
| 2026.07.10 | ₩47,000 | ₩47,053 | ₩46,953 | ₩47,009 | +0.02% | 3.5천 |
|---|
| 2026.07.09 | ₩46,953 | ₩46,953 | ₩46,853 | ₩46,866 | -0.19% | 800 |
|---|
| 2026.07.08 | ₩46,799 | ₩46,813 | ₩46,619 | ₩46,629 | -0.36% | 1.1만 |
|---|
| 2026.07.07 | ₩47,001 | ₩47,001 | ₩47,001 | ₩47,001 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,799 | ₩46,909 | ₩46,799 | ₩46,909 | +0.23% | 2.5천 |
|---|
| 2026.07.02 | ₩46,746 | ₩46,853 | ₩46,746 | ₩46,853 | +0.23% | 1.2천 |
|---|
| 2026.07.01 | ₩46,545 | ₩46,545 | ₩46,520 | ₩46,520 | -0.05% | 1.1천 |
|---|
| 2026.06.30 | ₩46,893 | ₩46,893 | ₩46,588 | ₩46,588 | -0.65% | 2.5천 |
|---|
| 2026.06.29 | ₩46,532 | ₩46,759 | ₩46,532 | ₩46,759 | +0.49% | 1.2천 |
|---|
| 2026.06.26 | ₩46,826 | ₩47,080 | ₩46,772 | ₩46,772 | -0.11% | 1.5천 |
|---|
| 2026.06.25 | ₩46,879 | ₩47,575 | ₩46,866 | ₩47,002 | +0.26% | 4.6천 |
|---|
| 2026.06.24 | ₩46,438 | ₩46,612 | ₩46,344 | ₩46,450 | +0.03% | 2.4천 |
|---|
| 2026.06.23 | ₩46,465 | ₩46,518 | ₩46,358 | ₩46,426 | -0.08% | 6.4천 |
|---|
| 2026.06.22 | ₩46,532 | ₩46,585 | ₩46,532 | ₩46,561 | +0.06% | 500 |
|---|
| 2026.06.18 | ₩46,211 | ₩46,291 | ₩46,176 | ₩46,176 | -0.08% | 2.2천 |
|---|
| 2026.06.17 | ₩46,418 | ₩46,665 | ₩45,823 | ₩45,832 | -1.26% | 7.1천 |
|---|
| 2026.06.16 | ₩46,532 | ₩46,679 | ₩46,379 | ₩46,379 | -0.33% | 1.8천 |
|---|
| 2026.06.15 | ₩46,478 | ₩46,625 | ₩46,411 | ₩46,411 | -0.14% | 5.9천 |
|---|
| 2026.06.12 | ₩45,997 | ₩46,277 | ₩45,997 | ₩46,184 | +0.41% | 4천 |
|---|
| 2026.06.11 | ₩45,381 | ₩45,876 | ₩45,288 | ₩45,743 | +0.80% | 3천 |
|---|
| 2026.06.10 | ₩45,421 | ₩45,421 | ₩45,106 | ₩45,106 | -0.69% | 2천 |
|---|
| 2026.06.09 | ₩45,582 | ₩45,582 | ₩44,927 | ₩45,351 | -0.51% | 6.3천 |
|---|
| 2026.06.08 | ₩45,474 | ₩45,515 | ₩45,167 | ₩45,167 | -0.67% | 4천 |
|---|
| 2026.06.05 | ₩45,355 | ₩45,542 | ₩45,054 | ₩45,125 | -0.51% | 1만 |
|---|
| 2026.06.04 | ₩45,635 | ₩45,796 | ₩45,635 | ₩45,753 | +0.26% | 3.5천 |
|---|
| 2026.06.03 | ₩45,435 | ₩45,488 | ₩45,408 | ₩45,408 | -0.06% | 1.6천 |
|---|
| 2026.06.02 | ₩45,127 | ₩45,421 | ₩45,074 | ₩45,421 | +0.65% | 4.9천 |
