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 | ₩47,330 | ₩47,430 | ₩47,283 | ₩47,370 | +0.09% | 3.8천 |
| 2026.10.08 | ₩46,954 | ₩47,289 | ₩46,860 | ₩47,289 | +0.71% | 1만 |
| 2026.10.07 | ₩46,806 | ₩47,021 | ₩46,806 | ₩46,947 | +0.30% | 1.1만 |
| 2026.10.06 | ₩47,099 | ₩47,115 | ₩47,073 | ₩47,073 | -0.05% | 2.7천 |
| 2026.10.05 | ₩46,686 | ₩46,887 | ₩46,672 | ₩46,873 | +0.40% | 5.3천 |
| 2026.10.02 | ₩46,659 | ₩46,712 | ₩46,632 | ₩46,712 | +0.12% | 8.7천 |
| 2026.10.01 | ₩46,417 | ₩46,578 | ₩46,229 | ₩46,578 | +0.35% | 7.4천 |
| 2026.09.30 | ₩46,820 | ₩46,860 | ₩46,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,458 |
| -0.77% |
| 1.3만 |
| 2026.09.29 | ₩46,868 | ₩46,868 | ₩46,645 | ₩46,820 | -0.10% | 9.9천 |
|---|
| 2026.09.28 | ₩47,437 | ₩47,437 | ₩47,075 | ₩47,095 | -0.72% | 7천 |
|---|
| 2026.09.25 | ₩47,410 | ₩47,456 | ₩47,195 | ₩47,456 | +0.10% | 3.1천 |
|---|
| 2026.09.24 | ₩47,276 | ₩47,464 | ₩47,236 | ₩47,289 | +0.03% | 1.5만 |
|---|
| 2026.09.23 | ₩47,732 | ₩47,732 | ₩47,397 | ₩47,423 | -0.65% | 1만 |
|---|
| 2026.09.22 | ₩47,719 | ₩47,719 | ₩47,543 | ₩47,678 | -0.08% | 2.3만 |
|---|
| 2026.09.21 | ₩47,638 | ₩47,893 | ₩47,611 | ₩47,759 | +0.25% | 1.4만 |
|---|
| 2026.09.18 | ₩47,450 | ₩47,625 | ₩47,450 | ₩47,584 | +0.28% | 6.3천 |
|---|
| 2026.09.17 | ₩47,786 | ₩47,786 | ₩47,631 | ₩47,745 | -0.08% | 3.7천 |
|---|
| 2026.09.16 | ₩47,786 | ₩47,853 | ₩47,236 | ₩47,410 | -0.79% | 6.3천 |
|---|
| 2026.09.15 | ₩48,027 | ₩48,027 | ₩47,739 | ₩47,866 | -0.34% | 6.3천 |
|---|
| 2026.09.14 | ₩47,893 | ₩47,960 | ₩47,839 | ₩47,917 | +0.05% | 2.5천 |
|---|
| 2026.09.11 | ₩48,134 | ₩48,215 | ₩48,081 | ₩48,161 | +0.06% | 4.4천 |
|---|
| 2026.09.10 | ₩47,829 | ₩47,880 | ₩47,759 | ₩47,776 | -0.11% | 3.2천 |
|---|
| 2026.09.09 | ₩48,295 | ₩48,309 | ₩48,138 | ₩48,138 | -0.33% | 7.1천 |
|---|
| 2026.09.08 | ₩48,564 | ₩48,564 | ₩48,361 | ₩48,361 | -0.42% | 6.5천 |
|---|
| 2026.09.04 | ₩48,872 | ₩48,899 | ₩48,768 | ₩48,819 | -0.11% | 2.8천 |
|---|
| 2026.09.03 | ₩48,819 | ₩48,953 | ₩48,644 | ₩48,953 | +0.27% | 1.1만 |
|---|
| 2026.09.02 | ₩48,389 | ₩48,617 | ₩48,389 | ₩48,564 | +0.36% | 7.6천 |
|---|
| 2026.09.01 | ₩48,336 | ₩48,336 | ₩48,134 | ₩48,152 | -0.38% | 3천 |
|---|
| 2026.08.31 | ₩48,409 | ₩48,436 | ₩48,363 | ₩48,403 | -0.01% | 3.8천 |
|---|
| 2026.08.28 | ₩48,577 | ₩48,644 | ₩48,430 | ₩48,550 | -0.06% | 6.7천 |
|---|
| 2026.08.27 | ₩48,550 | ₩48,658 | ₩48,523 | ₩48,564 | +0.03% | 6.1천 |
|---|
