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 | ₩40,818 | ₩40,898 | ₩40,818 | ₩40,898 | +0.20% | 1.3천 |
| 2026.10.08 | ₩40,631 | ₩40,689 | ₩40,591 | ₩40,689 | +0.14% | 600 |
| 2026.10.07 | ₩40,697 | ₩40,798 | ₩40,697 | ₩40,798 | +0.25% | 300 |
| 2026.10.06 | ₩40,898 | ₩40,964 | ₩40,898 | ₩40,898 | 0.00% | 300 |
| 2026.10.05 | ₩40,577 | ₩40,671 | ₩40,577 | ₩40,655 | +0.19% | 400 |
| 2026.10.02 | ₩40,551 | ₩40,551 | ₩40,350 | ₩40,390 | -0.39% | 1.1천 |
| 2026.10.01 | ₩40,063 | ₩40,217 | ₩39,873 | ₩40,176 | +0.28% | 7.1만 |
| 2026.09.30 | ₩40,364 | ₩40,364 | ₩40,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,153 |
| -0.52% |
| 100 |
| 2026.09.29 | ₩40,164 | ₩40,200 | ₩40,164 | ₩40,200 | +0.09% | 200 |
|---|
| 2026.09.28 | ₩40,204 | ₩40,284 | ₩40,204 | ₩40,249 | +0.11% | 600 |
|---|
| 2026.09.25 | ₩40,377 | ₩40,519 | ₩40,377 | ₩40,519 | +0.35% | 1천 |
|---|
| 2026.09.24 | ₩40,244 | ₩40,364 | ₩40,244 | ₩40,364 | +0.30% | 400 |
|---|
| 2026.09.23 | ₩40,484 | ₩40,484 | ₩40,365 | ₩40,365 | -0.29% | 200 |
|---|
| 2026.09.22 | ₩40,657 | ₩40,675 | ₩40,657 | ₩40,675 | +0.04% | 100 |
|---|
| 2026.09.21 | ₩40,457 | ₩40,697 | ₩40,457 | ₩40,691 | +0.58% | 700 |
|---|
| 2026.09.18 | ₩40,057 | ₩40,177 | ₩40,050 | ₩40,160 | +0.26% | 2.5천 |
|---|
| 2026.09.17 | ₩40,083 | ₩40,150 | ₩40,083 | ₩40,150 | +0.17% | 1.3천 |
|---|
| 2026.09.16 | ₩40,030 | ₩40,030 | ₩39,683 | ₩39,768 | -0.65% | 1.2천 |
|---|
| 2026.09.15 | ₩39,923 | ₩39,937 | ₩39,883 | ₩39,898 | -0.06% | 4천 |
|---|
| 2026.09.14 | ₩39,990 | ₩40,230 | ₩39,983 | ₩40,105 | +0.29% | 8.2천 |
|---|
| 2026.09.11 | ₩40,204 | ₩40,257 | ₩40,204 | ₩40,218 | +0.04% | 1천 |
|---|
| 2026.09.10 | ₩40,244 | ₩40,244 | ₩39,930 | ₩39,930 | -0.78% | 400 |
|---|
| 2026.09.09 | ₩40,244 | ₩40,257 | ₩40,164 | ₩40,185 | -0.15% | 2.9천 |
|---|
| 2026.09.08 | ₩40,417 | ₩40,417 | ₩40,356 | ₩40,356 | -0.15% | 1.4천 |
|---|
| 2026.09.04 | ₩40,591 | ₩40,591 | ₩40,564 | ₩40,564 | -0.07% | 300 |
|---|
| 2026.09.03 | ₩40,588 | ₩40,778 | ₩40,588 | ₩40,697 | +0.27% | 6.4천 |
|---|
| 2026.09.02 | ₩40,350 | ₩40,358 | ₩40,297 | ₩40,324 | -0.07% | 2천 |
|---|
| 2026.09.01 | ₩40,244 | ₩40,264 | ₩39,683 | ₩40,140 | -0.26% | 6.9만 |
|---|
| 2026.08.31 | ₩40,430 | ₩40,433 | ₩40,377 | ₩40,433 | +0.01% | 2.2천 |
|---|
| 2026.08.28 | ₩40,604 | ₩40,751 | ₩40,519 | ₩40,519 | -0.21% | 700 |
|---|
| 2026.08.27 | ₩40,631 | ₩40,644 | ₩40,631 | ₩40,644 | +0.03% | 1천 |
|---|
