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 | ₩40,827 | ₩40,907 | ₩40,827 | ₩40,907 | +0.20% | 1.3천 |
| 2026.10.08 | ₩40,640 | ₩40,699 | ₩40,600 | ₩40,699 | +0.14% | 600 |
| 2026.10.07 | ₩40,707 | ₩40,807 | ₩40,707 | ₩40,807 | +0.25% | 300 |
| 2026.10.06 | ₩40,907 | ₩40,974 | ₩40,907 | ₩40,907 | 0.00% | 300 |
| 2026.10.05 | ₩40,586 | ₩40,680 | ₩40,586 | ₩40,664 | +0.19% | 400 |
| 2026.10.02 | ₩40,560 | ₩40,560 | ₩40,359 | ₩40,400 | -0.39% | 1.1천 |
| 2026.10.01 | ₩40,072 | ₩40,226 | ₩39,882 | ₩40,185 | +0.28% | 7.1만 |
| 2026.09.30 | ₩40,373 | ₩40,373 | ₩40,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,162 |
| -0.52% |
| 100 |
| 2026.09.29 | ₩40,173 | ₩40,209 | ₩40,173 | ₩40,209 | +0.09% | 200 |
|---|
| 2026.09.28 | ₩40,213 | ₩40,293 | ₩40,213 | ₩40,258 | +0.11% | 600 |
|---|
| 2026.09.25 | ₩40,386 | ₩40,528 | ₩40,386 | ₩40,528 | +0.35% | 1천 |
|---|
| 2026.09.24 | ₩40,253 | ₩40,373 | ₩40,253 | ₩40,373 | +0.30% | 400 |
|---|
| 2026.09.23 | ₩40,493 | ₩40,493 | ₩40,374 | ₩40,374 | -0.29% | 200 |
|---|
| 2026.09.22 | ₩40,667 | ₩40,684 | ₩40,667 | ₩40,684 | +0.04% | 100 |
|---|
| 2026.09.21 | ₩40,466 | ₩40,707 | ₩40,466 | ₩40,700 | +0.58% | 700 |
|---|
| 2026.09.18 | ₩40,066 | ₩40,186 | ₩40,059 | ₩40,169 | +0.26% | 2.5천 |
|---|
| 2026.09.17 | ₩40,092 | ₩40,159 | ₩40,092 | ₩40,159 | +0.17% | 1.3천 |
|---|
| 2026.09.16 | ₩40,039 | ₩40,039 | ₩39,692 | ₩39,777 | -0.65% | 1.2천 |
|---|
| 2026.09.15 | ₩39,932 | ₩39,946 | ₩39,892 | ₩39,907 | -0.06% | 4천 |
|---|
| 2026.09.14 | ₩39,999 | ₩40,239 | ₩39,992 | ₩40,114 | +0.29% | 8.2천 |
|---|
| 2026.09.11 | ₩40,213 | ₩40,266 | ₩40,213 | ₩40,227 | +0.04% | 1천 |
|---|
| 2026.09.10 | ₩40,253 | ₩40,253 | ₩39,939 | ₩39,939 | -0.78% | 400 |
|---|
| 2026.09.09 | ₩40,253 | ₩40,266 | ₩40,173 | ₩40,194 | -0.15% | 2.9천 |
|---|
| 2026.09.08 | ₩40,426 | ₩40,426 | ₩40,365 | ₩40,365 | -0.15% | 1.4천 |
|---|
| 2026.09.04 | ₩40,600 | ₩40,600 | ₩40,573 | ₩40,573 | -0.07% | 300 |
|---|
| 2026.09.03 | ₩40,597 | ₩40,787 | ₩40,597 | ₩40,707 | +0.27% | 6.4천 |
|---|
| 2026.09.02 | ₩40,359 | ₩40,367 | ₩40,306 | ₩40,333 | -0.07% | 2천 |
|---|
| 2026.09.01 | ₩40,253 | ₩40,273 | ₩39,692 | ₩40,149 | -0.26% | 6.9만 |
|---|
| 2026.08.31 | ₩40,440 | ₩40,442 | ₩40,386 | ₩40,442 | +0.01% | 2.2천 |
|---|
| 2026.08.28 | ₩40,613 | ₩40,760 | ₩40,528 | ₩40,528 | -0.21% | 700 |
|---|
| 2026.08.27 | ₩40,640 | ₩40,653 | ₩40,640 | ₩40,653 | +0.03% | 1천 |
|---|