| 2026.08.26 | ₩48,939 | ₩48,980 | ₩48,859 | ₩48,902 | -0.08% | 1.7만 |
|---|
| 2026.08.25 | ₩49,074 | ₩49,074 | ₩48,765 | ₩48,911 | -0.33% | 2.1만 |
|---|
| 2026.08.24 | ₩48,845 | ₩48,899 | ₩48,738 | ₩48,899 | +0.11% | 9.4천 |
|---|
| 2026.08.21 | ₩48,752 | ₩48,819 | ₩48,752 | ₩48,819 | +0.14% | 2.2천 |
|---|
| 2026.08.20 | ₩48,718 | ₩48,939 | ₩48,537 | ₩48,537 | -0.37% | 1.3만 |
|---|
| 2026.08.19 | ₩49,100 | ₩49,167 | ₩48,899 | ₩48,937 | -0.33% | 1.5만 |
|---|
| 2026.08.18 | ₩48,939 | ₩48,939 | ₩48,738 | ₩48,738 | -0.41% | 1.9만 |
|---|
| 2026.08.17 | ₩49,087 | ₩49,087 | ₩48,848 | ₩48,848 | -0.49% | 5.3천 |
|---|
| 2026.08.14 | ₩49,087 | ₩49,087 | ₩48,966 | ₩48,997 | -0.18% | 4.8천 |
|---|
| 2026.08.13 | ₩48,966 | ₩49,047 | ₩48,825 | ₩48,955 | -0.02% | 2.9천 |
|---|
| 2026.08.12 | ₩48,752 | ₩48,752 | ₩48,595 | ₩48,744 | -0.02% | 2.1천 |
|---|
| 2026.08.11 | ₩48,564 | ₩48,658 | ₩48,470 | ₩48,513 | -0.10% | 5.6천 |
|---|
| 2026.08.10 | ₩48,376 | ₩48,416 | ₩48,322 | ₩48,357 | -0.04% | 5.6천 |
|---|
| 2026.08.07 | ₩48,148 | ₩48,309 | ₩48,134 | ₩48,285 | +0.28% | 3천 |
|---|
| 2026.08.06 | ₩48,322 | ₩48,322 | ₩48,079 | ₩48,079 | -0.50% | 3.7천 |
|---|
| 2026.08.05 | ₩48,430 | ₩48,430 | ₩48,175 | ₩48,282 | -0.30% | 11.2만 |
|---|
| 2026.08.04 | ₩47,705 | ₩48,282 | ₩47,705 | ₩48,269 | +1.18% | 7.5천 |
|---|
| 2026.08.03 | ₩47,437 | ₩47,652 | ₩47,390 | ₩47,638 | +0.42% | 1만 |
|---|
| 2026.07.31 | ₩47,343 | ₩47,571 | ₩47,343 | ₩47,410 | +0.14% | 15.6만 |
|---|
| 2026.07.30 | ₩47,169 | ₩47,584 | ₩47,169 | ₩47,571 | +0.85% | 6.6만 |
|---|
| 2026.07.29 | ₩47,721 | ₩47,721 | ₩47,383 | ₩47,383 | -0.71% | 3.5천 |
|---|
| 2026.07.28 | ₩48,121 | ₩48,134 | ₩47,920 | ₩48,007 | -0.24% | 1.1만 |
|---|
| 2026.07.27 | ₩47,678 | ₩47,731 | ₩47,531 | ₩47,712 | +0.07% | 4.9천 |
|---|
| 2026.07.24 | ₩47,464 | ₩47,508 | ₩47,383 | ₩47,508 | +0.09% | 1.1천 |
|---|
| 2026.07.23 | ₩47,336 | ₩47,336 | ₩47,155 | ₩47,205 | -0.28% | 5.8천 |
|---|
| 2026.07.22 | ₩47,343 | ₩47,383 | ₩47,209 | ₩47,226 | -0.25% | 1.1천 |
|---|
| 2026.07.21 | ₩46,954 | ₩47,148 | ₩46,873 | ₩47,110 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩47,169 | ₩47,169 | ₩46,781 | ₩46,781 | -0.82% | 1.6만 |
|---|
| 2026.07.17 | ₩47,061 | ₩47,061 | ₩47,045 | ₩47,045 | -0.03% | 400 |
|---|
| 2026.07.16 | ₩47,215 | ₩47,303 | ₩47,122 | ₩47,303 | +0.18% | 1.8천 |
|---|
| 2026.07.15 | ₩46,900 | ₩46,900 | ₩46,826 | ₩46,852 | -0.10% | 1.8천 |
|---|
