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 | ₩40,863 | ₩40,944 | ₩40,863 | ₩40,944 | +0.20% | 1.3천 |
| 2026.10.08 | ₩40,676 | ₩40,735 | ₩40,636 | ₩40,735 | +0.14% | 600 |
| 2026.10.07 | ₩40,743 | ₩40,843 | ₩40,743 | ₩40,843 | +0.25% | 300 |
| 2026.10.06 | ₩40,944 | ₩41,010 | ₩40,944 | ₩40,944 | 0.00% | 300 |
| 2026.10.05 | ₩40,623 | ₩40,716 | ₩40,623 | ₩40,700 | +0.19% | 400 |
| 2026.10.02 | ₩40,596 | ₩40,596 | ₩40,396 | ₩40,436 | -0.39% | 1.1천 |
| 2026.10.01 | ₩40,108 | ₩40,262 | ₩39,917 | ₩40,221 | +0.28% | 7.1만 |
| 2026.09.30 | ₩40,409 | ₩40,409 | ₩40,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,198 |
| -0.52% |
| 100 |
| 2026.09.29 | ₩40,209 | ₩40,245 | ₩40,209 | ₩40,245 | +0.09% | 200 |
|---|
| 2026.09.28 | ₩40,249 | ₩40,329 | ₩40,249 | ₩40,294 | +0.11% | 600 |
|---|
| 2026.09.25 | ₩40,422 | ₩40,564 | ₩40,422 | ₩40,564 | +0.35% | 1천 |
|---|
| 2026.09.24 | ₩40,289 | ₩40,409 | ₩40,289 | ₩40,409 | +0.30% | 400 |
|---|
| 2026.09.23 | ₩40,529 | ₩40,529 | ₩40,410 | ₩40,410 | -0.29% | 200 |
|---|
| 2026.09.22 | ₩40,703 | ₩40,720 | ₩40,703 | ₩40,720 | +0.04% | 100 |
|---|
| 2026.09.21 | ₩40,503 | ₩40,743 | ₩40,503 | ₩40,736 | +0.58% | 700 |
|---|
| 2026.09.18 | ₩40,102 | ₩40,222 | ₩40,095 | ₩40,205 | +0.26% | 2.5천 |
|---|
| 2026.09.17 | ₩40,128 | ₩40,195 | ₩40,128 | ₩40,195 | +0.17% | 1.3천 |
|---|
| 2026.09.16 | ₩40,075 | ₩40,075 | ₩39,728 | ₩39,813 | -0.65% | 1.2천 |
|---|
| 2026.09.15 | ₩39,968 | ₩39,981 | ₩39,928 | ₩39,943 | -0.06% | 4천 |
|---|
| 2026.09.14 | ₩40,035 | ₩40,275 | ₩40,028 | ₩40,150 | +0.29% | 8.2천 |
|---|
| 2026.09.11 | ₩40,249 | ₩40,302 | ₩40,249 | ₩40,263 | +0.04% | 1천 |
|---|
| 2026.09.10 | ₩40,289 | ₩40,289 | ₩39,975 | ₩39,975 | -0.78% | 400 |
|---|
| 2026.09.09 | ₩40,289 | ₩40,302 | ₩40,209 | ₩40,230 | -0.15% | 2.9천 |
|---|
| 2026.09.08 | ₩40,463 | ₩40,463 | ₩40,401 | ₩40,401 | -0.15% | 1.4천 |
|---|
| 2026.09.04 | ₩40,636 | ₩40,636 | ₩40,610 | ₩40,610 | -0.07% | 300 |
|---|
| 2026.09.03 | ₩40,634 | ₩40,823 | ₩40,634 | ₩40,743 | +0.27% | 6.4천 |
|---|
| 2026.09.02 | ₩40,396 | ₩40,404 | ₩40,342 | ₩40,369 | -0.07% | 2천 |
|---|
| 2026.09.01 | ₩40,289 | ₩40,309 | ₩39,728 | ₩40,185 | -0.26% | 6.9만 |
