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 | ₩47,327 | ₩47,428 | ₩47,280 | ₩47,367 | +0.09% | 3.8천 |
| 2026.10.08 | ₩46,951 | ₩47,287 | ₩46,858 | ₩47,287 | +0.71% | 1만 |
| 2026.10.07 | ₩46,804 | ₩47,019 | ₩46,804 | ₩46,945 | +0.30% | 1.1만 |
| 2026.10.06 | ₩47,096 | ₩47,112 | ₩47,071 | ₩47,071 | -0.05% | 2.7천 |
| 2026.10.05 | ₩46,683 | ₩46,884 | ₩46,670 | ₩46,871 | +0.40% | 5.3천 |
| 2026.10.02 | ₩46,656 | ₩46,710 | ₩46,629 | ₩46,710 | +0.12% | 8.7천 |
| 2026.10.01 | ₩46,415 | ₩46,576 | ₩46,227 | ₩46,576 | +0.35% | 7.4천 |
| 2026.09.30 | ₩46,817 | ₩46,858 | ₩46,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,455 |
| -0.77% |
| 1.3만 |
| 2026.09.29 | ₩46,866 | ₩46,866 | ₩46,643 | ₩46,817 | -0.10% | 9.9천 |
|---|
| 2026.09.28 | ₩47,434 | ₩47,434 | ₩47,072 | ₩47,092 | -0.72% | 7천 |
|---|
| 2026.09.25 | ₩47,408 | ₩47,453 | ₩47,193 | ₩47,453 | +0.10% | 3.1천 |
|---|
| 2026.09.24 | ₩47,273 | ₩47,461 | ₩47,233 | ₩47,287 | +0.03% | 1.5만 |
|---|
| 2026.09.23 | ₩47,730 | ₩47,730 | ₩47,394 | ₩47,421 | -0.65% | 1만 |
|---|
| 2026.09.22 | ₩47,716 | ₩47,716 | ₩47,540 | ₩47,676 | -0.08% | 2.3만 |
|---|
| 2026.09.21 | ₩47,636 | ₩47,890 | ₩47,609 | ₩47,756 | +0.25% | 1.4만 |
|---|
| 2026.09.18 | ₩47,448 | ₩47,622 | ₩47,448 | ₩47,582 | +0.28% | 6.3천 |
|---|
| 2026.09.17 | ₩47,783 | ₩47,783 | ₩47,629 | ₩47,743 | -0.08% | 3.7천 |
|---|
| 2026.09.16 | ₩47,783 | ₩47,850 | ₩47,233 | ₩47,408 | -0.79% | 6.3천 |
|---|
| 2026.09.15 | ₩48,025 | ₩48,025 | ₩47,736 | ₩47,864 | -0.34% | 6.3천 |
|---|
| 2026.09.14 | ₩47,890 | ₩47,958 | ₩47,837 | ₩47,915 | +0.05% | 2.5천 |
|---|
| 2026.09.11 | ₩48,132 | ₩48,212 | ₩48,078 | ₩48,159 | +0.06% | 4.4천 |
|---|
| 2026.09.10 | ₩47,826 | ₩47,877 | ₩47,756 | ₩47,774 | -0.11% | 3.2천 |
|---|
| 2026.09.09 | ₩48,293 | ₩48,306 | ₩48,136 | ₩48,136 | -0.33% | 7.1천 |
|---|
| 2026.09.08 | ₩48,561 | ₩48,561 | ₩48,359 | ₩48,359 | -0.42% | 6.5천 |
|---|
| 2026.09.04 | ₩48,870 | ₩48,897 | ₩48,765 | ₩48,816 | -0.11% | 2.8천 |
|---|
| 2026.09.03 | ₩48,816 | ₩48,950 | ₩48,642 | ₩48,950 | +0.27% | 1.1만 |
|---|
| 2026.09.02 | ₩48,387 | ₩48,615 | ₩48,387 | ₩48,561 | +0.36% | 7.6천 |
|---|
| 2026.09.01 | ₩48,333 | ₩48,333 | ₩48,132 | ₩48,149 | -0.38% | 3천 |
|---|
| 2026.08.31 | ₩48,407 | ₩48,434 | ₩48,360 | ₩48,400 | -0.01% | 3.8천 |
|---|
| 2026.08.28 | ₩48,575 | ₩48,642 | ₩48,427 | ₩48,548 | -0.06% | 6.7천 |
|---|
| 2026.08.27 | ₩48,548 | ₩48,655 | ₩48,521 | ₩48,561 | +0.03% | 6.1천 |
|---|
