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 | ₩47,307 | ₩47,408 | ₩47,260 | ₩47,347 | +0.09% | 3.8천 |
| 2026.10.08 | ₩46,932 | ₩47,267 | ₩46,838 | ₩47,267 | +0.71% | 1만 |
| 2026.10.07 | ₩46,784 | ₩46,999 | ₩46,784 | ₩46,925 | +0.30% | 1.1만 |
| 2026.10.06 | ₩47,076 | ₩47,092 | ₩47,051 | ₩47,051 | -0.05% | 2.7천 |
| 2026.10.05 | ₩46,663 | ₩46,864 | ₩46,650 | ₩46,851 | +0.40% | 5.3천 |
| 2026.10.02 | ₩46,637 | ₩46,690 | ₩46,610 | ₩46,690 | +0.12% | 8.7천 |
| 2026.10.01 | ₩46,395 | ₩46,556 | ₩46,207 | ₩46,556 | +0.35% | 7.4천 |
| 2026.09.30 | ₩46,797 | ₩46,838 | ₩46,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,435 |
| -0.77% |
| 1.3만 |
| 2026.09.29 | ₩46,846 | ₩46,846 | ₩46,623 | ₩46,797 | -0.10% | 9.9천 |
|---|
| 2026.09.28 | ₩47,414 | ₩47,414 | ₩47,052 | ₩47,072 | -0.72% | 7천 |
|---|
| 2026.09.25 | ₩47,387 | ₩47,433 | ₩47,173 | ₩47,433 | +0.10% | 3.1천 |
|---|
| 2026.09.24 | ₩47,253 | ₩47,441 | ₩47,213 | ₩47,267 | +0.03% | 1.5만 |
|---|
| 2026.09.23 | ₩47,709 | ₩47,709 | ₩47,374 | ₩47,401 | -0.65% | 1만 |
|---|
| 2026.09.22 | ₩47,696 | ₩47,696 | ₩47,520 | ₩47,656 | -0.08% | 2.3만 |
|---|
| 2026.09.21 | ₩47,615 | ₩47,870 | ₩47,589 | ₩47,736 | +0.25% | 1.4만 |
|---|
| 2026.09.18 | ₩47,428 | ₩47,602 | ₩47,428 | ₩47,562 | +0.28% | 6.3천 |
|---|
| 2026.09.17 | ₩47,763 | ₩47,763 | ₩47,609 | ₩47,723 | -0.08% | 3.7천 |
|---|
| 2026.09.16 | ₩47,763 | ₩47,830 | ₩47,213 | ₩47,387 | -0.79% | 6.3천 |
|---|
| 2026.09.15 | ₩48,004 | ₩48,004 | ₩47,716 | ₩47,843 | -0.34% | 6.3천 |
|---|
| 2026.09.14 | ₩47,870 | ₩47,937 | ₩47,816 | ₩47,894 | +0.05% | 2.5천 |
|---|
| 2026.09.11 | ₩48,111 | ₩48,192 | ₩48,058 | ₩48,138 | +0.06% | 4.4천 |
|---|
| 2026.09.10 | ₩47,806 | ₩47,857 | ₩47,736 | ₩47,753 | -0.11% | 3.2천 |
|---|
| 2026.09.09 | ₩48,272 | ₩48,286 | ₩48,116 | ₩48,116 | -0.33% | 7.1천 |
|---|
| 2026.09.08 | ₩48,541 | ₩48,541 | ₩48,338 | ₩48,338 | -0.42% | 6.5천 |
|---|
| 2026.09.04 | ₩48,849 | ₩48,876 | ₩48,744 | ₩48,795 | -0.11% | 2.8천 |
|---|
| 2026.09.03 | ₩48,795 | ₩48,929 | ₩48,621 | ₩48,929 | +0.27% | 1.1만 |
|---|
| 2026.09.02 | ₩48,366 | ₩48,594 | ₩48,366 | ₩48,541 | +0.36% | 7.6천 |
|---|
| 2026.09.01 | ₩48,313 | ₩48,313 | ₩48,111 | ₩48,129 | -0.38% | 3천 |
|---|
| 2026.08.31 | ₩48,386 | ₩48,413 | ₩48,339 | ₩48,380 | -0.01% | 3.8천 |
|---|
| 2026.08.28 | ₩48,554 | ₩48,621 | ₩48,406 | ₩48,527 | -0.06% | 6.7천 |
|---|
| 2026.08.27 | ₩48,527 | ₩48,634 | ₩48,500 | ₩48,541 | +0.03% | 6.1천 |
|---|