| 2026.08.26 | ₩40,457 | ₩40,457 | ₩40,410 | ₩40,457 | 0.00% | 1.4천 |
|---|
| 2026.08.25 | ₩40,430 | ₩40,464 | ₩40,430 | ₩40,464 | +0.08% | 2.1천 |
|---|
| 2026.08.24 | ₩40,337 | ₩40,364 | ₩40,297 | ₩40,317 | -0.05% | 3.8천 |
|---|
| 2026.08.21 | ₩40,404 | ₩40,417 | ₩40,392 | ₩40,392 | -0.03% | 2.9천 |
|---|
| 2026.08.20 | ₩40,324 | ₩40,324 | ₩40,234 | ₩40,234 | -0.22% | 700 |
|---|
| 2026.08.19 | ₩40,564 | ₩40,631 | ₩40,532 | ₩40,532 | -0.08% | 500 |
|---|
| 2026.08.18 | ₩40,451 | ₩40,451 | ₩40,388 | ₩40,388 | -0.16% | 600 |
|---|
| 2026.08.17 | ₩40,737 | ₩40,737 | ₩40,660 | ₩40,660 | -0.19% | 900 |
|---|
| 2026.08.14 | ₩40,831 | ₩40,831 | ₩40,831 | ₩40,831 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩40,906 | ₩40,906 | ₩40,906 | ₩40,906 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,764 | ₩40,764 | ₩40,696 | ₩40,696 | -0.17% | 1.1천 |
|---|
| 2026.08.11 | ₩40,764 | ₩40,764 | ₩40,600 | ₩40,604 | -0.39% | 2.9천 |
|---|
| 2026.08.10 | ₩40,577 | ₩40,778 | ₩40,577 | ₩40,681 | +0.26% | 9천 |
|---|
| 2026.08.07 | ₩40,737 | ₩40,737 | ₩40,725 | ₩40,725 | -0.03% | 900 |
|---|
| 2026.08.06 | ₩40,711 | ₩40,711 | ₩40,581 | ₩40,581 | -0.32% | 4.4천 |
|---|
| 2026.08.05 | ₩40,737 | ₩40,737 | ₩40,640 | ₩40,640 | -0.24% | 5.2천 |
|---|
| 2026.08.04 | ₩40,324 | ₩40,724 | ₩40,277 | ₩40,675 | +0.87% | 1만 |
|---|
| 2026.08.03 | ₩39,977 | ₩40,118 | ₩39,937 | ₩40,118 | +0.35% | 1.7만 |
|---|
| 2026.07.31 | ₩39,469 | ₩39,736 | ₩39,469 | ₩39,523 | +0.14% | 1.1만 |
|---|
| 2026.07.30 | ₩39,363 | ₩39,534 | ₩39,363 | ₩39,534 | +0.43% | 1.3천 |
|---|
| 2026.07.29 | ₩39,349 | ₩39,563 | ₩39,122 | ₩39,122 | -0.58% | 7.7천 |
|---|
| 2026.07.28 | ₩39,449 | ₩39,616 | ₩39,449 | ₩39,576 | +0.32% | 900 |
|---|
| 2026.07.27 | ₩39,443 | ₩39,495 | ₩39,363 | ₩39,436 | -0.02% | 2.1천 |
|---|
| 2026.07.24 | ₩39,376 | ₩39,496 | ₩39,323 | ₩39,359 | -0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩39,336 | ₩39,349 | ₩39,249 | ₩39,283 | -0.14% | 7.9천 |
|---|
| 2026.07.22 | ₩39,763 | ₩39,763 | ₩39,680 | ₩39,704 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩39,770 | ₩39,770 | ₩39,770 | ₩39,770 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩39,736 | ₩39,736 | ₩39,523 | ₩39,536 | -0.50% | 1천 |
|---|
| 2026.07.17 | ₩39,843 | ₩39,843 | ₩39,643 | ₩39,684 | -0.40% | 2.4천 |
|---|
| 2026.07.16 | ₩39,963 | ₩39,963 | ₩39,830 | ₩39,937 | -0.07% | 1.3천 |
|---|
| 2026.07.15 | ₩40,017 | ₩40,043 | ₩39,910 | ₩39,998 | -0.05% | 1.6천 |
|---|
