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 | ₩40,836 | ₩40,916 | ₩40,836 | ₩40,916 | +0.20% | 1.3천 |
| 2026.10.08 | ₩40,649 | ₩40,708 | ₩40,609 | ₩40,708 | +0.14% | 600 |
| 2026.10.07 | ₩40,716 | ₩40,816 | ₩40,716 | ₩40,816 | +0.25% | 300 |
| 2026.10.06 | ₩40,916 | ₩40,983 | ₩40,916 | ₩40,916 | 0.00% | 300 |
| 2026.10.05 | ₩40,596 | ₩40,689 | ₩40,596 | ₩40,673 | +0.19% | 400 |
| 2026.10.02 | ₩40,569 | ₩40,569 | ₩40,369 | ₩40,409 | -0.39% | 1.1천 |
| 2026.10.01 | ₩40,081 | ₩40,235 | ₩39,890 | ₩40,194 | +0.28% | 7.1만 |
| 2026.09.30 | ₩40,382 | ₩40,382 | ₩40,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,171 |
| -0.52% |
| 100 |
| 2026.09.29 | ₩40,182 | ₩40,218 | ₩40,182 | ₩40,218 | +0.09% | 200 |
|---|
| 2026.09.28 | ₩40,222 | ₩40,302 | ₩40,222 | ₩40,267 | +0.11% | 600 |
|---|
| 2026.09.25 | ₩40,395 | ₩40,537 | ₩40,395 | ₩40,537 | +0.35% | 1천 |
|---|
| 2026.09.24 | ₩40,262 | ₩40,382 | ₩40,262 | ₩40,382 | +0.30% | 400 |
|---|
| 2026.09.23 | ₩40,502 | ₩40,502 | ₩40,383 | ₩40,383 | -0.29% | 200 |
|---|
| 2026.09.22 | ₩40,676 | ₩40,693 | ₩40,676 | ₩40,693 | +0.04% | 100 |
|---|
| 2026.09.21 | ₩40,475 | ₩40,716 | ₩40,475 | ₩40,709 | +0.58% | 700 |
|---|
| 2026.09.18 | ₩40,075 | ₩40,195 | ₩40,068 | ₩40,178 | +0.26% | 2.5천 |
|---|
| 2026.09.17 | ₩40,101 | ₩40,168 | ₩40,101 | ₩40,168 | +0.17% | 1.3천 |
|---|
| 2026.09.16 | ₩40,048 | ₩40,048 | ₩39,701 | ₩39,786 | -0.65% | 1.2천 |
|---|
| 2026.09.15 | ₩39,941 | ₩39,955 | ₩39,901 | ₩39,916 | -0.06% | 4천 |
|---|
| 2026.09.14 | ₩40,008 | ₩40,248 | ₩40,001 | ₩40,123 | +0.29% | 8.2천 |
|---|
| 2026.09.11 | ₩40,222 | ₩40,275 | ₩40,222 | ₩40,236 | +0.04% | 1천 |
|---|
| 2026.09.10 | ₩40,262 | ₩40,262 | ₩39,948 | ₩39,948 | -0.78% | 400 |
|---|
| 2026.09.09 | ₩40,262 | ₩40,275 | ₩40,182 | ₩40,203 | -0.15% | 2.9천 |
|---|
| 2026.09.08 | ₩40,435 | ₩40,435 | ₩40,374 | ₩40,374 | -0.15% | 1.4천 |
|---|
| 2026.09.04 | ₩40,609 | ₩40,609 | ₩40,582 | ₩40,582 | -0.07% | 300 |
|---|
| 2026.09.03 | ₩40,606 | ₩40,796 | ₩40,606 | ₩40,716 | +0.27% | 6.4천 |
|---|
| 2026.09.02 | ₩40,369 | ₩40,377 | ₩40,315 | ₩40,342 | -0.07% | 2천 |
|---|
| 2026.09.01 | ₩40,262 | ₩40,282 | ₩39,701 | ₩40,158 | -0.26% | 6.9만 |
|---|
| 2026.08.31 | ₩40,449 | ₩40,451 | ₩40,395 | ₩40,451 | +0.01% | 2.2천 |
|---|
| 2026.08.28 | ₩40,622 | ₩40,769 | ₩40,537 | ₩40,537 | -0.21% | 700 |
|---|
| 2026.08.27 | ₩40,649 | ₩40,662 | ₩40,649 | ₩40,662 | +0.03% | 1천 |
|---|