|---|
| 2026.08.31 | ₩40,476 | ₩40,479 | ₩40,422 | ₩40,479 | +0.01% | 2.2천 |
|---|
| 2026.08.28 | ₩40,650 | ₩40,797 | ₩40,564 | ₩40,564 | -0.21% | 700 |
|---|
| 2026.08.27 | ₩40,676 | ₩40,690 | ₩40,676 | ₩40,690 | +0.03% | 1천 |
|---|
| 2026.08.26 | ₩40,503 | ₩40,503 | ₩40,456 | ₩40,503 | 0.00% | 1.4천 |
|---|
| 2026.08.25 | ₩40,476 | ₩40,509 | ₩40,476 | ₩40,509 | +0.08% | 2.1천 |
|---|
| 2026.08.24 | ₩40,382 | ₩40,409 | ₩40,342 | ₩40,362 | -0.05% | 3.8천 |
|---|
| 2026.08.21 | ₩40,449 | ₩40,463 | ₩40,437 | ₩40,437 | -0.03% | 2.9천 |
|---|
| 2026.08.20 | ₩40,369 | ₩40,369 | ₩40,279 | ₩40,279 | -0.22% | 700 |
|---|
| 2026.08.19 | ₩40,610 | ₩40,676 | ₩40,577 | ₩40,577 | -0.08% | 500 |
|---|
| 2026.08.18 | ₩40,496 | ₩40,496 | ₩40,433 | ₩40,433 | -0.16% | 600 |
|---|
| 2026.08.17 | ₩40,783 | ₩40,783 | ₩40,706 | ₩40,706 | -0.19% | 900 |
|---|
| 2026.08.14 | ₩40,877 | ₩40,877 | ₩40,877 | ₩40,877 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩40,952 | ₩40,952 | ₩40,952 | ₩40,952 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,810 | ₩40,810 | ₩40,742 | ₩40,742 | -0.17% | 1.1천 |
|---|
| 2026.08.11 | ₩40,810 | ₩40,810 | ₩40,646 | ₩40,650 | -0.39% | 2.9천 |
|---|
| 2026.08.10 | ₩40,623 | ₩40,823 | ₩40,623 | ₩40,727 | +0.26% | 9천 |
|---|
| 2026.08.07 | ₩40,783 | ₩40,783 | ₩40,771 | ₩40,771 | -0.03% | 900 |
|---|
| 2026.08.06 | ₩40,757 | ₩40,757 | ₩40,627 | ₩40,627 | -0.32% | 4.4천 |
|---|
| 2026.08.05 | ₩40,783 | ₩40,783 | ₩40,686 | ₩40,686 | -0.24% | 5.2천 |
|---|
| 2026.08.04 | ₩40,369 | ₩40,770 | ₩40,322 | ₩40,720 | +0.87% | 1만 |
|---|
| 2026.08.03 | ₩40,022 | ₩40,163 | ₩39,981 | ₩40,163 | +0.35% | 1.7만 |
|---|
| 2026.07.31 | ₩39,514 | ₩39,781 | ₩39,514 | ₩39,567 | +0.14% | 1.1만 |
|---|
| 2026.07.30 | ₩39,407 | ₩39,578 | ₩39,407 | ₩39,578 | +0.43% | 1.3천 |
|---|
| 2026.07.29 | ₩39,394 | ₩39,607 | ₩39,166 | ₩39,166 | -0.58% | 7.7천 |
|---|
| 2026.07.28 | ₩39,494 | ₩39,661 | ₩39,494 | ₩39,621 | +0.32% | 900 |
|---|
| 2026.07.27 | ₩39,487 | ₩39,539 | ₩39,407 | ₩39,480 | -0.02% | 2.1천 |
|---|
| 2026.07.24 | ₩39,420 | ₩39,541 | ₩39,367 | ₩39,403 | -0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩39,380 | ₩39,394 | ₩39,293 | ₩39,327 | -0.14% | 7.9천 |