|---|
| 2026.06.01 | ₩44,993 | ₩45,047 | ₩44,913 | ₩45,034 | +0.09% | 9.1천 |
|---|
| 2026.05.29 | ₩45,214 | ₩45,214 | ₩45,062 | ₩45,095 | -0.26% | 2.9천 |
|---|
| 2026.05.28 | ₩44,980 | ₩45,234 | ₩44,980 | ₩45,114 | +0.30% | 1만 |
|---|
| 2026.05.27 | ₩45,161 | ₩45,234 | ₩45,047 | ₩45,066 | -0.21% | 6.8천 |
|---|
| 2026.05.26 | ₩45,154 | ₩45,167 | ₩45,127 | ₩45,167 | +0.03% | 2.1천 |
|---|
| 2026.05.22 | ₩44,820 | ₩44,973 | ₩44,820 | ₩44,856 | +0.08% | 1.7천 |
|---|
| 2026.05.21 | ₩44,365 | ₩44,517 | ₩44,245 | ₩44,517 | +0.34% | 2천 |
|---|
| 2026.05.20 | ₩44,178 | ₩44,432 | ₩44,178 | ₩44,414 | +0.54% | 1.3천 |
|---|
| 2026.05.19 | ₩43,924 | ₩44,311 | ₩43,924 | ₩44,044 | +0.27% | 5.8천 |
|---|
| 2026.05.18 | ₩44,204 | ₩44,218 | ₩44,057 | ₩44,156 | -0.11% | 8.1천 |
|---|
| 2026.05.15 | ₩44,178 | ₩44,298 | ₩44,043 | ₩44,043 | -0.31% | 3.5천 |
|---|
| 2026.05.14 | ₩44,499 | ₩44,565 | ₩44,465 | ₩44,552 | +0.12% | 8.7천 |
|---|
| 2026.05.13 | ₩44,325 | ₩44,325 | ₩44,178 | ₩44,319 | -0.01% | 1.2천 |
|---|
| 2026.05.12 | ₩43,997 | ₩44,378 | ₩43,990 | ₩44,378 | +0.87% | 2.1천 |
|---|
| 2026.05.11 | ₩44,351 | ₩44,351 | ₩44,271 | ₩44,271 | -0.18% | 2.5천 |
|---|
| 2026.05.08 | ₩44,111 | ₩44,115 | ₩44,111 | ₩44,115 | +0.01% | 200 |
|---|
| 2026.05.07 | ₩44,044 | ₩44,071 | ₩43,816 | ₩43,830 | -0.49% | 8.4천 |
|---|
| 2026.05.06 | ₩44,164 | ₩44,354 | ₩44,164 | ₩44,354 | +0.43% | 3천 |
|---|
| 2026.05.05 | ₩43,924 | ₩44,138 | ₩43,924 | ₩44,044 | +0.27% | 3.1천 |
|---|
| 2026.05.04 | ₩43,937 | ₩43,937 | ₩43,549 | ₩43,549 | -0.88% | 7.2천 |
|---|
| 2026.05.01 | ₩44,231 | ₩44,231 | ₩43,897 | ₩43,897 | -0.76% | 9.3천 |
|---|
| 2026.04.30 | ₩43,843 | ₩44,071 | ₩43,843 | ₩44,057 | +0.49% | 7.8천 |
|---|
| 2026.04.29 | ₩43,302 | ₩43,429 | ₩43,241 | ₩43,429 | +0.29% | 1.8만 |
|---|
| 2026.04.28 | ₩43,308 | ₩43,469 | ₩43,308 | ₩43,388 | +0.19% | 4.9천 |
|---|
| 2026.04.27 | ₩43,576 | ₩43,576 | ₩43,430 | ₩43,430 | -0.33% | 1.6천 |
|---|
| 2026.04.24 | ₩43,482 | ₩43,482 | ₩43,413 | ₩43,413 | -0.16% | 4.9천 |
|---|