| 2026.07.14 | ₩47,142 | ₩47,155 | ₩47,142 | ₩47,146 | +0.01% | 600 |
|---|
| 2026.07.13 | ₩46,981 | ₩47,222 | ₩46,981 | ₩47,222 | +0.51% | 2.8천 |
|---|
| 2026.07.10 | ₩47,142 | ₩47,195 | ₩47,095 | ₩47,151 | +0.02% | 3.5천 |
|---|
| 2026.07.09 | ₩47,095 | ₩47,095 | ₩46,994 | ₩47,008 | -0.19% | 800 |
|---|
| 2026.07.08 | ₩46,940 | ₩46,954 | ₩46,759 | ₩46,770 | -0.36% | 1.1만 |
|---|
| 2026.07.07 | ₩47,143 | ₩47,143 | ₩47,143 | ₩47,143 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,940 | ₩47,050 | ₩46,940 | ₩47,050 | +0.23% | 2.5천 |
|---|
| 2026.07.02 | ₩46,887 | ₩46,994 | ₩46,887 | ₩46,994 | +0.23% | 1.2천 |
|---|
| 2026.07.01 | ₩46,686 | ₩46,686 | ₩46,660 | ₩46,660 | -0.05% | 1.1천 |
|---|
| 2026.06.30 | ₩47,034 | ₩47,034 | ₩46,729 | ₩46,729 | -0.65% | 2.5천 |
|---|
| 2026.06.29 | ₩46,672 | ₩46,900 | ₩46,672 | ₩46,900 | +0.49% | 1.2천 |
|---|
| 2026.06.26 | ₩46,967 | ₩47,222 | ₩46,914 | ₩46,914 | -0.11% | 1.5천 |
|---|
| 2026.06.25 | ₩47,021 | ₩47,719 | ₩47,008 | ₩47,144 | +0.26% | 4.6천 |
|---|
| 2026.06.24 | ₩46,578 | ₩46,753 | ₩46,484 | ₩46,590 | +0.03% | 2.4천 |
|---|
| 2026.06.23 | ₩46,605 | ₩46,659 | ₩46,498 | ₩46,566 | -0.08% | 6.4천 |
|---|
| 2026.06.22 | ₩46,672 | ₩46,726 | ₩46,672 | ₩46,702 | +0.06% | 500 |
|---|
| 2026.06.18 | ₩46,350 | ₩46,431 | ₩46,315 | ₩46,315 | -0.08% | 2.2천 |
|---|
| 2026.06.17 | ₩46,558 | ₩46,806 | ₩45,961 | ₩45,971 | -1.26% | 7.1천 |
|---|
| 2026.06.16 | ₩46,672 | ₩46,820 | ₩46,519 | ₩46,519 | -0.33% | 1.8천 |
|---|
| 2026.06.15 | ₩46,619 | ₩46,766 | ₩46,551 | ₩46,551 | -0.14% | 5.9천 |
|---|
| 2026.06.12 | ₩46,136 | ₩46,417 | ₩46,136 | ₩46,323 | +0.41% | 4천 |
|---|
| 2026.06.11 | ₩45,518 | ₩46,015 | ₩45,425 | ₩45,881 | +0.80% | 3천 |
|---|
| 2026.06.10 | ₩45,559 | ₩45,559 | ₩45,242 | ₩45,242 | -0.69% | 2천 |
|---|
| 2026.06.09 | ₩45,720 | ₩45,720 | ₩45,062 | ₩45,488 | -0.51% | 6.3천 |
|---|
| 2026.06.08 | ₩45,611 | ₩45,653 | ₩45,304 | ₩45,304 | -0.67% | 4천 |
|---|
| 2026.06.05 | ₩45,492 | ₩45,679 | ₩45,190 | ₩45,261 | -0.51% | 1만 |
|---|
| 2026.06.04 | ₩45,773 | ₩45,934 | ₩45,773 | ₩45,891 | +0.26% | 3.5천 |
|---|
| 2026.06.03 | ₩45,572 | ₩45,626 | ₩45,545 | ₩45,545 | -0.06% | 1.6천 |
|---|
| 2026.06.02 | ₩45,264 | ₩45,559 | ₩45,210 | ₩45,559 | +0.65% | 4.9천 |
|---|
| 2026.06.01 | ₩45,129 | ₩45,183 | ₩45,049 | ₩45,170 | +0.09% | 9.1천 |
|---|
| 2026.05.29 | ₩45,351 | ₩45,351 | ₩45,198 | ₩45,231 | -0.26% | 2.9천 |
|---|
| 2026.05.28 | ₩45,116 | ₩45,371 | ₩45,116 | ₩45,250 | +0.30% | 1만 |
