시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Hedged Equity ETF 과거 주가
T. Rowe Price Hedged Equity ETF · THEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Hedged Equity ETF · THEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,978 | ₩41,058 | ₩40,978 | ₩41,058 | +0.20% | 1.3천 |
| 2026.10.08 | ₩40,790 | ₩40,849 | ₩40,750 | ₩40,849 | +0.14% | 600 |
| 2026.10.07 | ₩40,857 | ₩40,958 | ₩40,857 | ₩40,958 | +0.25% | 300 |
| 2026.10.06 | ₩41,058 | ₩41,125 | ₩41,058 | ₩41,058 | 0.00% | 300 |
| 2026.10.05 | ₩40,737 | ₩40,830 | ₩40,737 | ₩40,814 | +0.19% | 400 |
| 2026.10.02 | ₩40,710 | ₩40,710 | ₩40,509 | ₩40,549 | -0.39% | 1.1천 |
| 2026.10.01 | ₩40,221 | ₩40,375 | ₩40,029 | ₩40,333 | +0.28% | 7.1만 |
| 2026.09.30 | ₩40,522 | ₩40,522 | ₩40,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,310 |
| -0.52% |
| 100 |
| 2026.09.29 | ₩40,321 | ₩40,357 | ₩40,321 | ₩40,357 | +0.09% | 200 |
|---|
| 2026.09.28 | ₩40,361 | ₩40,442 | ₩40,361 | ₩40,407 | +0.11% | 600 |
|---|
| 2026.09.25 | ₩40,536 | ₩40,678 | ₩40,536 | ₩40,678 | +0.35% | 1천 |
|---|
| 2026.09.24 | ₩40,402 | ₩40,522 | ₩40,402 | ₩40,522 | +0.30% | 400 |
|---|
| 2026.09.23 | ₩40,643 | ₩40,643 | ₩40,524 | ₩40,524 | -0.29% | 200 |
|---|
| 2026.09.22 | ₩40,817 | ₩40,834 | ₩40,817 | ₩40,834 | +0.04% | 100 |
|---|
| 2026.09.21 | ₩40,616 | ₩40,857 | ₩40,616 | ₩40,851 | +0.58% | 700 |
|---|
| 2026.09.18 | ₩40,214 | ₩40,335 | ₩40,207 | ₩40,317 | +0.26% | 2.5천 |
|---|
| 2026.09.17 | ₩40,241 | ₩40,308 | ₩40,241 | ₩40,308 | +0.17% | 1.3천 |
|---|
| 2026.09.16 | ₩40,187 | ₩40,187 | ₩39,839 | ₩39,925 | -0.65% | 1.2천 |
|---|
| 2026.09.15 | ₩40,080 | ₩40,093 | ₩40,040 | ₩40,055 | -0.06% | 4천 |
|---|
| 2026.09.14 | ₩40,147 | ₩40,388 | ₩40,140 | ₩40,262 | +0.29% | 8.2천 |
|---|
| 2026.09.11 | ₩40,361 | ₩40,415 | ₩40,361 | ₩40,376 | +0.04% | 1천 |
|---|
| 2026.09.10 | ₩40,402 | ₩40,402 | ₩40,087 | ₩40,087 | -0.78% | 400 |
|---|
| 2026.09.09 | ₩40,402 | ₩40,415 | ₩40,321 | ₩40,343 | -0.15% | 2.9천 |
|---|
| 2026.09.08 | ₩40,576 | ₩40,576 | ₩40,514 | ₩40,514 | -0.15% | 1.4천 |
|---|
| 2026.09.04 | ₩40,750 | ₩40,750 | ₩40,723 | ₩40,723 | -0.07% | 300 |
|---|
| 2026.09.03 | ₩40,747 | ₩40,938 | ₩40,747 | ₩40,857 | +0.27% | 6.4천 |
|---|
| 2026.09.02 | ₩40,509 | ₩40,517 | ₩40,455 | ₩40,482 | -0.07% | 2천 |
|---|
| 2026.09.01 | ₩40,402 | ₩40,422 | ₩39,839 | ₩40,297 | -0.26% | 6.9만 |
|---|
| 2026.08.31 | ₩40,589 | ₩40,592 | ₩40,536 | ₩40,592 | +0.01% | 2.2천 |
|---|