| 2026.04.23 | ₩43,549 | ₩43,568 | ₩43,429 | ₩43,536 | -0.03% | 5.6천 |
|---|
| 2026.04.22 | ₩43,388 | ₩43,388 | ₩43,134 | ₩43,241 | -0.34% | 3.4천 |
|---|
| 2026.04.21 | ₩43,656 | ₩43,656 | ₩43,215 | ₩43,268 | -0.89% | 5.5천 |
|---|
| 2026.04.20 | ₩43,576 | ₩43,576 | ₩43,447 | ₩43,447 | -0.29% | 5.4천 |
|---|
| 2026.04.17 | ₩43,442 | ₩43,521 | ₩43,415 | ₩43,467 | +0.06% | 1.2만 |
|---|
| 2026.04.16 | ₩43,001 | ₩43,106 | ₩43,001 | ₩43,106 | +0.25% | 5.2천 |
|---|
| 2026.04.15 | ₩42,894 | ₩43,013 | ₩42,894 | ₩43,013 | +0.28% | 600 |
|---|
| 2026.04.14 | ₩43,121 | ₩43,201 | ₩43,081 | ₩43,195 | +0.17% | 9천 |
|---|
| 2026.04.13 | ₩42,760 | ₩43,019 | ₩42,760 | ₩43,019 | +0.61% | 600 |
|---|
| 2026.04.10 | ₩42,987 | ₩43,161 | ₩42,751 | ₩42,751 | -0.55% | 5.6천 |
|---|
| 2026.04.09 | ₩42,967 | ₩43,215 | ₩42,840 | ₩43,100 | +0.31% | 3.4천 |
|---|
| 2026.04.08 | ₩42,733 | ₩42,871 | ₩42,626 | ₩42,871 | +0.32% | 5.4천 |
|---|
| 2026.04.07 | ₩41,810 | ₩41,864 | ₩41,730 | ₩41,844 | +0.08% | 2.4천 |
|---|
| 2026.04.06 | ₩41,944 | ₩41,944 | ₩41,844 | ₩41,893 | -0.12% | 1.5천 |
|---|
| 2026.04.02 | ₩41,536 | ₩41,804 | ₩41,536 | ₩41,770 | +0.56% | 8.6천 |
|---|
| 2026.04.01 | ₩41,717 | ₩41,850 | ₩41,643 | ₩41,715 | -0.00% | 4.4천 |
|---|
| 2026.03.31 | ₩41,262 | ₩41,583 | ₩41,128 | ₩41,583 | +0.78% | 5.7천 |
|---|
| 2026.03.30 | ₩41,128 | ₩41,242 | ₩40,807 | ₩40,895 | -0.57% | 9천 |
|---|
| 2026.03.27 | ₩41,409 | ₩41,436 | ₩41,101 | ₩41,101 | -0.74% | 2.4천 |
|---|
| 2026.03.26 | ₩41,850 | ₩41,850 | ₩41,503 | ₩41,503 | -0.83% | 2.7천 |
|---|
| 2026.03.25 | ₩41,717 | ₩41,890 | ₩41,717 | ₩41,812 | +0.23% | 1.6천 |
|---|
| 2026.03.24 | ₩41,543 | ₩41,783 | ₩41,543 | ₩41,623 | +0.19% | 5천 |
|---|
| 2026.03.23 | ₩41,596 | ₩41,730 | ₩41,463 | ₩41,472 | -0.30% | 4.7천 |
|---|
| 2026.03.20 | ₩41,396 | ₩41,396 | ₩41,128 | ₩41,128 | -0.65% | 2.9천 |
|---|
| 2026.03.19 | ₩41,396 | ₩41,596 | ₩41,369 | ₩41,516 | +0.29% | 8.4천 |
|---|
| 2026.03.18 | ₩41,957 | ₩41,957 | ₩41,529 | ₩41,529 | -1.02% | 1.1만 |
|---|
| 2026.03.17 | ₩42,372 | ₩42,372 | ₩42,145 | ₩42,145 | -0.54% | 2.4만 |
|---|
