시장 데이터를 불러오는 중
전체 종목
TrueShares ConVex Protect ETF 과거 주가
TrueShares ConVex Protect ETF · PVEX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TrueShares ConVex Protect ETF · PVEX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,050 | ₩42,050 | ₩42,050 | ₩42,050 | 0.00% | 1.4천 |
| 2026.10.08 | ₩41,736 | ₩41,956 | ₩41,599 | ₩41,682 | -0.13% | 4.7천 |
| 2026.10.07 | ₩41,889 | ₩41,939 | ₩41,822 | ₩41,939 | +0.12% | 1.3천 |
| 2026.10.06 | ₩42,107 | ₩42,263 | ₩41,776 | ₩41,776 | -0.79% | 3.5천 |
| 2026.10.05 | ₩41,702 | ₩41,943 | ₩41,649 | ₩41,732 | +0.07% | 1.3만 |
| 2026.10.02 | ₩41,368 | ₩41,515 | ₩41,328 | ₩41,419 | +0.12% | 9.7천 |
| 2026.10.01 | ₩40,724 | ₩41,154 | ₩40,286 | ₩40,700 | -0.06% | 1.1만 |
| 2026.09.30 | ₩41,261 | ₩41,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,082 |
| -0.43% |
| 2천 |
| 2026.09.29 | ₩40,941 | ₩41,148 | ₩40,941 | ₩41,148 | +0.51% | 400 |
|---|
| 2026.09.28 | ₩41,301 | ₩41,301 | ₩41,275 | ₩41,275 | -0.06% | 300 |
|---|
| 2026.09.25 | ₩41,388 | ₩41,659 | ₩41,388 | ₩41,659 | +0.66% | 3천 |
|---|
| 2026.09.24 | ₩41,154 | ₩41,422 | ₩41,114 | ₩41,414 | +0.63% | 1.9만 |
|---|
| 2026.09.23 | ₩41,368 | ₩41,569 | ₩41,361 | ₩41,386 | +0.04% | 6.3천 |
|---|
| 2026.09.22 | ₩41,809 | ₩42,050 | ₩41,716 | ₩41,860 | +0.12% | 2.8천 |
|---|
| 2026.09.21 | ₩41,502 | ₩42,009 | ₩41,402 | ₩41,889 | +0.93% | 3.7천 |
|---|
| 2026.09.18 | ₩40,847 | ₩41,010 | ₩40,774 | ₩41,010 | +0.40% | 4.9천 |
|---|
| 2026.09.17 | ₩40,787 | ₩41,021 | ₩40,787 | ₩40,997 | +0.51% | 1.5천 |
|---|
| 2026.09.16 | ₩40,914 | ₩40,954 | ₩40,192 | ₩40,397 | -1.26% | 1.6천 |
|---|
| 2026.09.15 | ₩40,794 | ₩40,794 | ₩40,566 | ₩40,647 | -0.36% | 1.4천 |
|---|
| 2026.09.14 | ₩40,834 | ₩41,067 | ₩40,834 | ₩40,887 | +0.13% | 900 |
|---|
| 2026.09.11 | ₩41,295 | ₩41,295 | ₩41,197 | ₩41,197 | -0.24% | 400 |
|---|
| 2026.09.10 | ₩40,727 | ₩40,941 | ₩40,660 | ₩40,791 | +0.16% | 7.2천 |
|---|
| 2026.09.09 | ₩41,128 | ₩41,235 | ₩41,034 | ₩41,112 | -0.04% | 1.2만 |
|---|
| 2026.09.08 | ₩41,542 | ₩41,542 | ₩41,361 | ₩41,361 | -0.43% | 600 |
|---|
| 2026.09.04 | ₩41,796 | ₩41,796 | ₩41,669 | ₩41,685 | -0.27% | 9.7천 |
|---|
| 2026.09.03 | ₩41,488 | ₩41,929 | ₩41,488 | ₩41,867 | +0.91% | 3.8천 |
|---|
| 2026.09.02 | ₩41,315 | ₩41,341 | ₩41,315 | ₩41,336 | +0.05% | 1.4천 |
|---|
| 2026.09.01 | ₩41,395 | ₩41,395 | ₩41,034 | ₩41,086 | -0.75% | 7.1천 |
|---|
| 2026.08.31 | ₩41,468 | ₩41,475 | ₩41,448 | ₩41,475 | +0.02% | 2.5천 |
|---|