| 2026.08.26 | ₩40,466 | ₩40,466 | ₩40,420 | ₩40,466 | 0.00% | 1.4천 |
|---|
| 2026.08.25 | ₩40,440 | ₩40,473 | ₩40,440 | ₩40,473 | +0.08% | 2.1천 |
|---|
| 2026.08.24 | ₩40,346 | ₩40,373 | ₩40,306 | ₩40,326 | -0.05% | 3.8천 |
|---|
| 2026.08.21 | ₩40,413 | ₩40,426 | ₩40,401 | ₩40,401 | -0.03% | 2.9천 |
|---|
| 2026.08.20 | ₩40,333 | ₩40,333 | ₩40,243 | ₩40,243 | -0.22% | 700 |
|---|
| 2026.08.19 | ₩40,573 | ₩40,640 | ₩40,541 | ₩40,541 | -0.08% | 500 |
|---|
| 2026.08.18 | ₩40,460 | ₩40,460 | ₩40,397 | ₩40,397 | -0.16% | 600 |
|---|
| 2026.08.17 | ₩40,747 | ₩40,747 | ₩40,669 | ₩40,669 | -0.19% | 900 |
|---|
| 2026.08.14 | ₩40,840 | ₩40,840 | ₩40,840 | ₩40,840 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩40,915 | ₩40,915 | ₩40,915 | ₩40,915 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,773 | ₩40,773 | ₩40,705 | ₩40,705 | -0.17% | 1.1천 |
|---|
| 2026.08.11 | ₩40,773 | ₩40,773 | ₩40,609 | ₩40,613 | -0.39% | 2.9천 |
|---|
| 2026.08.10 | ₩40,586 | ₩40,787 | ₩40,586 | ₩40,691 | +0.26% | 9천 |
|---|
| 2026.08.07 | ₩40,747 | ₩40,747 | ₩40,735 | ₩40,735 | -0.03% | 900 |
|---|
| 2026.08.06 | ₩40,720 | ₩40,720 | ₩40,590 | ₩40,590 | -0.32% | 4.4천 |
|---|
| 2026.08.05 | ₩40,747 | ₩40,747 | ₩40,649 | ₩40,649 | -0.24% | 5.2천 |
|---|
| 2026.08.04 | ₩40,333 | ₩40,733 | ₩40,286 | ₩40,684 | +0.87% | 1만 |
|---|
| 2026.08.03 | ₩39,986 | ₩40,127 | ₩39,946 | ₩40,127 | +0.35% | 1.7만 |
|---|
| 2026.07.31 | ₩39,478 | ₩39,745 | ₩39,478 | ₩39,532 | +0.14% | 1.1만 |
|---|
| 2026.07.30 | ₩39,372 | ₩39,542 | ₩39,372 | ₩39,542 | +0.43% | 1.3천 |
|---|
| 2026.07.29 | ₩39,358 | ₩39,572 | ₩39,131 | ₩39,131 | -0.58% | 7.7천 |
|---|
| 2026.07.28 | ₩39,458 | ₩39,625 | ₩39,458 | ₩39,585 | +0.32% | 900 |
|---|
| 2026.07.27 | ₩39,452 | ₩39,504 | ₩39,372 | ₩39,445 | -0.02% | 2.1천 |
|---|
| 2026.07.24 | ₩39,385 | ₩39,505 | ₩39,331 | ₩39,368 | -0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩39,345 | ₩39,358 | ₩39,258 | ₩39,291 | -0.14% | 7.9천 |
|---|
| 2026.07.22 | ₩39,772 | ₩39,772 | ₩39,689 | ₩39,713 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩39,779 | ₩39,779 | ₩39,779 | ₩39,779 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩39,745 | ₩39,745 | ₩39,532 | ₩39,545 | -0.50% | 1천 |
|---|
| 2026.07.17 | ₩39,852 | ₩39,852 | ₩39,652 | ₩39,693 | -0.40% | 2.4천 |
|---|
| 2026.07.16 | ₩39,972 | ₩39,972 | ₩39,839 | ₩39,946 | -0.07% | 1.3천 |
|---|
| 2026.07.15 | ₩40,026 | ₩40,052 | ₩39,919 | ₩40,007 | -0.05% | 1.6천 |
|---|
