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 | ₩40,856 | ₩40,936 | ₩40,856 | ₩40,936 | +0.20% | 1.3천 |
| 2026.10.08 | ₩40,669 | ₩40,728 | ₩40,629 | ₩40,728 | +0.14% | 600 |
| 2026.10.07 | ₩40,736 | ₩40,836 | ₩40,736 | ₩40,836 | +0.25% | 300 |
| 2026.10.06 | ₩40,936 | ₩41,003 | ₩40,936 | ₩40,936 | 0.00% | 300 |
| 2026.10.05 | ₩40,616 | ₩40,709 | ₩40,616 | ₩40,693 | +0.19% | 400 |
| 2026.10.02 | ₩40,589 | ₩40,589 | ₩40,388 | ₩40,429 | -0.39% | 1.1천 |
| 2026.10.01 | ₩40,101 | ₩40,255 | ₩39,910 | ₩40,213 | +0.28% | 7.1만 |
| 2026.09.30 | ₩40,402 | ₩40,402 | ₩40,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,191 |
| -0.52% |
| 100 |
| 2026.09.29 | ₩40,201 | ₩40,238 | ₩40,201 | ₩40,238 | +0.09% | 200 |
|---|
| 2026.09.28 | ₩40,242 | ₩40,322 | ₩40,242 | ₩40,287 | +0.11% | 600 |
|---|
| 2026.09.25 | ₩40,415 | ₩40,557 | ₩40,415 | ₩40,557 | +0.35% | 1천 |
|---|
| 2026.09.24 | ₩40,282 | ₩40,402 | ₩40,282 | ₩40,402 | +0.30% | 400 |
|---|
| 2026.09.23 | ₩40,522 | ₩40,522 | ₩40,403 | ₩40,403 | -0.29% | 200 |
|---|
| 2026.09.22 | ₩40,696 | ₩40,713 | ₩40,696 | ₩40,713 | +0.04% | 100 |
|---|
| 2026.09.21 | ₩40,495 | ₩40,736 | ₩40,495 | ₩40,729 | +0.58% | 700 |
|---|
| 2026.09.18 | ₩40,095 | ₩40,215 | ₩40,088 | ₩40,197 | +0.26% | 2.5천 |
|---|
| 2026.09.17 | ₩40,121 | ₩40,188 | ₩40,121 | ₩40,188 | +0.17% | 1.3천 |
|---|
| 2026.09.16 | ₩40,068 | ₩40,068 | ₩39,720 | ₩39,806 | -0.65% | 1.2천 |
|---|
| 2026.09.15 | ₩39,961 | ₩39,974 | ₩39,921 | ₩39,936 | -0.06% | 4천 |
|---|
| 2026.09.14 | ₩40,028 | ₩40,268 | ₩40,021 | ₩40,143 | +0.29% | 8.2천 |
|---|
| 2026.09.11 | ₩40,242 | ₩40,295 | ₩40,242 | ₩40,256 | +0.04% | 1천 |
|---|
| 2026.09.10 | ₩40,282 | ₩40,282 | ₩39,968 | ₩39,968 | -0.78% | 400 |
|---|
| 2026.09.09 | ₩40,282 | ₩40,295 | ₩40,201 | ₩40,223 | -0.15% | 2.9천 |
|---|
| 2026.09.08 | ₩40,455 | ₩40,455 | ₩40,394 | ₩40,394 | -0.15% | 1.4천 |
|---|
| 2026.09.04 | ₩40,629 | ₩40,629 | ₩40,602 | ₩40,602 | -0.07% | 300 |
|---|
| 2026.09.03 | ₩40,626 | ₩40,816 | ₩40,626 | ₩40,736 | +0.27% | 6.4천 |
|---|
| 2026.09.02 | ₩40,388 | ₩40,397 | ₩40,335 | ₩40,362 | -0.07% | 2천 |
|---|
| 2026.09.01 | ₩40,282 | ₩40,302 | ₩39,720 | ₩40,177 | -0.26% | 6.9만 |
|---|
| 2026.08.31 | ₩40,469 | ₩40,471 | ₩40,415 | ₩40,471 | +0.01% | 2.2천 |
|---|
| 2026.08.28 | ₩40,642 | ₩40,789 | ₩40,557 | ₩40,557 | -0.21% | 700 |
|---|
| 2026.08.27 | ₩40,669 | ₩40,682 | ₩40,669 | ₩40,682 | +0.03% | 1천 |
|---|