| 2026.08.28 | ₩41,736 | ₩41,752 | ₩41,736 | ₩41,752 | +0.04% | 700 |
|---|
| 2026.08.27 | ₩41,261 | ₩41,903 | ₩41,261 | ₩41,896 | +1.54% | 5.7천 |
|---|
| 2026.08.26 | ₩41,248 | ₩41,635 | ₩41,248 | ₩41,559 | +0.75% | 2.8천 |
|---|
| 2026.08.25 | ₩40,847 | ₩41,601 | ₩40,206 | ₩41,601 | +1.84% | 5.2천 |
|---|
| 2026.08.24 | ₩40,994 | ₩41,475 | ₩40,994 | ₩41,415 | +1.03% | 2.5천 |
|---|
| 2026.08.21 | ₩41,543 | ₩41,769 | ₩41,542 | ₩41,587 | +0.11% | 3.4천 |
|---|
| 2026.08.20 | ₩41,622 | ₩41,796 | ₩41,352 | ₩41,352 | -0.65% | 2.2천 |
|---|
| 2026.08.19 | ₩42,050 | ₩42,050 | ₩41,817 | ₩41,817 | -0.55% | 400 |
|---|
| 2026.08.18 | ₩41,842 | ₩41,956 | ₩41,753 | ₩41,753 | -0.21% | 4천 |
|---|
| 2026.08.17 | ₩42,130 | ₩42,156 | ₩42,130 | ₩42,156 | +0.06% | 500 |
|---|
| 2026.08.14 | ₩42,604 | ₩42,604 | ₩42,357 | ₩42,421 | -0.43% | 4.8천 |
|---|
| 2026.08.13 | ₩42,545 | ₩42,684 | ₩42,504 | ₩42,638 | +0.22% | 2.6천 |
|---|
| 2026.08.12 | ₩42,076 | ₩42,277 | ₩42,050 | ₩42,177 | +0.24% | 1.9천 |
|---|
| 2026.08.11 | ₩42,386 | ₩42,410 | ₩41,969 | ₩42,023 | -0.86% | 1.2만 |
|---|
| 2026.08.10 | ₩42,410 | ₩42,410 | ₩42,289 | ₩42,289 | -0.29% | 900 |
|---|
| 2026.08.07 | ₩43,586 | ₩43,586 | ₩42,156 | ₩42,397 | -2.73% | 3.5만 |
|---|
| 2026.08.06 | ₩42,217 | ₩42,217 | ₩41,796 | ₩41,849 | -0.87% | 9.3천 |
|---|
| 2026.08.05 | ₩42,557 | ₩42,557 | ₩42,166 | ₩42,166 | -0.92% | 6천 |
|---|
| 2026.08.04 | ₩41,956 | ₩42,330 | ₩41,956 | ₩42,255 | +0.71% | 6.3천 |
|---|
| 2026.08.03 | ₩41,134 | ₩41,275 | ₩41,061 | ₩41,165 | +0.07% | 3.9만 |
|---|
| 2026.07.31 | ₩40,366 | ₩40,520 | ₩40,219 | ₩40,520 | +0.38% | 2.5천 |
|---|
| 2026.07.30 | ₩39,778 | ₩40,176 | ₩39,778 | ₩40,176 | +1.00% | 6.9천 |
|---|
| 2026.07.29 | ₩39,845 | ₩39,872 | ₩39,487 | ₩39,487 | -0.90% | 7.6천 |
|---|
| 2026.07.28 | ₩39,778 | ₩40,206 | ₩39,778 | ₩40,187 | +1.03% | 1만 |
|---|
| 2026.07.27 | ₩39,979 | ₩40,045 | ₩39,858 | ₩39,898 | -0.20% | 2.8천 |
|---|
| 2026.07.24 | ₩40,206 | ₩40,206 | ₩39,974 | ₩39,974 | -0.57% | 700 |
|---|
| 2026.07.23 | ₩40,206 | ₩40,206 | ₩39,885 | ₩39,981 | -0.56% | 3.7천 |
|---|
| 2026.07.22 | ₩40,753 | ₩40,807 | ₩40,513 | ₩40,665 | -0.22% | 6.2천 |
|---|
| 2026.07.21 | ₩40,660 | ₩40,820 | ₩40,653 | ₩40,681 | +0.05% | 4.5천 |
|---|
| 2026.07.20 | ₩40,607 | ₩40,794 | ₩40,318 | ₩40,318 | -0.71% | 3.5천 |
|---|
| 2026.07.17 | ₩40,607 | ₩40,607 | ₩40,446 | ₩40,466 | -0.35% | 1.4천 |
|---|
| 2026.07.16 | ₩41,094 | ₩41,094 | ₩40,878 | ₩40,878 | -0.53% | 2.5천 |
|---|