| 2026.08.28 | ₩40,763 | ₩40,911 | ₩40,678 | ₩40,678 | -0.21% | 700 |
|---|
| 2026.08.27 | ₩40,790 | ₩40,804 | ₩40,790 | ₩40,804 | +0.03% | 1천 |
|---|
| 2026.08.26 | ₩40,616 | ₩40,616 | ₩40,569 | ₩40,616 | 0.00% | 1.4천 |
|---|
| 2026.08.25 | ₩40,589 | ₩40,623 | ₩40,589 | ₩40,623 | +0.08% | 2.1천 |
|---|
| 2026.08.24 | ₩40,495 | ₩40,522 | ₩40,455 | ₩40,475 | -0.05% | 3.8천 |
|---|
| 2026.08.21 | ₩40,562 | ₩40,576 | ₩40,550 | ₩40,550 | -0.03% | 2.9천 |
|---|
| 2026.08.20 | ₩40,482 | ₩40,482 | ₩40,392 | ₩40,392 | -0.22% | 700 |
|---|
| 2026.08.19 | ₩40,723 | ₩40,790 | ₩40,691 | ₩40,691 | -0.08% | 500 |
|---|
| 2026.08.18 | ₩40,609 | ₩40,609 | ₩40,546 | ₩40,546 | -0.16% | 600 |
|---|
| 2026.08.17 | ₩40,897 | ₩40,897 | ₩40,820 | ₩40,820 | -0.19% | 900 |
|---|
| 2026.08.14 | ₩40,991 | ₩40,991 | ₩40,991 | ₩40,991 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩41,066 | ₩41,066 | ₩41,066 | ₩41,066 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,924 | ₩40,924 | ₩40,856 | ₩40,856 | -0.17% | 1.1천 |
|---|
| 2026.08.11 | ₩40,924 | ₩40,924 | ₩40,759 | ₩40,763 | -0.39% | 2.9천 |
|---|
| 2026.08.10 | ₩40,737 | ₩40,938 | ₩40,737 | ₩40,841 | +0.26% | 9천 |
|---|
| 2026.08.07 | ₩40,897 | ₩40,897 | ₩40,885 | ₩40,885 | -0.03% | 900 |
|---|
| 2026.08.06 | ₩40,871 | ₩40,871 | ₩40,741 | ₩40,741 | -0.32% | 4.4천 |
|---|
| 2026.08.05 | ₩40,897 | ₩40,897 | ₩40,800 | ₩40,800 | -0.24% | 5.2천 |
|---|
| 2026.08.04 | ₩40,482 | ₩40,884 | ₩40,435 | ₩40,834 | +0.87% | 1만 |
|---|
| 2026.08.03 | ₩40,134 | ₩40,276 | ₩40,093 | ₩40,276 | +0.35% | 1.7만 |
|---|
| 2026.07.31 | ₩39,624 | ₩39,892 | ₩39,624 | ₩39,678 | +0.14% | 1.1만 |
|---|
| 2026.07.30 | ₩39,517 | ₩39,689 | ₩39,517 | ₩39,689 | +0.43% | 1.3천 |
|---|
| 2026.07.29 | ₩39,504 | ₩39,718 | ₩39,276 | ₩39,276 | -0.58% | 7.7천 |
|---|
| 2026.07.28 | ₩39,604 | ₩39,772 | ₩39,604 | ₩39,732 | +0.32% | 900 |
|---|
| 2026.07.27 | ₩39,598 | ₩39,650 | ₩39,517 | ₩39,591 | -0.02% | 2.1천 |
|---|
| 2026.07.24 | ₩39,531 | ₩39,651 | ₩39,477 | ₩39,513 | -0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩39,490 | ₩39,504 | ₩39,403 | ₩39,437 | -0.14% | 7.9천 |
|---|
| 2026.07.22 | ₩39,919 | ₩39,919 | ₩39,836 | ₩39,860 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩39,926 | ₩39,926 | ₩39,926 | ₩39,926 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩39,892 | ₩39,892 | ₩39,678 | ₩39,691 | -0.50% | 1천 |
|---|
| 2026.07.17 | ₩40,000 | ₩40,000 | ₩39,799 | ₩39,840 | -0.40% | 2.4천 |
|---|
| 2026.07.16 | ₩40,120 | ₩40,120 | ₩39,986 | ₩40,093 | -0.07% | 1.3천 |