| 2026.08.26 | ₩40,495 | ₩40,495 | ₩40,449 | ₩40,495 | 0.00% | 1.4천 |
|---|
| 2026.08.25 | ₩40,469 | ₩40,502 | ₩40,469 | ₩40,502 | +0.08% | 2.1천 |
|---|
| 2026.08.24 | ₩40,375 | ₩40,402 | ₩40,335 | ₩40,355 | -0.05% | 3.8천 |
|---|
| 2026.08.21 | ₩40,442 | ₩40,455 | ₩40,430 | ₩40,430 | -0.03% | 2.9천 |
|---|
| 2026.08.20 | ₩40,362 | ₩40,362 | ₩40,272 | ₩40,272 | -0.22% | 700 |
|---|
| 2026.08.19 | ₩40,602 | ₩40,669 | ₩40,570 | ₩40,570 | -0.08% | 500 |
|---|
| 2026.08.18 | ₩40,489 | ₩40,489 | ₩40,426 | ₩40,426 | -0.16% | 600 |
|---|
| 2026.08.17 | ₩40,776 | ₩40,776 | ₩40,698 | ₩40,698 | -0.19% | 900 |
|---|
| 2026.08.14 | ₩40,869 | ₩40,869 | ₩40,869 | ₩40,869 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩40,944 | ₩40,944 | ₩40,944 | ₩40,944 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,803 | ₩40,803 | ₩40,735 | ₩40,735 | -0.17% | 1.1천 |
|---|
| 2026.08.11 | ₩40,803 | ₩40,803 | ₩40,638 | ₩40,642 | -0.39% | 2.9천 |
|---|
| 2026.08.10 | ₩40,616 | ₩40,816 | ₩40,616 | ₩40,720 | +0.26% | 9천 |
|---|
| 2026.08.07 | ₩40,776 | ₩40,776 | ₩40,764 | ₩40,764 | -0.03% | 900 |
|---|
| 2026.08.06 | ₩40,749 | ₩40,749 | ₩40,620 | ₩40,620 | -0.32% | 4.4천 |
|---|
| 2026.08.05 | ₩40,776 | ₩40,776 | ₩40,678 | ₩40,678 | -0.24% | 5.2천 |
|---|
| 2026.08.04 | ₩40,362 | ₩40,763 | ₩40,315 | ₩40,713 | +0.87% | 1만 |
|---|
| 2026.08.03 | ₩40,014 | ₩40,156 | ₩39,974 | ₩40,156 | +0.35% | 1.7만 |
|---|
| 2026.07.31 | ₩39,507 | ₩39,774 | ₩39,507 | ₩39,560 | +0.14% | 1.1만 |
|---|
| 2026.07.30 | ₩39,400 | ₩39,571 | ₩39,400 | ₩39,571 | +0.43% | 1.3천 |
|---|
| 2026.07.29 | ₩39,386 | ₩39,600 | ₩39,159 | ₩39,159 | -0.58% | 7.7천 |
|---|
| 2026.07.28 | ₩39,487 | ₩39,654 | ₩39,487 | ₩39,614 | +0.32% | 900 |
|---|
| 2026.07.27 | ₩39,480 | ₩39,532 | ₩39,400 | ₩39,473 | -0.02% | 2.1천 |
|---|
| 2026.07.24 | ₩39,413 | ₩39,533 | ₩39,360 | ₩39,396 | -0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩39,373 | ₩39,386 | ₩39,286 | ₩39,320 | -0.14% | 7.9천 |
|---|
| 2026.07.22 | ₩39,801 | ₩39,801 | ₩39,718 | ₩39,742 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩39,807 | ₩39,807 | ₩39,807 | ₩39,807 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩39,774 | ₩39,774 | ₩39,560 | ₩39,574 | -0.50% | 1천 |
|---|
| 2026.07.17 | ₩39,881 | ₩39,881 | ₩39,680 | ₩39,722 | -0.40% | 2.4천 |
|---|
| 2026.07.16 | ₩40,001 | ₩40,001 | ₩39,867 | ₩39,974 | -0.07% | 1.3천 |
|---|
| 2026.07.15 | ₩40,054 | ₩40,081 | ₩39,948 | ₩40,036 | -0.05% | 1.6천 |
|---|