| 2026.08.26 | ₩48,937 | ₩48,977 | ₩48,856 | ₩48,899 | -0.08% | 1.7만 |
|---|
| 2026.08.25 | ₩49,071 | ₩49,071 | ₩48,762 | ₩48,909 | -0.33% | 2.1만 |
|---|
| 2026.08.24 | ₩48,843 | ₩48,897 | ₩48,736 | ₩48,897 | +0.11% | 9.4천 |
|---|
| 2026.08.21 | ₩48,749 | ₩48,816 | ₩48,749 | ₩48,816 | +0.14% | 2.2천 |
|---|
| 2026.08.20 | ₩48,715 | ₩48,937 | ₩48,534 | ₩48,534 | -0.37% | 1.3만 |
|---|
| 2026.08.19 | ₩49,098 | ₩49,165 | ₩48,897 | ₩48,934 | -0.33% | 1.5만 |
|---|
| 2026.08.18 | ₩48,937 | ₩48,937 | ₩48,736 | ₩48,736 | -0.41% | 1.9만 |
|---|
| 2026.08.17 | ₩49,084 | ₩49,084 | ₩48,846 | ₩48,846 | -0.49% | 5.3천 |
|---|
| 2026.08.14 | ₩49,084 | ₩49,084 | ₩48,964 | ₩48,995 | -0.18% | 4.8천 |
|---|
| 2026.08.13 | ₩48,964 | ₩49,044 | ₩48,823 | ₩48,953 | -0.02% | 2.9천 |
|---|
| 2026.08.12 | ₩48,749 | ₩48,749 | ₩48,592 | ₩48,741 | -0.02% | 2.1천 |
|---|
| 2026.08.11 | ₩48,561 | ₩48,655 | ₩48,467 | ₩48,510 | -0.10% | 5.6천 |
|---|
| 2026.08.10 | ₩48,373 | ₩48,414 | ₩48,320 | ₩48,355 | -0.04% | 5.6천 |
|---|
| 2026.08.07 | ₩48,145 | ₩48,306 | ₩48,132 | ₩48,282 | +0.28% | 3천 |
|---|
| 2026.08.06 | ₩48,320 | ₩48,320 | ₩48,077 | ₩48,077 | -0.50% | 3.7천 |
|---|
| 2026.08.05 | ₩48,427 | ₩48,427 | ₩48,172 | ₩48,280 | -0.30% | 11.2만 |
|---|
| 2026.08.04 | ₩47,703 | ₩48,280 | ₩47,703 | ₩48,266 | +1.18% | 7.5천 |
|---|
| 2026.08.03 | ₩47,434 | ₩47,649 | ₩47,387 | ₩47,636 | +0.42% | 1만 |
|---|
| 2026.07.31 | ₩47,340 | ₩47,569 | ₩47,340 | ₩47,408 | +0.14% | 15.6만 |
|---|
| 2026.07.30 | ₩47,166 | ₩47,582 | ₩47,166 | ₩47,569 | +0.85% | 6.6만 |
|---|
| 2026.07.29 | ₩47,719 | ₩47,719 | ₩47,381 | ₩47,381 | -0.71% | 3.5천 |
|---|
| 2026.07.28 | ₩48,119 | ₩48,132 | ₩47,917 | ₩48,005 | -0.24% | 1.1만 |
|---|
| 2026.07.27 | ₩47,676 | ₩47,728 | ₩47,528 | ₩47,709 | +0.07% | 4.9천 |
|---|
| 2026.07.24 | ₩47,461 | ₩47,505 | ₩47,381 | ₩47,505 | +0.09% | 1.1천 |
|---|
| 2026.07.23 | ₩47,334 | ₩47,334 | ₩47,153 | ₩47,202 | -0.28% | 5.8천 |
|---|
| 2026.07.22 | ₩47,340 | ₩47,381 | ₩47,206 | ₩47,224 | -0.25% | 1.1천 |
|---|
| 2026.07.21 | ₩46,951 | ₩47,146 | ₩46,871 | ₩47,107 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩47,166 | ₩47,166 | ₩46,778 | ₩46,778 | -0.82% | 1.6만 |
|---|
| 2026.07.17 | ₩47,059 | ₩47,059 | ₩47,043 | ₩47,043 | -0.03% | 400 |
|---|
| 2026.07.16 | ₩47,213 | ₩47,300 | ₩47,119 | ₩47,300 | +0.18% | 1.8천 |
|---|
| 2026.07.15 | ₩46,898 | ₩46,898 | ₩46,824 | ₩46,849 | -0.10% | 1.8천 |
|---|