| 2026.07.14 | ₩39,870 | ₩39,937 | ₩39,870 | ₩39,934 | +0.16% | 900 |
|---|
| 2026.07.13 | ₩39,923 | ₩39,937 | ₩39,831 | ₩39,831 | -0.23% | 3천 |
|---|
| 2026.07.10 | ₩39,923 | ₩40,047 | ₩39,923 | ₩40,047 | +0.31% | 5.7천 |
|---|
| 2026.07.09 | ₩39,897 | ₩39,963 | ₩39,862 | ₩39,923 | +0.07% | 1.7천 |
|---|
| 2026.07.08 | ₩39,656 | ₩39,731 | ₩39,630 | ₩39,731 | +0.19% | 500 |
|---|
| 2026.07.07 | ₩39,857 | ₩39,883 | ₩39,830 | ₩39,871 | +0.04% | 8.6천 |
|---|
| 2026.07.06 | ₩39,977 | ₩40,030 | ₩39,883 | ₩39,990 | +0.03% | 5천 |
|---|
| 2026.07.02 | ₩39,870 | ₩39,870 | ₩39,429 | ₩39,559 | -0.78% | 2.2천 |
|---|
| 2026.07.01 | ₩39,857 | ₩39,963 | ₩39,850 | ₩39,850 | -0.02% | 1.2천 |
|---|
| 2026.06.30 | ₩39,763 | ₩39,886 | ₩39,710 | ₩39,886 | +0.31% | 2.3만 |
|---|
| 2026.06.29 | ₩39,336 | ₩39,643 | ₩39,336 | ₩39,615 | +0.71% | 2.4천 |
|---|
| 2026.06.26 | ₩39,202 | ₩39,403 | ₩39,202 | ₩39,336 | +0.34% | 7.4천 |
|---|
| 2026.06.25 | ₩39,363 | ₩39,416 | ₩39,293 | ₩39,293 | -0.18% | 800 |
|---|
| 2026.06.24 | ₩39,403 | ₩39,403 | ₩39,259 | ₩39,259 | -0.37% | 500 |
|---|
| 2026.06.23 | ₩39,336 | ₩39,443 | ₩39,321 | ₩39,321 | -0.04% | 6.3천 |
|---|
| 2026.06.22 | ₩39,843 | ₩39,843 | ₩39,640 | ₩39,640 | -0.51% | 2.4천 |
|---|
| 2026.06.18 | ₩39,630 | ₩39,775 | ₩39,630 | ₩39,747 | +0.30% | 1.6천 |
|---|
| 2026.06.17 | ₩39,857 | ₩39,857 | ₩39,415 | ₩39,415 | -1.11% | 3.6천 |
|---|
| 2026.06.16 | ₩39,885 | ₩39,885 | ₩39,808 | ₩39,808 | -0.19% | 3.7천 |
|---|
| 2026.06.15 | ₩40,057 | ₩40,057 | ₩39,903 | ₩39,971 | -0.21% | 1.8천 |
|---|
| 2026.06.12 | ₩39,481 | ₩39,616 | ₩39,403 | ₩39,481 | 0.00% | 2.3만 |
|---|
| 2026.06.11 | ₩38,976 | ₩39,389 | ₩38,976 | ₩39,389 | +1.06% | 3.7천 |
|---|
| 2026.06.10 | ₩39,336 | ₩39,336 | ₩38,950 | ₩38,950 | -0.98% | 2천 |
|---|
| 2026.06.09 | ₩39,436 | ₩39,436 | ₩38,815 | ₩39,271 | -0.42% | 4.3천 |
|---|
| 2026.06.08 | ₩39,483 | ₩39,643 | ₩39,359 | ₩39,359 | -0.31% | 2.1만 |
|---|
| 2026.06.05 | ₩39,790 | ₩39,790 | ₩39,244 | ₩39,372 | -1.05% | 1.3만 |
|---|
| 2026.06.04 | ₩40,037 | ₩40,177 | ₩40,037 | ₩40,140 | +0.26% | 2.6천 |
|---|
| 2026.06.03 | ₩40,364 | ₩40,364 | ₩40,003 | ₩40,023 | -0.84% | 5.6천 |
|---|
| 2026.06.02 | ₩40,244 | ₩42,166 | ₩40,184 | ₩40,224 | -0.05% | 5.7만 |
|---|
| 2026.06.01 | ₩40,127 | ₩40,127 | ₩40,127 | ₩40,127 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,150 | ₩40,150 | ₩40,083 | ₩40,083 | -0.17% | 900 |
|---|
| 2026.05.28 | ₩40,123 | ₩40,123 | ₩39,883 | ₩40,026 | -0.24% | 700 |