| 2026.08.26 | ₩48,916 | ₩48,956 | ₩48,836 | ₩48,878 | -0.08% | 1.7만 |
|---|
| 2026.08.25 | ₩49,050 | ₩49,050 | ₩48,742 | ₩48,888 | -0.33% | 2.1만 |
|---|
| 2026.08.24 | ₩48,822 | ₩48,876 | ₩48,715 | ₩48,876 | +0.11% | 9.4천 |
|---|
| 2026.08.21 | ₩48,728 | ₩48,795 | ₩48,728 | ₩48,795 | +0.14% | 2.2천 |
|---|
| 2026.08.20 | ₩48,695 | ₩48,916 | ₩48,514 | ₩48,514 | -0.37% | 1.3만 |
|---|
| 2026.08.19 | ₩49,077 | ₩49,144 | ₩48,876 | ₩48,913 | -0.33% | 1.5만 |
|---|
| 2026.08.18 | ₩48,916 | ₩48,916 | ₩48,715 | ₩48,715 | -0.41% | 1.9만 |
|---|
| 2026.08.17 | ₩49,064 | ₩49,064 | ₩48,825 | ₩48,825 | -0.49% | 5.3천 |
|---|
| 2026.08.14 | ₩49,064 | ₩49,064 | ₩48,943 | ₩48,974 | -0.18% | 4.8천 |
|---|
| 2026.08.13 | ₩48,943 | ₩49,023 | ₩48,802 | ₩48,932 | -0.02% | 2.9천 |
|---|
| 2026.08.12 | ₩48,728 | ₩48,728 | ₩48,571 | ₩48,720 | -0.02% | 2.1천 |
|---|
| 2026.08.11 | ₩48,541 | ₩48,634 | ₩48,447 | ₩48,490 | -0.10% | 5.6천 |
|---|
| 2026.08.10 | ₩48,353 | ₩48,393 | ₩48,299 | ₩48,334 | -0.04% | 5.6천 |
|---|
| 2026.08.07 | ₩48,125 | ₩48,286 | ₩48,111 | ₩48,262 | +0.28% | 3천 |
|---|
| 2026.08.06 | ₩48,299 | ₩48,299 | ₩48,057 | ₩48,057 | -0.50% | 3.7천 |
|---|
| 2026.08.05 | ₩48,406 | ₩48,406 | ₩48,152 | ₩48,259 | -0.30% | 11.2만 |
|---|
| 2026.08.04 | ₩47,682 | ₩48,259 | ₩47,682 | ₩48,246 | +1.18% | 7.5천 |
|---|
| 2026.08.03 | ₩47,414 | ₩47,629 | ₩47,367 | ₩47,615 | +0.42% | 1만 |
|---|
| 2026.07.31 | ₩47,320 | ₩47,548 | ₩47,320 | ₩47,387 | +0.14% | 15.6만 |
|---|
| 2026.07.30 | ₩47,146 | ₩47,562 | ₩47,146 | ₩47,548 | +0.85% | 6.6만 |
|---|
| 2026.07.29 | ₩47,698 | ₩47,698 | ₩47,361 | ₩47,361 | -0.71% | 3.5천 |
|---|
| 2026.07.28 | ₩48,098 | ₩48,111 | ₩47,897 | ₩47,984 | -0.24% | 1.1만 |
|---|
| 2026.07.27 | ₩47,656 | ₩47,708 | ₩47,508 | ₩47,689 | +0.07% | 4.9천 |
|---|
| 2026.07.24 | ₩47,441 | ₩47,485 | ₩47,361 | ₩47,485 | +0.09% | 1.1천 |
|---|
| 2026.07.23 | ₩47,314 | ₩47,314 | ₩47,133 | ₩47,182 | -0.28% | 5.8천 |
|---|
| 2026.07.22 | ₩47,320 | ₩47,361 | ₩47,186 | ₩47,204 | -0.25% | 1.1천 |
|---|
| 2026.07.21 | ₩46,932 | ₩47,126 | ₩46,851 | ₩47,087 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩47,146 | ₩47,146 | ₩46,759 | ₩46,759 | -0.82% | 1.6만 |
|---|
| 2026.07.17 | ₩47,039 | ₩47,039 | ₩47,023 | ₩47,023 | -0.03% | 400 |
|---|
| 2026.07.16 | ₩47,193 | ₩47,280 | ₩47,099 | ₩47,280 | +0.18% | 1.8천 |
|---|
| 2026.07.15 | ₩46,878 | ₩46,878 | ₩46,804 | ₩46,830 | -0.10% | 1.8천 |
|---|