| 2026.07.14 | ₩47,139 | ₩47,153 | ₩47,139 | ₩47,143 | +0.01% | 600 |
|---|
| 2026.07.13 | ₩46,978 | ₩47,220 | ₩46,978 | ₩47,220 | +0.51% | 2.8천 |
|---|
| 2026.07.10 | ₩47,139 | ₩47,193 | ₩47,092 | ₩47,149 | +0.02% | 3.5천 |
|---|
| 2026.07.09 | ₩47,092 | ₩47,092 | ₩46,992 | ₩47,005 | -0.19% | 800 |
|---|
| 2026.07.08 | ₩46,938 | ₩46,951 | ₩46,757 | ₩46,768 | -0.36% | 1.1만 |
|---|
| 2026.07.07 | ₩47,141 | ₩47,141 | ₩47,141 | ₩47,141 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,938 | ₩47,048 | ₩46,938 | ₩47,048 | +0.23% | 2.5천 |
|---|
| 2026.07.02 | ₩46,884 | ₩46,992 | ₩46,884 | ₩46,992 | +0.23% | 1.2천 |
|---|
| 2026.07.01 | ₩46,683 | ₩46,683 | ₩46,658 | ₩46,658 | -0.05% | 1.1천 |
|---|
| 2026.06.30 | ₩47,032 | ₩47,032 | ₩46,726 | ₩46,726 | -0.65% | 2.5천 |
|---|
| 2026.06.29 | ₩46,670 | ₩46,898 | ₩46,670 | ₩46,898 | +0.49% | 1.2천 |
|---|
| 2026.06.26 | ₩46,965 | ₩47,220 | ₩46,911 | ₩46,911 | -0.11% | 1.5천 |
|---|
| 2026.06.25 | ₩47,019 | ₩47,716 | ₩47,005 | ₩47,142 | +0.26% | 4.6천 |
|---|
| 2026.06.24 | ₩46,576 | ₩46,750 | ₩46,482 | ₩46,588 | +0.03% | 2.4천 |
|---|
| 2026.06.23 | ₩46,603 | ₩46,656 | ₩46,495 | ₩46,564 | -0.08% | 6.4천 |
|---|
| 2026.06.22 | ₩46,670 | ₩46,723 | ₩46,670 | ₩46,699 | +0.06% | 500 |
|---|
| 2026.06.18 | ₩46,348 | ₩46,428 | ₩46,313 | ₩46,313 | -0.08% | 2.2천 |
|---|
| 2026.06.17 | ₩46,556 | ₩46,804 | ₩45,959 | ₩45,968 | -1.26% | 7.1천 |
|---|
| 2026.06.16 | ₩46,670 | ₩46,817 | ₩46,517 | ₩46,517 | -0.33% | 1.8천 |
|---|
| 2026.06.15 | ₩46,616 | ₩46,764 | ₩46,549 | ₩46,549 | -0.14% | 5.9천 |
|---|
| 2026.06.12 | ₩46,133 | ₩46,415 | ₩46,133 | ₩46,321 | +0.41% | 4천 |
|---|
| 2026.06.11 | ₩45,516 | ₩46,012 | ₩45,422 | ₩45,878 | +0.80% | 3천 |
|---|
| 2026.06.10 | ₩45,556 | ₩45,556 | ₩45,240 | ₩45,240 | -0.69% | 2천 |
|---|
| 2026.06.09 | ₩45,717 | ₩45,717 | ₩45,060 | ₩45,485 | -0.51% | 6.3천 |
|---|
| 2026.06.08 | ₩45,609 | ₩45,650 | ₩45,301 | ₩45,301 | -0.67% | 4천 |
|---|
| 2026.06.05 | ₩45,489 | ₩45,677 | ₩45,187 | ₩45,259 | -0.51% | 1만 |
|---|
| 2026.06.04 | ₩45,771 | ₩45,932 | ₩45,771 | ₩45,889 | +0.26% | 3.5천 |
|---|
| 2026.06.03 | ₩45,570 | ₩45,623 | ₩45,543 | ₩45,543 | -0.06% | 1.6천 |
|---|
| 2026.06.02 | ₩45,261 | ₩45,556 | ₩45,208 | ₩45,556 | +0.65% | 4.9천 |
|---|
| 2026.06.01 | ₩45,127 | ₩45,181 | ₩45,047 | ₩45,167 | +0.09% | 9.1천 |
|---|
| 2026.05.29 | ₩45,348 | ₩45,348 | ₩45,195 | ₩45,229 | -0.26% | 2.9천 |
|---|
| 2026.05.28 | ₩45,114 | ₩45,369 | ₩45,114 | ₩45,248 | +0.30% | 1만 |