|---|
| 2026.07.15 | ₩40,174 | ₩40,201 | ₩40,067 | ₩40,155 | -0.05% | 1.6천 |
|---|
| 2026.07.14 | ₩40,026 | ₩40,093 | ₩40,026 | ₩40,091 | +0.16% | 900 |
|---|
| 2026.07.13 | ₩40,080 | ₩40,093 | ₩39,988 | ₩39,988 | -0.23% | 3천 |
|---|
| 2026.07.10 | ₩40,080 | ₩40,205 | ₩40,080 | ₩40,205 | +0.31% | 5.7천 |
|---|
| 2026.07.09 | ₩40,053 | ₩40,120 | ₩40,018 | ₩40,080 | +0.07% | 1.7천 |
|---|
| 2026.07.08 | ₩39,812 | ₩39,887 | ₩39,785 | ₩39,887 | +0.19% | 500 |
|---|
| 2026.07.07 | ₩40,013 | ₩40,040 | ₩39,986 | ₩40,028 | +0.04% | 8.6천 |
|---|
| 2026.07.06 | ₩40,134 | ₩40,187 | ₩40,040 | ₩40,147 | +0.03% | 5천 |
|---|
| 2026.07.02 | ₩40,026 | ₩40,026 | ₩39,584 | ₩39,714 | -0.78% | 2.2천 |
|---|
| 2026.07.01 | ₩40,013 | ₩40,120 | ₩40,006 | ₩40,006 | -0.02% | 1.2천 |
|---|
| 2026.06.30 | ₩39,919 | ₩40,042 | ₩39,866 | ₩40,042 | +0.31% | 2.3만 |
|---|
| 2026.06.29 | ₩39,490 | ₩39,799 | ₩39,490 | ₩39,770 | +0.71% | 2.4천 |
|---|
| 2026.06.26 | ₩39,356 | ₩39,557 | ₩39,356 | ₩39,490 | +0.34% | 7.4천 |
|---|
| 2026.06.25 | ₩39,517 | ₩39,571 | ₩39,448 | ₩39,448 | -0.18% | 800 |
|---|
| 2026.06.24 | ₩39,557 | ₩39,557 | ₩39,413 | ₩39,413 | -0.37% | 500 |
|---|
| 2026.06.23 | ₩39,490 | ₩39,598 | ₩39,476 | ₩39,476 | -0.04% | 6.3천 |
|---|
| 2026.06.22 | ₩40,000 | ₩40,000 | ₩39,796 | ₩39,796 | -0.51% | 2.4천 |
|---|
| 2026.06.18 | ₩39,785 | ₩39,931 | ₩39,785 | ₩39,903 | +0.30% | 1.6천 |
|---|
| 2026.06.17 | ₩40,013 | ₩40,013 | ₩39,569 | ₩39,569 | -1.11% | 3.6천 |
|---|
| 2026.06.16 | ₩40,041 | ₩40,041 | ₩39,965 | ₩39,965 | -0.19% | 3.7천 |
|---|
| 2026.06.15 | ₩40,214 | ₩40,214 | ₩40,060 | ₩40,128 | -0.21% | 1.8천 |
|---|
| 2026.06.12 | ₩39,636 | ₩39,772 | ₩39,557 | ₩39,636 | 0.00% | 2.3만 |
|---|
| 2026.06.11 | ₩39,129 | ₩39,544 | ₩39,129 | ₩39,544 | +1.06% | 3.7천 |
|---|
| 2026.06.10 | ₩39,490 | ₩39,490 | ₩39,103 | ₩39,103 | -0.98% | 2천 |
|---|
| 2026.06.09 | ₩39,591 | ₩39,591 | ₩38,968 | ₩39,425 | -0.42% | 4.3천 |
|---|
| 2026.06.08 | ₩39,638 | ₩39,799 | ₩39,513 | ₩39,513 | -0.31% | 2.1만 |
|---|
| 2026.06.05 | ₩39,946 | ₩39,946 | ₩39,398 | ₩39,527 | -1.05% | 1.3만 |
|---|
| 2026.06.04 | ₩40,194 | ₩40,335 | ₩40,194 | ₩40,297 | +0.26% | 2.6천 |
|---|
| 2026.06.03 | ₩40,522 | ₩40,522 | ₩40,160 | ₩40,181 | -0.84% | 5.6천 |
|---|
| 2026.06.02 | ₩40,402 | ₩42,331 | ₩40,341 | ₩40,382 | -0.05% | 5.7만 |
|---|
| 2026.06.01 | ₩40,285 | ₩40,285 | ₩40,285 | ₩40,285 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,308 | ₩40,308 | ₩40,241 | ₩40,241 | -0.17% | 900 |