| 2026.07.14 | ₩47,119 | ₩47,133 | ₩47,119 | ₩47,123 | +0.01% | 600 |
|---|
| 2026.07.13 | ₩46,958 | ₩47,200 | ₩46,958 | ₩47,200 | +0.51% | 2.8천 |
|---|
| 2026.07.10 | ₩47,119 | ₩47,173 | ₩47,072 | ₩47,129 | +0.02% | 3.5천 |
|---|
| 2026.07.09 | ₩47,072 | ₩47,072 | ₩46,972 | ₩46,985 | -0.19% | 800 |
|---|
| 2026.07.08 | ₩46,918 | ₩46,932 | ₩46,737 | ₩46,748 | -0.36% | 1.1만 |
|---|
| 2026.07.07 | ₩47,121 | ₩47,121 | ₩47,121 | ₩47,121 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,918 | ₩47,028 | ₩46,918 | ₩47,028 | +0.23% | 2.5천 |
|---|
| 2026.07.02 | ₩46,864 | ₩46,972 | ₩46,864 | ₩46,972 | +0.23% | 1.2천 |
|---|
| 2026.07.01 | ₩46,663 | ₩46,663 | ₩46,638 | ₩46,638 | -0.05% | 1.1천 |
|---|
| 2026.06.30 | ₩47,012 | ₩47,012 | ₩46,706 | ₩46,706 | -0.65% | 2.5천 |
|---|
| 2026.06.29 | ₩46,650 | ₩46,878 | ₩46,650 | ₩46,878 | +0.49% | 1.2천 |
|---|
| 2026.06.26 | ₩46,945 | ₩47,200 | ₩46,891 | ₩46,891 | -0.11% | 1.5천 |
|---|
| 2026.06.25 | ₩46,999 | ₩47,696 | ₩46,985 | ₩47,122 | +0.26% | 4.6천 |
|---|
| 2026.06.24 | ₩46,556 | ₩46,730 | ₩46,462 | ₩46,568 | +0.03% | 2.4천 |
|---|
| 2026.06.23 | ₩46,583 | ₩46,637 | ₩46,476 | ₩46,544 | -0.08% | 6.4천 |
|---|
| 2026.06.22 | ₩46,650 | ₩46,704 | ₩46,650 | ₩46,679 | +0.06% | 500 |
|---|
| 2026.06.18 | ₩46,328 | ₩46,409 | ₩46,293 | ₩46,293 | -0.08% | 2.2천 |
|---|
| 2026.06.17 | ₩46,536 | ₩46,784 | ₩45,939 | ₩45,949 | -1.26% | 7.1천 |
|---|
| 2026.06.16 | ₩46,650 | ₩46,797 | ₩46,497 | ₩46,497 | -0.33% | 1.8천 |
|---|
| 2026.06.15 | ₩46,596 | ₩46,744 | ₩46,529 | ₩46,529 | -0.14% | 5.9천 |
|---|
| 2026.06.12 | ₩46,114 | ₩46,395 | ₩46,114 | ₩46,301 | +0.41% | 4천 |
|---|
| 2026.06.11 | ₩45,497 | ₩45,993 | ₩45,403 | ₩45,859 | +0.80% | 3천 |
|---|
| 2026.06.10 | ₩45,537 | ₩45,537 | ₩45,221 | ₩45,221 | -0.69% | 2천 |
|---|
| 2026.06.09 | ₩45,698 | ₩45,698 | ₩45,041 | ₩45,466 | -0.51% | 6.3천 |
|---|
| 2026.06.08 | ₩45,589 | ₩45,631 | ₩45,282 | ₩45,282 | -0.67% | 4천 |
|---|
| 2026.06.05 | ₩45,470 | ₩45,658 | ₩45,168 | ₩45,239 | -0.51% | 1만 |
|---|
| 2026.06.04 | ₩45,752 | ₩45,912 | ₩45,752 | ₩45,870 | +0.26% | 3.5천 |
|---|
| 2026.06.03 | ₩45,550 | ₩45,604 | ₩45,524 | ₩45,524 | -0.06% | 1.6천 |
|---|
| 2026.06.02 | ₩45,242 | ₩45,537 | ₩45,188 | ₩45,537 | +0.65% | 4.9천 |
|---|
| 2026.06.01 | ₩45,108 | ₩45,162 | ₩45,027 | ₩45,148 | +0.09% | 9.1천 |
|---|
| 2026.05.29 | ₩45,329 | ₩45,329 | ₩45,176 | ₩45,210 | -0.26% | 2.9천 |
|---|
| 2026.05.28 | ₩45,094 | ₩45,349 | ₩45,094 | ₩45,229 | +0.30% | 1만 |