|---|
| 2026.05.27 | ₩45,295 | ₩45,369 | ₩45,181 | ₩45,199 | -0.21% | 6.8천 |
|---|
| 2026.05.26 | ₩45,288 | ₩45,301 | ₩45,261 | ₩45,301 | +0.03% | 2.1천 |
|---|
| 2026.05.22 | ₩44,953 | ₩45,107 | ₩44,953 | ₩44,989 | +0.08% | 1.7천 |
|---|
| 2026.05.21 | ₩44,497 | ₩44,649 | ₩44,376 | ₩44,649 | +0.34% | 2천 |
|---|
| 2026.05.20 | ₩44,309 | ₩44,564 | ₩44,309 | ₩44,546 | +0.54% | 1.3천 |
|---|
| 2026.05.19 | ₩44,054 | ₩44,443 | ₩44,054 | ₩44,175 | +0.27% | 5.8천 |
|---|
| 2026.05.18 | ₩44,336 | ₩44,349 | ₩44,188 | ₩44,287 | -0.11% | 8.1천 |
|---|
| 2026.05.15 | ₩44,309 | ₩44,429 | ₩44,173 | ₩44,173 | -0.31% | 3.5천 |
|---|
| 2026.05.14 | ₩44,631 | ₩44,698 | ₩44,597 | ₩44,684 | +0.12% | 8.7천 |
|---|
| 2026.05.13 | ₩44,456 | ₩44,456 | ₩44,309 | ₩44,451 | -0.01% | 1.2천 |
|---|
| 2026.05.12 | ₩44,128 | ₩44,510 | ₩44,121 | ₩44,510 | +0.87% | 2.1천 |
|---|
| 2026.05.11 | ₩44,483 | ₩44,483 | ₩44,403 | ₩44,403 | -0.18% | 2.5천 |
|---|
| 2026.05.08 | ₩44,242 | ₩44,246 | ₩44,242 | ₩44,246 | +0.01% | 200 |
|---|
| 2026.05.07 | ₩44,175 | ₩44,201 | ₩43,947 | ₩43,960 | -0.49% | 8.4천 |
|---|
| 2026.05.06 | ₩44,295 | ₩44,486 | ₩44,295 | ₩44,486 | +0.43% | 3천 |
|---|
| 2026.05.05 | ₩44,054 | ₩44,269 | ₩44,054 | ₩44,175 | +0.27% | 3.1천 |
|---|
| 2026.05.04 | ₩44,067 | ₩44,067 | ₩43,678 | ₩43,678 | -0.88% | 7.2천 |
|---|
| 2026.05.01 | ₩44,362 | ₩44,362 | ₩44,027 | ₩44,027 | -0.76% | 9.3천 |
|---|
| 2026.04.30 | ₩43,973 | ₩44,201 | ₩43,973 | ₩44,188 | +0.49% | 7.8천 |
|---|
| 2026.04.29 | ₩43,430 | ₩43,558 | ₩43,370 | ₩43,558 | +0.29% | 1.8만 |
|---|
| 2026.04.28 | ₩43,437 | ₩43,598 | ₩43,437 | ₩43,517 | +0.19% | 4.9천 |
|---|
| 2026.04.27 | ₩43,705 | ₩43,705 | ₩43,559 | ₩43,559 | -0.33% | 1.6천 |
|---|
| 2026.04.24 | ₩43,611 | ₩43,611 | ₩43,541 | ₩43,541 | -0.16% | 4.9천 |
|---|
| 2026.04.23 | ₩43,678 | ₩43,697 | ₩43,558 | ₩43,665 | -0.03% | 5.6천 |
|---|
| 2026.04.22 | ₩43,517 | ₩43,517 | ₩43,262 | ₩43,370 | -0.34% | 3.4천 |
|---|
| 2026.04.21 | ₩43,786 | ₩43,786 | ₩43,343 | ₩43,397 | -0.89% | 5.5천 |
|---|
| 2026.04.20 | ₩43,705 | ₩43,705 | ₩43,576 | ₩43,576 | -0.29% | 5.4천 |
|---|
| 2026.04.17 | ₩43,571 | ₩43,650 | ₩43,544 | ₩43,596 | +0.06% | 1.2만 |
|---|
| 2026.04.16 | ₩43,128 | ₩43,234 | ₩43,128 | ₩43,234 | +0.25% | 5.2천 |
|---|
| 2026.04.15 | ₩43,021 | ₩43,140 | ₩43,021 | ₩43,140 | +0.28% | 600 |
|---|
| 2026.04.14 | ₩43,249 | ₩43,329 | ₩43,209 | ₩43,323 | +0.17% | 9천 |
|---|