| 2026.07.14 | ₩39,908 | ₩39,974 | ₩39,908 | ₩39,972 | +0.16% | 900 |
|---|
| 2026.07.13 | ₩39,961 | ₩39,974 | ₩39,869 | ₩39,869 | -0.23% | 3천 |
|---|
| 2026.07.10 | ₩39,961 | ₩40,085 | ₩39,961 | ₩40,085 | +0.31% | 5.7천 |
|---|
| 2026.07.09 | ₩39,934 | ₩40,001 | ₩39,899 | ₩39,961 | +0.07% | 1.7천 |
|---|
| 2026.07.08 | ₩39,694 | ₩39,769 | ₩39,667 | ₩39,769 | +0.19% | 500 |
|---|
| 2026.07.07 | ₩39,894 | ₩39,921 | ₩39,867 | ₩39,909 | +0.04% | 8.6천 |
|---|
| 2026.07.06 | ₩40,014 | ₩40,068 | ₩39,921 | ₩40,028 | +0.03% | 5천 |
|---|
| 2026.07.02 | ₩39,908 | ₩39,908 | ₩39,467 | ₩39,596 | -0.78% | 2.2천 |
|---|
| 2026.07.01 | ₩39,894 | ₩40,001 | ₩39,887 | ₩39,887 | -0.02% | 1.2천 |
|---|
| 2026.06.30 | ₩39,801 | ₩39,924 | ₩39,747 | ₩39,924 | +0.31% | 2.3만 |
|---|
| 2026.06.29 | ₩39,373 | ₩39,680 | ₩39,373 | ₩39,652 | +0.71% | 2.4천 |
|---|
| 2026.06.26 | ₩39,239 | ₩39,440 | ₩39,239 | ₩39,373 | +0.34% | 7.4천 |
|---|
| 2026.06.25 | ₩39,400 | ₩39,453 | ₩39,330 | ₩39,330 | -0.18% | 800 |
|---|
| 2026.06.24 | ₩39,440 | ₩39,440 | ₩39,296 | ₩39,296 | -0.37% | 500 |
|---|
| 2026.06.23 | ₩39,373 | ₩39,480 | ₩39,358 | ₩39,358 | -0.04% | 6.3천 |
|---|
| 2026.06.22 | ₩39,881 | ₩39,881 | ₩39,678 | ₩39,678 | -0.51% | 2.4천 |
|---|
| 2026.06.18 | ₩39,667 | ₩39,813 | ₩39,667 | ₩39,785 | +0.30% | 1.6천 |
|---|
| 2026.06.17 | ₩39,894 | ₩39,894 | ₩39,452 | ₩39,452 | -1.11% | 3.6천 |
|---|
| 2026.06.16 | ₩39,922 | ₩39,922 | ₩39,846 | ₩39,846 | -0.19% | 3.7천 |
|---|
| 2026.06.15 | ₩40,095 | ₩40,095 | ₩39,941 | ₩40,009 | -0.21% | 1.8천 |
|---|
| 2026.06.12 | ₩39,519 | ₩39,654 | ₩39,440 | ₩39,519 | 0.00% | 2.3만 |
|---|
| 2026.06.11 | ₩39,012 | ₩39,427 | ₩39,012 | ₩39,427 | +1.06% | 3.7천 |
|---|
| 2026.06.10 | ₩39,373 | ₩39,373 | ₩38,987 | ₩38,987 | -0.98% | 2천 |
|---|
| 2026.06.09 | ₩39,473 | ₩39,473 | ₩38,852 | ₩39,308 | -0.42% | 4.3천 |
|---|
| 2026.06.08 | ₩39,520 | ₩39,680 | ₩39,396 | ₩39,396 | -0.31% | 2.1만 |
|---|
| 2026.06.05 | ₩39,827 | ₩39,827 | ₩39,281 | ₩39,409 | -1.05% | 1.3만 |
|---|
| 2026.06.04 | ₩40,075 | ₩40,215 | ₩40,075 | ₩40,177 | +0.26% | 2.6천 |
|---|
| 2026.06.03 | ₩40,402 | ₩40,402 | ₩40,041 | ₩40,061 | -0.84% | 5.6천 |
|---|
| 2026.06.02 | ₩40,282 | ₩42,206 | ₩40,221 | ₩40,262 | -0.05% | 5.7만 |
|---|
| 2026.06.01 | ₩40,165 | ₩40,165 | ₩40,165 | ₩40,165 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,188 | ₩40,188 | ₩40,121 | ₩40,121 | -0.17% | 900 |
|---|
| 2026.05.28 | ₩40,161 | ₩40,161 | ₩39,921 | ₩40,064 | -0.24% | 700 |