| 2026.03.16 | ₩42,171 | ₩42,171 | ₩41,957 | ₩41,957 | -0.51% | 2천 |
|---|
| 2026.03.13 | ₩41,991 | ₩41,991 | ₩41,676 | ₩41,690 | -0.72% | 3.3천 |
|---|
| 2026.03.12 | ₩41,824 | ₩41,850 | ₩41,610 | ₩41,610 | -0.51% | 1천 |
|---|
| 2026.03.11 | ₩42,064 | ₩42,171 | ₩42,051 | ₩42,171 | +0.25% | 7.2천 |
|---|
| 2026.03.10 | ₩42,506 | ₩42,613 | ₩42,238 | ₩42,238 | -0.63% | 5.7천 |
|---|
| 2026.03.09 | ₩41,596 | ₩42,372 | ₩41,596 | ₩42,372 | +1.86% | 9.7천 |
|---|
| 2026.03.06 | ₩42,018 | ₩42,466 | ₩41,971 | ₩42,292 | +0.65% | 1.7만 |
|---|
| 2026.03.05 | ₩43,134 | ₩43,134 | ₩42,680 | ₩42,787 | -0.81% | 3.8천 |
|---|
| 2026.03.04 | ₩43,382 | ₩43,429 | ₩43,315 | ₩43,402 | +0.05% | 7.2천 |
|---|
| 2026.03.03 | ₩42,987 | ₩43,295 | ₩42,987 | ₩43,228 | +0.56% | 1.2천 |
|---|
| 2026.03.02 | ₩43,402 | ₩43,816 | ₩43,402 | ₩43,710 | +0.71% | 1.4만 |
|---|
| 2026.02.27 | ₩43,487 | ₩43,830 | ₩43,487 | ₩43,830 | +0.79% | 3.6천 |
|---|
| 2026.02.26 | ₩43,669 | ₩43,776 | ₩43,562 | ₩43,736 | +0.15% | 3.8천 |
|---|
| 2026.02.25 | ₩43,562 | ₩43,723 | ₩43,562 | ₩43,723 | +0.37% | 6.2천 |
|---|
| 2026.02.24 | ₩43,449 | ₩43,723 | ₩43,415 | ₩43,643 | +0.45% | 2.3만 |
|---|
| 2026.02.23 | ₩43,723 | ₩43,723 | ₩43,302 | ₩43,348 | -0.86% | 2.1천 |
|---|
| 2026.02.20 | ₩43,549 | ₩43,669 | ₩43,549 | ₩43,669 | +0.28% | 6.1천 |
|---|
| 2026.02.19 | ₩43,556 | ₩43,656 | ₩43,375 | ₩43,482 | -0.17% | 6.3천 |
|---|
| 2026.02.18 | ₩43,562 | ₩43,710 | ₩43,522 | ₩43,602 | +0.09% | 7.1천 |
|---|
| 2026.02.17 | ₩43,656 | ₩43,656 | ₩43,409 | ₩43,429 | -0.52% | 3천 |
|---|
| 2026.02.13 | ₩43,415 | ₩43,710 | ₩43,415 | ₩43,576 | +0.37% | 7.6천 |
|---|
| 2026.02.12 | ₩43,937 | ₩43,964 | ₩43,174 | ₩43,174 | -1.74% | 1.8만 |
|---|
| 2026.02.11 | ₩43,643 | ₩43,776 | ₩43,529 | ₩43,696 | +0.12% | 8.7천 |
|---|
| 2026.02.10 | ₩43,609 | ₩43,623 | ₩43,473 | ₩43,473 | -0.31% | 1.6천 |
|---|
| 2026.02.09 | ₩43,576 | ₩43,602 | ₩43,522 | ₩43,522 | -0.12% | 2천 |
|---|
| 2026.02.06 | ₩43,467 | ₩43,683 | ₩43,402 | ₩43,683 | +0.50% | 1.5만 |
|---|
| 2026.02.05 | ₩42,860 | ₩42,880 | ₩42,832 | ₩42,832 | -0.07% | 1.7천 |