| 2026.07.14 | ₩39,879 | ₩39,946 | ₩39,879 | ₩39,943 | +0.16% | 900 |
|---|
| 2026.07.13 | ₩39,932 | ₩39,946 | ₩39,840 | ₩39,840 | -0.23% | 3천 |
|---|
| 2026.07.10 | ₩39,932 | ₩40,056 | ₩39,932 | ₩40,056 | +0.31% | 5.7천 |
|---|
| 2026.07.09 | ₩39,906 | ₩39,972 | ₩39,871 | ₩39,932 | +0.07% | 1.7천 |
|---|
| 2026.07.08 | ₩39,665 | ₩39,740 | ₩39,639 | ₩39,740 | +0.19% | 500 |
|---|
| 2026.07.07 | ₩39,865 | ₩39,892 | ₩39,839 | ₩39,880 | +0.04% | 8.6천 |
|---|
| 2026.07.06 | ₩39,986 | ₩40,039 | ₩39,892 | ₩39,999 | +0.03% | 5천 |
|---|
| 2026.07.02 | ₩39,879 | ₩39,879 | ₩39,438 | ₩39,568 | -0.78% | 2.2천 |
|---|
| 2026.07.01 | ₩39,865 | ₩39,972 | ₩39,859 | ₩39,859 | -0.02% | 1.2천 |
|---|
| 2026.06.30 | ₩39,772 | ₩39,895 | ₩39,719 | ₩39,895 | +0.31% | 2.3만 |
|---|
| 2026.06.29 | ₩39,345 | ₩39,652 | ₩39,345 | ₩39,624 | +0.71% | 2.4천 |
|---|
| 2026.06.26 | ₩39,211 | ₩39,412 | ₩39,211 | ₩39,345 | +0.34% | 7.4천 |
|---|
| 2026.06.25 | ₩39,372 | ₩39,425 | ₩39,302 | ₩39,302 | -0.18% | 800 |
|---|
| 2026.06.24 | ₩39,412 | ₩39,412 | ₩39,267 | ₩39,267 | -0.37% | 500 |
|---|
| 2026.06.23 | ₩39,345 | ₩39,452 | ₩39,330 | ₩39,330 | -0.04% | 6.3천 |
|---|
| 2026.06.22 | ₩39,852 | ₩39,852 | ₩39,649 | ₩39,649 | -0.51% | 2.4천 |
|---|
| 2026.06.18 | ₩39,639 | ₩39,784 | ₩39,639 | ₩39,756 | +0.30% | 1.6천 |
|---|
| 2026.06.17 | ₩39,865 | ₩39,865 | ₩39,424 | ₩39,424 | -1.11% | 3.6천 |
|---|
| 2026.06.16 | ₩39,894 | ₩39,894 | ₩39,817 | ₩39,817 | -0.19% | 3.7천 |
|---|
| 2026.06.15 | ₩40,066 | ₩40,066 | ₩39,912 | ₩39,980 | -0.21% | 1.8천 |
|---|
| 2026.06.12 | ₩39,490 | ₩39,625 | ₩39,412 | ₩39,490 | 0.00% | 2.3만 |
|---|
| 2026.06.11 | ₩38,984 | ₩39,398 | ₩38,984 | ₩39,398 | +1.06% | 3.7천 |
|---|
| 2026.06.10 | ₩39,345 | ₩39,345 | ₩38,959 | ₩38,959 | -0.98% | 2천 |
|---|
| 2026.06.09 | ₩39,445 | ₩39,445 | ₩38,824 | ₩39,279 | -0.42% | 4.3천 |
|---|
| 2026.06.08 | ₩39,492 | ₩39,652 | ₩39,368 | ₩39,368 | -0.31% | 2.1만 |
|---|
| 2026.06.05 | ₩39,799 | ₩39,799 | ₩39,253 | ₩39,381 | -1.05% | 1.3만 |
|---|
| 2026.06.04 | ₩40,046 | ₩40,186 | ₩40,046 | ₩40,149 | +0.26% | 2.6천 |
|---|
| 2026.06.03 | ₩40,373 | ₩40,373 | ₩40,012 | ₩40,032 | -0.84% | 5.6천 |
|---|
| 2026.06.02 | ₩40,253 | ₩42,175 | ₩40,193 | ₩40,233 | -0.05% | 5.7만 |
|---|
| 2026.06.01 | ₩40,137 | ₩40,137 | ₩40,137 | ₩40,137 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,159 | ₩40,159 | ₩40,092 | ₩40,092 | -0.17% | 900 |
|---|
| 2026.05.28 | ₩40,133 | ₩40,133 | ₩39,892 | ₩40,035 | -0.24% | 700 |