|---|
| 2026.05.27 | ₩39,974 | ₩39,974 | ₩39,914 | ₩39,932 | -0.11% | 2.1천 |
|---|
| 2026.05.26 | ₩39,988 | ₩39,988 | ₩39,901 | ₩39,933 | -0.14% | 9.8천 |
|---|
| 2026.05.22 | ₩39,854 | ₩39,854 | ₩39,779 | ₩39,779 | -0.19% | 900 |
|---|
| 2026.05.21 | ₩39,440 | ₩39,667 | ₩39,440 | ₩39,615 | +0.44% | 1.2만 |
|---|
| 2026.05.20 | ₩39,293 | ₩39,557 | ₩39,293 | ₩39,557 | +0.67% | 1.2만 |
|---|
| 2026.05.19 | ₩39,239 | ₩39,425 | ₩39,226 | ₩39,235 | -0.01% | 2.3천 |
|---|
| 2026.05.18 | ₩39,480 | ₩39,480 | ₩39,320 | ₩39,449 | -0.08% | 6천 |
|---|
| 2026.05.15 | ₩39,567 | ₩39,652 | ₩39,467 | ₩39,467 | -0.25% | 2천 |
|---|
| 2026.05.14 | ₩39,954 | ₩39,972 | ₩39,904 | ₩39,904 | -0.13% | 8.5천 |
|---|
| 2026.05.13 | ₩39,440 | ₩39,707 | ₩39,440 | ₩39,687 | +0.63% | 6.1천 |
|---|
| 2026.05.12 | ₩39,427 | ₩39,513 | ₩39,373 | ₩39,513 | +0.22% | 500 |
|---|
| 2026.05.11 | ₩39,480 | ₩39,640 | ₩39,480 | ₩39,517 | +0.09% | 1.1천 |
|---|
| 2026.05.08 | ₩39,480 | ₩39,480 | ₩39,431 | ₩39,439 | -0.10% | 800 |
|---|
| 2026.05.07 | ₩39,400 | ₩39,400 | ₩39,213 | ₩39,235 | -0.42% | 1.6천 |
|---|
| 2026.05.06 | ₩39,213 | ₩39,386 | ₩39,193 | ₩39,364 | +0.39% | 2.4천 |
|---|
| 2026.05.05 | ₩38,972 | ₩39,052 | ₩38,951 | ₩38,951 | -0.05% | 2만 |
|---|
| 2026.05.04 | ₩38,919 | ₩38,946 | ₩38,745 | ₩38,764 | -0.40% | 1.8만 |
|---|
| 2026.05.01 | ₩39,012 | ₩39,012 | ₩38,868 | ₩38,868 | -0.37% | 500 |
|---|
| 2026.04.30 | ₩38,597 | ₩38,792 | ₩38,597 | ₩38,783 | +0.48% | 3.1천 |
|---|
| 2026.04.29 | ₩38,557 | ₩38,558 | ₩38,398 | ₩38,473 | -0.22% | 2.9천 |
|---|
| 2026.04.28 | ₩38,445 | ₩38,514 | ₩38,445 | ₩38,514 | +0.18% | 1.2천 |
|---|
| 2026.04.27 | ₩38,585 | ₩38,665 | ₩38,585 | ₩38,665 | +0.21% | 300 |
|---|
| 2026.04.24 | ₩38,612 | ₩38,662 | ₩38,612 | ₩38,662 | +0.13% | 1.8천 |
|---|
| 2026.04.23 | ₩38,465 | ₩38,465 | ₩38,398 | ₩38,450 | -0.04% | 800 |
|---|
| 2026.04.22 | ₩38,465 | ₩38,519 | ₩38,465 | ₩38,519 | +0.14% | 200 |
|---|
| 2026.04.21 | ₩38,358 | ₩38,398 | ₩38,288 | ₩38,288 | -0.18% | 1천 |
|---|
| 2026.04.20 | ₩38,475 | ₩38,475 | ₩38,475 | ₩38,475 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩38,612 | ₩38,612 | ₩38,518 | ₩38,562 | -0.13% | 2천 |
|---|
| 2026.04.16 | ₩38,197 | ₩38,291 | ₩38,131 | ₩38,240 | +0.11% | 2.7천 |
|---|
| 2026.04.15 | ₩38,037 | ₩38,152 | ₩38,037 | ₩38,152 | +0.30% | 1.3천 |
|---|
| 2026.04.14 | ₩37,823 | ₩37,997 | ₩37,823 | ₩37,977 | +0.41% | 1.9천 |
|---|
| 2026.04.13 | ₩37,436 | ₩37,703 | ₩37,409 | ₩37,700 | +0.71% | 1.1천 |