|---|
| 2026.05.27 | ₩45,275 | ₩45,349 | ₩45,162 | ₩45,180 | -0.21% | 6.8천 |
|---|
| 2026.05.26 | ₩45,269 | ₩45,282 | ₩45,242 | ₩45,282 | +0.03% | 2.1천 |
|---|
| 2026.05.22 | ₩44,934 | ₩45,088 | ₩44,934 | ₩44,970 | +0.08% | 1.7천 |
|---|
| 2026.05.21 | ₩44,478 | ₩44,631 | ₩44,357 | ₩44,631 | +0.34% | 2천 |
|---|
| 2026.05.20 | ₩44,290 | ₩44,545 | ₩44,290 | ₩44,527 | +0.54% | 1.3천 |
|---|
| 2026.05.19 | ₩44,035 | ₩44,424 | ₩44,035 | ₩44,156 | +0.27% | 5.8천 |
|---|
| 2026.05.18 | ₩44,317 | ₩44,330 | ₩44,169 | ₩44,268 | -0.11% | 8.1천 |
|---|
| 2026.05.15 | ₩44,290 | ₩44,411 | ₩44,154 | ₩44,154 | -0.31% | 3.5천 |
|---|
| 2026.05.14 | ₩44,612 | ₩44,679 | ₩44,578 | ₩44,665 | +0.12% | 8.7천 |
|---|
| 2026.05.13 | ₩44,437 | ₩44,437 | ₩44,290 | ₩44,432 | -0.01% | 1.2천 |
|---|
| 2026.05.12 | ₩44,109 | ₩44,491 | ₩44,102 | ₩44,491 | +0.87% | 2.1천 |
|---|
| 2026.05.11 | ₩44,464 | ₩44,464 | ₩44,384 | ₩44,384 | -0.18% | 2.5천 |
|---|
| 2026.05.08 | ₩44,223 | ₩44,227 | ₩44,223 | ₩44,227 | +0.01% | 200 |
|---|
| 2026.05.07 | ₩44,156 | ₩44,183 | ₩43,928 | ₩43,941 | -0.49% | 8.4천 |
|---|
| 2026.05.06 | ₩44,277 | ₩44,467 | ₩44,277 | ₩44,467 | +0.43% | 3천 |
|---|
| 2026.05.05 | ₩44,035 | ₩44,250 | ₩44,035 | ₩44,156 | +0.27% | 3.1천 |
|---|
| 2026.05.04 | ₩44,049 | ₩44,049 | ₩43,660 | ₩43,660 | -0.88% | 7.2천 |
|---|
| 2026.05.01 | ₩44,344 | ₩44,344 | ₩44,008 | ₩44,008 | -0.76% | 9.3천 |
|---|
| 2026.04.30 | ₩43,955 | ₩44,183 | ₩43,955 | ₩44,169 | +0.49% | 7.8천 |
|---|
| 2026.04.29 | ₩43,412 | ₩43,539 | ₩43,351 | ₩43,539 | +0.29% | 1.8만 |
|---|
| 2026.04.28 | ₩43,418 | ₩43,579 | ₩43,418 | ₩43,499 | +0.19% | 4.9천 |
|---|
| 2026.04.27 | ₩43,687 | ₩43,687 | ₩43,540 | ₩43,540 | -0.33% | 1.6천 |
|---|
| 2026.04.24 | ₩43,593 | ₩43,593 | ₩43,523 | ₩43,523 | -0.16% | 4.9천 |
|---|
| 2026.04.23 | ₩43,660 | ₩43,678 | ₩43,539 | ₩43,646 | -0.03% | 5.6천 |
|---|
| 2026.04.22 | ₩43,499 | ₩43,499 | ₩43,244 | ₩43,351 | -0.34% | 3.4천 |
|---|
| 2026.04.21 | ₩43,767 | ₩43,767 | ₩43,324 | ₩43,378 | -0.89% | 5.5천 |
|---|
| 2026.04.20 | ₩43,687 | ₩43,687 | ₩43,558 | ₩43,558 | -0.29% | 5.4천 |
|---|
| 2026.04.17 | ₩43,552 | ₩43,632 | ₩43,526 | ₩43,578 | +0.06% | 1.2만 |
|---|
| 2026.04.16 | ₩43,110 | ₩43,216 | ₩43,110 | ₩43,216 | +0.25% | 5.2천 |
|---|
| 2026.04.15 | ₩43,003 | ₩43,122 | ₩43,003 | ₩43,122 | +0.28% | 600 |
|---|
| 2026.04.14 | ₩43,231 | ₩43,311 | ₩43,190 | ₩43,304 | +0.17% | 9천 |
|---|