|---|
| 2026.05.27 | ₩45,297 | ₩45,371 | ₩45,183 | ₩45,202 | -0.21% | 6.8천 |
|---|
| 2026.05.26 | ₩45,290 | ₩45,304 | ₩45,264 | ₩45,304 | +0.03% | 2.1천 |
|---|
| 2026.05.22 | ₩44,955 | ₩45,109 | ₩44,955 | ₩44,991 | +0.08% | 1.7천 |
|---|
| 2026.05.21 | ₩44,499 | ₩44,652 | ₩44,378 | ₩44,652 | +0.34% | 2천 |
|---|
| 2026.05.20 | ₩44,311 | ₩44,566 | ₩44,311 | ₩44,549 | +0.54% | 1.3천 |
|---|
| 2026.05.19 | ₩44,056 | ₩44,445 | ₩44,056 | ₩44,177 | +0.27% | 5.8천 |
|---|
| 2026.05.18 | ₩44,338 | ₩44,351 | ₩44,190 | ₩44,290 | -0.11% | 8.1천 |
|---|
| 2026.05.15 | ₩44,311 | ₩44,432 | ₩44,176 | ₩44,176 | -0.31% | 3.5천 |
|---|
| 2026.05.14 | ₩44,633 | ₩44,700 | ₩44,599 | ₩44,687 | +0.12% | 8.7천 |
|---|
| 2026.05.13 | ₩44,459 | ₩44,459 | ₩44,311 | ₩44,453 | -0.01% | 1.2천 |
|---|
| 2026.05.12 | ₩44,130 | ₩44,512 | ₩44,123 | ₩44,512 | +0.87% | 2.1천 |
|---|
| 2026.05.11 | ₩44,485 | ₩44,485 | ₩44,405 | ₩44,405 | -0.18% | 2.5천 |
|---|
| 2026.05.08 | ₩44,244 | ₩44,248 | ₩44,244 | ₩44,248 | +0.01% | 200 |
|---|
| 2026.05.07 | ₩44,177 | ₩44,204 | ₩43,949 | ₩43,962 | -0.49% | 8.4천 |
|---|
| 2026.05.06 | ₩44,298 | ₩44,488 | ₩44,298 | ₩44,488 | +0.43% | 3천 |
|---|
| 2026.05.05 | ₩44,056 | ₩44,271 | ₩44,056 | ₩44,177 | +0.27% | 3.1천 |
|---|
| 2026.05.04 | ₩44,070 | ₩44,070 | ₩43,681 | ₩43,681 | -0.88% | 7.2천 |
|---|
| 2026.05.01 | ₩44,365 | ₩44,365 | ₩44,029 | ₩44,029 | -0.76% | 9.3천 |
|---|
| 2026.04.30 | ₩43,976 | ₩44,204 | ₩43,976 | ₩44,190 | +0.49% | 7.8천 |
|---|
| 2026.04.29 | ₩43,432 | ₩43,560 | ₩43,372 | ₩43,560 | +0.29% | 1.8만 |
|---|
| 2026.04.28 | ₩43,439 | ₩43,600 | ₩43,439 | ₩43,520 | +0.19% | 4.9천 |
|---|
| 2026.04.27 | ₩43,707 | ₩43,707 | ₩43,561 | ₩43,561 | -0.33% | 1.6천 |
|---|
| 2026.04.24 | ₩43,613 | ₩43,613 | ₩43,544 | ₩43,544 | -0.16% | 4.9천 |
|---|
| 2026.04.23 | ₩43,681 | ₩43,699 | ₩43,560 | ₩43,667 | -0.03% | 5.6천 |
|---|
| 2026.04.22 | ₩43,520 | ₩43,520 | ₩43,265 | ₩43,372 | -0.34% | 3.4천 |
|---|
| 2026.04.21 | ₩43,788 | ₩43,788 | ₩43,345 | ₩43,399 | -0.89% | 5.5천 |
|---|
| 2026.04.20 | ₩43,707 | ₩43,707 | ₩43,579 | ₩43,579 | -0.29% | 5.4천 |
|---|
| 2026.04.17 | ₩43,573 | ₩43,652 | ₩43,546 | ₩43,599 | +0.06% | 1.2만 |
|---|
| 2026.04.16 | ₩43,131 | ₩43,236 | ₩43,131 | ₩43,236 | +0.25% | 5.2천 |
|---|
| 2026.04.15 | ₩43,023 | ₩43,143 | ₩43,023 | ₩43,143 | +0.28% | 600 |
|---|
| 2026.04.14 | ₩43,251 | ₩43,332 | ₩43,211 | ₩43,325 | +0.17% | 9천 |
|---|