|---|
| 2026.04.10 | ₩37,549 | ₩37,549 | ₩37,445 | ₩37,445 | -0.28% | 200 |
|---|
| 2026.04.09 | ₩37,382 | ₩37,583 | ₩37,316 | ₩37,537 | +0.41% | 3천 |
|---|
| 2026.04.08 | ₩37,396 | ₩37,449 | ₩37,370 | ₩37,370 | -0.07% | 2.8천 |
|---|
| 2026.04.07 | ₩36,674 | ₩36,758 | ₩36,581 | ₩36,758 | +0.23% | 600 |
|---|
| 2026.04.06 | ₩36,701 | ₩36,728 | ₩36,688 | ₩36,702 | +0.00% | 2.7천 |
|---|
| 2026.04.02 | ₩36,594 | ₩36,620 | ₩36,327 | ₩36,620 | +0.07% | 1.8천 |
|---|
| 2026.04.01 | ₩36,594 | ₩36,688 | ₩36,567 | ₩36,614 | +0.05% | 13.3만 |
|---|
| 2026.03.31 | ₩36,167 | ₩36,408 | ₩36,167 | ₩36,408 | +0.67% | 300 |
|---|
| 2026.03.30 | ₩35,926 | ₩35,926 | ₩35,770 | ₩35,770 | -0.44% | 1.9천 |
|---|
| 2026.03.27 | ₩36,006 | ₩36,020 | ₩35,809 | ₩35,809 | -0.55% | 1.4천 |
|---|
| 2026.03.26 | ₩36,541 | ₩36,541 | ₩36,173 | ₩36,173 | -1.01% | 3천 |
|---|
| 2026.03.25 | ₩36,607 | ₩36,648 | ₩36,606 | ₩36,606 | -0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩36,394 | ₩36,581 | ₩36,394 | ₩36,455 | +0.17% | 2.7천 |
|---|
| 2026.03.23 | ₩36,607 | ₩36,714 | ₩36,539 | ₩36,539 | -0.19% | 2.1천 |
|---|
| 2026.03.20 | ₩36,407 | ₩36,434 | ₩36,248 | ₩36,248 | -0.44% | 2.7천 |
|---|
| 2026.03.19 | ₩36,521 | ₩36,702 | ₩36,521 | ₩36,702 | +0.50% | 1.1천 |
|---|
| 2026.03.18 | ₩37,035 | ₩37,035 | ₩36,758 | ₩36,758 | -0.75% | 1.3천 |
|---|
| 2026.03.17 | ₩37,195 | ₩37,195 | ₩37,102 | ₩37,133 | -0.17% | 500 |
|---|
| 2026.03.16 | ₩37,142 | ₩37,182 | ₩37,100 | ₩37,100 | -0.11% | 3.5천 |
|---|
| 2026.03.13 | ₩36,942 | ₩36,955 | ₩36,844 | ₩36,844 | -0.26% | 3.3천 |
|---|
| 2026.03.12 | ₩37,127 | ₩37,127 | ₩36,942 | ₩36,942 | -0.50% | 5.9만 |
|---|
| 2026.03.11 | ₩37,329 | ₩37,476 | ₩37,209 | ₩37,332 | +0.01% | 7.7천 |
|---|
| 2026.03.10 | ₩37,396 | ₩37,596 | ₩37,396 | ₩37,396 | 0.00% | 4.2천 |
|---|
| 2026.03.09 | ₩36,928 | ₩37,441 | ₩36,888 | ₩37,441 | +1.39% | 1천 |
|---|
| 2026.03.06 | ₩37,316 | ₩37,316 | ₩37,234 | ₩37,234 | -0.22% | 300 |
|---|
| 2026.03.05 | ₩37,716 | ₩37,716 | ₩37,409 | ₩37,583 | -0.35% | 2.6천 |
|---|
| 2026.03.04 | ₩37,650 | ₩37,850 | ₩37,650 | ₩37,842 | +0.51% | 3.9천 |
|---|
| 2026.03.03 | ₩37,356 | ₩37,703 | ₩37,309 | ₩37,628 | +0.73% | 3.5천 |
|---|
| 2026.03.02 | ₩37,837 | ₩37,984 | ₩37,823 | ₩37,984 | +0.39% | 1.4천 |
|---|
| 2026.02.27 | ₩37,850 | ₩37,913 | ₩37,850 | ₩37,913 | +0.17% | 200 |
|---|
| 2026.02.26 | ₩38,064 | ₩38,104 | ₩37,850 | ₩37,981 | -0.22% | 2.2천 |
|---|