| 2026.07.15 | ₩41,134 | ₩41,341 | ₩41,134 | ₩41,194 | +0.15% | 1.2천 |
|---|
| 2026.07.14 | ₩41,555 | ₩41,555 | ₩40,874 | ₩40,995 | -1.35% | 1만 |
|---|
| 2026.07.13 | ₩41,061 | ₩41,061 | ₩40,780 | ₩40,848 | -0.52% | 600 |
|---|
| 2026.07.10 | ₩40,994 | ₩41,275 | ₩40,994 | ₩41,264 | +0.66% | 6.5천 |
|---|
| 2026.07.09 | ₩41,014 | ₩41,154 | ₩40,927 | ₩41,001 | -0.03% | 7.3천 |
|---|
| 2026.07.08 | ₩40,393 | ₩40,743 | ₩40,393 | ₩40,743 | +0.87% | 4.9천 |
|---|
| 2026.07.07 | ₩40,820 | ₩40,981 | ₩40,794 | ₩40,798 | -0.06% | 2.8천 |
|---|
| 2026.07.06 | ₩41,007 | ₩41,181 | ₩40,887 | ₩41,053 | +0.11% | 5.5천 |
|---|
| 2026.07.02 | ₩41,582 | ₩41,582 | ₩40,299 | ₩40,859 | -1.74% | 9.7천 |
|---|
| 2026.07.01 | ₩40,840 | ₩40,874 | ₩40,737 | ₩40,737 | -0.25% | 5.7만 |
|---|
| 2026.06.30 | ₩40,633 | ₩40,941 | ₩40,633 | ₩40,856 | +0.55% | 1.7만 |
|---|
| 2026.06.29 | ₩40,266 | ₩40,470 | ₩40,166 | ₩40,470 | +0.51% | 1.5천 |
|---|
| 2026.06.26 | ₩40,039 | ₩40,179 | ₩39,511 | ₩39,511 | -1.32% | 2.2만 |
|---|
| 2026.06.25 | ₩40,313 | ₩40,313 | ₩39,979 | ₩40,051 | -0.65% | 9.1천 |
|---|
| 2026.06.24 | ₩40,553 | ₩41,034 | ₩40,125 | ₩40,446 | -0.26% | 1.3천 |
|---|
| 2026.06.23 | ₩41,208 | ₩41,208 | ₩40,339 | ₩40,588 | -1.50% | 3.2천 |
|---|
| 2026.06.22 | ₩41,061 | ₩41,622 | ₩40,700 | ₩40,700 | -0.88% | 2.4천 |
|---|
| 2026.06.18 | ₩40,887 | ₩41,088 | ₩40,887 | ₩41,045 | +0.39% | 2.2천 |
|---|
| 2026.06.17 | ₩41,248 | ₩41,903 | ₩40,946 | ₩40,946 | -0.73% | 2.7천 |
|---|
| 2026.06.16 | ₩41,722 | ₩41,722 | ₩41,158 | ₩41,158 | -1.35% | 1.6천 |
|---|
| 2026.06.15 | ₩41,408 | ₩41,542 | ₩41,328 | ₩41,475 | +0.16% | 7.8천 |
|---|
| 2026.06.12 | ₩40,673 | ₩40,753 | ₩40,377 | ₩40,645 | -0.07% | 1.8천 |
|---|
| 2026.06.11 | ₩39,845 | ₩40,633 | ₩39,832 | ₩40,469 | +1.57% | 6.8천 |
|---|
| 2026.06.10 | ₩40,299 | ₩40,486 | ₩39,832 | ₩39,872 | -1.06% | 4.9천 |
|---|
| 2026.06.09 | ₩40,005 | ₩40,397 | ₩40,005 | ₩40,397 | +0.98% | 1.6천 |
|---|
| 2026.06.08 | ₩40,673 | ₩40,673 | ₩40,460 | ₩40,513 | -0.39% | 1.1천 |
|---|
| 2026.06.05 | ₩41,121 | ₩41,235 | ₩40,446 | ₩40,526 | -1.45% | 6.4천 |
|---|
| 2026.06.04 | ₩41,488 | ₩41,675 | ₩41,488 | ₩41,663 | +0.42% | 2.2천 |
|---|
| 2026.06.03 | ₩41,595 | ₩41,622 | ₩41,422 | ₩41,504 | -0.22% | 1.6천 |
|---|
| 2026.06.02 | ₩41,849 | ₩41,916 | ₩41,769 | ₩41,916 | +0.16% | 1.1만 |
|---|
| 2026.06.01 | ₩41,589 | ₩41,876 | ₩41,589 | ₩41,737 | +0.36% | 1.3만 |
|---|
| 2026.05.29 | ₩41,515 | ₩41,742 | ₩41,515 | ₩41,625 | +0.26% | 6.6천 |
|---|