| 2026.04.13 | ₩42,887 | ₩43,147 | ₩42,887 | ₩43,147 | +0.61% | 600 |
|---|
| 2026.04.10 | ₩43,115 | ₩43,289 | ₩42,877 | ₩42,877 | -0.55% | 5.6천 |
|---|
| 2026.04.09 | ₩43,095 | ₩43,343 | ₩42,967 | ₩43,228 | +0.31% | 3.4천 |
|---|
| 2026.04.08 | ₩42,860 | ₩42,998 | ₩42,753 | ₩42,998 | +0.32% | 5.4천 |
|---|
| 2026.04.07 | ₩41,934 | ₩41,988 | ₩41,854 | ₩41,968 | +0.08% | 2.4천 |
|---|
| 2026.04.06 | ₩42,069 | ₩42,069 | ₩41,968 | ₩42,018 | -0.12% | 1.5천 |
|---|
| 2026.04.02 | ₩41,659 | ₩41,928 | ₩41,659 | ₩41,894 | +0.56% | 8.6천 |
|---|
| 2026.04.01 | ₩41,840 | ₩41,975 | ₩41,767 | ₩41,839 | -0.00% | 4.4천 |
|---|
| 2026.03.31 | ₩41,384 | ₩41,706 | ₩41,250 | ₩41,706 | +0.78% | 5.7천 |
|---|
| 2026.03.30 | ₩41,250 | ₩41,364 | ₩40,928 | ₩41,017 | -0.57% | 9천 |
|---|
| 2026.03.27 | ₩41,532 | ₩41,559 | ₩41,223 | ₩41,223 | -0.74% | 2.4천 |
|---|
| 2026.03.26 | ₩41,975 | ₩41,975 | ₩41,626 | ₩41,626 | -0.83% | 2.7천 |
|---|
| 2026.03.25 | ₩41,840 | ₩42,015 | ₩41,840 | ₩41,936 | +0.23% | 1.6천 |
|---|
| 2026.03.24 | ₩41,666 | ₩41,908 | ₩41,666 | ₩41,747 | +0.19% | 5천 |
|---|
| 2026.03.23 | ₩41,720 | ₩41,854 | ₩41,586 | ₩41,595 | -0.30% | 4.7천 |
|---|
| 2026.03.20 | ₩41,518 | ₩41,518 | ₩41,250 | ₩41,250 | -0.65% | 2.9천 |
|---|
| 2026.03.19 | ₩41,518 | ₩41,720 | ₩41,492 | ₩41,639 | +0.29% | 8.4천 |
|---|
| 2026.03.18 | ₩42,082 | ₩42,082 | ₩41,653 | ₩41,653 | -1.02% | 1.1만 |
|---|
| 2026.03.17 | ₩42,498 | ₩42,498 | ₩42,270 | ₩42,270 | -0.54% | 2.4만 |
|---|
| 2026.03.16 | ₩42,297 | ₩42,297 | ₩42,082 | ₩42,082 | -0.51% | 2천 |
|---|
| 2026.03.13 | ₩42,115 | ₩42,115 | ₩41,800 | ₩41,814 | -0.72% | 3.3천 |
|---|
| 2026.03.12 | ₩41,948 | ₩41,975 | ₩41,733 | ₩41,733 | -0.51% | 1천 |
|---|
| 2026.03.11 | ₩42,189 | ₩42,297 | ₩42,176 | ₩42,297 | +0.25% | 7.2천 |
|---|
| 2026.03.10 | ₩42,632 | ₩42,739 | ₩42,364 | ₩42,364 | -0.63% | 5.7천 |
|---|
| 2026.03.09 | ₩41,720 | ₩42,498 | ₩41,720 | ₩42,498 | +1.86% | 9.7천 |
|---|
| 2026.03.06 | ₩42,142 | ₩42,592 | ₩42,095 | ₩42,417 | +0.65% | 1.7만 |
|---|
| 2026.03.05 | ₩43,262 | ₩43,262 | ₩42,806 | ₩42,914 | -0.81% | 3.8천 |
|---|
| 2026.03.04 | ₩43,511 | ₩43,558 | ₩43,444 | ₩43,531 | +0.05% | 7.2천 |
|---|
| 2026.03.03 | ₩43,115 | ₩43,423 | ₩43,115 | ₩43,356 | +0.56% | 1.2천 |
|---|
| 2026.03.02 | ₩43,531 | ₩43,947 | ₩43,531 | ₩43,839 | +0.71% | 1.4만 |
|---|
| 2026.02.27 | ₩43,617 | ₩43,960 | ₩43,617 | ₩43,960 | +0.79% | 3.6천 |
|---|
| 2026.02.26 | ₩43,799 | ₩43,906 | ₩43,692 | ₩43,866 | +0.15% | 3.8천 |