| 2026.04.13 | ₩42,869 | ₩43,129 | ₩42,869 | ₩43,129 | +0.61% | 600 |
|---|
| 2026.04.10 | ₩43,097 | ₩43,271 | ₩42,859 | ₩42,859 | -0.55% | 5.6천 |
|---|
| 2026.04.09 | ₩43,076 | ₩43,324 | ₩42,949 | ₩43,209 | +0.31% | 3.4천 |
|---|
| 2026.04.08 | ₩42,842 | ₩42,980 | ₩42,734 | ₩42,980 | +0.32% | 5.4천 |
|---|
| 2026.04.07 | ₩41,917 | ₩41,970 | ₩41,836 | ₩41,950 | +0.08% | 2.4천 |
|---|
| 2026.04.06 | ₩42,051 | ₩42,051 | ₩41,950 | ₩42,000 | -0.12% | 1.5천 |
|---|
| 2026.04.02 | ₩41,642 | ₩41,910 | ₩41,642 | ₩41,876 | +0.56% | 8.6천 |
|---|
| 2026.04.01 | ₩41,823 | ₩41,957 | ₩41,749 | ₩41,821 | -0.00% | 4.4천 |
|---|
| 2026.03.31 | ₩41,367 | ₩41,689 | ₩41,233 | ₩41,689 | +0.78% | 5.7천 |
|---|
| 2026.03.30 | ₩41,233 | ₩41,347 | ₩40,911 | ₩40,999 | -0.57% | 9천 |
|---|
| 2026.03.27 | ₩41,514 | ₩41,541 | ₩41,206 | ₩41,206 | -0.74% | 2.4천 |
|---|
| 2026.03.26 | ₩41,957 | ₩41,957 | ₩41,608 | ₩41,608 | -0.83% | 2.7천 |
|---|
| 2026.03.25 | ₩41,823 | ₩41,997 | ₩41,823 | ₩41,918 | +0.23% | 1.6천 |
|---|
| 2026.03.24 | ₩41,648 | ₩41,890 | ₩41,648 | ₩41,729 | +0.19% | 5천 |
|---|
| 2026.03.23 | ₩41,702 | ₩41,836 | ₩41,568 | ₩41,577 | -0.30% | 4.7천 |
|---|
| 2026.03.20 | ₩41,501 | ₩41,501 | ₩41,233 | ₩41,233 | -0.65% | 2.9천 |
|---|
| 2026.03.19 | ₩41,501 | ₩41,702 | ₩41,474 | ₩41,622 | +0.29% | 8.4천 |
|---|
| 2026.03.18 | ₩42,064 | ₩42,064 | ₩41,635 | ₩41,635 | -1.02% | 1.1만 |
|---|
| 2026.03.17 | ₩42,480 | ₩42,480 | ₩42,252 | ₩42,252 | -0.54% | 2.4만 |
|---|
| 2026.03.16 | ₩42,279 | ₩42,279 | ₩42,064 | ₩42,064 | -0.51% | 2천 |
|---|
| 2026.03.13 | ₩42,098 | ₩42,098 | ₩41,782 | ₩41,796 | -0.72% | 3.3천 |
|---|
| 2026.03.12 | ₩41,930 | ₩41,957 | ₩41,715 | ₩41,715 | -0.51% | 1천 |
|---|
| 2026.03.11 | ₩42,171 | ₩42,279 | ₩42,158 | ₩42,279 | +0.25% | 7.2천 |
|---|
| 2026.03.10 | ₩42,614 | ₩42,721 | ₩42,346 | ₩42,346 | -0.63% | 5.7천 |
|---|
| 2026.03.09 | ₩41,702 | ₩42,480 | ₩41,702 | ₩42,480 | +1.86% | 9.7천 |
|---|
| 2026.03.06 | ₩42,124 | ₩42,574 | ₩42,077 | ₩42,399 | +0.65% | 1.7만 |
|---|
| 2026.03.05 | ₩43,244 | ₩43,244 | ₩42,788 | ₩42,895 | -0.81% | 3.8천 |
|---|
| 2026.03.04 | ₩43,492 | ₩43,539 | ₩43,425 | ₩43,512 | +0.05% | 7.2천 |
|---|
| 2026.03.03 | ₩43,097 | ₩43,405 | ₩43,097 | ₩43,338 | +0.56% | 1.2천 |
|---|
| 2026.03.02 | ₩43,512 | ₩43,928 | ₩43,512 | ₩43,821 | +0.71% | 1.4만 |
|---|
| 2026.02.27 | ₩43,598 | ₩43,941 | ₩43,598 | ₩43,941 | +0.79% | 3.6천 |
|---|
| 2026.02.26 | ₩43,780 | ₩43,888 | ₩43,673 | ₩43,847 | +0.15% | 3.8천 |