|---|
| 2026.05.27 | ₩39,937 | ₩39,937 | ₩39,877 | ₩39,894 | -0.11% | 2.1천 |
|---|
| 2026.05.26 | ₩39,950 | ₩39,950 | ₩39,863 | ₩39,895 | -0.14% | 9.8천 |
|---|
| 2026.05.22 | ₩39,816 | ₩39,816 | ₩39,742 | ₩39,742 | -0.19% | 900 |
|---|
| 2026.05.21 | ₩39,403 | ₩39,630 | ₩39,403 | ₩39,578 | +0.44% | 1.2만 |
|---|
| 2026.05.20 | ₩39,256 | ₩39,520 | ₩39,256 | ₩39,520 | +0.67% | 1.2만 |
|---|
| 2026.05.19 | ₩39,202 | ₩39,388 | ₩39,189 | ₩39,198 | -0.01% | 2.3천 |
|---|
| 2026.05.18 | ₩39,443 | ₩39,443 | ₩39,283 | ₩39,412 | -0.08% | 6천 |
|---|
| 2026.05.15 | ₩39,530 | ₩39,615 | ₩39,429 | ₩39,429 | -0.25% | 2천 |
|---|
| 2026.05.14 | ₩39,917 | ₩39,934 | ₩39,866 | ₩39,866 | -0.13% | 8.5천 |
|---|
| 2026.05.13 | ₩39,403 | ₩39,670 | ₩39,403 | ₩39,650 | +0.63% | 6.1천 |
|---|
| 2026.05.12 | ₩39,389 | ₩39,476 | ₩39,336 | ₩39,476 | +0.22% | 500 |
|---|
| 2026.05.11 | ₩39,443 | ₩39,603 | ₩39,443 | ₩39,480 | +0.09% | 1.1천 |
|---|
| 2026.05.08 | ₩39,443 | ₩39,443 | ₩39,393 | ₩39,401 | -0.10% | 800 |
|---|
| 2026.05.07 | ₩39,363 | ₩39,363 | ₩39,176 | ₩39,198 | -0.42% | 1.6천 |
|---|
| 2026.05.06 | ₩39,176 | ₩39,349 | ₩39,156 | ₩39,327 | +0.39% | 2.4천 |
|---|
| 2026.05.05 | ₩38,936 | ₩39,016 | ₩38,914 | ₩38,914 | -0.05% | 2만 |
|---|
| 2026.05.04 | ₩38,882 | ₩38,909 | ₩38,709 | ₩38,727 | -0.40% | 1.8만 |
|---|
| 2026.05.01 | ₩38,976 | ₩38,976 | ₩38,831 | ₩38,831 | -0.37% | 500 |
|---|
| 2026.04.30 | ₩38,560 | ₩38,755 | ₩38,560 | ₩38,746 | +0.48% | 3.1천 |
|---|
| 2026.04.29 | ₩38,520 | ₩38,522 | ₩38,362 | ₩38,436 | -0.22% | 2.9천 |
|---|
| 2026.04.28 | ₩38,408 | ₩38,478 | ₩38,408 | ₩38,478 | +0.18% | 1.2천 |
|---|
| 2026.04.27 | ₩38,548 | ₩38,629 | ₩38,548 | ₩38,629 | +0.21% | 300 |
|---|
| 2026.04.24 | ₩38,575 | ₩38,626 | ₩38,575 | ₩38,626 | +0.13% | 1.8천 |
|---|
| 2026.04.23 | ₩38,428 | ₩38,428 | ₩38,362 | ₩38,414 | -0.04% | 800 |
|---|
| 2026.04.22 | ₩38,428 | ₩38,483 | ₩38,428 | ₩38,483 | +0.14% | 200 |
|---|
| 2026.04.21 | ₩38,322 | ₩38,362 | ₩38,252 | ₩38,252 | -0.18% | 1천 |
|---|
| 2026.04.20 | ₩38,439 | ₩38,439 | ₩38,439 | ₩38,439 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩38,575 | ₩38,575 | ₩38,482 | ₩38,526 | -0.13% | 2천 |
|---|
| 2026.04.16 | ₩38,161 | ₩38,255 | ₩38,095 | ₩38,204 | +0.11% | 2.7천 |
|---|
| 2026.04.15 | ₩38,001 | ₩38,116 | ₩38,001 | ₩38,116 | +0.30% | 1.3천 |
|---|
| 2026.04.14 | ₩37,788 | ₩37,961 | ₩37,788 | ₩37,941 | +0.41% | 1.9천 |
|---|
| 2026.04.13 | ₩37,401 | ₩37,667 | ₩37,374 | ₩37,665 | +0.71% | 1.1천 |