|---|
| 2026.05.27 | ₩39,946 | ₩39,946 | ₩39,886 | ₩39,903 | -0.11% | 2.1천 |
|---|
| 2026.05.26 | ₩39,959 | ₩39,959 | ₩39,872 | ₩39,904 | -0.14% | 9.8천 |
|---|
| 2026.05.22 | ₩39,825 | ₩39,825 | ₩39,751 | ₩39,751 | -0.19% | 900 |
|---|
| 2026.05.21 | ₩39,412 | ₩39,639 | ₩39,412 | ₩39,586 | +0.44% | 1.2만 |
|---|
| 2026.05.20 | ₩39,265 | ₩39,529 | ₩39,265 | ₩39,529 | +0.67% | 1.2만 |
|---|
| 2026.05.19 | ₩39,211 | ₩39,397 | ₩39,198 | ₩39,207 | -0.01% | 2.3천 |
|---|
| 2026.05.18 | ₩39,452 | ₩39,452 | ₩39,291 | ₩39,421 | -0.08% | 6천 |
|---|
| 2026.05.15 | ₩39,538 | ₩39,624 | ₩39,438 | ₩39,438 | -0.25% | 2천 |
|---|
| 2026.05.14 | ₩39,926 | ₩39,943 | ₩39,875 | ₩39,875 | -0.13% | 8.5천 |
|---|
| 2026.05.13 | ₩39,412 | ₩39,679 | ₩39,412 | ₩39,659 | +0.63% | 6.1천 |
|---|
| 2026.05.12 | ₩39,398 | ₩39,485 | ₩39,345 | ₩39,485 | +0.22% | 500 |
|---|
| 2026.05.11 | ₩39,452 | ₩39,612 | ₩39,452 | ₩39,489 | +0.09% | 1.1천 |
|---|
| 2026.05.08 | ₩39,452 | ₩39,452 | ₩39,402 | ₩39,410 | -0.10% | 800 |
|---|
| 2026.05.07 | ₩39,372 | ₩39,372 | ₩39,185 | ₩39,207 | -0.42% | 1.6천 |
|---|
| 2026.05.06 | ₩39,185 | ₩39,358 | ₩39,165 | ₩39,335 | +0.39% | 2.4천 |
|---|
| 2026.05.05 | ₩38,944 | ₩39,024 | ₩38,923 | ₩38,923 | -0.05% | 2만 |
|---|
| 2026.05.04 | ₩38,891 | ₩38,918 | ₩38,717 | ₩38,736 | -0.40% | 1.8만 |
|---|
| 2026.05.01 | ₩38,984 | ₩38,984 | ₩38,840 | ₩38,840 | -0.37% | 500 |
|---|
| 2026.04.30 | ₩38,569 | ₩38,764 | ₩38,569 | ₩38,755 | +0.48% | 3.1천 |
|---|
| 2026.04.29 | ₩38,529 | ₩38,530 | ₩38,370 | ₩38,445 | -0.22% | 2.9천 |
|---|
| 2026.04.28 | ₩38,417 | ₩38,486 | ₩38,417 | ₩38,486 | +0.18% | 1.2천 |
|---|
| 2026.04.27 | ₩38,557 | ₩38,637 | ₩38,557 | ₩38,637 | +0.21% | 300 |
|---|
| 2026.04.24 | ₩38,584 | ₩38,635 | ₩38,584 | ₩38,635 | +0.13% | 1.8천 |
|---|
| 2026.04.23 | ₩38,437 | ₩38,437 | ₩38,370 | ₩38,422 | -0.04% | 800 |
|---|
| 2026.04.22 | ₩38,437 | ₩38,492 | ₩38,437 | ₩38,492 | +0.14% | 200 |
|---|
| 2026.04.21 | ₩38,330 | ₩38,370 | ₩38,261 | ₩38,261 | -0.18% | 1천 |
|---|
| 2026.04.20 | ₩38,448 | ₩38,448 | ₩38,448 | ₩38,448 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩38,584 | ₩38,584 | ₩38,490 | ₩38,534 | -0.13% | 2천 |
|---|
| 2026.04.16 | ₩38,170 | ₩38,263 | ₩38,103 | ₩38,213 | +0.11% | 2.7천 |
|---|
| 2026.04.15 | ₩38,010 | ₩38,125 | ₩38,010 | ₩38,125 | +0.30% | 1.3천 |
|---|
| 2026.04.14 | ₩37,796 | ₩37,970 | ₩37,796 | ₩37,950 | +0.41% | 1.9천 |
|---|
| 2026.04.13 | ₩37,409 | ₩37,676 | ₩37,382 | ₩37,673 | +0.71% | 1.1천 |