|---|
| 2026.02.25 | ₩43,692 | ₩43,853 | ₩43,692 | ₩43,853 | +0.37% | 6.2천 |
|---|
| 2026.02.24 | ₩43,578 | ₩43,853 | ₩43,544 | ₩43,772 | +0.45% | 2.3만 |
|---|
| 2026.02.23 | ₩43,853 | ₩43,853 | ₩43,430 | ₩43,477 | -0.86% | 2.1천 |
|---|
| 2026.02.20 | ₩43,678 | ₩43,799 | ₩43,678 | ₩43,799 | +0.28% | 6.1천 |
|---|
| 2026.02.19 | ₩43,685 | ₩43,786 | ₩43,504 | ₩43,611 | -0.17% | 6.3천 |
|---|
| 2026.02.18 | ₩43,692 | ₩43,839 | ₩43,651 | ₩43,732 | +0.09% | 7.1천 |
|---|
| 2026.02.17 | ₩43,786 | ₩43,786 | ₩43,537 | ₩43,558 | -0.52% | 3천 |
|---|
| 2026.02.13 | ₩43,544 | ₩43,839 | ₩43,544 | ₩43,705 | +0.37% | 7.6천 |
|---|
| 2026.02.12 | ₩44,067 | ₩44,094 | ₩43,303 | ₩43,303 | -1.74% | 1.8만 |
|---|
| 2026.02.11 | ₩43,772 | ₩43,906 | ₩43,658 | ₩43,826 | +0.12% | 8.7천 |
|---|
| 2026.02.10 | ₩43,739 | ₩43,752 | ₩43,602 | ₩43,602 | -0.31% | 1.6천 |
|---|
| 2026.02.09 | ₩43,705 | ₩43,732 | ₩43,651 | ₩43,651 | -0.12% | 2천 |
|---|
| 2026.02.06 | ₩43,596 | ₩43,812 | ₩43,531 | ₩43,812 | +0.50% | 1.5만 |
|---|
| 2026.02.05 | ₩42,987 | ₩43,008 | ₩42,959 | ₩42,959 | -0.07% | 1.7천 |
|---|
| 2026.02.04 | ₩43,128 | ₩43,356 | ₩43,115 | ₩43,169 | +0.09% | 1.2만 |
|---|
| 2026.02.03 | ₩42,967 | ₩42,974 | ₩42,726 | ₩42,962 | -0.01% | 4.3천 |
|---|
| 2026.02.02 | ₩42,323 | ₩42,739 | ₩42,323 | ₩42,700 | +0.89% | 1.1만 |
|---|
| 2026.01.30 | ₩42,256 | ₩42,344 | ₩42,189 | ₩42,344 | +0.21% | 1.4천 |
|---|
| 2026.01.29 | ₩42,431 | ₩42,431 | ₩42,149 | ₩42,404 | -0.06% | 4.6천 |
|---|
| 2026.01.28 | ₩42,229 | ₩42,250 | ₩42,070 | ₩42,189 | -0.10% | 3.7천 |
|---|
| 2026.01.27 | ₩42,125 | ₩42,162 | ₩42,042 | ₩42,162 | +0.09% | 2.3천 |
|---|
| 2026.01.26 | ₩42,136 | ₩42,189 | ₩42,055 | ₩42,136 | 0.00% | 8.8천 |
|---|
| 2026.01.23 | ₩42,015 | ₩42,015 | ₩41,793 | ₩41,961 | -0.13% | 8.1천 |
|---|
| 2026.01.22 | ₩42,310 | ₩42,350 | ₩42,189 | ₩42,216 | -0.22% | 2.6만 |
|---|
| 2026.01.21 | ₩41,720 | ₩42,189 | ₩41,720 | ₩42,081 | +0.86% | 6.8천 |
|---|
| 2026.01.20 | ₩41,720 | ₩41,787 | ₩41,438 | ₩41,505 | -0.51% | 1.4만 |
|---|
| 2026.01.16 | ₩41,975 | ₩42,082 | ₩41,975 | ₩42,028 | +0.13% | 3.2천 |
|---|
| 2026.01.15 | ₩42,001 | ₩42,149 | ₩42,001 | ₩42,007 | +0.01% | 1.3천 |
|---|
| 2026.01.14 | ₩41,787 | ₩41,881 | ₩41,693 | ₩41,881 | +0.22% | 6.1천 |
|---|
| 2026.01.13 | ₩41,612 | ₩41,646 | ₩41,599 | ₩41,641 | +0.07% | 1.7천 |
|---|
| 2026.01.12 | ₩41,663 | ₩41,773 | ₩41,639 | ₩41,773 | +0.26% | 7.1천 |
|---|