|---|
| 2026.04.10 | ₩37,514 | ₩37,514 | ₩37,410 | ₩37,410 | -0.28% | 200 |
|---|
| 2026.04.09 | ₩37,347 | ₩37,547 | ₩37,280 | ₩37,502 | +0.41% | 3천 |
|---|
| 2026.04.08 | ₩37,360 | ₩37,414 | ₩37,335 | ₩37,335 | -0.07% | 2.8천 |
|---|
| 2026.04.07 | ₩36,640 | ₩36,724 | ₩36,546 | ₩36,724 | +0.23% | 600 |
|---|
| 2026.04.06 | ₩36,666 | ₩36,693 | ₩36,653 | ₩36,668 | +0.00% | 2.7천 |
|---|
| 2026.04.02 | ₩36,560 | ₩36,585 | ₩36,293 | ₩36,585 | +0.07% | 1.8천 |
|---|
| 2026.04.01 | ₩36,560 | ₩36,653 | ₩36,533 | ₩36,580 | +0.05% | 13.3만 |
|---|
| 2026.03.31 | ₩36,132 | ₩36,374 | ₩36,132 | ₩36,374 | +0.67% | 300 |
|---|
| 2026.03.30 | ₩35,892 | ₩35,892 | ₩35,736 | ₩35,736 | -0.44% | 1.9천 |
|---|
| 2026.03.27 | ₩35,972 | ₩35,986 | ₩35,775 | ₩35,775 | -0.55% | 1.4천 |
|---|
| 2026.03.26 | ₩36,506 | ₩36,506 | ₩36,139 | ₩36,139 | -1.01% | 3천 |
|---|
| 2026.03.25 | ₩36,573 | ₩36,613 | ₩36,572 | ₩36,572 | -0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩36,359 | ₩36,546 | ₩36,359 | ₩36,421 | +0.17% | 2.7천 |
|---|
| 2026.03.23 | ₩36,573 | ₩36,680 | ₩36,505 | ₩36,505 | -0.19% | 2.1천 |
|---|
| 2026.03.20 | ₩36,373 | ₩36,399 | ₩36,214 | ₩36,214 | -0.44% | 2.7천 |
|---|
| 2026.03.19 | ₩36,486 | ₩36,668 | ₩36,486 | ₩36,668 | +0.50% | 1.1천 |
|---|
| 2026.03.18 | ₩37,000 | ₩37,000 | ₩36,724 | ₩36,724 | -0.75% | 1.3천 |
|---|
| 2026.03.17 | ₩37,160 | ₩37,160 | ₩37,067 | ₩37,098 | -0.17% | 500 |
|---|
| 2026.03.16 | ₩37,107 | ₩37,147 | ₩37,066 | ₩37,066 | -0.11% | 3.5천 |
|---|
| 2026.03.13 | ₩36,907 | ₩36,920 | ₩36,809 | ₩36,809 | -0.26% | 3.3천 |
|---|
| 2026.03.12 | ₩37,092 | ₩37,092 | ₩36,907 | ₩36,907 | -0.50% | 5.9만 |
|---|
| 2026.03.11 | ₩37,294 | ₩37,441 | ₩37,174 | ₩37,296 | +0.01% | 7.7천 |
|---|
| 2026.03.10 | ₩37,360 | ₩37,561 | ₩37,360 | ₩37,360 | 0.00% | 4.2천 |
|---|
| 2026.03.09 | ₩36,893 | ₩37,406 | ₩36,853 | ₩37,406 | +1.39% | 1천 |
|---|
| 2026.03.06 | ₩37,280 | ₩37,280 | ₩37,199 | ₩37,199 | -0.22% | 300 |
|---|
| 2026.03.05 | ₩37,681 | ₩37,681 | ₩37,374 | ₩37,547 | -0.35% | 2.6천 |
|---|
| 2026.03.04 | ₩37,614 | ₩37,814 | ₩37,614 | ₩37,806 | +0.51% | 3.9천 |
|---|
| 2026.03.03 | ₩37,320 | ₩37,667 | ₩37,274 | ₩37,593 | +0.73% | 3.5천 |
|---|
| 2026.03.02 | ₩37,801 | ₩37,948 | ₩37,788 | ₩37,948 | +0.39% | 1.4천 |
|---|
| 2026.02.27 | ₩37,814 | ₩37,877 | ₩37,814 | ₩37,877 | +0.17% | 200 |
|---|
| 2026.02.26 | ₩38,028 | ₩38,068 | ₩37,814 | ₩37,945 | -0.22% | 2.2천 |
|---|