|---|
| 2026.02.04 | ₩43,001 | ₩43,228 | ₩42,987 | ₩43,041 | +0.09% | 1.2만 |
|---|
| 2026.02.03 | ₩42,840 | ₩42,847 | ₩42,599 | ₩42,835 | -0.01% | 4.3천 |
|---|
| 2026.02.02 | ₩42,198 | ₩42,613 | ₩42,198 | ₩42,574 | +0.89% | 1.1만 |
|---|
| 2026.01.30 | ₩42,131 | ₩42,218 | ₩42,064 | ₩42,218 | +0.21% | 1.4천 |
|---|
| 2026.01.29 | ₩42,305 | ₩42,305 | ₩42,024 | ₩42,278 | -0.06% | 4.6천 |
|---|
| 2026.01.28 | ₩42,104 | ₩42,125 | ₩41,945 | ₩42,064 | -0.10% | 3.7천 |
|---|
| 2026.01.27 | ₩42,000 | ₩42,038 | ₩41,917 | ₩42,038 | +0.09% | 2.3천 |
|---|
| 2026.01.26 | ₩42,011 | ₩42,064 | ₩41,931 | ₩42,011 | 0.00% | 8.8천 |
|---|
| 2026.01.23 | ₩41,890 | ₩41,890 | ₩41,670 | ₩41,837 | -0.13% | 8.1천 |
|---|
| 2026.01.22 | ₩42,185 | ₩42,225 | ₩42,064 | ₩42,091 | -0.22% | 2.6만 |
|---|
| 2026.01.21 | ₩41,596 | ₩42,064 | ₩41,596 | ₩41,956 | +0.86% | 6.8천 |
|---|
| 2026.01.20 | ₩41,596 | ₩41,663 | ₩41,315 | ₩41,382 | -0.51% | 1.4만 |
|---|
| 2026.01.16 | ₩41,850 | ₩41,957 | ₩41,850 | ₩41,904 | +0.13% | 3.2천 |
|---|
| 2026.01.15 | ₩41,877 | ₩42,024 | ₩41,877 | ₩41,882 | +0.01% | 1.3천 |
|---|
| 2026.01.14 | ₩41,663 | ₩41,757 | ₩41,569 | ₩41,757 | +0.22% | 6.1천 |
|---|
| 2026.01.13 | ₩41,489 | ₩41,523 | ₩41,476 | ₩41,517 | +0.07% | 1.7천 |
|---|
| 2026.01.12 | ₩41,540 | ₩41,650 | ₩41,516 | ₩41,650 | +0.26% | 7.1천 |
|---|
| 2026.01.09 | ₩41,690 | ₩41,762 | ₩41,582 | ₩41,703 | +0.03% | 9.9천 |
|---|
| 2026.01.08 | ₩41,305 | ₩41,516 | ₩41,305 | ₩41,516 | +0.51% | 1.8천 |
|---|
| 2026.01.07 | ₩41,382 | ₩41,382 | ₩41,167 | ₩41,208 | -0.42% | 9.3천 |
|---|
| 2026.01.06 | ₩41,246 | ₩41,663 | ₩41,246 | ₩41,623 | +0.91% | 4.5천 |
|---|
| 2026.01.05 | ₩41,158 | ₩41,294 | ₩41,115 | ₩41,249 | +0.22% | 2.5천 |
|---|
| 2026.01.02 | ₩40,500 | ₩40,874 | ₩40,500 | ₩40,822 | +0.80% | 4.2천 |
|---|
| 2025.12.31 | ₩40,727 | ₩40,754 | ₩40,557 | ₩40,557 | -0.42% | 6.4천 |
|---|
| 2025.12.30 | ₩40,850 | ₩40,861 | ₩40,794 | ₩40,821 | -0.07% | 6.1천 |
|---|
| 2025.12.29 | ₩41,142 | ₩41,142 | ₩41,014 | ₩41,075 | -0.16% | 5.4천 |
|---|
| 2025.12.26 | ₩41,155 | ₩41,155 | ₩40,981 | ₩41,101 | -0.13% | 1.4만 |