| 2026.08.26 | ₩40,475 | ₩40,475 | ₩40,429 | ₩40,475 | 0.00% | 1.4천 |
|---|
| 2026.08.25 | ₩40,449 | ₩40,482 | ₩40,449 | ₩40,482 | +0.08% | 2.1천 |
|---|
| 2026.08.24 | ₩40,355 | ₩40,382 | ₩40,315 | ₩40,335 | -0.05% | 3.8천 |
|---|
| 2026.08.21 | ₩40,422 | ₩40,435 | ₩40,410 | ₩40,410 | -0.03% | 2.9천 |
|---|
| 2026.08.20 | ₩40,342 | ₩40,342 | ₩40,252 | ₩40,252 | -0.22% | 700 |
|---|
| 2026.08.19 | ₩40,582 | ₩40,649 | ₩40,550 | ₩40,550 | -0.08% | 500 |
|---|
| 2026.08.18 | ₩40,469 | ₩40,469 | ₩40,406 | ₩40,406 | -0.16% | 600 |
|---|
| 2026.08.17 | ₩40,756 | ₩40,756 | ₩40,678 | ₩40,678 | -0.19% | 900 |
|---|
| 2026.08.14 | ₩40,849 | ₩40,849 | ₩40,849 | ₩40,849 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩40,924 | ₩40,924 | ₩40,924 | ₩40,924 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,783 | ₩40,783 | ₩40,714 | ₩40,714 | -0.17% | 1.1천 |
|---|
| 2026.08.11 | ₩40,783 | ₩40,783 | ₩40,618 | ₩40,622 | -0.39% | 2.9천 |
|---|
| 2026.08.10 | ₩40,596 | ₩40,796 | ₩40,596 | ₩40,700 | +0.26% | 9천 |
|---|
| 2026.08.07 | ₩40,756 | ₩40,756 | ₩40,744 | ₩40,744 | -0.03% | 900 |
|---|
| 2026.08.06 | ₩40,729 | ₩40,729 | ₩40,600 | ₩40,600 | -0.32% | 4.4천 |
|---|
| 2026.08.05 | ₩40,756 | ₩40,756 | ₩40,658 | ₩40,658 | -0.24% | 5.2천 |
|---|
| 2026.08.04 | ₩40,342 | ₩40,742 | ₩40,295 | ₩40,693 | +0.87% | 1만 |
|---|
| 2026.08.03 | ₩39,995 | ₩40,136 | ₩39,955 | ₩40,136 | +0.35% | 1.7만 |
|---|
| 2026.07.31 | ₩39,487 | ₩39,754 | ₩39,487 | ₩39,541 | +0.14% | 1.1만 |
|---|
| 2026.07.30 | ₩39,380 | ₩39,551 | ₩39,380 | ₩39,551 | +0.43% | 1.3천 |
|---|
| 2026.07.29 | ₩39,367 | ₩39,581 | ₩39,140 | ₩39,140 | -0.58% | 7.7천 |
|---|
| 2026.07.28 | ₩39,467 | ₩39,634 | ₩39,467 | ₩39,594 | +0.32% | 900 |
|---|
| 2026.07.27 | ₩39,460 | ₩39,513 | ₩39,380 | ₩39,454 | -0.02% | 2.1천 |
|---|
| 2026.07.24 | ₩39,394 | ₩39,514 | ₩39,340 | ₩39,376 | -0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩39,354 | ₩39,367 | ₩39,267 | ₩39,300 | -0.14% | 7.9천 |
|---|
| 2026.07.22 | ₩39,781 | ₩39,781 | ₩39,698 | ₩39,722 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩39,788 | ₩39,788 | ₩39,788 | ₩39,788 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩39,754 | ₩39,754 | ₩39,541 | ₩39,554 | -0.50% | 1천 |
|---|
| 2026.07.17 | ₩39,861 | ₩39,861 | ₩39,661 | ₩39,702 | -0.40% | 2.4천 |
|---|
| 2026.07.16 | ₩39,981 | ₩39,981 | ₩39,848 | ₩39,955 | -0.07% | 1.3천 |
|---|
| 2026.07.15 | ₩40,035 | ₩40,061 | ₩39,928 | ₩40,016 | -0.05% | 1.6천 |
|---|