| 2026.04.13 | ₩42,889 | ₩43,149 | ₩42,889 | ₩43,149 | +0.61% | 600 |
|---|
| 2026.04.10 | ₩43,117 | ₩43,291 | ₩42,880 | ₩42,880 | -0.55% | 5.6천 |
|---|
| 2026.04.09 | ₩43,097 | ₩43,345 | ₩42,970 | ₩43,230 | +0.31% | 3.4천 |
|---|
| 2026.04.08 | ₩42,862 | ₩43,000 | ₩42,755 | ₩43,000 | +0.32% | 5.4천 |
|---|
| 2026.04.07 | ₩41,937 | ₩41,990 | ₩41,856 | ₩41,970 | +0.08% | 2.4천 |
|---|
| 2026.04.06 | ₩42,071 | ₩42,071 | ₩41,970 | ₩42,020 | -0.12% | 1.5천 |
|---|
| 2026.04.02 | ₩41,662 | ₩41,930 | ₩41,662 | ₩41,896 | +0.56% | 8.6천 |
|---|
| 2026.04.01 | ₩41,843 | ₩41,977 | ₩41,769 | ₩41,841 | -0.00% | 4.4천 |
|---|
| 2026.03.31 | ₩41,387 | ₩41,708 | ₩41,252 | ₩41,708 | +0.78% | 5.7천 |
|---|
| 2026.03.30 | ₩41,252 | ₩41,366 | ₩40,930 | ₩41,019 | -0.57% | 9천 |
|---|
| 2026.03.27 | ₩41,534 | ₩41,561 | ₩41,226 | ₩41,226 | -0.74% | 2.4천 |
|---|
| 2026.03.26 | ₩41,977 | ₩41,977 | ₩41,628 | ₩41,628 | -0.83% | 2.7천 |
|---|
| 2026.03.25 | ₩41,843 | ₩42,017 | ₩41,843 | ₩41,938 | +0.23% | 1.6천 |
|---|
| 2026.03.24 | ₩41,668 | ₩41,910 | ₩41,668 | ₩41,749 | +0.19% | 5천 |
|---|
| 2026.03.23 | ₩41,722 | ₩41,856 | ₩41,588 | ₩41,597 | -0.30% | 4.7천 |
|---|
| 2026.03.20 | ₩41,521 | ₩41,521 | ₩41,252 | ₩41,252 | -0.65% | 2.9천 |
|---|
| 2026.03.19 | ₩41,521 | ₩41,722 | ₩41,494 | ₩41,641 | +0.29% | 8.4천 |
|---|
| 2026.03.18 | ₩42,084 | ₩42,084 | ₩41,655 | ₩41,655 | -1.02% | 1.1만 |
|---|
| 2026.03.17 | ₩42,500 | ₩42,500 | ₩42,272 | ₩42,272 | -0.54% | 2.4만 |
|---|
| 2026.03.16 | ₩42,299 | ₩42,299 | ₩42,084 | ₩42,084 | -0.51% | 2천 |
|---|
| 2026.03.13 | ₩42,118 | ₩42,118 | ₩41,802 | ₩41,816 | -0.72% | 3.3천 |
|---|
| 2026.03.12 | ₩41,950 | ₩41,977 | ₩41,735 | ₩41,735 | -0.51% | 1천 |
|---|
| 2026.03.11 | ₩42,191 | ₩42,299 | ₩42,178 | ₩42,299 | +0.25% | 7.2천 |
|---|
| 2026.03.10 | ₩42,634 | ₩42,741 | ₩42,366 | ₩42,366 | -0.63% | 5.7천 |
|---|
| 2026.03.09 | ₩41,722 | ₩42,500 | ₩41,722 | ₩42,500 | +1.86% | 9.7천 |
|---|
| 2026.03.06 | ₩42,144 | ₩42,594 | ₩42,098 | ₩42,419 | +0.65% | 1.7만 |
|---|
| 2026.03.05 | ₩43,265 | ₩43,265 | ₩42,809 | ₩42,916 | -0.81% | 3.8천 |
|---|
| 2026.03.04 | ₩43,513 | ₩43,560 | ₩43,446 | ₩43,533 | +0.05% | 7.2천 |
|---|
| 2026.03.03 | ₩43,117 | ₩43,426 | ₩43,117 | ₩43,359 | +0.56% | 1.2천 |
|---|
| 2026.03.02 | ₩43,533 | ₩43,949 | ₩43,533 | ₩43,842 | +0.71% | 1.4만 |
|---|
| 2026.02.27 | ₩43,619 | ₩43,962 | ₩43,619 | ₩43,962 | +0.79% | 3.6천 |
|---|
| 2026.02.26 | ₩43,801 | ₩43,909 | ₩43,694 | ₩43,868 | +0.15% | 3.8천 |