| 2026.05.28 | ₩41,301 | ₩41,558 | ₩41,301 | ₩41,558 | +0.62% | 8.4천 |
|---|
| 2026.05.27 | ₩41,315 | ₩41,341 | ₩41,154 | ₩41,289 | -0.06% | 7.6만 |
|---|
| 2026.05.26 | ₩41,208 | ₩41,381 | ₩41,114 | ₩41,296 | +0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩40,981 | ₩41,181 | ₩40,967 | ₩40,981 | 0.00% | 2.6천 |
|---|
| 2026.05.21 | ₩40,727 | ₩40,847 | ₩40,627 | ₩40,802 | +0.18% | 2.4천 |
|---|
| 2026.05.20 | ₩40,727 | ₩40,847 | ₩40,727 | ₩40,763 | +0.09% | 1.2천 |
|---|
| 2026.05.19 | ₩40,353 | ₩40,460 | ₩40,179 | ₩40,297 | -0.14% | 4천 |
|---|
| 2026.05.18 | ₩40,814 | ₩40,941 | ₩40,573 | ₩40,653 | -0.39% | 2천 |
|---|
| 2026.05.15 | ₩40,780 | ₩40,780 | ₩40,687 | ₩40,687 | -0.23% | 1.2천 |
|---|
| 2026.05.14 | ₩41,154 | ₩41,355 | ₩41,047 | ₩41,273 | +0.29% | 3.1천 |
|---|
| 2026.05.13 | ₩40,740 | ₩41,007 | ₩40,700 | ₩40,937 | +0.48% | 2.9천 |
|---|
| 2026.05.12 | ₩40,433 | ₩40,645 | ₩40,433 | ₩40,593 | +0.40% | 3.3천 |
|---|
| 2026.05.11 | ₩40,085 | ₩40,887 | ₩40,085 | ₩40,731 | +1.61% | 7.4천 |
|---|
| 2026.05.08 | ₩40,753 | ₩41,007 | ₩40,593 | ₩40,762 | +0.02% | 1만 |
|---|
| 2026.05.07 | ₩40,506 | ₩40,553 | ₩40,206 | ₩40,240 | -0.66% | 4.7천 |
|---|
| 2026.05.06 | ₩40,192 | ₩40,452 | ₩40,112 | ₩40,452 | +0.64% | 2.9천 |
|---|
| 2026.05.05 | ₩39,698 | ₩39,872 | ₩39,698 | ₩39,872 | +0.44% | 6.6천 |
|---|
| 2026.05.04 | ₩39,364 | ₩39,551 | ₩39,364 | ₩39,465 | +0.26% | 2.1천 |
|---|
| 2026.05.01 | ₩39,818 | ₩39,818 | ₩39,631 | ₩39,791 | -0.07% | 6천 |
|---|
| 2026.04.30 | ₩39,163 | ₩39,551 | ₩39,163 | ₩39,550 | +0.99% | 1.1천 |
|---|
| 2026.04.29 | ₩39,190 | ₩39,190 | ₩39,134 | ₩39,134 | -0.14% | 500 |
|---|
| 2026.04.28 | ₩39,110 | ₩39,284 | ₩39,110 | ₩39,170 | +0.15% | 4.1천 |
|---|
| 2026.04.27 | ₩39,324 | ₩39,391 | ₩39,290 | ₩39,377 | +0.14% | 3.3천 |
|---|
| 2026.04.24 | ₩39,190 | ₩39,351 | ₩39,103 | ₩39,314 | +0.32% | 4.8천 |
|---|
| 2026.04.23 | ₩39,150 | ₩39,170 | ₩38,843 | ₩39,035 | -0.29% | 3.4천 |
|---|
| 2026.04.22 | ₩39,157 | ₩39,230 | ₩39,059 | ₩39,166 | +0.02% | 9.6천 |
|---|
| 2026.04.21 | ₩39,230 | ₩39,230 | ₩38,841 | ₩38,841 | -0.99% | 7.9천 |
|---|
| 2026.04.20 | ₩39,137 | ₩39,137 | ₩38,963 | ₩38,963 | -0.44% | 3.3천 |
|---|
| 2026.04.17 | ₩39,031 | ₩39,190 | ₩39,030 | ₩39,137 | +0.27% | 3천 |
|---|
| 2026.04.16 | ₩38,549 | ₩38,729 | ₩38,549 | ₩38,646 | +0.25% | 9.6천 |
|---|
| 2026.04.15 | ₩38,388 | ₩38,709 | ₩38,388 | ₩38,682 | +0.77% | 1.7만 |
|---|
| 2026.04.14 | ₩38,248 | ₩38,307 | ₩38,248 | ₩38,307 | +0.15% | 2.1천 |
|---|