|---|
| 2026.04.10 | ₩37,522 | ₩37,522 | ₩37,418 | ₩37,418 | -0.28% | 200 |
|---|
| 2026.04.09 | ₩37,356 | ₩37,556 | ₩37,289 | ₩37,510 | +0.41% | 3천 |
|---|
| 2026.04.08 | ₩37,369 | ₩37,422 | ₩37,344 | ₩37,344 | -0.07% | 2.8천 |
|---|
| 2026.04.07 | ₩36,648 | ₩36,732 | ₩36,554 | ₩36,732 | +0.23% | 600 |
|---|
| 2026.04.06 | ₩36,675 | ₩36,701 | ₩36,661 | ₩36,676 | +0.00% | 2.7천 |
|---|
| 2026.04.02 | ₩36,568 | ₩36,593 | ₩36,301 | ₩36,593 | +0.07% | 1.8천 |
|---|
| 2026.04.01 | ₩36,568 | ₩36,661 | ₩36,541 | ₩36,588 | +0.05% | 13.3만 |
|---|
| 2026.03.31 | ₩36,141 | ₩36,382 | ₩36,141 | ₩36,382 | +0.67% | 300 |
|---|
| 2026.03.30 | ₩35,900 | ₩35,900 | ₩35,744 | ₩35,744 | -0.44% | 1.9천 |
|---|
| 2026.03.27 | ₩35,980 | ₩35,994 | ₩35,783 | ₩35,783 | -0.55% | 1.4천 |
|---|
| 2026.03.26 | ₩36,514 | ₩36,514 | ₩36,147 | ₩36,147 | -1.01% | 3천 |
|---|
| 2026.03.25 | ₩36,581 | ₩36,621 | ₩36,580 | ₩36,580 | -0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩36,368 | ₩36,554 | ₩36,368 | ₩36,429 | +0.17% | 2.7천 |
|---|
| 2026.03.23 | ₩36,581 | ₩36,688 | ₩36,513 | ₩36,513 | -0.19% | 2.1천 |
|---|
| 2026.03.20 | ₩36,381 | ₩36,408 | ₩36,222 | ₩36,222 | -0.44% | 2.7천 |
|---|
| 2026.03.19 | ₩36,494 | ₩36,676 | ₩36,494 | ₩36,676 | +0.50% | 1.1천 |
|---|
| 2026.03.18 | ₩37,008 | ₩37,008 | ₩36,732 | ₩36,732 | -0.75% | 1.3천 |
|---|
| 2026.03.17 | ₩37,169 | ₩37,169 | ₩37,075 | ₩37,106 | -0.17% | 500 |
|---|
| 2026.03.16 | ₩37,115 | ₩37,155 | ₩37,074 | ₩37,074 | -0.11% | 3.5천 |
|---|
| 2026.03.13 | ₩36,915 | ₩36,928 | ₩36,818 | ₩36,818 | -0.26% | 3.3천 |
|---|
| 2026.03.12 | ₩37,101 | ₩37,101 | ₩36,915 | ₩36,915 | -0.50% | 5.9만 |
|---|
| 2026.03.11 | ₩37,302 | ₩37,449 | ₩37,182 | ₩37,305 | +0.01% | 7.7천 |
|---|
| 2026.03.10 | ₩37,369 | ₩37,569 | ₩37,369 | ₩37,369 | 0.00% | 4.2천 |
|---|
| 2026.03.09 | ₩36,902 | ₩37,414 | ₩36,862 | ₩37,414 | +1.39% | 1천 |
|---|
| 2026.03.06 | ₩37,289 | ₩37,289 | ₩37,207 | ₩37,207 | -0.22% | 300 |
|---|
| 2026.03.05 | ₩37,689 | ₩37,689 | ₩37,382 | ₩37,556 | -0.35% | 2.6천 |
|---|
| 2026.03.04 | ₩37,623 | ₩37,823 | ₩37,623 | ₩37,815 | +0.51% | 3.9천 |
|---|
| 2026.03.03 | ₩37,329 | ₩37,676 | ₩37,282 | ₩37,601 | +0.73% | 3.5천 |
|---|
| 2026.03.02 | ₩37,809 | ₩37,956 | ₩37,796 | ₩37,956 | +0.39% | 1.4천 |
|---|
| 2026.02.27 | ₩37,823 | ₩37,886 | ₩37,823 | ₩37,886 | +0.17% | 200 |
|---|
| 2026.02.26 | ₩38,036 | ₩38,076 | ₩37,823 | ₩37,954 | -0.22% | 2.2천 |
|---|