| 2026.02.25 | ₩38,044 | ₩38,131 | ₩38,044 | ₩38,124 | +0.21% | 300 |
|---|
| 2026.02.24 | ₩37,743 | ₩37,930 | ₩37,743 | ₩37,930 | +0.50% | 1.7천 |
|---|
| 2026.02.23 | ₩37,933 | ₩37,933 | ₩37,663 | ₩37,676 | -0.68% | 400 |
|---|
| 2026.02.20 | ₩37,850 | ₩37,909 | ₩37,783 | ₩37,909 | +0.16% | 400 |
|---|
| 2026.02.19 | ₩37,730 | ₩37,756 | ₩37,690 | ₩37,746 | +0.04% | 700 |
|---|
| 2026.02.18 | ₩37,890 | ₩37,890 | ₩37,747 | ₩37,815 | -0.20% | 2천 |
|---|
| 2026.02.17 | ₩37,556 | ₩37,695 | ₩37,556 | ₩37,695 | +0.37% | 300 |
|---|
| 2026.02.13 | ₩37,743 | ₩37,756 | ₩37,651 | ₩37,651 | -0.24% | 2.1천 |
|---|
| 2026.02.12 | ₩37,930 | ₩37,930 | ₩37,608 | ₩37,608 | -0.85% | 1.8천 |
|---|
| 2026.02.11 | ₩37,890 | ₩38,024 | ₩37,823 | ₩37,984 | +0.25% | 1.6천 |
|---|
| 2026.02.10 | ₩38,044 | ₩38,077 | ₩37,944 | ₩37,950 | -0.25% | 1.7천 |
|---|
| 2026.02.09 | ₩38,037 | ₩38,037 | ₩38,017 | ₩38,024 | -0.04% | 2.3천 |
|---|
| 2026.02.06 | ₩37,823 | ₩37,921 | ₩37,823 | ₩37,921 | +0.26% | 1천 |
|---|
| 2026.02.05 | ₩37,396 | ₩37,556 | ₩37,302 | ₩37,365 | -0.08% | 3.7만 |
|---|
| 2026.02.04 | ₩37,556 | ₩37,770 | ₩37,556 | ₩37,643 | +0.23% | 1.3만 |
|---|
| 2026.02.03 | ₩38,077 | ₩38,077 | ₩37,650 | ₩37,777 | -0.79% | 5.3천 |
|---|
| 2026.02.02 | ₩37,930 | ₩38,091 | ₩37,930 | ₩38,010 | +0.21% | 3.1천 |
|---|
| 2026.01.30 | ₩37,903 | ₩37,903 | ₩37,797 | ₩37,858 | -0.12% | 800 |
|---|
| 2026.01.29 | ₩37,965 | ₩37,965 | ₩37,965 | ₩37,965 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩38,010 | ₩38,064 | ₩38,010 | ₩38,010 | 0.00% | 900 |
|---|
| 2026.01.27 | ₩37,970 | ₩37,984 | ₩37,970 | ₩37,984 | +0.04% | 700 |
|---|
| 2026.01.26 | ₩37,890 | ₩37,890 | ₩37,853 | ₩37,853 | -0.10% | 600 |
|---|
| 2026.01.23 | ₩37,742 | ₩37,742 | ₩37,686 | ₩37,686 | -0.15% | 700 |
|---|
| 2026.01.22 | ₩37,703 | ₩37,703 | ₩37,630 | ₩37,630 | -0.19% | 500 |
|---|
| 2026.01.21 | ₩37,479 | ₩37,479 | ₩37,479 | ₩37,479 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩37,409 | ₩37,409 | ₩37,111 | ₩37,111 | -0.80% | 5.6천 |
|---|
| 2026.01.16 | ₩37,730 | ₩37,785 | ₩37,730 | ₩37,785 | +0.15% | 1천 |
|---|
| 2026.01.15 | ₩37,837 | ₩37,917 | ₩37,747 | ₩37,747 | -0.24% | 500 |
|---|
| 2026.01.14 | ₩37,663 | ₩37,672 | ₩37,541 | ₩37,672 | +0.02% | 1.4천 |
|---|
| 2026.01.13 | ₩37,797 | ₩37,837 | ₩37,797 | ₩37,826 | +0.08% | 400 |
|---|
| 2026.01.12 | ₩37,930 | ₩37,930 | ₩37,913 | ₩37,913 | -0.05% | 300 |
|---|
| 2026.01.09 | ₩37,850 | ₩37,897 | ₩37,850 | ₩37,897 | +0.12% | 800 |