| 2026.07.14 | ₩39,888 | ₩39,955 | ₩39,888 | ₩39,952 | +0.16% | 900 |
|---|
| 2026.07.13 | ₩39,941 | ₩39,955 | ₩39,849 | ₩39,849 | -0.23% | 3천 |
|---|
| 2026.07.10 | ₩39,941 | ₩40,065 | ₩39,941 | ₩40,065 | +0.31% | 5.7천 |
|---|
| 2026.07.09 | ₩39,915 | ₩39,981 | ₩39,880 | ₩39,941 | +0.07% | 1.7천 |
|---|
| 2026.07.08 | ₩39,674 | ₩39,749 | ₩39,647 | ₩39,749 | +0.19% | 500 |
|---|
| 2026.07.07 | ₩39,874 | ₩39,901 | ₩39,848 | ₩39,889 | +0.04% | 8.6천 |
|---|
| 2026.07.06 | ₩39,995 | ₩40,048 | ₩39,901 | ₩40,008 | +0.03% | 5천 |
|---|
| 2026.07.02 | ₩39,888 | ₩39,888 | ₩39,447 | ₩39,577 | -0.78% | 2.2천 |
|---|
| 2026.07.01 | ₩39,874 | ₩39,981 | ₩39,868 | ₩39,868 | -0.02% | 1.2천 |
|---|
| 2026.06.30 | ₩39,781 | ₩39,904 | ₩39,728 | ₩39,904 | +0.31% | 2.3만 |
|---|
| 2026.06.29 | ₩39,354 | ₩39,661 | ₩39,354 | ₩39,633 | +0.71% | 2.4천 |
|---|
| 2026.06.26 | ₩39,220 | ₩39,420 | ₩39,220 | ₩39,354 | +0.34% | 7.4천 |
|---|
| 2026.06.25 | ₩39,380 | ₩39,434 | ₩39,311 | ₩39,311 | -0.18% | 800 |
|---|
| 2026.06.24 | ₩39,420 | ₩39,420 | ₩39,276 | ₩39,276 | -0.37% | 500 |
|---|
| 2026.06.23 | ₩39,354 | ₩39,460 | ₩39,339 | ₩39,339 | -0.04% | 6.3천 |
|---|
| 2026.06.22 | ₩39,861 | ₩39,861 | ₩39,658 | ₩39,658 | -0.51% | 2.4천 |
|---|
| 2026.06.18 | ₩39,647 | ₩39,793 | ₩39,647 | ₩39,765 | +0.30% | 1.6천 |
|---|
| 2026.06.17 | ₩39,874 | ₩39,874 | ₩39,432 | ₩39,432 | -1.11% | 3.6천 |
|---|
| 2026.06.16 | ₩39,902 | ₩39,902 | ₩39,826 | ₩39,826 | -0.19% | 3.7천 |
|---|
| 2026.06.15 | ₩40,075 | ₩40,075 | ₩39,921 | ₩39,989 | -0.21% | 1.8천 |
|---|
| 2026.06.12 | ₩39,499 | ₩39,634 | ₩39,420 | ₩39,499 | 0.00% | 2.3만 |
|---|
| 2026.06.11 | ₩38,993 | ₩39,407 | ₩38,993 | ₩39,407 | +1.06% | 3.7천 |
|---|
| 2026.06.10 | ₩39,354 | ₩39,354 | ₩38,968 | ₩38,968 | -0.98% | 2천 |
|---|
| 2026.06.09 | ₩39,454 | ₩39,454 | ₩38,833 | ₩39,288 | -0.42% | 4.3천 |
|---|
| 2026.06.08 | ₩39,501 | ₩39,661 | ₩39,376 | ₩39,376 | -0.31% | 2.1만 |
|---|
| 2026.06.05 | ₩39,808 | ₩39,808 | ₩39,262 | ₩39,390 | -1.05% | 1.3만 |
|---|
| 2026.06.04 | ₩40,055 | ₩40,195 | ₩40,055 | ₩40,158 | +0.26% | 2.6천 |
|---|
| 2026.06.03 | ₩40,382 | ₩40,382 | ₩40,021 | ₩40,041 | -0.84% | 5.6천 |
|---|
| 2026.06.02 | ₩40,262 | ₩42,185 | ₩40,202 | ₩40,242 | -0.05% | 5.7만 |
|---|
| 2026.06.01 | ₩40,146 | ₩40,146 | ₩40,146 | ₩40,146 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,168 | ₩40,168 | ₩40,101 | ₩40,101 | -0.17% | 900 |
|---|
| 2026.05.28 | ₩40,142 | ₩40,142 | ₩39,901 | ₩40,044 | -0.24% | 700 |