|---|
| 2026.07.22 | ₩39,808 | ₩39,808 | ₩39,725 | ₩39,749 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩39,814 | ₩39,814 | ₩39,814 | ₩39,814 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩39,781 | ₩39,781 | ₩39,567 | ₩39,581 | -0.50% | 1천 |
|---|
| 2026.07.17 | ₩39,888 | ₩39,888 | ₩39,688 | ₩39,729 | -0.40% | 2.4천 |
|---|
| 2026.07.16 | ₩40,008 | ₩40,008 | ₩39,875 | ₩39,981 | -0.07% | 1.3천 |
|---|
| 2026.07.15 | ₩40,062 | ₩40,088 | ₩39,955 | ₩40,043 | -0.05% | 1.6천 |
|---|
| 2026.07.14 | ₩39,915 | ₩39,981 | ₩39,915 | ₩39,979 | +0.16% | 900 |
|---|
| 2026.07.13 | ₩39,968 | ₩39,981 | ₩39,876 | ₩39,876 | -0.23% | 3천 |
|---|
| 2026.07.10 | ₩39,968 | ₩40,092 | ₩39,968 | ₩40,092 | +0.31% | 5.7천 |
|---|
| 2026.07.09 | ₩39,941 | ₩40,008 | ₩39,907 | ₩39,968 | +0.07% | 1.7천 |
|---|
| 2026.07.08 | ₩39,701 | ₩39,776 | ₩39,674 | ₩39,776 | +0.19% | 500 |
|---|
| 2026.07.07 | ₩39,901 | ₩39,928 | ₩39,875 | ₩39,916 | +0.04% | 8.6천 |
|---|
| 2026.07.06 | ₩40,022 | ₩40,075 | ₩39,928 | ₩40,035 | +0.03% | 5천 |
|---|
| 2026.07.02 | ₩39,915 | ₩39,915 | ₩39,474 | ₩39,603 | -0.78% | 2.2천 |
|---|
| 2026.07.01 | ₩39,901 | ₩40,008 | ₩39,895 | ₩39,895 | -0.02% | 1.2천 |
|---|
| 2026.06.30 | ₩39,808 | ₩39,931 | ₩39,754 | ₩39,931 | +0.31% | 2.3만 |
|---|
| 2026.06.29 | ₩39,380 | ₩39,688 | ₩39,380 | ₩39,659 | +0.71% | 2.4천 |
|---|
| 2026.06.26 | ₩39,247 | ₩39,447 | ₩39,247 | ₩39,380 | +0.34% | 7.4천 |
|---|
| 2026.06.25 | ₩39,407 | ₩39,460 | ₩39,337 | ₩39,337 | -0.18% | 800 |
|---|
| 2026.06.24 | ₩39,447 | ₩39,447 | ₩39,303 | ₩39,303 | -0.37% | 500 |
|---|
| 2026.06.23 | ₩39,380 | ₩39,487 | ₩39,365 | ₩39,365 | -0.04% | 6.3천 |
|---|
| 2026.06.22 | ₩39,888 | ₩39,888 | ₩39,685 | ₩39,685 | -0.51% | 2.4천 |
|---|
| 2026.06.18 | ₩39,674 | ₩39,820 | ₩39,674 | ₩39,792 | +0.30% | 1.6천 |
|---|
| 2026.06.17 | ₩39,901 | ₩39,901 | ₩39,459 | ₩39,459 | -1.11% | 3.6천 |
|---|
| 2026.06.16 | ₩39,929 | ₩39,929 | ₩39,853 | ₩39,853 | -0.19% | 3.7천 |
|---|
| 2026.06.15 | ₩40,102 | ₩40,102 | ₩39,948 | ₩40,016 | -0.21% | 1.8천 |
|---|
| 2026.06.12 | ₩39,526 | ₩39,661 | ₩39,447 | ₩39,526 | 0.00% | 2.3만 |
|---|