| 2026.04.13 | ₩37,587 | ₩37,907 | ₩37,587 | ₩37,907 | +0.85% | 800 |
|---|
| 2026.04.10 | ₩37,643 | ₩37,667 | ₩37,611 | ₩37,611 | -0.09% | 4.3천 |
|---|
| 2026.04.09 | ₩37,607 | ₩37,707 | ₩37,607 | ₩37,656 | +0.13% | 1.2천 |
|---|
| 2026.04.08 | ₩37,333 | ₩37,587 | ₩37,333 | ₩37,469 | +0.37% | 2.4천 |
|---|
| 2026.04.07 | ₩36,478 | ₩36,806 | ₩36,478 | ₩36,806 | +0.90% | 1.5천 |
|---|
| 2026.04.06 | ₩36,774 | ₩36,774 | ₩36,774 | ₩36,774 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩36,478 | ₩36,692 | ₩36,478 | ₩36,692 | +0.59% | 3.2천 |
|---|
| 2026.04.01 | ₩36,671 | ₩36,692 | ₩36,651 | ₩36,692 | +0.05% | 800 |
|---|
| 2026.03.31 | ₩36,197 | ₩36,665 | ₩36,197 | ₩36,665 | +1.29% | 600 |
|---|
| 2026.03.30 | ₩35,903 | ₩35,983 | ₩35,867 | ₩35,867 | -0.10% | 2.1만 |
|---|
| 2026.03.27 | ₩36,104 | ₩36,170 | ₩35,836 | ₩35,933 | -0.47% | 3.7천 |
|---|
| 2026.03.26 | ₩36,638 | ₩36,638 | ₩36,311 | ₩36,311 | -0.89% | 1.1만 |
|---|
| 2026.03.25 | ₩36,745 | ₩36,905 | ₩36,745 | ₩36,838 | +0.25% | 2.8천 |
|---|
| 2026.03.24 | ₩36,678 | ₩36,732 | ₩36,638 | ₩36,651 | -0.07% | 1.3천 |
|---|
| 2026.03.23 | ₩36,959 | ₩36,972 | ₩36,855 | ₩36,855 | -0.28% | 6.3천 |
|---|
| 2026.03.20 | ₩36,769 | ₩36,838 | ₩36,598 | ₩36,645 | -0.34% | 4.1천 |
|---|
| 2026.03.19 | ₩36,892 | ₩37,079 | ₩36,758 | ₩36,937 | +0.12% | 7.8천 |
|---|
| 2026.03.18 | ₩37,159 | ₩37,253 | ₩36,999 | ₩37,066 | -0.25% | 7.9천 |
|---|
| 2026.03.17 | ₩37,360 | ₩37,386 | ₩37,294 | ₩37,334 | -0.07% | 4.6천 |
|---|
| 2026.03.16 | ₩37,226 | ₩37,253 | ₩37,186 | ₩37,234 | +0.02% | 4.4천 |
|---|
| 2026.03.13 | ₩37,213 | ₩37,373 | ₩37,039 | ₩37,040 | -0.46% | 4.8천 |
|---|
| 2026.03.12 | ₩37,346 | ₩37,346 | ₩37,173 | ₩37,189 | -0.42% | 6.8천 |
|---|
| 2026.03.11 | ₩37,600 | ₩37,613 | ₩37,480 | ₩37,604 | +0.01% | 7천 |
|---|
| 2026.03.10 | ₩37,480 | ₩37,774 | ₩37,480 | ₩37,640 | +0.43% | 3.4천 |
|---|
| 2026.03.09 | ₩37,333 | ₩37,625 | ₩37,213 | ₩37,607 | +0.73% | 1.2만 |
|---|
| 2026.03.06 | ₩37,440 | ₩37,547 | ₩37,386 | ₩37,422 | -0.05% | 2.7천 |
|---|
| 2026.03.05 | ₩37,667 | ₩37,747 | ₩37,533 | ₩37,680 | +0.04% | 8.8천 |
|---|
| 2026.03.04 | ₩37,694 | ₩37,988 | ₩37,694 | ₩37,859 | +0.44% | 7.5천 |
|---|
| 2026.03.03 | ₩37,453 | ₩37,787 | ₩37,453 | ₩37,738 | +0.76% | 5.7천 |
|---|
| 2026.03.02 | ₩37,787 | ₩37,918 | ₩37,774 | ₩37,918 | +0.35% | 3.8천 |
|---|
| 2026.02.27 | ₩37,854 | ₩37,873 | ₩37,827 | ₩37,873 | +0.05% | 1.6천 |
|---|
| 2026.02.26 | ₩37,841 | ₩38,054 | ₩37,841 | ₩37,997 | +0.41% | 1.1만 |