|---|
| 2026.05.28 | ₩40,281 | ₩40,281 | ₩40,040 | ₩40,183 | -0.24% | 700 |
|---|
| 2026.05.27 | ₩40,093 | ₩40,093 | ₩40,033 | ₩40,051 | -0.11% | 2.1천 |
|---|
| 2026.05.26 | ₩40,107 | ₩40,107 | ₩40,020 | ₩40,052 | -0.14% | 9.8천 |
|---|
| 2026.05.22 | ₩39,973 | ₩39,973 | ₩39,898 | ₩39,898 | -0.19% | 900 |
|---|
| 2026.05.21 | ₩39,557 | ₩39,785 | ₩39,557 | ₩39,733 | +0.44% | 1.2만 |
|---|
| 2026.05.20 | ₩39,410 | ₩39,675 | ₩39,410 | ₩39,675 | +0.67% | 1.2만 |
|---|
| 2026.05.19 | ₩39,356 | ₩39,543 | ₩39,343 | ₩39,352 | -0.01% | 2.3천 |
|---|
| 2026.05.18 | ₩39,598 | ₩39,598 | ₩39,437 | ₩39,567 | -0.08% | 6천 |
|---|
| 2026.05.15 | ₩39,685 | ₩39,770 | ₩39,584 | ₩39,584 | -0.25% | 2천 |
|---|
| 2026.05.14 | ₩40,073 | ₩40,091 | ₩40,022 | ₩40,022 | -0.13% | 8.5천 |
|---|
| 2026.05.13 | ₩39,557 | ₩39,825 | ₩39,557 | ₩39,805 | +0.63% | 6.1천 |
|---|
| 2026.05.12 | ₩39,544 | ₩39,631 | ₩39,490 | ₩39,631 | +0.22% | 500 |
|---|
| 2026.05.11 | ₩39,598 | ₩39,758 | ₩39,598 | ₩39,635 | +0.09% | 1.1천 |
|---|
| 2026.05.08 | ₩39,598 | ₩39,598 | ₩39,548 | ₩39,556 | -0.10% | 800 |
|---|
| 2026.05.07 | ₩39,517 | ₩39,517 | ₩39,330 | ₩39,352 | -0.42% | 1.6천 |
|---|
| 2026.05.06 | ₩39,330 | ₩39,504 | ₩39,309 | ₩39,481 | +0.39% | 2.4천 |
|---|
| 2026.05.05 | ₩39,088 | ₩39,169 | ₩39,067 | ₩39,067 | -0.05% | 2만 |
|---|
| 2026.05.04 | ₩39,035 | ₩39,062 | ₩38,861 | ₩38,879 | -0.40% | 1.8만 |
|---|
| 2026.05.01 | ₩39,129 | ₩39,129 | ₩38,984 | ₩38,984 | -0.37% | 500 |
|---|
| 2026.04.30 | ₩38,712 | ₩38,907 | ₩38,712 | ₩38,898 | +0.48% | 3.1천 |
|---|
| 2026.04.29 | ₩38,672 | ₩38,673 | ₩38,512 | ₩38,587 | -0.22% | 2.9천 |
|---|
| 2026.04.28 | ₩38,559 | ₩38,629 | ₩38,559 | ₩38,629 | +0.18% | 1.2천 |
|---|
| 2026.04.27 | ₩38,700 | ₩38,780 | ₩38,700 | ₩38,780 | +0.21% | 300 |
|---|
| 2026.04.24 | ₩38,727 | ₩38,777 | ₩38,727 | ₩38,777 | +0.13% | 1.8천 |
|---|
| 2026.04.23 | ₩38,579 | ₩38,579 | ₩38,512 | ₩38,564 | -0.04% | 800 |
|---|
| 2026.04.22 | ₩38,579 | ₩38,634 | ₩38,579 | ₩38,634 | +0.14% | 200 |
|---|
| 2026.04.21 | ₩38,472 | ₩38,512 | ₩38,402 | ₩38,402 | -0.18% | 1천 |
|---|
| 2026.04.20 | ₩38,590 | ₩38,590 | ₩38,590 | ₩38,590 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩38,727 | ₩38,727 | ₩38,633 | ₩38,677 | -0.13% | 2천 |
|---|
| 2026.04.16 | ₩38,311 | ₩38,405 | ₩38,244 | ₩38,354 | +0.11% | 2.7천 |
|---|
| 2026.04.15 | ₩38,150 | ₩38,266 | ₩38,150 | ₩38,266 | +0.30% | 1.3천 |
|---|