|---|
| 2026.02.25 | ₩43,694 | ₩43,855 | ₩43,694 | ₩43,855 | +0.37% | 6.2천 |
|---|
| 2026.02.24 | ₩43,580 | ₩43,855 | ₩43,546 | ₩43,774 | +0.45% | 2.3만 |
|---|
| 2026.02.23 | ₩43,855 | ₩43,855 | ₩43,432 | ₩43,479 | -0.86% | 2.1천 |
|---|
| 2026.02.20 | ₩43,681 | ₩43,801 | ₩43,681 | ₩43,801 | +0.28% | 6.1천 |
|---|
| 2026.02.19 | ₩43,687 | ₩43,788 | ₩43,506 | ₩43,613 | -0.17% | 6.3천 |
|---|
| 2026.02.18 | ₩43,694 | ₩43,842 | ₩43,654 | ₩43,734 | +0.09% | 7.1천 |
|---|
| 2026.02.17 | ₩43,788 | ₩43,788 | ₩43,540 | ₩43,560 | -0.52% | 3천 |
|---|
| 2026.02.13 | ₩43,546 | ₩43,842 | ₩43,546 | ₩43,707 | +0.37% | 7.6천 |
|---|
| 2026.02.12 | ₩44,070 | ₩44,096 | ₩43,305 | ₩43,305 | -1.74% | 1.8만 |
|---|
| 2026.02.11 | ₩43,774 | ₩43,909 | ₩43,660 | ₩43,828 | +0.12% | 8.7천 |
|---|
| 2026.02.10 | ₩43,741 | ₩43,754 | ₩43,604 | ₩43,604 | -0.31% | 1.6천 |
|---|
| 2026.02.09 | ₩43,707 | ₩43,734 | ₩43,654 | ₩43,654 | -0.12% | 2천 |
|---|
| 2026.02.06 | ₩43,599 | ₩43,815 | ₩43,533 | ₩43,815 | +0.50% | 1.5만 |
|---|
| 2026.02.05 | ₩42,990 | ₩43,010 | ₩42,961 | ₩42,961 | -0.07% | 1.7천 |
|---|
| 2026.02.04 | ₩43,131 | ₩43,359 | ₩43,117 | ₩43,171 | +0.09% | 1.2만 |
|---|
| 2026.02.03 | ₩42,970 | ₩42,976 | ₩42,728 | ₩42,964 | -0.01% | 4.3천 |
|---|
| 2026.02.02 | ₩42,326 | ₩42,741 | ₩42,326 | ₩42,703 | +0.89% | 1.1만 |
|---|
| 2026.01.30 | ₩42,259 | ₩42,346 | ₩42,191 | ₩42,346 | +0.21% | 1.4천 |
|---|
| 2026.01.29 | ₩42,433 | ₩42,433 | ₩42,151 | ₩42,406 | -0.06% | 4.6천 |
|---|
| 2026.01.28 | ₩42,232 | ₩42,252 | ₩42,072 | ₩42,191 | -0.10% | 3.7천 |
|---|
| 2026.01.27 | ₩42,127 | ₩42,165 | ₩42,044 | ₩42,165 | +0.09% | 2.3천 |
|---|
| 2026.01.26 | ₩42,138 | ₩42,191 | ₩42,057 | ₩42,138 | 0.00% | 8.8천 |
|---|
| 2026.01.23 | ₩42,017 | ₩42,017 | ₩41,796 | ₩41,963 | -0.13% | 8.1천 |
|---|
| 2026.01.22 | ₩42,312 | ₩42,352 | ₩42,191 | ₩42,218 | -0.22% | 2.6만 |
|---|
| 2026.01.21 | ₩41,722 | ₩42,191 | ₩41,722 | ₩42,083 | +0.86% | 6.8천 |
|---|
| 2026.01.20 | ₩41,722 | ₩41,789 | ₩41,440 | ₩41,507 | -0.51% | 1.4만 |
|---|
| 2026.01.16 | ₩41,977 | ₩42,084 | ₩41,977 | ₩42,030 | +0.13% | 3.2천 |
|---|
| 2026.01.15 | ₩42,004 | ₩42,151 | ₩42,004 | ₩42,009 | +0.01% | 1.3천 |
|---|
| 2026.01.14 | ₩41,789 | ₩41,883 | ₩41,695 | ₩41,883 | +0.22% | 6.1천 |
|---|
| 2026.01.13 | ₩41,615 | ₩41,648 | ₩41,601 | ₩41,643 | +0.07% | 1.7천 |
|---|
| 2026.01.12 | ₩41,666 | ₩41,776 | ₩41,641 | ₩41,776 | +0.26% | 7.1천 |
|---|