| 2026.02.25 | ₩38,008 | ₩38,095 | ₩38,008 | ₩38,088 | +0.21% | 300 |
|---|
| 2026.02.24 | ₩37,708 | ₩37,894 | ₩37,708 | ₩37,894 | +0.50% | 1.7천 |
|---|
| 2026.02.23 | ₩37,897 | ₩37,897 | ₩37,627 | ₩37,641 | -0.68% | 400 |
|---|
| 2026.02.20 | ₩37,814 | ₩37,873 | ₩37,748 | ₩37,873 | +0.16% | 400 |
|---|
| 2026.02.19 | ₩37,694 | ₩37,721 | ₩37,654 | ₩37,710 | +0.04% | 700 |
|---|
| 2026.02.18 | ₩37,854 | ₩37,854 | ₩37,712 | ₩37,780 | -0.20% | 2천 |
|---|
| 2026.02.17 | ₩37,521 | ₩37,659 | ₩37,521 | ₩37,659 | +0.37% | 300 |
|---|
| 2026.02.13 | ₩37,708 | ₩37,721 | ₩37,615 | ₩37,615 | -0.24% | 2.1천 |
|---|
| 2026.02.12 | ₩37,894 | ₩37,894 | ₩37,573 | ₩37,573 | -0.85% | 1.8천 |
|---|
| 2026.02.11 | ₩37,854 | ₩37,988 | ₩37,788 | ₩37,948 | +0.25% | 1.6천 |
|---|
| 2026.02.10 | ₩38,008 | ₩38,041 | ₩37,908 | ₩37,914 | -0.25% | 1.7천 |
|---|
| 2026.02.09 | ₩38,001 | ₩38,001 | ₩37,981 | ₩37,988 | -0.04% | 2.3천 |
|---|
| 2026.02.06 | ₩37,788 | ₩37,885 | ₩37,788 | ₩37,885 | +0.26% | 1천 |
|---|
| 2026.02.05 | ₩37,360 | ₩37,521 | ₩37,267 | ₩37,330 | -0.08% | 3.7만 |
|---|
| 2026.02.04 | ₩37,521 | ₩37,734 | ₩37,521 | ₩37,607 | +0.23% | 1.3만 |
|---|
| 2026.02.03 | ₩38,041 | ₩38,041 | ₩37,614 | ₩37,741 | -0.79% | 5.3천 |
|---|
| 2026.02.02 | ₩37,894 | ₩38,055 | ₩37,894 | ₩37,974 | +0.21% | 3.1천 |
|---|
| 2026.01.30 | ₩37,868 | ₩37,868 | ₩37,761 | ₩37,822 | -0.12% | 800 |
|---|
| 2026.01.29 | ₩37,929 | ₩37,929 | ₩37,929 | ₩37,929 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩37,974 | ₩38,028 | ₩37,974 | ₩37,974 | 0.00% | 900 |
|---|
| 2026.01.27 | ₩37,934 | ₩37,948 | ₩37,934 | ₩37,948 | +0.04% | 700 |
|---|
| 2026.01.26 | ₩37,854 | ₩37,854 | ₩37,817 | ₩37,817 | -0.10% | 600 |
|---|
| 2026.01.23 | ₩37,706 | ₩37,706 | ₩37,650 | ₩37,650 | -0.15% | 700 |
|---|
| 2026.01.22 | ₩37,667 | ₩37,667 | ₩37,594 | ₩37,594 | -0.19% | 500 |
|---|
| 2026.01.21 | ₩37,443 | ₩37,443 | ₩37,443 | ₩37,443 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩37,374 | ₩37,374 | ₩37,076 | ₩37,076 | -0.80% | 5.6천 |
|---|
| 2026.01.16 | ₩37,694 | ₩37,749 | ₩37,694 | ₩37,749 | +0.15% | 1천 |
|---|
| 2026.01.15 | ₩37,801 | ₩37,881 | ₩37,712 | ₩37,712 | -0.24% | 500 |
|---|
| 2026.01.14 | ₩37,627 | ₩37,637 | ₩37,506 | ₩37,637 | +0.02% | 1.4천 |
|---|
| 2026.01.13 | ₩37,761 | ₩37,801 | ₩37,761 | ₩37,790 | +0.08% | 400 |
|---|
| 2026.01.12 | ₩37,894 | ₩37,894 | ₩37,877 | ₩37,877 | -0.05% | 300 |
|---|
| 2026.01.09 | ₩37,814 | ₩37,861 | ₩37,814 | ₩37,861 | +0.12% | 800 |