| 2026.04.14 | ₩37,936 | ₩38,110 | ₩37,936 | ₩38,090 | +0.41% | 1.9천 |
|---|
| 2026.04.13 | ₩37,547 | ₩37,815 | ₩37,521 | ₩37,813 | +0.71% | 1.1천 |
|---|
| 2026.04.10 | ₩37,661 | ₩37,661 | ₩37,557 | ₩37,557 | -0.28% | 200 |
|---|
| 2026.04.09 | ₩37,494 | ₩37,695 | ₩37,427 | ₩37,649 | +0.41% | 3천 |
|---|
| 2026.04.08 | ₩37,507 | ₩37,561 | ₩37,482 | ₩37,482 | -0.07% | 2.8천 |
|---|
| 2026.04.07 | ₩36,784 | ₩36,868 | ₩36,690 | ₩36,868 | +0.23% | 600 |
|---|
| 2026.04.06 | ₩36,810 | ₩36,837 | ₩36,797 | ₩36,812 | +0.00% | 2.7천 |
|---|
| 2026.04.02 | ₩36,703 | ₩36,729 | ₩36,435 | ₩36,729 | +0.07% | 1.8천 |
|---|
| 2026.04.01 | ₩36,703 | ₩36,797 | ₩36,676 | ₩36,723 | +0.05% | 13.3만 |
|---|
| 2026.03.31 | ₩36,274 | ₩36,517 | ₩36,274 | ₩36,517 | +0.67% | 300 |
|---|
| 2026.03.30 | ₩36,033 | ₩36,033 | ₩35,876 | ₩35,876 | -0.44% | 1.9천 |
|---|
| 2026.03.27 | ₩36,114 | ₩36,127 | ₩35,915 | ₩35,915 | -0.55% | 1.4천 |
|---|
| 2026.03.26 | ₩36,650 | ₩36,650 | ₩36,281 | ₩36,281 | -1.01% | 3천 |
|---|
| 2026.03.25 | ₩36,717 | ₩36,757 | ₩36,715 | ₩36,715 | -0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩36,502 | ₩36,690 | ₩36,502 | ₩36,564 | +0.17% | 2.7천 |
|---|
| 2026.03.23 | ₩36,717 | ₩36,824 | ₩36,648 | ₩36,648 | -0.19% | 2.1천 |
|---|
| 2026.03.20 | ₩36,516 | ₩36,542 | ₩36,356 | ₩36,356 | -0.44% | 2.7천 |
|---|
| 2026.03.19 | ₩36,629 | ₩36,812 | ₩36,629 | ₩36,812 | +0.50% | 1.1천 |
|---|
| 2026.03.18 | ₩37,145 | ₩37,145 | ₩36,868 | ₩36,868 | -0.75% | 1.3천 |
|---|
| 2026.03.17 | ₩37,306 | ₩37,306 | ₩37,212 | ₩37,243 | -0.17% | 500 |
|---|
| 2026.03.16 | ₩37,253 | ₩37,293 | ₩37,211 | ₩37,211 | -0.11% | 3.5천 |
|---|
| 2026.03.13 | ₩37,052 | ₩37,065 | ₩36,954 | ₩36,954 | -0.26% | 3.3천 |
|---|
| 2026.03.12 | ₩37,238 | ₩37,238 | ₩37,052 | ₩37,052 | -0.50% | 5.9만 |
|---|
| 2026.03.11 | ₩37,440 | ₩37,588 | ₩37,320 | ₩37,443 | +0.01% | 7.7천 |
|---|
| 2026.03.10 | ₩37,507 | ₩37,708 | ₩37,507 | ₩37,507 | 0.00% | 4.2천 |
|---|
| 2026.03.09 | ₩37,038 | ₩37,553 | ₩36,998 | ₩37,553 | +1.39% | 1천 |
|---|
| 2026.03.06 | ₩37,427 | ₩37,427 | ₩37,345 | ₩37,345 | -0.22% | 300 |
|---|
| 2026.03.05 | ₩37,829 | ₩37,829 | ₩37,521 | ₩37,695 | -0.35% | 2.6천 |
|---|
| 2026.03.04 | ₩37,762 | ₩37,963 | ₩37,762 | ₩37,955 | +0.51% | 3.9천 |
|---|
| 2026.03.03 | ₩37,467 | ₩37,815 | ₩37,420 | ₩37,740 | +0.73% | 3.5천 |
|---|
| 2026.03.02 | ₩37,949 | ₩38,097 | ₩37,936 | ₩38,097 | +0.39% | 1.4천 |
|---|
| 2026.02.27 | ₩37,963 | ₩38,026 | ₩37,963 | ₩38,026 | +0.17% | 200 |
|---|