|---|
| 2026.01.08 | ₩37,703 | ₩37,703 | ₩37,676 | ₩37,676 | -0.07% | 600 |
|---|
| 2026.01.07 | ₩37,690 | ₩37,690 | ₩37,690 | ₩37,690 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,634 | ₩37,797 | ₩37,634 | ₩37,786 | +0.40% | 2.2천 |
|---|
| 2026.01.05 | ₩37,624 | ₩37,624 | ₩37,624 | ₩37,624 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩37,409 | ₩37,409 | ₩37,322 | ₩37,378 | -0.08% | 500 |
|---|
| 2025.12.31 | ₩37,449 | ₩37,449 | ₩37,384 | ₩37,384 | -0.17% | 100 |
|---|
| 2025.12.30 | ₩37,650 | ₩37,676 | ₩37,636 | ₩37,636 | -0.04% | 600 |
|---|
| 2025.12.29 | ₩37,658 | ₩37,658 | ₩37,658 | ₩37,658 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩37,756 | ₩37,756 | ₩37,703 | ₩37,754 | -0.01% | 900 |
|---|
| 2025.12.24 | ₩37,583 | ₩37,583 | ₩37,569 | ₩37,569 | -0.04% | 100 |
|---|
| 2025.12.23 | ₩37,743 | ₩37,743 | ₩37,636 | ₩37,647 | -0.25% | 800 |
|---|
| 2025.12.22 | ₩37,763 | ₩37,806 | ₩37,756 | ₩37,806 | +0.11% | 2.6천 |
|---|
| 2025.12.19 | ₩37,596 | ₩37,676 | ₩37,596 | ₩37,619 | +0.06% | 1.8천 |
|---|
| 2025.12.18 | ₩37,543 | ₩37,569 | ₩37,451 | ₩37,451 | -0.25% | 4.9천 |
|---|
| 2025.12.17 | ₩37,449 | ₩37,449 | ₩37,229 | ₩37,229 | -0.59% | 200 |
|---|
| 2025.12.16 | ₩37,449 | ₩37,523 | ₩37,436 | ₩37,523 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩37,623 | ₩37,850 | ₩37,529 | ₩37,576 | -0.12% | 4.4천 |
|---|
| 2025.12.12 | ₩37,610 | ₩37,610 | ₩37,563 | ₩37,563 | -0.12% | 300 |
|---|
| 2025.12.11 | ₩37,756 | ₩37,870 | ₩37,743 | ₩37,870 | +0.30% | 7.1천 |
|---|
| 2025.12.10 | ₩37,569 | ₩37,819 | ₩37,569 | ₩37,819 | +0.67% | 3.9천 |
|---|
| 2025.12.09 | ₩37,650 | ₩37,650 | ₩37,593 | ₩37,593 | -0.15% | 5.1천 |
|---|
| 2025.12.08 | ₩37,623 | ₩37,623 | ₩37,607 | ₩37,607 | -0.04% | 300 |
|---|
| 2025.12.05 | ₩37,774 | ₩37,842 | ₩37,760 | ₩37,760 | -0.04% | 1.4천 |
|---|
| 2025.12.04 | ₩37,698 | ₩37,698 | ₩37,698 | ₩37,698 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩37,660 | ₩37,770 | ₩37,660 | ₩37,712 | +0.14% | 1.6천 |
|---|
| 2025.12.02 | ₩37,676 | ₩37,676 | ₩37,648 | ₩37,648 | -0.07% | 500 |
|---|
| 2025.12.01 | ₩37,610 | ₩37,638 | ₩37,571 | ₩37,571 | -0.10% | 600 |
|---|
| 2025.11.28 | ₩37,710 | ₩37,770 | ₩37,703 | ₩37,770 | +0.16% | 400 |
|---|
| 2025.11.26 | ₩37,544 | ₩37,666 | ₩37,544 | ₩37,666 | +0.32% | 400 |
|---|
| 2025.11.25 | ₩37,369 | ₩37,463 | ₩37,342 | ₩37,463 | +0.25% | 1.4천 |
|---|
| 2025.11.24 | ₩37,169 | ₩37,209 | ₩37,169 | ₩37,209 | +0.11% | 200 |