| 2026.01.09 | ₩41,816 | ₩41,888 | ₩41,707 | ₩41,829 | +0.03% | 9.9천 |
|---|
| 2026.01.08 | ₩41,429 | ₩41,641 | ₩41,429 | ₩41,641 | +0.51% | 1.8천 |
|---|
| 2026.01.07 | ₩41,507 | ₩41,507 | ₩41,291 | ₩41,333 | -0.42% | 9.3천 |
|---|
| 2026.01.06 | ₩41,370 | ₩41,789 | ₩41,370 | ₩41,749 | +0.91% | 4.5천 |
|---|
| 2026.01.05 | ₩41,282 | ₩41,419 | ₩41,239 | ₩41,373 | +0.22% | 2.5천 |
|---|
| 2026.01.02 | ₩40,622 | ₩40,997 | ₩40,622 | ₩40,945 | +0.80% | 4.2천 |
|---|
| 2025.12.31 | ₩40,850 | ₩40,877 | ₩40,680 | ₩40,680 | -0.42% | 6.4천 |
|---|
| 2025.12.30 | ₩40,973 | ₩40,984 | ₩40,917 | ₩40,944 | -0.07% | 6.1천 |
|---|
| 2025.12.29 | ₩41,266 | ₩41,266 | ₩41,138 | ₩41,199 | -0.16% | 5.4천 |
|---|
| 2025.12.26 | ₩41,279 | ₩41,279 | ₩41,105 | ₩41,226 | -0.13% | 1.4만 |
|---|
| 2025.12.24 | ₩41,239 | ₩41,290 | ₩41,239 | ₩41,252 | +0.03% | 3.6천 |
|---|
| 2025.12.23 | ₩41,051 | ₩41,051 | ₩41,011 | ₩41,011 | -0.10% | 1.3천 |
|---|
| 2025.12.22 | ₩40,944 | ₩41,030 | ₩40,877 | ₩41,030 | +0.21% | 8.3천 |
|---|
| 2025.12.19 | ₩40,541 | ₩40,886 | ₩40,541 | ₩40,743 | +0.50% | 1만 |
|---|
| 2025.12.18 | ₩40,879 | ₩40,904 | ₩40,591 | ₩40,638 | -0.59% | 4.7천 |
|---|
| 2025.12.17 | ₩40,890 | ₩40,904 | ₩40,595 | ₩40,635 | -0.62% | 7.9천 |
|---|
| 2025.12.16 | ₩40,995 | ₩41,011 | ₩40,649 | ₩40,783 | -0.52% | 1.1만 |
|---|
| 2025.12.15 | ₩41,172 | ₩41,172 | ₩41,011 | ₩41,114 | -0.14% | 1.8만 |
|---|
| 2025.12.12 | ₩41,179 | ₩41,179 | ₩40,930 | ₩40,997 | -0.44% | 9.6천 |
|---|
| 2025.12.11 | ₩40,838 | ₩41,172 | ₩40,838 | ₩41,145 | +0.75% | 4.6만 |
|---|
| 2025.12.10 | ₩40,327 | ₩40,796 | ₩40,327 | ₩40,796 | +1.16% | 7.7천 |
|---|
| 2025.12.09 | ₩40,246 | ₩40,474 | ₩40,193 | ₩40,193 | -0.13% | 4.6천 |
|---|
| 2025.12.08 | ₩40,421 | ₩40,421 | ₩40,313 | ₩40,354 | -0.17% | 2.5만 |
|---|
| 2025.12.05 | ₩40,666 | ₩40,689 | ₩40,560 | ₩40,560 | -0.26% | 3.5만 |
|---|
| 2025.12.04 | ₩40,634 | ₩40,675 | ₩40,528 | ₩40,574 | -0.15% | 2.8만 |
|---|
| 2025.12.03 | ₩40,286 | ₩40,689 | ₩40,286 | ₩40,602 | +0.78% | 4.4만 |
|---|
| 2025.12.02 | ₩40,166 | ₩40,262 | ₩40,166 | ₩40,262 | +0.24% | 6.1천 |
|---|
| 2025.12.01 | ₩40,528 | ₩40,541 | ₩40,337 | ₩40,337 | -0.47% | 2.5천 |
|---|
| 2025.11.28 | ₩40,595 | ₩40,635 | ₩40,552 | ₩40,552 | -0.11% | 9.5천 |
|---|
| 2025.11.26 | ₩40,421 | ₩40,568 | ₩40,340 | ₩40,415 | -0.01% | 1천 |
|---|
| 2025.11.25 | ₩39,777 | ₩40,093 | ₩39,777 | ₩40,093 | +0.80% | 1.9천 |
|---|
| 2025.11.24 | ₩39,441 | ₩39,629 | ₩39,441 | ₩39,583 | +0.36% | 500 |