|---|
| 2026.02.25 | ₩43,673 | ₩43,834 | ₩43,673 | ₩43,834 | +0.37% | 6.2천 |
|---|
| 2026.02.24 | ₩43,559 | ₩43,834 | ₩43,526 | ₩43,754 | +0.45% | 2.3만 |
|---|
| 2026.02.23 | ₩43,834 | ₩43,834 | ₩43,412 | ₩43,459 | -0.86% | 2.1천 |
|---|
| 2026.02.20 | ₩43,660 | ₩43,780 | ₩43,660 | ₩43,780 | +0.28% | 6.1천 |
|---|
| 2026.02.19 | ₩43,666 | ₩43,767 | ₩43,485 | ₩43,593 | -0.17% | 6.3천 |
|---|
| 2026.02.18 | ₩43,673 | ₩43,821 | ₩43,633 | ₩43,713 | +0.09% | 7.1천 |
|---|
| 2026.02.17 | ₩43,767 | ₩43,767 | ₩43,519 | ₩43,539 | -0.52% | 3천 |
|---|
| 2026.02.13 | ₩43,526 | ₩43,821 | ₩43,526 | ₩43,687 | +0.37% | 7.6천 |
|---|
| 2026.02.12 | ₩44,049 | ₩44,075 | ₩43,284 | ₩43,284 | -1.74% | 1.8만 |
|---|
| 2026.02.11 | ₩43,754 | ₩43,888 | ₩43,640 | ₩43,807 | +0.12% | 8.7천 |
|---|
| 2026.02.10 | ₩43,720 | ₩43,733 | ₩43,583 | ₩43,583 | -0.31% | 1.6천 |
|---|
| 2026.02.09 | ₩43,687 | ₩43,713 | ₩43,633 | ₩43,633 | -0.12% | 2천 |
|---|
| 2026.02.06 | ₩43,578 | ₩43,794 | ₩43,512 | ₩43,794 | +0.50% | 1.5만 |
|---|
| 2026.02.05 | ₩42,969 | ₩42,989 | ₩42,941 | ₩42,941 | -0.07% | 1.7천 |
|---|
| 2026.02.04 | ₩43,110 | ₩43,338 | ₩43,097 | ₩43,150 | +0.09% | 1.2만 |
|---|
| 2026.02.03 | ₩42,949 | ₩42,956 | ₩42,708 | ₩42,944 | -0.01% | 4.3천 |
|---|
| 2026.02.02 | ₩42,305 | ₩42,721 | ₩42,305 | ₩42,682 | +0.89% | 1.1만 |
|---|
| 2026.01.30 | ₩42,238 | ₩42,326 | ₩42,171 | ₩42,326 | +0.21% | 1.4천 |
|---|
| 2026.01.29 | ₩42,413 | ₩42,413 | ₩42,131 | ₩42,386 | -0.06% | 4.6천 |
|---|
| 2026.01.28 | ₩42,212 | ₩42,232 | ₩42,052 | ₩42,171 | -0.10% | 3.7천 |
|---|
| 2026.01.27 | ₩42,107 | ₩42,144 | ₩42,024 | ₩42,144 | +0.09% | 2.3천 |
|---|
| 2026.01.26 | ₩42,118 | ₩42,171 | ₩42,037 | ₩42,118 | 0.00% | 8.8천 |
|---|
| 2026.01.23 | ₩41,997 | ₩41,997 | ₩41,776 | ₩41,943 | -0.13% | 8.1천 |
|---|
| 2026.01.22 | ₩42,292 | ₩42,332 | ₩42,171 | ₩42,198 | -0.22% | 2.6만 |
|---|
| 2026.01.21 | ₩41,702 | ₩42,171 | ₩41,702 | ₩42,063 | +0.86% | 6.8천 |
|---|
| 2026.01.20 | ₩41,702 | ₩41,769 | ₩41,420 | ₩41,487 | -0.51% | 1.4만 |
|---|
| 2026.01.16 | ₩41,957 | ₩42,064 | ₩41,957 | ₩42,010 | +0.13% | 3.2천 |
|---|
| 2026.01.15 | ₩41,984 | ₩42,131 | ₩41,984 | ₩41,989 | +0.01% | 1.3천 |
|---|
| 2026.01.14 | ₩41,769 | ₩41,863 | ₩41,675 | ₩41,863 | +0.22% | 6.1천 |
|---|
| 2026.01.13 | ₩41,595 | ₩41,628 | ₩41,581 | ₩41,623 | +0.07% | 1.7천 |
|---|
| 2026.01.12 | ₩41,646 | ₩41,756 | ₩41,622 | ₩41,756 | +0.26% | 7.1천 |
|---|