|---|
| 2026.05.27 | ₩39,955 | ₩39,955 | ₩39,894 | ₩39,912 | -0.11% | 2.1천 |
|---|
| 2026.05.26 | ₩39,968 | ₩39,968 | ₩39,881 | ₩39,913 | -0.14% | 9.8천 |
|---|
| 2026.05.22 | ₩39,834 | ₩39,834 | ₩39,760 | ₩39,760 | -0.19% | 900 |
|---|
| 2026.05.21 | ₩39,420 | ₩39,647 | ₩39,420 | ₩39,595 | +0.44% | 1.2만 |
|---|
| 2026.05.20 | ₩39,274 | ₩39,538 | ₩39,274 | ₩39,538 | +0.67% | 1.2만 |
|---|
| 2026.05.19 | ₩39,220 | ₩39,406 | ₩39,207 | ₩39,216 | -0.01% | 2.3천 |
|---|
| 2026.05.18 | ₩39,460 | ₩39,460 | ₩39,300 | ₩39,430 | -0.08% | 6천 |
|---|
| 2026.05.15 | ₩39,547 | ₩39,633 | ₩39,447 | ₩39,447 | -0.25% | 2천 |
|---|
| 2026.05.14 | ₩39,935 | ₩39,952 | ₩39,884 | ₩39,884 | -0.13% | 8.5천 |
|---|
| 2026.05.13 | ₩39,420 | ₩39,687 | ₩39,420 | ₩39,667 | +0.63% | 6.1천 |
|---|
| 2026.05.12 | ₩39,407 | ₩39,494 | ₩39,354 | ₩39,494 | +0.22% | 500 |
|---|
| 2026.05.11 | ₩39,460 | ₩39,621 | ₩39,460 | ₩39,498 | +0.09% | 1.1천 |
|---|
| 2026.05.08 | ₩39,460 | ₩39,460 | ₩39,411 | ₩39,419 | -0.10% | 800 |
|---|
| 2026.05.07 | ₩39,380 | ₩39,380 | ₩39,193 | ₩39,216 | -0.42% | 1.6천 |
|---|
| 2026.05.06 | ₩39,193 | ₩39,367 | ₩39,173 | ₩39,344 | +0.39% | 2.4천 |
|---|
| 2026.05.05 | ₩38,953 | ₩39,033 | ₩38,932 | ₩38,932 | -0.05% | 2만 |
|---|
| 2026.05.04 | ₩38,900 | ₩38,926 | ₩38,726 | ₩38,745 | -0.40% | 1.8만 |
|---|
| 2026.05.01 | ₩38,993 | ₩38,993 | ₩38,849 | ₩38,849 | -0.37% | 500 |
|---|
| 2026.04.30 | ₩38,578 | ₩38,773 | ₩38,578 | ₩38,763 | +0.48% | 3.1천 |
|---|
| 2026.04.29 | ₩38,538 | ₩38,539 | ₩38,379 | ₩38,454 | -0.22% | 2.9천 |
|---|
| 2026.04.28 | ₩38,426 | ₩38,495 | ₩38,426 | ₩38,495 | +0.18% | 1.2천 |
|---|
| 2026.04.27 | ₩38,566 | ₩38,646 | ₩38,566 | ₩38,646 | +0.21% | 300 |
|---|
| 2026.04.24 | ₩38,592 | ₩38,643 | ₩38,592 | ₩38,643 | +0.13% | 1.8천 |
|---|
| 2026.04.23 | ₩38,446 | ₩38,446 | ₩38,379 | ₩38,431 | -0.04% | 800 |
|---|
| 2026.04.22 | ₩38,446 | ₩38,500 | ₩38,446 | ₩38,500 | +0.14% | 200 |
|---|
| 2026.04.21 | ₩38,339 | ₩38,379 | ₩38,269 | ₩38,269 | -0.18% | 1천 |
|---|
| 2026.04.20 | ₩38,456 | ₩38,456 | ₩38,456 | ₩38,456 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩38,592 | ₩38,592 | ₩38,499 | ₩38,543 | -0.13% | 2천 |
|---|
| 2026.04.16 | ₩38,179 | ₩38,272 | ₩38,112 | ₩38,221 | +0.11% | 2.7천 |
|---|
| 2026.04.15 | ₩38,018 | ₩38,133 | ₩38,018 | ₩38,133 | +0.30% | 1.3천 |
|---|
| 2026.04.14 | ₩37,805 | ₩37,978 | ₩37,805 | ₩37,958 | +0.41% | 1.9천 |
|---|
| 2026.04.13 | ₩37,417 | ₩37,684 | ₩37,391 | ₩37,682 | +0.71% | 1.1천 |