| 2026.01.09 | ₩41,814 | ₩41,886 | ₩41,705 | ₩41,827 | +0.03% | 9.9천 |
|---|
| 2026.01.08 | ₩41,427 | ₩41,639 | ₩41,427 | ₩41,639 | +0.51% | 1.8천 |
|---|
| 2026.01.07 | ₩41,505 | ₩41,505 | ₩41,289 | ₩41,331 | -0.42% | 9.3천 |
|---|
| 2026.01.06 | ₩41,368 | ₩41,787 | ₩41,368 | ₩41,747 | +0.91% | 4.5천 |
|---|
| 2026.01.05 | ₩41,280 | ₩41,417 | ₩41,237 | ₩41,371 | +0.22% | 2.5천 |
|---|
| 2026.01.02 | ₩40,620 | ₩40,995 | ₩40,620 | ₩40,943 | +0.80% | 4.2천 |
|---|
| 2025.12.31 | ₩40,848 | ₩40,875 | ₩40,677 | ₩40,677 | -0.42% | 6.4천 |
|---|
| 2025.12.30 | ₩40,971 | ₩40,982 | ₩40,915 | ₩40,942 | -0.07% | 6.1천 |
|---|
| 2025.12.29 | ₩41,264 | ₩41,264 | ₩41,136 | ₩41,197 | -0.16% | 5.4천 |
|---|
| 2025.12.26 | ₩41,277 | ₩41,277 | ₩41,103 | ₩41,223 | -0.13% | 1.4만 |
|---|
| 2025.12.24 | ₩41,237 | ₩41,288 | ₩41,237 | ₩41,250 | +0.03% | 3.6천 |
|---|
| 2025.12.23 | ₩41,049 | ₩41,049 | ₩41,009 | ₩41,009 | -0.10% | 1.3천 |
|---|
| 2025.12.22 | ₩40,942 | ₩41,028 | ₩40,875 | ₩41,028 | +0.21% | 8.3천 |
|---|
| 2025.12.19 | ₩40,539 | ₩40,884 | ₩40,539 | ₩40,740 | +0.50% | 1만 |
|---|
| 2025.12.18 | ₩40,877 | ₩40,901 | ₩40,589 | ₩40,636 | -0.59% | 4.7천 |
|---|
| 2025.12.17 | ₩40,888 | ₩40,901 | ₩40,593 | ₩40,633 | -0.62% | 7.9천 |
|---|
| 2025.12.16 | ₩40,993 | ₩41,009 | ₩40,647 | ₩40,781 | -0.52% | 1.1만 |
|---|
| 2025.12.15 | ₩41,170 | ₩41,170 | ₩41,009 | ₩41,112 | -0.14% | 1.8만 |
|---|
| 2025.12.12 | ₩41,176 | ₩41,176 | ₩40,928 | ₩40,995 | -0.44% | 9.6천 |
|---|
| 2025.12.11 | ₩40,836 | ₩41,170 | ₩40,836 | ₩41,143 | +0.75% | 4.6만 |
|---|
| 2025.12.10 | ₩40,325 | ₩40,794 | ₩40,325 | ₩40,794 | +1.16% | 7.7천 |
|---|
| 2025.12.09 | ₩40,244 | ₩40,472 | ₩40,190 | ₩40,190 | -0.13% | 4.6천 |
|---|
| 2025.12.08 | ₩40,418 | ₩40,418 | ₩40,311 | ₩40,351 | -0.17% | 2.5만 |
|---|
| 2025.12.05 | ₩40,664 | ₩40,687 | ₩40,558 | ₩40,558 | -0.26% | 3.5만 |
|---|
| 2025.12.04 | ₩40,632 | ₩40,673 | ₩40,526 | ₩40,571 | -0.15% | 2.8만 |
|---|
| 2025.12.03 | ₩40,284 | ₩40,687 | ₩40,284 | ₩40,600 | +0.78% | 4.4만 |
|---|
| 2025.12.02 | ₩40,164 | ₩40,260 | ₩40,164 | ₩40,260 | +0.24% | 6.1천 |
|---|
| 2025.12.01 | ₩40,526 | ₩40,539 | ₩40,335 | ₩40,335 | -0.47% | 2.5천 |
|---|
| 2025.11.28 | ₩40,593 | ₩40,633 | ₩40,550 | ₩40,550 | -0.11% | 9.5천 |
|---|
| 2025.11.26 | ₩40,418 | ₩40,566 | ₩40,338 | ₩40,413 | -0.01% | 1천 |
|---|
| 2025.11.25 | ₩39,775 | ₩40,091 | ₩39,775 | ₩40,091 | +0.80% | 1.9천 |
|---|
| 2025.11.24 | ₩39,439 | ₩39,627 | ₩39,439 | ₩39,581 | +0.36% | 500 |