|---|
| 2025.12.24 | ₩41,115 | ₩41,166 | ₩41,115 | ₩41,128 | +0.03% | 3.6천 |
|---|
| 2025.12.23 | ₩40,928 | ₩40,928 | ₩40,887 | ₩40,887 | -0.10% | 1.3천 |
|---|
| 2025.12.22 | ₩40,821 | ₩40,906 | ₩40,754 | ₩40,906 | +0.21% | 8.3천 |
|---|
| 2025.12.19 | ₩40,419 | ₩40,763 | ₩40,419 | ₩40,620 | +0.50% | 1만 |
|---|
| 2025.12.18 | ₩40,756 | ₩40,780 | ₩40,469 | ₩40,516 | -0.59% | 4.7천 |
|---|
| 2025.12.17 | ₩40,767 | ₩40,780 | ₩40,473 | ₩40,513 | -0.62% | 7.9천 |
|---|
| 2025.12.16 | ₩40,871 | ₩40,887 | ₩40,526 | ₩40,660 | -0.52% | 1.1만 |
|---|
| 2025.12.15 | ₩41,048 | ₩41,048 | ₩40,887 | ₩40,990 | -0.14% | 1.8만 |
|---|
| 2025.12.12 | ₩41,055 | ₩41,055 | ₩40,807 | ₩40,874 | -0.44% | 9.6천 |
|---|
| 2025.12.11 | ₩40,715 | ₩41,048 | ₩40,715 | ₩41,021 | +0.75% | 4.6만 |
|---|
| 2025.12.10 | ₩40,205 | ₩40,673 | ₩40,205 | ₩40,673 | +1.16% | 7.7천 |
|---|
| 2025.12.09 | ₩40,125 | ₩40,352 | ₩40,071 | ₩40,071 | -0.13% | 4.6천 |
|---|
| 2025.12.08 | ₩40,299 | ₩40,299 | ₩40,192 | ₩40,232 | -0.17% | 2.5만 |
|---|
| 2025.12.05 | ₩40,544 | ₩40,566 | ₩40,438 | ₩40,438 | -0.26% | 3.5만 |
|---|
| 2025.12.04 | ₩40,512 | ₩40,553 | ₩40,406 | ₩40,451 | -0.15% | 2.8만 |
|---|
| 2025.12.03 | ₩40,165 | ₩40,566 | ₩40,165 | ₩40,479 | +0.78% | 4.4만 |
|---|
| 2025.12.02 | ₩40,045 | ₩40,141 | ₩40,045 | ₩40,141 | +0.24% | 6.1천 |
|---|
| 2025.12.01 | ₩40,406 | ₩40,419 | ₩40,216 | ₩40,216 | -0.47% | 2.5천 |
|---|
| 2025.11.28 | ₩40,473 | ₩40,513 | ₩40,430 | ₩40,430 | -0.11% | 9.5천 |
|---|
| 2025.11.26 | ₩40,299 | ₩40,446 | ₩40,219 | ₩40,294 | -0.01% | 1천 |
|---|
| 2025.11.25 | ₩39,657 | ₩39,973 | ₩39,657 | ₩39,973 | +0.80% | 1.9천 |
|---|
| 2025.11.24 | ₩39,322 | ₩39,510 | ₩39,322 | ₩39,464 | +0.36% | 500 |
|---|
| 2025.11.21 | ₩38,941 | ₩39,536 | ₩38,941 | ₩39,399 | +1.17% | 2.1천 |
|---|
| 2025.11.20 | ₩39,550 | ₩39,590 | ₩38,805 | ₩38,805 | -1.88% | 2천 |
|---|
| 2025.11.19 | ₩39,309 | ₩39,316 | ₩39,108 | ₩39,203 | -0.27% | 4.5천 |
|---|
| 2025.11.18 | ₩39,322 | ₩39,443 | ₩39,149 | ₩39,280 | -0.11% | 2.9천 |
|---|