| 2026.01.09 | ₩41,796 | ₩41,868 | ₩41,687 | ₩41,809 | +0.03% | 9.9천 |
|---|
| 2026.01.08 | ₩41,410 | ₩41,622 | ₩41,410 | ₩41,622 | +0.51% | 1.8천 |
|---|
| 2026.01.07 | ₩41,487 | ₩41,487 | ₩41,272 | ₩41,313 | -0.42% | 9.3천 |
|---|
| 2026.01.06 | ₩41,351 | ₩41,769 | ₩41,351 | ₩41,729 | +0.91% | 4.5천 |
|---|
| 2026.01.05 | ₩41,262 | ₩41,399 | ₩41,219 | ₩41,353 | +0.22% | 2.5천 |
|---|
| 2026.01.02 | ₩40,602 | ₩40,978 | ₩40,602 | ₩40,926 | +0.80% | 4.2천 |
|---|
| 2025.12.31 | ₩40,830 | ₩40,857 | ₩40,660 | ₩40,660 | -0.42% | 6.4천 |
|---|
| 2025.12.30 | ₩40,954 | ₩40,964 | ₩40,897 | ₩40,924 | -0.07% | 6.1천 |
|---|
| 2025.12.29 | ₩41,246 | ₩41,246 | ₩41,119 | ₩41,179 | -0.16% | 5.4천 |
|---|
| 2025.12.26 | ₩41,259 | ₩41,259 | ₩41,085 | ₩41,206 | -0.13% | 1.4만 |
|---|
| 2025.12.24 | ₩41,219 | ₩41,270 | ₩41,219 | ₩41,233 | +0.03% | 3.6천 |
|---|
| 2025.12.23 | ₩41,032 | ₩41,032 | ₩40,991 | ₩40,991 | -0.10% | 1.3천 |
|---|
| 2025.12.22 | ₩40,924 | ₩41,010 | ₩40,857 | ₩41,010 | +0.21% | 8.3천 |
|---|
| 2025.12.19 | ₩40,522 | ₩40,867 | ₩40,522 | ₩40,723 | +0.50% | 1만 |
|---|
| 2025.12.18 | ₩40,860 | ₩40,884 | ₩40,572 | ₩40,619 | -0.59% | 4.7천 |
|---|
| 2025.12.17 | ₩40,871 | ₩40,884 | ₩40,576 | ₩40,616 | -0.62% | 7.9천 |
|---|
| 2025.12.16 | ₩40,975 | ₩40,991 | ₩40,629 | ₩40,763 | -0.52% | 1.1만 |
|---|
| 2025.12.15 | ₩41,152 | ₩41,152 | ₩40,991 | ₩41,095 | -0.14% | 1.8만 |
|---|
| 2025.12.12 | ₩41,159 | ₩41,159 | ₩40,911 | ₩40,978 | -0.44% | 9.6천 |
|---|
| 2025.12.11 | ₩40,818 | ₩41,152 | ₩40,818 | ₩41,125 | +0.75% | 4.6만 |
|---|
| 2025.12.10 | ₩40,307 | ₩40,777 | ₩40,307 | ₩40,777 | +1.16% | 7.7천 |
|---|
| 2025.12.09 | ₩40,227 | ₩40,455 | ₩40,173 | ₩40,173 | -0.13% | 4.6천 |
|---|
| 2025.12.08 | ₩40,401 | ₩40,401 | ₩40,294 | ₩40,334 | -0.17% | 2.5만 |
|---|
| 2025.12.05 | ₩40,647 | ₩40,669 | ₩40,541 | ₩40,541 | -0.26% | 3.5만 |
|---|
| 2025.12.04 | ₩40,615 | ₩40,656 | ₩40,509 | ₩40,554 | -0.15% | 2.8만 |
|---|
| 2025.12.03 | ₩40,267 | ₩40,669 | ₩40,267 | ₩40,582 | +0.78% | 4.4만 |
|---|
| 2025.12.02 | ₩40,147 | ₩40,243 | ₩40,147 | ₩40,243 | +0.24% | 6.1천 |
|---|
| 2025.12.01 | ₩40,509 | ₩40,522 | ₩40,318 | ₩40,318 | -0.47% | 2.5천 |
|---|
| 2025.11.28 | ₩40,576 | ₩40,616 | ₩40,533 | ₩40,533 | -0.11% | 9.5천 |
|---|
| 2025.11.26 | ₩40,401 | ₩40,549 | ₩40,321 | ₩40,396 | -0.01% | 1천 |
|---|
| 2025.11.25 | ₩39,758 | ₩40,074 | ₩39,758 | ₩40,074 | +0.80% | 1.9천 |
|---|
| 2025.11.24 | ₩39,422 | ₩39,610 | ₩39,422 | ₩39,565 | +0.36% | 500 |