|---|
| 2025.11.21 | ₩39,059 | ₩39,656 | ₩39,059 | ₩39,518 | +1.17% | 2.1천 |
|---|
| 2025.11.20 | ₩39,669 | ₩39,710 | ₩38,922 | ₩38,922 | -1.88% | 2천 |
|---|
| 2025.11.19 | ₩39,428 | ₩39,435 | ₩39,227 | ₩39,322 | -0.27% | 4.5천 |
|---|
| 2025.11.18 | ₩39,441 | ₩39,562 | ₩39,267 | ₩39,398 | -0.11% | 2.9천 |
|---|
| 2025.11.17 | ₩39,830 | ₩39,857 | ₩39,311 | ₩39,372 | -1.15% | 1만 |
|---|
| 2025.11.14 | ₩39,696 | ₩39,938 | ₩39,575 | ₩39,797 | +0.25% | 8.7천 |
|---|
| 2025.11.13 | ₩40,239 | ₩40,239 | ₩39,893 | ₩39,893 | -0.86% | 2.3천 |
|---|
| 2025.11.12 | ₩40,367 | ₩40,407 | ₩40,270 | ₩40,270 | -0.24% | 5.5천 |
|---|
| 2025.11.11 | ₩40,085 | ₩40,092 | ₩40,058 | ₩40,085 | 0.00% | 1.6천 |
|---|
| 2025.11.10 | ₩39,508 | ₩39,816 | ₩39,475 | ₩39,757 | +0.63% | 1.4천 |
|---|
| 2025.11.07 | ₩39,516 | ₩39,516 | ₩39,516 | ₩39,516 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩39,280 | ₩39,374 | ₩39,240 | ₩39,240 | -0.10% | 3.3천 |
|---|
| 2025.11.05 | ₩39,374 | ₩39,535 | ₩39,280 | ₩39,428 | +0.14% | 1만 |
|---|
| 2025.11.04 | ₩39,307 | ₩39,321 | ₩39,156 | ₩39,215 | -0.24% | 8천 |
|---|
| 2025.11.03 | ₩39,321 | ₩39,388 | ₩39,146 | ₩39,322 | +0.00% | 7.9천 |
|---|
| 2025.10.31 | ₩39,428 | ₩39,549 | ₩39,374 | ₩39,535 | +0.27% | 1.3만 |
|---|
| 2025.10.30 | ₩39,763 | ₩39,817 | ₩39,456 | ₩39,456 | -0.77% | 1.1만 |
|---|
| 2025.10.29 | ₩39,790 | ₩39,790 | ₩39,361 | ₩39,461 | -0.83% | 1.2만 |
|---|
| 2025.10.28 | ₩39,897 | ₩40,007 | ₩39,791 | ₩39,791 | -0.27% | 9.8천 |
|---|
| 2025.10.27 | ₩40,005 | ₩40,058 | ₩39,991 | ₩40,057 | +0.13% | 5.8천 |
|---|
| 2025.10.24 | ₩40,032 | ₩40,032 | ₩39,871 | ₩39,871 | -0.40% | 1.3천 |
|---|
| 2025.10.23 | ₩39,683 | ₩39,750 | ₩39,669 | ₩39,750 | +0.17% | 1천 |
|---|
| 2025.10.22 | ₩39,844 | ₩39,884 | ₩39,589 | ₩39,656 | -0.47% | 4.3천 |
|---|
| 2025.10.21 | ₩39,857 | ₩39,879 | ₩39,803 | ₩39,879 | +0.05% | 2.4천 |
|---|
| 2025.10.20 | ₩39,743 | ₩39,860 | ₩39,730 | ₩39,820 | +0.19% | 9.2천 |
|---|
| 2025.10.17 | ₩39,294 | ₩39,515 | ₩39,294 | ₩39,515 | +0.56% | 1.8천 |
|---|
| 2025.10.16 | ₩39,482 | ₩39,515 | ₩39,213 | ₩39,296 | -0.47% | 9.9천 |
|---|
| 2025.10.15 | ₩39,706 | ₩39,736 | ₩39,455 | ₩39,688 | -0.04% | 3.4천 |
|---|
| 2025.10.14 | ₩39,372 | ₩39,830 | ₩39,372 | ₩39,649 | +0.71% | 4.3천 |
|---|
| 2025.10.13 | ₩39,252 | ₩39,341 | ₩39,220 | ₩39,341 | +0.23% | 2.9천 |
|---|
| 2025.10.10 | ₩39,750 | ₩39,750 | ₩39,008 | ₩39,008 | -1.87% | 6.7천 |
|---|