| 2025.11.17 | ₩39,710 | ₩39,737 | ₩39,193 | ₩39,253 | -1.15% | 1만 |
|---|
| 2025.11.14 | ₩39,577 | ₩39,817 | ₩39,456 | ₩39,677 | +0.25% | 8.7천 |
|---|
| 2025.11.13 | ₩40,118 | ₩40,118 | ₩39,773 | ₩39,773 | -0.86% | 2.3천 |
|---|
| 2025.11.12 | ₩40,245 | ₩40,286 | ₩40,149 | ₩40,149 | -0.24% | 5.5천 |
|---|
| 2025.11.11 | ₩39,964 | ₩39,971 | ₩39,938 | ₩39,964 | 0.00% | 1.6천 |
|---|
| 2025.11.10 | ₩39,389 | ₩39,696 | ₩39,356 | ₩39,637 | +0.63% | 1.4천 |
|---|
| 2025.11.07 | ₩39,397 | ₩39,397 | ₩39,397 | ₩39,397 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩39,162 | ₩39,256 | ₩39,122 | ₩39,122 | -0.10% | 3.3천 |
|---|
| 2025.11.05 | ₩39,256 | ₩39,416 | ₩39,162 | ₩39,309 | +0.14% | 1만 |
|---|
| 2025.11.04 | ₩39,189 | ₩39,202 | ₩39,038 | ₩39,096 | -0.24% | 8천 |
|---|
| 2025.11.03 | ₩39,202 | ₩39,269 | ₩39,028 | ₩39,203 | +0.00% | 7.9천 |
|---|
| 2025.10.31 | ₩39,309 | ₩39,429 | ₩39,256 | ₩39,416 | +0.27% | 1.3만 |
|---|
| 2025.10.30 | ₩39,643 | ₩39,697 | ₩39,337 | ₩39,337 | -0.77% | 1.1만 |
|---|
| 2025.10.29 | ₩39,670 | ₩39,670 | ₩39,242 | ₩39,343 | -0.83% | 1.2만 |
|---|
| 2025.10.28 | ₩39,777 | ₩39,887 | ₩39,672 | ₩39,672 | -0.27% | 9.8천 |
|---|
| 2025.10.27 | ₩39,884 | ₩39,938 | ₩39,871 | ₩39,936 | +0.13% | 5.8천 |
|---|
| 2025.10.24 | ₩39,911 | ₩39,911 | ₩39,750 | ₩39,750 | -0.40% | 1.3천 |
|---|
| 2025.10.23 | ₩39,563 | ₩39,630 | ₩39,550 | ₩39,630 | +0.17% | 1천 |
|---|
| 2025.10.22 | ₩39,724 | ₩39,764 | ₩39,470 | ₩39,536 | -0.47% | 4.3천 |
|---|
| 2025.10.21 | ₩39,737 | ₩39,759 | ₩39,684 | ₩39,759 | +0.05% | 2.4천 |
|---|
| 2025.10.20 | ₩39,623 | ₩39,740 | ₩39,610 | ₩39,700 | +0.19% | 9.2천 |
|---|
| 2025.10.17 | ₩39,175 | ₩39,396 | ₩39,175 | ₩39,396 | +0.56% | 1.8천 |
|---|
| 2025.10.16 | ₩39,363 | ₩39,396 | ₩39,095 | ₩39,178 | -0.47% | 9.9천 |
|---|
| 2025.10.15 | ₩39,586 | ₩39,617 | ₩39,336 | ₩39,569 | -0.04% | 3.4천 |
|---|
| 2025.10.14 | ₩39,253 | ₩39,710 | ₩39,253 | ₩39,530 | +0.71% | 4.3천 |
|---|
| 2025.10.13 | ₩39,134 | ₩39,222 | ₩39,102 | ₩39,222 | +0.23% | 2.9천 |
|---|
| 2025.10.10 | ₩39,630 | ₩39,630 | ₩38,890 | ₩38,890 | -1.87% | 6.7천 |
|---|