|---|
| 2026.04.10 | ₩37,531 | ₩37,531 | ₩37,427 | ₩37,427 | -0.28% | 200 |
|---|
| 2026.04.09 | ₩37,364 | ₩37,564 | ₩37,297 | ₩37,519 | +0.41% | 3천 |
|---|
| 2026.04.08 | ₩37,377 | ₩37,431 | ₩37,352 | ₩37,352 | -0.07% | 2.8천 |
|---|
| 2026.04.07 | ₩36,656 | ₩36,740 | ₩36,563 | ₩36,740 | +0.23% | 600 |
|---|
| 2026.04.06 | ₩36,683 | ₩36,710 | ₩36,670 | ₩36,684 | +0.00% | 2.7천 |
|---|
| 2026.04.02 | ₩36,576 | ₩36,601 | ₩36,309 | ₩36,601 | +0.07% | 1.8천 |
|---|
| 2026.04.01 | ₩36,576 | ₩36,670 | ₩36,549 | ₩36,596 | +0.05% | 13.3만 |
|---|
| 2026.03.31 | ₩36,149 | ₩36,390 | ₩36,149 | ₩36,390 | +0.67% | 300 |
|---|
| 2026.03.30 | ₩35,908 | ₩35,908 | ₩35,752 | ₩35,752 | -0.44% | 1.9천 |
|---|
| 2026.03.27 | ₩35,988 | ₩36,002 | ₩35,791 | ₩35,791 | -0.55% | 1.4천 |
|---|
| 2026.03.26 | ₩36,523 | ₩36,523 | ₩36,155 | ₩36,155 | -1.01% | 3천 |
|---|
| 2026.03.25 | ₩36,589 | ₩36,629 | ₩36,588 | ₩36,588 | -0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩36,376 | ₩36,563 | ₩36,376 | ₩36,437 | +0.17% | 2.7천 |
|---|
| 2026.03.23 | ₩36,589 | ₩36,696 | ₩36,521 | ₩36,521 | -0.19% | 2.1천 |
|---|
| 2026.03.20 | ₩36,389 | ₩36,416 | ₩36,230 | ₩36,230 | -0.44% | 2.7천 |
|---|
| 2026.03.19 | ₩36,503 | ₩36,684 | ₩36,503 | ₩36,684 | +0.50% | 1.1천 |
|---|
| 2026.03.18 | ₩37,017 | ₩37,017 | ₩36,740 | ₩36,740 | -0.75% | 1.3천 |
|---|
| 2026.03.17 | ₩37,177 | ₩37,177 | ₩37,084 | ₩37,114 | -0.17% | 500 |
|---|
| 2026.03.16 | ₩37,124 | ₩37,164 | ₩37,082 | ₩37,082 | -0.11% | 3.5천 |
|---|
| 2026.03.13 | ₩36,923 | ₩36,937 | ₩36,826 | ₩36,826 | -0.26% | 3.3천 |
|---|
| 2026.03.12 | ₩37,109 | ₩37,109 | ₩36,923 | ₩36,923 | -0.50% | 5.9만 |
|---|
| 2026.03.11 | ₩37,311 | ₩37,457 | ₩37,190 | ₩37,313 | +0.01% | 7.7천 |
|---|
| 2026.03.10 | ₩37,377 | ₩37,578 | ₩37,377 | ₩37,377 | 0.00% | 4.2천 |
|---|
| 2026.03.09 | ₩36,910 | ₩37,423 | ₩36,870 | ₩37,423 | +1.39% | 1천 |
|---|
| 2026.03.06 | ₩37,297 | ₩37,297 | ₩37,216 | ₩37,216 | -0.22% | 300 |
|---|
| 2026.03.05 | ₩37,698 | ₩37,698 | ₩37,391 | ₩37,564 | -0.35% | 2.6천 |
|---|
| 2026.03.04 | ₩37,631 | ₩37,831 | ₩37,631 | ₩37,823 | +0.51% | 3.9천 |
|---|
| 2026.03.03 | ₩37,337 | ₩37,684 | ₩37,290 | ₩37,610 | +0.73% | 3.5천 |
|---|
| 2026.03.02 | ₩37,818 | ₩37,965 | ₩37,805 | ₩37,965 | +0.39% | 1.4천 |
|---|
| 2026.02.27 | ₩37,831 | ₩37,894 | ₩37,831 | ₩37,894 | +0.17% | 200 |
|---|
| 2026.02.26 | ₩38,045 | ₩38,085 | ₩37,831 | ₩37,962 | -0.22% | 2.2천 |
|---|