|---|
| 2026.02.25 | ₩38,148 | ₩38,295 | ₩38,135 | ₩38,223 | +0.20% | 2.2천 |
|---|
| 2026.02.24 | ₩37,948 | ₩38,068 | ₩37,867 | ₩38,028 | +0.21% | 1.7만 |
|---|
| 2026.02.23 | ₩37,762 | ₩37,827 | ₩37,720 | ₩37,779 | +0.05% | 5.7천 |
|---|
| 2026.02.20 | ₩38,014 | ₩38,108 | ₩37,907 | ₩38,108 | +0.25% | 1만 |
|---|
| 2026.02.19 | ₩37,948 | ₩37,948 | ₩37,867 | ₩37,890 | -0.15% | 7천 |
|---|
| 2026.02.18 | ₩38,028 | ₩38,028 | ₩37,974 | ₩37,984 | -0.12% | 3.9천 |
|---|
| 2026.02.17 | ₩37,814 | ₩37,867 | ₩37,747 | ₩37,747 | -0.18% | 1.7만 |
|---|
| 2026.02.13 | ₩37,801 | ₩37,934 | ₩37,760 | ₩37,760 | -0.11% | 2.3만 |
|---|
| 2026.02.12 | ₩38,188 | ₩38,188 | ₩37,760 | ₩37,760 | -1.12% | 1.2천 |
|---|
| 2026.02.11 | ₩38,241 | ₩38,275 | ₩38,135 | ₩38,175 | -0.17% | 6.5천 |
|---|
| 2026.02.10 | ₩38,348 | ₩38,348 | ₩38,175 | ₩38,175 | -0.45% | 900 |
|---|
| 2026.02.09 | ₩38,201 | ₩38,308 | ₩38,201 | ₩38,255 | +0.14% | 6.3천 |
|---|
| 2026.02.06 | ₩37,907 | ₩38,201 | ₩37,907 | ₩38,179 | +0.72% | 9.1천 |
|---|
| 2026.02.05 | ₩37,734 | ₩37,734 | ₩37,654 | ₩37,678 | -0.15% | 1.5천 |
|---|
| 2026.02.04 | ₩38,108 | ₩38,108 | ₩37,976 | ₩37,976 | -0.35% | 900 |
|---|
| 2026.02.03 | ₩38,201 | ₩38,201 | ₩38,001 | ₩38,108 | -0.24% | 5천 |
|---|
| 2026.02.02 | ₩38,335 | ₩38,340 | ₩38,335 | ₩38,340 | +0.01% | 100 |
|---|
| 2026.01.30 | ₩38,215 | ₩38,268 | ₩38,094 | ₩38,223 | +0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩38,028 | ₩38,328 | ₩38,028 | ₩38,328 | +0.79% | 3천 |
|---|
| 2026.01.28 | ₩38,335 | ₩38,419 | ₩38,322 | ₩38,419 | +0.22% | 3.4천 |
|---|
| 2026.01.27 | ₩38,346 | ₩38,355 | ₩38,322 | ₩38,355 | +0.02% | 4.3천 |
|---|
| 2026.01.26 | ₩38,224 | ₩38,268 | ₩38,224 | ₩38,225 | +0.00% | 800 |
|---|
| 2026.01.23 | ₩38,117 | ₩38,117 | ₩38,074 | ₩38,074 | -0.11% | 2.6천 |
|---|
| 2026.01.22 | ₩38,201 | ₩38,201 | ₩38,064 | ₩38,064 | -0.36% | 1.5만 |
|---|
| 2026.01.21 | ₩37,654 | ₩38,014 | ₩37,627 | ₩37,918 | +0.70% | 3.9만 |
|---|
| 2026.01.20 | ₩37,814 | ₩37,814 | ₩37,654 | ₩37,654 | -0.42% | 1.3천 |
|---|
| 2026.01.16 | ₩38,294 | ₩38,322 | ₩38,224 | ₩38,224 | -0.18% | 1.9만 |
|---|
| 2026.01.15 | ₩38,215 | ₩38,375 | ₩38,153 | ₩38,153 | -0.16% | 2.5만 |
|---|
| 2026.01.14 | ₩38,028 | ₩38,173 | ₩38,028 | ₩38,173 | +0.38% | 1천 |
|---|
| 2026.01.13 | ₩38,307 | ₩38,362 | ₩38,295 | ₩38,315 | +0.02% | 4천 |
|---|
| 2026.01.12 | ₩38,306 | ₩38,404 | ₩38,306 | ₩38,398 | +0.24% | 500 |
|---|
| 2026.01.09 | ₩38,255 | ₩38,415 | ₩38,255 | ₩38,388 | +0.35% | 1.2천 |