| 2026.02.25 | ₩38,016 | ₩38,103 | ₩38,016 | ₩38,097 | +0.21% | 300 |
|---|
| 2026.02.24 | ₩37,716 | ₩37,903 | ₩37,716 | ₩37,903 | +0.50% | 1.7천 |
|---|
| 2026.02.23 | ₩37,906 | ₩37,906 | ₩37,636 | ₩37,649 | -0.68% | 400 |
|---|
| 2026.02.20 | ₩37,823 | ₩37,882 | ₩37,756 | ₩37,882 | +0.16% | 400 |
|---|
| 2026.02.19 | ₩37,703 | ₩37,729 | ₩37,663 | ₩37,719 | +0.04% | 700 |
|---|
| 2026.02.18 | ₩37,863 | ₩37,863 | ₩37,720 | ₩37,788 | -0.20% | 2천 |
|---|
| 2026.02.17 | ₩37,529 | ₩37,668 | ₩37,529 | ₩37,668 | +0.37% | 300 |
|---|
| 2026.02.13 | ₩37,716 | ₩37,729 | ₩37,624 | ₩37,624 | -0.24% | 2.1천 |
|---|
| 2026.02.12 | ₩37,903 | ₩37,903 | ₩37,581 | ₩37,581 | -0.85% | 1.8천 |
|---|
| 2026.02.11 | ₩37,863 | ₩37,996 | ₩37,796 | ₩37,956 | +0.25% | 1.6천 |
|---|
| 2026.02.10 | ₩38,016 | ₩38,050 | ₩37,916 | ₩37,923 | -0.25% | 1.7천 |
|---|
| 2026.02.09 | ₩38,010 | ₩38,010 | ₩37,990 | ₩37,996 | -0.04% | 2.3천 |
|---|
| 2026.02.06 | ₩37,796 | ₩37,894 | ₩37,796 | ₩37,894 | +0.26% | 1천 |
|---|
| 2026.02.05 | ₩37,369 | ₩37,529 | ₩37,275 | ₩37,338 | -0.08% | 3.7만 |
|---|
| 2026.02.04 | ₩37,529 | ₩37,743 | ₩37,529 | ₩37,616 | +0.23% | 1.3만 |
|---|
| 2026.02.03 | ₩38,050 | ₩38,050 | ₩37,623 | ₩37,749 | -0.79% | 5.3천 |
|---|
| 2026.02.02 | ₩37,903 | ₩38,063 | ₩37,903 | ₩37,983 | +0.21% | 3.1천 |
|---|
| 2026.01.30 | ₩37,876 | ₩37,876 | ₩37,769 | ₩37,831 | -0.12% | 800 |
|---|
| 2026.01.29 | ₩37,938 | ₩37,938 | ₩37,938 | ₩37,938 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩37,983 | ₩38,036 | ₩37,983 | ₩37,983 | 0.00% | 900 |
|---|
| 2026.01.27 | ₩37,943 | ₩37,956 | ₩37,943 | ₩37,956 | +0.04% | 700 |
|---|
| 2026.01.26 | ₩37,863 | ₩37,863 | ₩37,825 | ₩37,825 | -0.10% | 600 |
|---|
| 2026.01.23 | ₩37,715 | ₩37,715 | ₩37,659 | ₩37,659 | -0.15% | 700 |
|---|
| 2026.01.22 | ₩37,676 | ₩37,676 | ₩37,603 | ₩37,603 | -0.19% | 500 |
|---|
| 2026.01.21 | ₩37,452 | ₩37,452 | ₩37,452 | ₩37,452 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩37,382 | ₩37,382 | ₩37,085 | ₩37,085 | -0.80% | 5.6천 |
|---|
| 2026.01.16 | ₩37,703 | ₩37,757 | ₩37,703 | ₩37,757 | +0.15% | 1천 |
|---|
| 2026.01.15 | ₩37,809 | ₩37,890 | ₩37,720 | ₩37,720 | -0.24% | 500 |
|---|
| 2026.01.14 | ₩37,636 | ₩37,645 | ₩37,514 | ₩37,645 | +0.02% | 1.4천 |
|---|
| 2026.01.13 | ₩37,769 | ₩37,809 | ₩37,769 | ₩37,799 | +0.08% | 400 |
|---|
| 2026.01.12 | ₩37,903 | ₩37,903 | ₩37,886 | ₩37,886 | -0.05% | 300 |
|---|
| 2026.01.09 | ₩37,823 | ₩37,870 | ₩37,823 | ₩37,870 | +0.12% | 800 |