| 2026.02.25 | ₩38,025 | ₩38,112 | ₩38,025 | ₩38,105 | +0.21% | 300 |
|---|
| 2026.02.24 | ₩37,724 | ₩37,911 | ₩37,724 | ₩37,911 | +0.50% | 1.7천 |
|---|
| 2026.02.23 | ₩37,914 | ₩37,914 | ₩37,644 | ₩37,658 | -0.68% | 400 |
|---|
| 2026.02.20 | ₩37,831 | ₩37,890 | ₩37,765 | ₩37,890 | +0.16% | 400 |
|---|
| 2026.02.19 | ₩37,711 | ₩37,738 | ₩37,671 | ₩37,727 | +0.04% | 700 |
|---|
| 2026.02.18 | ₩37,871 | ₩37,871 | ₩37,728 | ₩37,797 | -0.20% | 2천 |
|---|
| 2026.02.17 | ₩37,538 | ₩37,676 | ₩37,538 | ₩37,676 | +0.37% | 300 |
|---|
| 2026.02.13 | ₩37,724 | ₩37,738 | ₩37,632 | ₩37,632 | -0.24% | 2.1천 |
|---|
| 2026.02.12 | ₩37,911 | ₩37,911 | ₩37,590 | ₩37,590 | -0.85% | 1.8천 |
|---|
| 2026.02.11 | ₩37,871 | ₩38,005 | ₩37,805 | ₩37,965 | +0.25% | 1.6천 |
|---|
| 2026.02.10 | ₩38,025 | ₩38,058 | ₩37,925 | ₩37,931 | -0.25% | 1.7천 |
|---|
| 2026.02.09 | ₩38,018 | ₩38,018 | ₩37,998 | ₩38,005 | -0.04% | 2.3천 |
|---|
| 2026.02.06 | ₩37,805 | ₩37,902 | ₩37,805 | ₩37,902 | +0.26% | 1천 |
|---|
| 2026.02.05 | ₩37,377 | ₩37,538 | ₩37,284 | ₩37,347 | -0.08% | 3.7만 |
|---|
| 2026.02.04 | ₩37,538 | ₩37,751 | ₩37,538 | ₩37,624 | +0.23% | 1.3만 |
|---|
| 2026.02.03 | ₩38,058 | ₩38,058 | ₩37,631 | ₩37,758 | -0.79% | 5.3천 |
|---|
| 2026.02.02 | ₩37,911 | ₩38,072 | ₩37,911 | ₩37,992 | +0.21% | 3.1천 |
|---|
| 2026.01.30 | ₩37,885 | ₩37,885 | ₩37,778 | ₩37,839 | -0.12% | 800 |
|---|
| 2026.01.29 | ₩37,946 | ₩37,946 | ₩37,946 | ₩37,946 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩37,992 | ₩38,045 | ₩37,992 | ₩37,992 | 0.00% | 900 |
|---|
| 2026.01.27 | ₩37,951 | ₩37,965 | ₩37,951 | ₩37,965 | +0.04% | 700 |
|---|
| 2026.01.26 | ₩37,871 | ₩37,871 | ₩37,834 | ₩37,834 | -0.10% | 600 |
|---|
| 2026.01.23 | ₩37,723 | ₩37,723 | ₩37,667 | ₩37,667 | -0.15% | 700 |
|---|
| 2026.01.22 | ₩37,684 | ₩37,684 | ₩37,611 | ₩37,611 | -0.19% | 500 |
|---|
| 2026.01.21 | ₩37,460 | ₩37,460 | ₩37,460 | ₩37,460 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩37,391 | ₩37,391 | ₩37,093 | ₩37,093 | -0.80% | 5.6천 |
|---|
| 2026.01.16 | ₩37,711 | ₩37,766 | ₩37,711 | ₩37,766 | +0.15% | 1천 |
|---|
| 2026.01.15 | ₩37,818 | ₩37,898 | ₩37,728 | ₩37,728 | -0.24% | 500 |
|---|
| 2026.01.14 | ₩37,644 | ₩37,654 | ₩37,523 | ₩37,654 | +0.02% | 1.4천 |
|---|
| 2026.01.13 | ₩37,778 | ₩37,818 | ₩37,778 | ₩37,807 | +0.08% | 400 |
|---|
| 2026.01.12 | ₩37,911 | ₩37,911 | ₩37,894 | ₩37,894 | -0.05% | 300 |
|---|
| 2026.01.09 | ₩37,831 | ₩37,878 | ₩37,831 | ₩37,878 | +0.12% | 800 |