|---|
| 2026.01.08 | ₩37,667 | ₩37,667 | ₩37,641 | ₩37,641 | -0.07% | 600 |
|---|
| 2026.01.07 | ₩37,654 | ₩37,654 | ₩37,654 | ₩37,654 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,598 | ₩37,761 | ₩37,598 | ₩37,750 | +0.40% | 2.2천 |
|---|
| 2026.01.05 | ₩37,589 | ₩37,589 | ₩37,589 | ₩37,589 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩37,374 | ₩37,374 | ₩37,287 | ₩37,343 | -0.08% | 500 |
|---|
| 2025.12.31 | ₩37,414 | ₩37,414 | ₩37,348 | ₩37,348 | -0.17% | 100 |
|---|
| 2025.12.30 | ₩37,614 | ₩37,641 | ₩37,601 | ₩37,601 | -0.04% | 600 |
|---|
| 2025.12.29 | ₩37,622 | ₩37,622 | ₩37,622 | ₩37,622 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩37,721 | ₩37,721 | ₩37,667 | ₩37,718 | -0.01% | 900 |
|---|
| 2025.12.24 | ₩37,547 | ₩37,547 | ₩37,534 | ₩37,534 | -0.04% | 100 |
|---|
| 2025.12.23 | ₩37,708 | ₩37,708 | ₩37,601 | ₩37,611 | -0.25% | 800 |
|---|
| 2025.12.22 | ₩37,728 | ₩37,770 | ₩37,721 | ₩37,770 | +0.11% | 2.6천 |
|---|
| 2025.12.19 | ₩37,561 | ₩37,641 | ₩37,561 | ₩37,583 | +0.06% | 1.8천 |
|---|
| 2025.12.18 | ₩37,507 | ₩37,534 | ₩37,415 | ₩37,415 | -0.25% | 4.9천 |
|---|
| 2025.12.17 | ₩37,414 | ₩37,414 | ₩37,194 | ₩37,194 | -0.59% | 200 |
|---|
| 2025.12.16 | ₩37,414 | ₩37,487 | ₩37,401 | ₩37,487 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩37,587 | ₩37,814 | ₩37,494 | ₩37,541 | -0.12% | 4.4천 |
|---|
| 2025.12.12 | ₩37,574 | ₩37,574 | ₩37,527 | ₩37,527 | -0.12% | 300 |
|---|
| 2025.12.11 | ₩37,721 | ₩37,834 | ₩37,708 | ₩37,834 | +0.30% | 7.1천 |
|---|
| 2025.12.10 | ₩37,534 | ₩37,784 | ₩37,534 | ₩37,784 | +0.67% | 3.9천 |
|---|
| 2025.12.09 | ₩37,614 | ₩37,614 | ₩37,558 | ₩37,558 | -0.15% | 5.1천 |
|---|
| 2025.12.08 | ₩37,587 | ₩37,587 | ₩37,571 | ₩37,571 | -0.04% | 300 |
|---|
| 2025.12.05 | ₩37,738 | ₩37,806 | ₩37,725 | ₩37,725 | -0.04% | 1.4천 |
|---|
| 2025.12.04 | ₩37,662 | ₩37,662 | ₩37,662 | ₩37,662 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩37,625 | ₩37,734 | ₩37,625 | ₩37,677 | +0.14% | 1.6천 |
|---|
| 2025.12.02 | ₩37,641 | ₩37,641 | ₩37,613 | ₩37,613 | -0.07% | 500 |
|---|
| 2025.12.01 | ₩37,574 | ₩37,602 | ₩37,535 | ₩37,535 | -0.10% | 600 |
|---|
| 2025.11.28 | ₩37,674 | ₩37,734 | ₩37,667 | ₩37,734 | +0.16% | 400 |
|---|
| 2025.11.26 | ₩37,509 | ₩37,630 | ₩37,509 | ₩37,630 | +0.32% | 400 |
|---|
| 2025.11.25 | ₩37,334 | ₩37,427 | ₩37,307 | ₩37,427 | +0.25% | 1.4천 |
|---|
| 2025.11.24 | ₩37,134 | ₩37,174 | ₩37,134 | ₩37,174 | +0.11% | 200 |