|---|
| 2025.11.21 | ₩39,057 | ₩39,654 | ₩39,057 | ₩39,516 | +1.17% | 2.1천 |
|---|
| 2025.11.20 | ₩39,667 | ₩39,708 | ₩38,920 | ₩38,920 | -1.88% | 2천 |
|---|
| 2025.11.19 | ₩39,426 | ₩39,433 | ₩39,225 | ₩39,320 | -0.27% | 4.5천 |
|---|
| 2025.11.18 | ₩39,439 | ₩39,560 | ₩39,265 | ₩39,396 | -0.11% | 2.9천 |
|---|
| 2025.11.17 | ₩39,828 | ₩39,855 | ₩39,309 | ₩39,369 | -1.15% | 1만 |
|---|
| 2025.11.14 | ₩39,694 | ₩39,936 | ₩39,573 | ₩39,795 | +0.25% | 8.7천 |
|---|
| 2025.11.13 | ₩40,237 | ₩40,237 | ₩39,891 | ₩39,891 | -0.86% | 2.3천 |
|---|
| 2025.11.12 | ₩40,365 | ₩40,405 | ₩40,268 | ₩40,268 | -0.24% | 5.5천 |
|---|
| 2025.11.11 | ₩40,083 | ₩40,090 | ₩40,056 | ₩40,083 | 0.00% | 1.6천 |
|---|
| 2025.11.10 | ₩39,506 | ₩39,813 | ₩39,473 | ₩39,754 | +0.63% | 1.4천 |
|---|
| 2025.11.07 | ₩39,514 | ₩39,514 | ₩39,514 | ₩39,514 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩39,278 | ₩39,372 | ₩39,238 | ₩39,238 | -0.10% | 3.3천 |
|---|
| 2025.11.05 | ₩39,372 | ₩39,533 | ₩39,278 | ₩39,426 | +0.14% | 1만 |
|---|
| 2025.11.04 | ₩39,305 | ₩39,318 | ₩39,153 | ₩39,213 | -0.24% | 8천 |
|---|
| 2025.11.03 | ₩39,318 | ₩39,386 | ₩39,144 | ₩39,320 | +0.00% | 7.9천 |
|---|
| 2025.10.31 | ₩39,426 | ₩39,547 | ₩39,372 | ₩39,533 | +0.27% | 1.3만 |
|---|
| 2025.10.30 | ₩39,761 | ₩39,815 | ₩39,454 | ₩39,454 | -0.77% | 1.1만 |
|---|
| 2025.10.29 | ₩39,788 | ₩39,788 | ₩39,359 | ₩39,459 | -0.83% | 1.2만 |
|---|
| 2025.10.28 | ₩39,895 | ₩40,005 | ₩39,789 | ₩39,789 | -0.27% | 9.8천 |
|---|
| 2025.10.27 | ₩40,003 | ₩40,056 | ₩39,989 | ₩40,055 | +0.13% | 5.8천 |
|---|
| 2025.10.24 | ₩40,029 | ₩40,029 | ₩39,868 | ₩39,868 | -0.40% | 1.3천 |
|---|
| 2025.10.23 | ₩39,681 | ₩39,748 | ₩39,667 | ₩39,748 | +0.17% | 1천 |
|---|
| 2025.10.22 | ₩39,842 | ₩39,882 | ₩39,587 | ₩39,654 | -0.47% | 4.3천 |
|---|
| 2025.10.21 | ₩39,855 | ₩39,877 | ₩39,801 | ₩39,877 | +0.05% | 2.4천 |
|---|
| 2025.10.20 | ₩39,741 | ₩39,858 | ₩39,728 | ₩39,818 | +0.19% | 9.2천 |
|---|
| 2025.10.17 | ₩39,292 | ₩39,513 | ₩39,292 | ₩39,513 | +0.56% | 1.8천 |
|---|
| 2025.10.16 | ₩39,479 | ₩39,513 | ₩39,211 | ₩39,294 | -0.47% | 9.9천 |
|---|
| 2025.10.15 | ₩39,703 | ₩39,734 | ₩39,453 | ₩39,686 | -0.04% | 3.4천 |
|---|
| 2025.10.14 | ₩39,369 | ₩39,828 | ₩39,369 | ₩39,647 | +0.71% | 4.3천 |
|---|
| 2025.10.13 | ₩39,250 | ₩39,339 | ₩39,218 | ₩39,339 | +0.23% | 2.9천 |
|---|
| 2025.10.10 | ₩39,748 | ₩39,748 | ₩39,006 | ₩39,006 | -1.87% | 6.7천 |
|---|