|---|
| 2026.01.08 | ₩37,684 | ₩37,684 | ₩37,658 | ₩37,658 | -0.07% | 600 |
|---|
| 2026.01.07 | ₩37,671 | ₩37,671 | ₩37,671 | ₩37,671 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,615 | ₩37,778 | ₩37,615 | ₩37,767 | +0.40% | 2.2천 |
|---|
| 2026.01.05 | ₩37,606 | ₩37,606 | ₩37,606 | ₩37,606 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩37,391 | ₩37,391 | ₩37,304 | ₩37,360 | -0.08% | 500 |
|---|
| 2025.12.31 | ₩37,431 | ₩37,431 | ₩37,365 | ₩37,365 | -0.17% | 100 |
|---|
| 2025.12.30 | ₩37,631 | ₩37,658 | ₩37,618 | ₩37,618 | -0.04% | 600 |
|---|
| 2025.12.29 | ₩37,639 | ₩37,639 | ₩37,639 | ₩37,639 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩37,738 | ₩37,738 | ₩37,684 | ₩37,735 | -0.01% | 900 |
|---|
| 2025.12.24 | ₩37,564 | ₩37,564 | ₩37,551 | ₩37,551 | -0.04% | 100 |
|---|
| 2025.12.23 | ₩37,724 | ₩37,724 | ₩37,618 | ₩37,628 | -0.25% | 800 |
|---|
| 2025.12.22 | ₩37,745 | ₩37,787 | ₩37,738 | ₩37,787 | +0.11% | 2.6천 |
|---|
| 2025.12.19 | ₩37,578 | ₩37,658 | ₩37,578 | ₩37,600 | +0.06% | 1.8천 |
|---|
| 2025.12.18 | ₩37,524 | ₩37,551 | ₩37,432 | ₩37,432 | -0.25% | 4.9천 |
|---|
| 2025.12.17 | ₩37,431 | ₩37,431 | ₩37,210 | ₩37,210 | -0.59% | 200 |
|---|
| 2025.12.16 | ₩37,431 | ₩37,504 | ₩37,417 | ₩37,504 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩37,604 | ₩37,831 | ₩37,511 | ₩37,558 | -0.12% | 4.4천 |
|---|
| 2025.12.12 | ₩37,591 | ₩37,591 | ₩37,544 | ₩37,544 | -0.12% | 300 |
|---|
| 2025.12.11 | ₩37,738 | ₩37,851 | ₩37,724 | ₩37,851 | +0.30% | 7.1천 |
|---|
| 2025.12.10 | ₩37,551 | ₩37,801 | ₩37,551 | ₩37,801 | +0.67% | 3.9천 |
|---|
| 2025.12.09 | ₩37,631 | ₩37,631 | ₩37,575 | ₩37,575 | -0.15% | 5.1천 |
|---|
| 2025.12.08 | ₩37,604 | ₩37,604 | ₩37,588 | ₩37,588 | -0.04% | 300 |
|---|
| 2025.12.05 | ₩37,755 | ₩37,823 | ₩37,742 | ₩37,742 | -0.04% | 1.4천 |
|---|
| 2025.12.04 | ₩37,679 | ₩37,679 | ₩37,679 | ₩37,679 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩37,642 | ₩37,751 | ₩37,642 | ₩37,694 | +0.14% | 1.6천 |
|---|
| 2025.12.02 | ₩37,658 | ₩37,658 | ₩37,630 | ₩37,630 | -0.07% | 500 |
|---|
| 2025.12.01 | ₩37,591 | ₩37,619 | ₩37,552 | ₩37,552 | -0.10% | 600 |
|---|
| 2025.11.28 | ₩37,691 | ₩37,751 | ₩37,684 | ₩37,751 | +0.16% | 400 |
|---|
| 2025.11.26 | ₩37,526 | ₩37,647 | ₩37,526 | ₩37,647 | +0.32% | 400 |
|---|
| 2025.11.25 | ₩37,351 | ₩37,444 | ₩37,324 | ₩37,444 | +0.25% | 1.4천 |
|---|
| 2025.11.24 | ₩37,150 | ₩37,190 | ₩37,150 | ₩37,190 | +0.11% | 200 |