|---|
| 2026.01.08 | ₩37,676 | ₩37,676 | ₩37,649 | ₩37,649 | -0.07% | 600 |
|---|
| 2026.01.07 | ₩37,663 | ₩37,663 | ₩37,663 | ₩37,663 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,607 | ₩37,769 | ₩37,607 | ₩37,759 | +0.40% | 2.2천 |
|---|
| 2026.01.05 | ₩37,597 | ₩37,597 | ₩37,597 | ₩37,597 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩37,382 | ₩37,382 | ₩37,295 | ₩37,352 | -0.08% | 500 |
|---|
| 2025.12.31 | ₩37,422 | ₩37,422 | ₩37,357 | ₩37,357 | -0.17% | 100 |
|---|
| 2025.12.30 | ₩37,623 | ₩37,649 | ₩37,609 | ₩37,609 | -0.04% | 600 |
|---|
| 2025.12.29 | ₩37,631 | ₩37,631 | ₩37,631 | ₩37,631 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩37,729 | ₩37,729 | ₩37,676 | ₩37,727 | -0.01% | 900 |
|---|
| 2025.12.24 | ₩37,556 | ₩37,556 | ₩37,542 | ₩37,542 | -0.04% | 100 |
|---|
| 2025.12.23 | ₩37,716 | ₩37,716 | ₩37,609 | ₩37,620 | -0.25% | 800 |
|---|
| 2025.12.22 | ₩37,736 | ₩37,779 | ₩37,729 | ₩37,779 | +0.11% | 2.6천 |
|---|
| 2025.12.19 | ₩37,569 | ₩37,649 | ₩37,569 | ₩37,592 | +0.06% | 1.8천 |
|---|
| 2025.12.18 | ₩37,516 | ₩37,542 | ₩37,424 | ₩37,424 | -0.25% | 4.9천 |
|---|
| 2025.12.17 | ₩37,422 | ₩37,422 | ₩37,202 | ₩37,202 | -0.59% | 200 |
|---|
| 2025.12.16 | ₩37,422 | ₩37,496 | ₩37,409 | ₩37,496 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩37,596 | ₩37,823 | ₩37,502 | ₩37,549 | -0.12% | 4.4천 |
|---|
| 2025.12.12 | ₩37,583 | ₩37,583 | ₩37,536 | ₩37,536 | -0.12% | 300 |
|---|
| 2025.12.11 | ₩37,729 | ₩37,843 | ₩37,716 | ₩37,843 | +0.30% | 7.1천 |
|---|
| 2025.12.10 | ₩37,542 | ₩37,792 | ₩37,542 | ₩37,792 | +0.67% | 3.9천 |
|---|
| 2025.12.09 | ₩37,623 | ₩37,623 | ₩37,566 | ₩37,566 | -0.15% | 5.1천 |
|---|
| 2025.12.08 | ₩37,596 | ₩37,596 | ₩37,580 | ₩37,580 | -0.04% | 300 |
|---|
| 2025.12.05 | ₩37,747 | ₩37,815 | ₩37,733 | ₩37,733 | -0.04% | 1.4천 |
|---|
| 2025.12.04 | ₩37,671 | ₩37,671 | ₩37,671 | ₩37,671 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩37,633 | ₩37,743 | ₩37,633 | ₩37,685 | +0.14% | 1.6천 |
|---|
| 2025.12.02 | ₩37,649 | ₩37,649 | ₩37,621 | ₩37,621 | -0.07% | 500 |
|---|
| 2025.12.01 | ₩37,583 | ₩37,611 | ₩37,544 | ₩37,544 | -0.10% | 600 |
|---|
| 2025.11.28 | ₩37,683 | ₩37,743 | ₩37,676 | ₩37,743 | +0.16% | 400 |
|---|
| 2025.11.26 | ₩37,517 | ₩37,639 | ₩37,517 | ₩37,639 | +0.32% | 400 |
|---|
| 2025.11.25 | ₩37,342 | ₩37,436 | ₩37,315 | ₩37,436 | +0.25% | 1.4천 |
|---|
| 2025.11.24 | ₩37,142 | ₩37,182 | ₩37,142 | ₩37,182 | +0.11% | 200 |