|---|
| 2025.11.21 | ₩36,674 | ₩37,035 | ₩36,661 | ₩36,857 | +0.50% | 1천 |
|---|
| 2025.11.20 | ₩37,396 | ₩37,396 | ₩36,617 | ₩36,617 | -2.08% | 900 |
|---|
| 2025.11.19 | ₩37,062 | ₩37,062 | ₩36,888 | ₩36,971 | -0.25% | 1천 |
|---|
| 2025.11.18 | ₩36,861 | ₩36,995 | ₩36,861 | ₩36,924 | +0.17% | 600 |
|---|
| 2025.11.17 | ₩37,316 | ₩37,436 | ₩37,031 | ₩37,094 | -0.59% | 9.3천 |
|---|
| 2025.11.14 | ₩37,449 | ₩37,449 | ₩37,346 | ₩37,346 | -0.27% | 400 |
|---|
| 2025.11.13 | ₩37,663 | ₩37,676 | ₩37,372 | ₩37,372 | -0.77% | 4.5천 |
|---|
| 2025.11.12 | ₩37,770 | ₩37,811 | ₩37,770 | ₩37,811 | +0.11% | 1.4천 |
|---|
| 2025.11.11 | ₩37,781 | ₩37,795 | ₩37,781 | ₩37,795 | +0.04% | 800 |
|---|
| 2025.11.10 | ₩37,696 | ₩37,696 | ₩37,696 | ₩37,696 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩37,062 | ₩37,253 | ₩36,901 | ₩37,253 | +0.52% | 1.9천 |
|---|
| 2025.11.06 | ₩37,382 | ₩37,382 | ₩37,269 | ₩37,269 | -0.30% | 100 |
|---|
| 2025.11.05 | ₩37,636 | ₩37,636 | ₩37,515 | ₩37,515 | -0.32% | 300 |
|---|
| 2025.11.04 | ₩37,583 | ₩37,583 | ₩37,476 | ₩37,476 | -0.28% | 200 |
|---|
| 2025.11.03 | ₩37,743 | ₩37,756 | ₩37,718 | ₩37,718 | -0.07% | 3.2천 |
|---|
| 2025.10.31 | ₩37,810 | ₩37,810 | ₩37,738 | ₩37,738 | -0.19% | 1.1천 |
|---|
| 2025.10.30 | ₩37,810 | ₩37,810 | ₩37,662 | ₩37,662 | -0.39% | 300 |
|---|
| 2025.10.29 | ₩37,913 | ₩37,913 | ₩37,913 | ₩37,913 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,970 | ₩38,017 | ₩37,945 | ₩37,985 | +0.04% | 700 |
|---|
| 2025.10.27 | ₩37,957 | ₩37,957 | ₩37,957 | ₩37,957 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,690 | ₩37,690 | ₩37,642 | ₩37,642 | -0.13% | 500 |
|---|
| 2025.10.23 | ₩37,449 | ₩37,463 | ₩37,449 | ₩37,460 | +0.03% | 800 |
|---|
| 2025.10.22 | ₩37,356 | ₩37,356 | ₩37,249 | ₩37,284 | -0.19% | 300 |
|---|
| 2025.10.21 | ₩37,429 | ₩37,476 | ₩37,422 | ₩37,473 | +0.12% | 1.5천 |
|---|
| 2025.10.20 | ₩37,463 | ₩37,476 | ₩37,409 | ₩37,409 | -0.14% | 2.6천 |
|---|
| 2025.10.17 | ₩36,995 | ₩37,159 | ₩36,995 | ₩37,159 | +0.44% | 300 |
|---|
| 2025.10.16 | ₩36,982 | ₩37,012 | ₩36,982 | ₩37,012 | +0.08% | 900 |
|---|
| 2025.10.15 | ₩37,142 | ₩37,182 | ₩37,135 | ₩37,139 | -0.01% | 8.2천 |
|---|
| 2025.10.14 | ₩36,928 | ₩37,115 | ₩36,928 | ₩37,091 | +0.44% | 2천 |
|---|
| 2025.10.13 | ₩37,022 | ₩37,088 | ₩37,022 | ₩37,084 | +0.17% | 500 |
|---|
| 2025.10.10 | ₩36,808 | ₩36,808 | ₩36,678 | ₩36,680 | -0.35% | 800 |
|---|