|---|
| 2026.01.08 | ₩38,201 | ₩38,213 | ₩38,108 | ₩38,175 | -0.07% | 3.6천 |
|---|
| 2026.01.07 | ₩38,335 | ₩38,348 | ₩38,172 | ₩38,172 | -0.43% | 9.1천 |
|---|
| 2026.01.06 | ₩38,241 | ₩38,276 | ₩38,228 | ₩38,276 | +0.09% | 4.9천 |
|---|
| 2026.01.05 | ₩38,144 | ₩38,144 | ₩38,121 | ₩38,121 | -0.06% | 3.5천 |
|---|
| 2026.01.02 | ₩37,894 | ₩37,921 | ₩37,787 | ₩37,889 | -0.01% | 3.1천 |
|---|
| 2025.12.31 | ₩37,988 | ₩37,988 | ₩37,903 | ₩37,903 | -0.22% | 200 |
|---|
| 2025.12.30 | ₩38,054 | ₩38,108 | ₩38,041 | ₩38,080 | +0.07% | 9.8천 |
|---|
| 2025.12.29 | ₩38,062 | ₩38,148 | ₩38,028 | ₩38,099 | +0.09% | 5.2천 |
|---|
| 2025.12.26 | ₩38,201 | ₩38,268 | ₩38,135 | ₩38,195 | -0.02% | 1만 |
|---|
| 2025.12.24 | ₩38,116 | ₩38,204 | ₩38,116 | ₩38,204 | +0.23% | 500 |
|---|
| 2025.12.23 | ₩38,148 | ₩38,167 | ₩38,108 | ₩38,167 | +0.05% | 3.1천 |
|---|
| 2025.12.22 | ₩37,988 | ₩38,108 | ₩37,974 | ₩38,037 | +0.13% | 1.3만 |
|---|
| 2025.12.19 | ₩37,881 | ₩37,921 | ₩37,862 | ₩37,862 | -0.05% | 149.7만 |
|---|
| 2025.12.18 | ₩37,386 | ₩37,552 | ₩37,386 | ₩37,552 | +0.44% | 300 |
|---|
| 2025.12.17 | ₩37,219 | ₩37,219 | ₩37,219 | ₩37,219 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,707 | ₩37,774 | ₩37,587 | ₩37,774 | +0.18% | 5.3천 |
|---|
| 2025.12.15 | ₩37,881 | ₩37,899 | ₩37,827 | ₩37,899 | +0.05% | 900 |
|---|
| 2025.12.12 | ₩38,028 | ₩38,028 | ₩37,961 | ₩37,961 | -0.18% | 700 |
|---|
| 2025.12.11 | ₩38,486 | ₩38,486 | ₩38,486 | ₩38,486 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩38,108 | ₩38,446 | ₩38,108 | ₩38,446 | +0.89% | 500 |
|---|
| 2025.12.09 | ₩38,241 | ₩38,241 | ₩38,117 | ₩38,117 | -0.32% | 500 |
|---|
| 2025.12.08 | ₩38,215 | ₩38,228 | ₩38,123 | ₩38,123 | -0.24% | 400 |
|---|
| 2025.12.05 | ₩38,308 | ₩38,308 | ₩38,308 | ₩38,308 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,228 | ₩38,233 | ₩38,187 | ₩38,233 | +0.01% | 300 |
|---|
| 2025.12.03 | ₩38,296 | ₩38,296 | ₩38,252 | ₩38,252 | -0.12% | 100 |
|---|
| 2025.12.02 | ₩38,241 | ₩38,241 | ₩38,041 | ₩38,112 | -0.34% | 1.6천 |
|---|
| 2025.12.01 | ₩38,014 | ₩38,014 | ₩38,000 | ₩38,000 | -0.04% | 1.3천 |
|---|
| 2025.11.28 | ₩38,264 | ₩38,264 | ₩38,264 | ₩38,264 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩38,121 | ₩38,121 | ₩38,089 | ₩38,089 | -0.08% | 4천 |
|---|
| 2025.11.25 | ₩37,607 | ₩37,780 | ₩37,607 | ₩37,780 | +0.46% | 400 |
|---|