|---|
| 2025.11.21 | ₩36,656 | ₩37,017 | ₩36,643 | ₩36,839 | +0.50% | 1천 |
|---|
| 2025.11.20 | ₩37,377 | ₩37,377 | ₩36,599 | ₩36,599 | -2.08% | 900 |
|---|
| 2025.11.19 | ₩37,043 | ₩37,043 | ₩36,870 | ₩36,953 | -0.25% | 1천 |
|---|
| 2025.11.18 | ₩36,843 | ₩36,977 | ₩36,843 | ₩36,906 | +0.17% | 600 |
|---|
| 2025.11.17 | ₩37,297 | ₩37,417 | ₩37,013 | ₩37,075 | -0.59% | 9.3천 |
|---|
| 2025.11.14 | ₩37,431 | ₩37,431 | ₩37,328 | ₩37,328 | -0.27% | 400 |
|---|
| 2025.11.13 | ₩37,644 | ₩37,658 | ₩37,353 | ₩37,353 | -0.77% | 4.5천 |
|---|
| 2025.11.12 | ₩37,751 | ₩37,793 | ₩37,751 | ₩37,793 | +0.11% | 1.4천 |
|---|
| 2025.11.11 | ₩37,762 | ₩37,777 | ₩37,762 | ₩37,777 | +0.04% | 800 |
|---|
| 2025.11.10 | ₩37,678 | ₩37,678 | ₩37,678 | ₩37,678 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩37,043 | ₩37,234 | ₩36,883 | ₩37,234 | +0.52% | 1.9천 |
|---|
| 2025.11.06 | ₩37,364 | ₩37,364 | ₩37,250 | ₩37,250 | -0.30% | 100 |
|---|
| 2025.11.05 | ₩37,618 | ₩37,618 | ₩37,496 | ₩37,496 | -0.32% | 300 |
|---|
| 2025.11.04 | ₩37,564 | ₩37,564 | ₩37,457 | ₩37,457 | -0.28% | 200 |
|---|
| 2025.11.03 | ₩37,724 | ₩37,738 | ₩37,699 | ₩37,699 | -0.07% | 3.2천 |
|---|
| 2025.10.31 | ₩37,791 | ₩37,791 | ₩37,719 | ₩37,719 | -0.19% | 1.1천 |
|---|
| 2025.10.30 | ₩37,791 | ₩37,791 | ₩37,643 | ₩37,643 | -0.39% | 300 |
|---|
| 2025.10.29 | ₩37,894 | ₩37,894 | ₩37,894 | ₩37,894 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,951 | ₩37,998 | ₩37,926 | ₩37,966 | +0.04% | 700 |
|---|
| 2025.10.27 | ₩37,938 | ₩37,938 | ₩37,938 | ₩37,938 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,671 | ₩37,671 | ₩37,623 | ₩37,623 | -0.13% | 500 |
|---|
| 2025.10.23 | ₩37,431 | ₩37,444 | ₩37,431 | ₩37,441 | +0.03% | 800 |
|---|
| 2025.10.22 | ₩37,337 | ₩37,337 | ₩37,230 | ₩37,265 | -0.19% | 300 |
|---|
| 2025.10.21 | ₩37,411 | ₩37,457 | ₩37,404 | ₩37,455 | +0.12% | 1.5천 |
|---|
| 2025.10.20 | ₩37,444 | ₩37,457 | ₩37,391 | ₩37,391 | -0.14% | 2.6천 |
|---|
| 2025.10.17 | ₩36,977 | ₩37,141 | ₩36,977 | ₩37,141 | +0.44% | 300 |
|---|
| 2025.10.16 | ₩36,963 | ₩36,994 | ₩36,963 | ₩36,994 | +0.08% | 900 |
|---|
| 2025.10.15 | ₩37,124 | ₩37,164 | ₩37,117 | ₩37,121 | -0.01% | 8.2천 |
|---|
| 2025.10.14 | ₩36,910 | ₩37,097 | ₩36,910 | ₩37,073 | +0.44% | 2천 |
|---|
| 2025.10.13 | ₩37,003 | ₩37,070 | ₩37,003 | ₩37,066 | +0.17% | 500 |
|---|
| 2025.10.10 | ₩36,790 | ₩36,790 | ₩36,660 | ₩36,662 | -0.35% | 800 |
|---|