| 2026.02.26 | ₩38,177 | ₩38,217 | ₩37,963 | ₩38,094 | -0.22% | 2.2천 |
|---|
| 2026.02.25 | ₩38,157 | ₩38,244 | ₩38,157 | ₩38,237 | +0.21% | 300 |
|---|
| 2026.02.24 | ₩37,856 | ₩38,043 | ₩37,856 | ₩38,043 | +0.50% | 1.7천 |
|---|
| 2026.02.23 | ₩38,046 | ₩38,046 | ₩37,775 | ₩37,789 | -0.68% | 400 |
|---|
| 2026.02.20 | ₩37,963 | ₩38,022 | ₩37,896 | ₩38,022 | +0.16% | 400 |
|---|
| 2026.02.19 | ₩37,842 | ₩37,869 | ₩37,802 | ₩37,858 | +0.04% | 700 |
|---|
| 2026.02.18 | ₩38,003 | ₩38,003 | ₩37,860 | ₩37,928 | -0.20% | 2천 |
|---|
| 2026.02.17 | ₩37,668 | ₩37,807 | ₩37,668 | ₩37,807 | +0.37% | 300 |
|---|
| 2026.02.13 | ₩37,856 | ₩37,869 | ₩37,763 | ₩37,763 | -0.24% | 2.1천 |
|---|
| 2026.02.12 | ₩38,043 | ₩38,043 | ₩37,720 | ₩37,720 | -0.85% | 1.8천 |
|---|
| 2026.02.11 | ₩38,003 | ₩38,137 | ₩37,936 | ₩38,097 | +0.25% | 1.6천 |
|---|
| 2026.02.10 | ₩38,157 | ₩38,191 | ₩38,057 | ₩38,063 | -0.25% | 1.7천 |
|---|
| 2026.02.09 | ₩38,150 | ₩38,150 | ₩38,130 | ₩38,137 | -0.04% | 2.3천 |
|---|
| 2026.02.06 | ₩37,936 | ₩38,034 | ₩37,936 | ₩38,034 | +0.26% | 1천 |
|---|
| 2026.02.05 | ₩37,507 | ₩37,668 | ₩37,413 | ₩37,476 | -0.08% | 3.7만 |
|---|
| 2026.02.04 | ₩37,668 | ₩37,882 | ₩37,668 | ₩37,755 | +0.23% | 1.3만 |
|---|
| 2026.02.03 | ₩38,191 | ₩38,191 | ₩37,762 | ₩37,889 | -0.79% | 5.3천 |
|---|
| 2026.02.02 | ₩38,043 | ₩38,204 | ₩38,043 | ₩38,124 | +0.21% | 3.1천 |
|---|
| 2026.01.30 | ₩38,016 | ₩38,016 | ₩37,909 | ₩37,971 | -0.12% | 800 |
|---|
| 2026.01.29 | ₩38,078 | ₩38,078 | ₩38,078 | ₩38,078 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩38,124 | ₩38,177 | ₩38,124 | ₩38,124 | 0.00% | 900 |
|---|
| 2026.01.27 | ₩38,083 | ₩38,097 | ₩38,083 | ₩38,097 | +0.04% | 700 |
|---|
| 2026.01.26 | ₩38,003 | ₩38,003 | ₩37,965 | ₩37,965 | -0.10% | 600 |
|---|
| 2026.01.23 | ₩37,854 | ₩37,854 | ₩37,798 | ₩37,798 | -0.15% | 700 |
|---|
| 2026.01.22 | ₩37,815 | ₩37,815 | ₩37,742 | ₩37,742 | -0.19% | 500 |
|---|
| 2026.01.21 | ₩37,590 | ₩37,590 | ₩37,590 | ₩37,590 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩37,521 | ₩37,521 | ₩37,222 | ₩37,222 | -0.80% | 5.6천 |
|---|
| 2026.01.16 | ₩37,842 | ₩37,897 | ₩37,842 | ₩37,897 | +0.15% | 1천 |
|---|
| 2026.01.15 | ₩37,949 | ₩38,030 | ₩37,860 | ₩37,860 | -0.24% | 500 |
|---|
| 2026.01.14 | ₩37,775 | ₩37,785 | ₩37,653 | ₩37,785 | +0.02% | 1.4천 |
|---|
| 2026.01.13 | ₩37,909 | ₩37,949 | ₩37,909 | ₩37,939 | +0.08% | 400 |
|---|
| 2026.01.12 | ₩38,043 | ₩38,043 | ₩38,026 | ₩38,026 | -0.05% | 300 |
|---|