| 2025.11.24 | ₩37,445 | ₩37,445 | ₩37,445 | ₩37,445 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,879 | ₩36,879 | ₩36,879 | ₩36,879 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩36,518 | ₩36,571 | ₩36,518 | ₩36,571 | +0.15% | 500 |
|---|
| 2025.11.19 | ₩37,079 | ₩37,146 | ₩37,079 | ₩37,146 | +0.18% | 1.7천 |
|---|
| 2025.11.18 | ₩36,972 | ₩37,050 | ₩36,972 | ₩37,050 | +0.21% | 100 |
|---|
| 2025.11.17 | ₩37,627 | ₩37,695 | ₩37,186 | ₩37,290 | -0.89% | 4.3천 |
|---|
| 2025.11.14 | ₩37,640 | ₩37,668 | ₩37,640 | ₩37,668 | +0.07% | 100 |
|---|
| 2025.11.13 | ₩37,988 | ₩37,988 | ₩37,702 | ₩37,702 | -0.75% | 4.8천 |
|---|
| 2025.11.12 | ₩38,485 | ₩38,485 | ₩38,485 | ₩38,485 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩38,466 | ₩38,466 | ₩38,466 | ₩38,466 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩37,988 | ₩38,340 | ₩37,988 | ₩38,340 | +0.93% | 6.4천 |
|---|
| 2025.11.07 | ₩37,533 | ₩37,609 | ₩37,520 | ₩37,609 | +0.20% | 3.2천 |
|---|
| 2025.11.06 | ₩37,609 | ₩37,609 | ₩37,609 | ₩37,609 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩38,136 | ₩38,136 | ₩38,136 | ₩38,136 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,188 | ₩38,188 | ₩37,961 | ₩37,961 | -0.59% | 700 |
|---|
| 2025.11.03 | ₩38,562 | ₩38,576 | ₩38,562 | ₩38,576 | +0.03% | 600 |
|---|
| 2025.10.31 | ₩38,495 | ₩38,629 | ₩38,368 | ₩38,629 | +0.35% | 900 |
|---|
| 2025.10.30 | ₩38,656 | ₩38,736 | ₩38,362 | ₩38,362 | -0.76% | 600 |
|---|
| 2025.10.29 | ₩39,057 | ₩39,057 | ₩38,836 | ₩38,836 | -0.56% | 400 |
|---|
| 2025.10.28 | ₩38,736 | ₩38,924 | ₩38,696 | ₩38,902 | +0.43% | 1.2천 |
|---|
| 2025.10.27 | ₩38,495 | ₩38,709 | ₩38,469 | ₩38,709 | +0.56% | 3.1천 |
|---|
| 2025.10.24 | ₩38,147 | ₩38,161 | ₩38,054 | ₩38,054 | -0.24% | 300 |
|---|
| 2025.10.23 | ₩37,688 | ₩37,688 | ₩37,688 | ₩37,688 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,581 | ₩37,587 | ₩37,440 | ₩37,440 | -0.38% | 1천 |
|---|
| 2025.10.21 | ₩37,680 | ₩37,827 | ₩37,680 | ₩37,727 | +0.12% | 3.9천 |
|---|
| 2025.10.20 | ₩37,711 | ₩37,711 | ₩37,711 | ₩37,711 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩37,239 | ₩37,386 | ₩37,166 | ₩37,386 | +0.39% | 6.6천 |
|---|
| 2025.10.16 | ₩37,253 | ₩37,253 | ₩37,106 | ₩37,218 | -0.09% | 1.6천 |
|---|
| 2025.10.15 | ₩37,146 | ₩37,480 | ₩37,146 | ₩37,446 | +0.81% | 3.5천 |
|---|
| 2025.10.14 | ₩36,932 | ₩37,227 | ₩36,932 | ₩37,227 | +0.80% | 100 |
|---|
| 2025.10.13 | ₩37,226 | ₩37,373 | ₩37,226 | ₩37,273 | +0.13% | 2.7만 |
|---|
| 2025.10.10 | ₩38,215 | ₩38,215 | ₩36,554 | ₩36,554 | -4.35% | 1만 |
|---|