|---|
| 2025.11.21 | ₩36,640 | ₩37,000 | ₩36,626 | ₩36,823 | +0.50% | 1천 |
|---|
| 2025.11.20 | ₩37,360 | ₩37,360 | ₩36,582 | ₩36,582 | -2.08% | 900 |
|---|
| 2025.11.19 | ₩37,027 | ₩37,027 | ₩36,853 | ₩36,936 | -0.25% | 1천 |
|---|
| 2025.11.18 | ₩36,827 | ₩36,960 | ₩36,827 | ₩36,889 | +0.17% | 600 |
|---|
| 2025.11.17 | ₩37,280 | ₩37,401 | ₩36,996 | ₩37,059 | -0.59% | 9.3천 |
|---|
| 2025.11.14 | ₩37,414 | ₩37,414 | ₩37,311 | ₩37,311 | -0.27% | 400 |
|---|
| 2025.11.13 | ₩37,627 | ₩37,641 | ₩37,336 | ₩37,336 | -0.77% | 4.5천 |
|---|
| 2025.11.12 | ₩37,734 | ₩37,776 | ₩37,734 | ₩37,776 | +0.11% | 1.4천 |
|---|
| 2025.11.11 | ₩37,745 | ₩37,760 | ₩37,745 | ₩37,760 | +0.04% | 800 |
|---|
| 2025.11.10 | ₩37,661 | ₩37,661 | ₩37,661 | ₩37,661 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩37,027 | ₩37,218 | ₩36,867 | ₩37,218 | +0.52% | 1.9천 |
|---|
| 2025.11.06 | ₩37,347 | ₩37,347 | ₩37,234 | ₩37,234 | -0.30% | 100 |
|---|
| 2025.11.05 | ₩37,601 | ₩37,601 | ₩37,479 | ₩37,479 | -0.32% | 300 |
|---|
| 2025.11.04 | ₩37,547 | ₩37,547 | ₩37,441 | ₩37,441 | -0.28% | 200 |
|---|
| 2025.11.03 | ₩37,708 | ₩37,721 | ₩37,682 | ₩37,682 | -0.07% | 3.2천 |
|---|
| 2025.10.31 | ₩37,774 | ₩37,774 | ₩37,702 | ₩37,702 | -0.19% | 1.1천 |
|---|
| 2025.10.30 | ₩37,774 | ₩37,774 | ₩37,626 | ₩37,626 | -0.39% | 300 |
|---|
| 2025.10.29 | ₩37,877 | ₩37,877 | ₩37,877 | ₩37,877 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,934 | ₩37,981 | ₩37,909 | ₩37,949 | +0.04% | 700 |
|---|
| 2025.10.27 | ₩37,921 | ₩37,921 | ₩37,921 | ₩37,921 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,654 | ₩37,654 | ₩37,606 | ₩37,606 | -0.13% | 500 |
|---|
| 2025.10.23 | ₩37,414 | ₩37,427 | ₩37,414 | ₩37,425 | +0.03% | 800 |
|---|
| 2025.10.22 | ₩37,320 | ₩37,320 | ₩37,214 | ₩37,248 | -0.19% | 300 |
|---|
| 2025.10.21 | ₩37,394 | ₩37,441 | ₩37,387 | ₩37,438 | +0.12% | 1.5천 |
|---|
| 2025.10.20 | ₩37,427 | ₩37,441 | ₩37,374 | ₩37,374 | -0.14% | 2.6천 |
|---|
| 2025.10.17 | ₩36,960 | ₩37,124 | ₩36,960 | ₩37,124 | +0.44% | 300 |
|---|
| 2025.10.16 | ₩36,947 | ₩36,977 | ₩36,947 | ₩36,977 | +0.08% | 900 |
|---|
| 2025.10.15 | ₩37,107 | ₩37,147 | ₩37,100 | ₩37,104 | -0.01% | 8.2천 |
|---|
| 2025.10.14 | ₩36,893 | ₩37,080 | ₩36,893 | ₩37,056 | +0.44% | 2천 |
|---|
| 2025.10.13 | ₩36,987 | ₩37,053 | ₩36,987 | ₩37,049 | +0.17% | 500 |
|---|
| 2025.10.10 | ₩36,773 | ₩36,773 | ₩36,644 | ₩36,645 | -0.35% | 800 |
|---|