| 2026.01.09 | ₩37,963 | ₩38,010 | ₩37,963 | ₩38,010 | +0.12% | 800 |
|---|
| 2026.01.08 | ₩37,815 | ₩37,815 | ₩37,789 | ₩37,789 | -0.07% | 600 |
|---|
| 2026.01.07 | ₩37,802 | ₩37,802 | ₩37,802 | ₩37,802 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,746 | ₩37,909 | ₩37,746 | ₩37,898 | +0.40% | 2.2천 |
|---|
| 2026.01.05 | ₩37,736 | ₩37,736 | ₩37,736 | ₩37,736 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩37,521 | ₩37,521 | ₩37,433 | ₩37,490 | -0.08% | 500 |
|---|
| 2025.12.31 | ₩37,561 | ₩37,561 | ₩37,495 | ₩37,495 | -0.17% | 100 |
|---|
| 2025.12.30 | ₩37,762 | ₩37,789 | ₩37,748 | ₩37,748 | -0.04% | 600 |
|---|
| 2025.12.29 | ₩37,770 | ₩37,770 | ₩37,770 | ₩37,770 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩37,869 | ₩37,869 | ₩37,815 | ₩37,866 | -0.01% | 900 |
|---|
| 2025.12.24 | ₩37,695 | ₩37,695 | ₩37,681 | ₩37,681 | -0.04% | 100 |
|---|
| 2025.12.23 | ₩37,856 | ₩37,856 | ₩37,748 | ₩37,759 | -0.25% | 800 |
|---|
| 2025.12.22 | ₩37,876 | ₩37,919 | ₩37,869 | ₩37,919 | +0.11% | 2.6천 |
|---|
| 2025.12.19 | ₩37,708 | ₩37,789 | ₩37,708 | ₩37,731 | +0.06% | 1.8천 |
|---|
| 2025.12.18 | ₩37,655 | ₩37,681 | ₩37,562 | ₩37,562 | -0.25% | 4.9천 |
|---|
| 2025.12.17 | ₩37,561 | ₩37,561 | ₩37,340 | ₩37,340 | -0.59% | 200 |
|---|
| 2025.12.16 | ₩37,561 | ₩37,634 | ₩37,547 | ₩37,634 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩37,735 | ₩37,963 | ₩37,641 | ₩37,688 | -0.12% | 4.4천 |
|---|
| 2025.12.12 | ₩37,722 | ₩37,722 | ₩37,675 | ₩37,675 | -0.12% | 300 |
|---|
| 2025.12.11 | ₩37,869 | ₩37,983 | ₩37,856 | ₩37,983 | +0.30% | 7.1천 |
|---|
| 2025.12.10 | ₩37,681 | ₩37,932 | ₩37,681 | ₩37,932 | +0.67% | 3.9천 |
|---|
| 2025.12.09 | ₩37,762 | ₩37,762 | ₩37,705 | ₩37,705 | -0.15% | 5.1천 |
|---|
| 2025.12.08 | ₩37,735 | ₩37,735 | ₩37,719 | ₩37,719 | -0.04% | 300 |
|---|
| 2025.12.05 | ₩37,886 | ₩37,955 | ₩37,873 | ₩37,873 | -0.04% | 1.4천 |
|---|
| 2025.12.04 | ₩37,810 | ₩37,810 | ₩37,810 | ₩37,810 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩37,772 | ₩37,882 | ₩37,772 | ₩37,825 | +0.14% | 1.6천 |
|---|
| 2025.12.02 | ₩37,789 | ₩37,789 | ₩37,760 | ₩37,760 | -0.07% | 500 |
|---|
| 2025.12.01 | ₩37,722 | ₩37,750 | ₩37,683 | ₩37,683 | -0.10% | 600 |
|---|
| 2025.11.28 | ₩37,822 | ₩37,882 | ₩37,815 | ₩37,882 | +0.16% | 400 |
|---|
| 2025.11.26 | ₩37,656 | ₩37,778 | ₩37,656 | ₩37,778 | +0.32% | 400 |
|---|
| 2025.11.25 | ₩37,480 | ₩37,574 | ₩37,454 | ₩37,574 | +0.25% | 1.4천 |
|---|