|---|
| 2025.11.21 | ₩39,040 | ₩39,637 | ₩39,040 | ₩39,499 | +1.17% | 2.1천 |
|---|
| 2025.11.20 | ₩39,650 | ₩39,691 | ₩38,904 | ₩38,904 | -1.88% | 2천 |
|---|
| 2025.11.19 | ₩39,409 | ₩39,416 | ₩39,208 | ₩39,303 | -0.27% | 4.5천 |
|---|
| 2025.11.18 | ₩39,422 | ₩39,543 | ₩39,248 | ₩39,380 | -0.11% | 2.9천 |
|---|
| 2025.11.17 | ₩39,811 | ₩39,838 | ₩39,292 | ₩39,353 | -1.15% | 1만 |
|---|
| 2025.11.14 | ₩39,677 | ₩39,919 | ₩39,557 | ₩39,778 | +0.25% | 8.7천 |
|---|
| 2025.11.13 | ₩40,220 | ₩40,220 | ₩39,874 | ₩39,874 | -0.86% | 2.3천 |
|---|
| 2025.11.12 | ₩40,348 | ₩40,388 | ₩40,251 | ₩40,251 | -0.24% | 5.5천 |
|---|
| 2025.11.11 | ₩40,066 | ₩40,073 | ₩40,039 | ₩40,066 | 0.00% | 1.6천 |
|---|
| 2025.11.10 | ₩39,490 | ₩39,797 | ₩39,456 | ₩39,738 | +0.63% | 1.4천 |
|---|
| 2025.11.07 | ₩39,498 | ₩39,498 | ₩39,498 | ₩39,498 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩39,262 | ₩39,355 | ₩39,221 | ₩39,221 | -0.10% | 3.3천 |
|---|
| 2025.11.05 | ₩39,355 | ₩39,516 | ₩39,262 | ₩39,409 | +0.14% | 1만 |
|---|
| 2025.11.04 | ₩39,288 | ₩39,302 | ₩39,137 | ₩39,196 | -0.24% | 8천 |
|---|
| 2025.11.03 | ₩39,302 | ₩39,369 | ₩39,127 | ₩39,303 | +0.00% | 7.9천 |
|---|
| 2025.10.31 | ₩39,409 | ₩39,530 | ₩39,355 | ₩39,516 | +0.27% | 1.3만 |
|---|
| 2025.10.30 | ₩39,744 | ₩39,798 | ₩39,437 | ₩39,437 | -0.77% | 1.1만 |
|---|
| 2025.10.29 | ₩39,771 | ₩39,771 | ₩39,342 | ₩39,443 | -0.83% | 1.2만 |
|---|
| 2025.10.28 | ₩39,878 | ₩39,988 | ₩39,772 | ₩39,772 | -0.27% | 9.8천 |
|---|
| 2025.10.27 | ₩39,986 | ₩40,039 | ₩39,972 | ₩40,038 | +0.13% | 5.8천 |
|---|
| 2025.10.24 | ₩40,012 | ₩40,012 | ₩39,852 | ₩39,852 | -0.40% | 1.3천 |
|---|
| 2025.10.23 | ₩39,664 | ₩39,731 | ₩39,650 | ₩39,731 | +0.17% | 1천 |
|---|
| 2025.10.22 | ₩39,825 | ₩39,865 | ₩39,570 | ₩39,637 | -0.47% | 4.3천 |
|---|
| 2025.10.21 | ₩39,838 | ₩39,860 | ₩39,785 | ₩39,860 | +0.05% | 2.4천 |
|---|
| 2025.10.20 | ₩39,724 | ₩39,841 | ₩39,711 | ₩39,801 | +0.19% | 9.2천 |
|---|
| 2025.10.17 | ₩39,275 | ₩39,496 | ₩39,275 | ₩39,496 | +0.56% | 1.8천 |
|---|
| 2025.10.16 | ₩39,463 | ₩39,496 | ₩39,195 | ₩39,278 | -0.47% | 9.9천 |
|---|
| 2025.10.15 | ₩39,687 | ₩39,717 | ₩39,436 | ₩39,669 | -0.04% | 3.4천 |
|---|
| 2025.10.14 | ₩39,353 | ₩39,811 | ₩39,353 | ₩39,630 | +0.71% | 4.3천 |
|---|
| 2025.10.13 | ₩39,233 | ₩39,322 | ₩39,201 | ₩39,322 | +0.23% | 2.9천 |
|---|
| 2025.10.10 | ₩39,731 | ₩39,731 | ₩38,989 | ₩38,989 | -1.87% | 6.7천 |
|---|