|---|
| 2025.11.21 | ₩36,648 | ₩37,008 | ₩36,635 | ₩36,831 | +0.50% | 1천 |
|---|
| 2025.11.20 | ₩37,369 | ₩37,369 | ₩36,591 | ₩36,591 | -2.08% | 900 |
|---|
| 2025.11.19 | ₩37,035 | ₩37,035 | ₩36,862 | ₩36,944 | -0.25% | 1천 |
|---|
| 2025.11.18 | ₩36,835 | ₩36,968 | ₩36,835 | ₩36,898 | +0.17% | 600 |
|---|
| 2025.11.17 | ₩37,289 | ₩37,409 | ₩37,004 | ₩37,067 | -0.59% | 9.3천 |
|---|
| 2025.11.14 | ₩37,422 | ₩37,422 | ₩37,319 | ₩37,319 | -0.27% | 400 |
|---|
| 2025.11.13 | ₩37,636 | ₩37,649 | ₩37,345 | ₩37,345 | -0.77% | 4.5천 |
|---|
| 2025.11.12 | ₩37,743 | ₩37,784 | ₩37,743 | ₩37,784 | +0.11% | 1.4천 |
|---|
| 2025.11.11 | ₩37,753 | ₩37,768 | ₩37,753 | ₩37,768 | +0.04% | 800 |
|---|
| 2025.11.10 | ₩37,669 | ₩37,669 | ₩37,669 | ₩37,669 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩37,035 | ₩37,226 | ₩36,875 | ₩37,226 | +0.52% | 1.9천 |
|---|
| 2025.11.06 | ₩37,356 | ₩37,356 | ₩37,242 | ₩37,242 | -0.30% | 100 |
|---|
| 2025.11.05 | ₩37,609 | ₩37,609 | ₩37,488 | ₩37,488 | -0.32% | 300 |
|---|
| 2025.11.04 | ₩37,556 | ₩37,556 | ₩37,449 | ₩37,449 | -0.28% | 200 |
|---|
| 2025.11.03 | ₩37,716 | ₩37,729 | ₩37,691 | ₩37,691 | -0.07% | 3.2천 |
|---|
| 2025.10.31 | ₩37,783 | ₩37,783 | ₩37,711 | ₩37,711 | -0.19% | 1.1천 |
|---|
| 2025.10.30 | ₩37,783 | ₩37,783 | ₩37,635 | ₩37,635 | -0.39% | 300 |
|---|
| 2025.10.29 | ₩37,886 | ₩37,886 | ₩37,886 | ₩37,886 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,943 | ₩37,990 | ₩37,918 | ₩37,958 | +0.04% | 700 |
|---|
| 2025.10.27 | ₩37,930 | ₩37,930 | ₩37,930 | ₩37,930 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,663 | ₩37,663 | ₩37,615 | ₩37,615 | -0.13% | 500 |
|---|
| 2025.10.23 | ₩37,422 | ₩37,436 | ₩37,422 | ₩37,433 | +0.03% | 800 |
|---|
| 2025.10.22 | ₩37,329 | ₩37,329 | ₩37,222 | ₩37,257 | -0.19% | 300 |
|---|
| 2025.10.21 | ₩37,402 | ₩37,449 | ₩37,396 | ₩37,446 | +0.12% | 1.5천 |
|---|
| 2025.10.20 | ₩37,436 | ₩37,449 | ₩37,382 | ₩37,382 | -0.14% | 2.6천 |
|---|
| 2025.10.17 | ₩36,968 | ₩37,133 | ₩36,968 | ₩37,133 | +0.44% | 300 |
|---|
| 2025.10.16 | ₩36,955 | ₩36,986 | ₩36,955 | ₩36,986 | +0.08% | 900 |
|---|
| 2025.10.15 | ₩37,115 | ₩37,155 | ₩37,109 | ₩37,113 | -0.01% | 8.2천 |
|---|
| 2025.10.14 | ₩36,902 | ₩37,089 | ₩36,902 | ₩37,064 | +0.44% | 2천 |
|---|
| 2025.10.13 | ₩36,995 | ₩37,062 | ₩36,995 | ₩37,058 | +0.17% | 500 |
|---|
| 2025.10.10 | ₩36,781 | ₩36,781 | ₩36,652 | ₩36,653 | -0.35% | 800 |
|---|