| 2025.11.24 | ₩37,279 | ₩37,320 | ₩37,279 | ₩37,320 | +0.11% | 200 |
|---|
| 2025.11.21 | ₩36,784 | ₩37,145 | ₩36,770 | ₩36,967 | +0.50% | 1천 |
|---|
| 2025.11.20 | ₩37,507 | ₩37,507 | ₩36,726 | ₩36,726 | -2.08% | 900 |
|---|
| 2025.11.19 | ₩37,172 | ₩37,172 | ₩36,998 | ₩37,081 | -0.25% | 1천 |
|---|
| 2025.11.18 | ₩36,971 | ₩37,105 | ₩36,971 | ₩37,034 | +0.17% | 600 |
|---|
| 2025.11.17 | ₩37,427 | ₩37,547 | ₩37,141 | ₩37,204 | -0.59% | 9.3천 |
|---|
| 2025.11.14 | ₩37,561 | ₩37,561 | ₩37,458 | ₩37,458 | -0.27% | 400 |
|---|
| 2025.11.13 | ₩37,775 | ₩37,789 | ₩37,483 | ₩37,483 | -0.77% | 4.5천 |
|---|
| 2025.11.12 | ₩37,882 | ₩37,924 | ₩37,882 | ₩37,924 | +0.11% | 1.4천 |
|---|
| 2025.11.11 | ₩37,893 | ₩37,908 | ₩37,893 | ₩37,908 | +0.04% | 800 |
|---|
| 2025.11.10 | ₩37,809 | ₩37,809 | ₩37,809 | ₩37,809 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩37,172 | ₩37,364 | ₩37,011 | ₩37,364 | +0.52% | 1.9천 |
|---|
| 2025.11.06 | ₩37,494 | ₩37,494 | ₩37,380 | ₩37,380 | -0.30% | 100 |
|---|
| 2025.11.05 | ₩37,748 | ₩37,748 | ₩37,626 | ₩37,626 | -0.32% | 300 |
|---|
| 2025.11.04 | ₩37,695 | ₩37,695 | ₩37,588 | ₩37,588 | -0.28% | 200 |
|---|
| 2025.11.03 | ₩37,856 | ₩37,869 | ₩37,830 | ₩37,830 | -0.07% | 3.2천 |
|---|
| 2025.10.31 | ₩37,923 | ₩37,923 | ₩37,850 | ₩37,850 | -0.19% | 1.1천 |
|---|
| 2025.10.30 | ₩37,923 | ₩37,923 | ₩37,774 | ₩37,774 | -0.39% | 300 |
|---|
| 2025.10.29 | ₩38,026 | ₩38,026 | ₩38,026 | ₩38,026 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩38,083 | ₩38,130 | ₩38,058 | ₩38,098 | +0.04% | 700 |
|---|
| 2025.10.27 | ₩38,070 | ₩38,070 | ₩38,070 | ₩38,070 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,802 | ₩37,802 | ₩37,754 | ₩37,754 | -0.13% | 500 |
|---|
| 2025.10.23 | ₩37,561 | ₩37,574 | ₩37,561 | ₩37,571 | +0.03% | 800 |
|---|
| 2025.10.22 | ₩37,467 | ₩37,467 | ₩37,360 | ₩37,395 | -0.19% | 300 |
|---|
| 2025.10.21 | ₩37,541 | ₩37,588 | ₩37,534 | ₩37,585 | +0.12% | 1.5천 |
|---|
| 2025.10.20 | ₩37,574 | ₩37,588 | ₩37,521 | ₩37,521 | -0.14% | 2.6천 |
|---|
| 2025.10.17 | ₩37,105 | ₩37,270 | ₩37,105 | ₩37,270 | +0.44% | 300 |
|---|
| 2025.10.16 | ₩37,092 | ₩37,123 | ₩37,092 | ₩37,123 | +0.08% | 900 |
|---|
| 2025.10.15 | ₩37,253 | ₩37,293 | ₩37,246 | ₩37,250 | -0.01% | 8.2천 |
|---|
| 2025.10.14 | ₩37,038 | ₩37,226 | ₩37,038 | ₩37,202 | +0.44% | 2천 |
|---|
| 2025.10.13 | ₩37,132 | ₩37,199 | ₩37,132 | ₩37,195 | +0.17% | 500 |
|---|
| 2025.10.10 | ₩36,918 | ₩36,918 | ₩36,788 | ₩36,789 | -0.35% | 800 |
|---|