| 2026.06.11 | ₩39,019 | ₩39,434 | ₩39,019 | ₩39,434 | +1.06% | 3.7천 |
|---|
| 2026.06.10 | ₩39,380 | ₩39,380 | ₩38,994 | ₩38,994 | -0.98% | 2천 |
|---|
| 2026.06.09 | ₩39,480 | ₩39,480 | ₩38,859 | ₩39,315 | -0.42% | 4.3천 |
|---|
| 2026.06.08 | ₩39,527 | ₩39,688 | ₩39,403 | ₩39,403 | -0.31% | 2.1만 |
|---|
| 2026.06.05 | ₩39,835 | ₩39,835 | ₩39,288 | ₩39,416 | -1.05% | 1.3만 |
|---|
| 2026.06.04 | ₩40,082 | ₩40,222 | ₩40,082 | ₩40,185 | +0.26% | 2.6천 |
|---|
| 2026.06.03 | ₩40,409 | ₩40,409 | ₩40,048 | ₩40,068 | -0.84% | 5.6천 |
|---|
| 2026.06.02 | ₩40,289 | ₩42,213 | ₩40,229 | ₩40,269 | -0.05% | 5.7만 |
|---|
| 2026.06.01 | ₩40,173 | ₩40,173 | ₩40,173 | ₩40,173 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,195 | ₩40,195 | ₩40,128 | ₩40,128 | -0.17% | 900 |
|---|
| 2026.05.28 | ₩40,169 | ₩40,169 | ₩39,928 | ₩40,071 | -0.24% | 700 |
|---|
| 2026.05.27 | ₩39,981 | ₩39,981 | ₩39,921 | ₩39,939 | -0.11% | 2.1천 |
|---|
| 2026.05.26 | ₩39,995 | ₩39,995 | ₩39,908 | ₩39,940 | -0.14% | 9.8천 |
|---|
| 2026.05.22 | ₩39,861 | ₩39,861 | ₩39,786 | ₩39,786 | -0.19% | 900 |
|---|
| 2026.05.21 | ₩39,447 | ₩39,674 | ₩39,447 | ₩39,622 | +0.44% | 1.2만 |
|---|
| 2026.05.20 | ₩39,300 | ₩39,565 | ₩39,300 | ₩39,565 | +0.67% | 1.2만 |
|---|
| 2026.05.19 | ₩39,247 | ₩39,432 | ₩39,233 | ₩39,243 | -0.01% | 2.3천 |
|---|
| 2026.05.18 | ₩39,487 | ₩39,487 | ₩39,327 | ₩39,456 | -0.08% | 6천 |
|---|
| 2026.05.15 | ₩39,574 | ₩39,659 | ₩39,474 | ₩39,474 | -0.25% | 2천 |
|---|
| 2026.05.14 | ₩39,961 | ₩39,979 | ₩39,911 | ₩39,911 | -0.13% | 8.5천 |
|---|
| 2026.05.13 | ₩39,447 | ₩39,714 | ₩39,447 | ₩39,694 | +0.63% | 6.1천 |
|---|
| 2026.05.12 | ₩39,434 | ₩39,520 | ₩39,380 | ₩39,520 | +0.22% | 500 |
|---|
| 2026.05.11 | ₩39,487 | ₩39,647 | ₩39,487 | ₩39,524 | +0.09% | 1.1천 |
|---|
| 2026.05.08 | ₩39,487 | ₩39,487 | ₩39,438 | ₩39,446 | -0.10% | 800 |
|---|
| 2026.05.07 | ₩39,407 | ₩39,407 | ₩39,220 | ₩39,243 | -0.42% | 1.6천 |
|---|
| 2026.05.06 | ₩39,220 | ₩39,394 | ₩39,200 | ₩39,371 | +0.39% | 2.4천 |
|---|
| 2026.05.05 | ₩38,979 | ₩39,059 | ₩38,958 | ₩38,958 | -0.05% | 2만 |
|---|
| 2026.05.04 | ₩38,926 | ₩38,953 | ₩38,752 | ₩38,771 | -0.40% | 1.8만 |
|---|
| 2026.05.01 | ₩39,019 | ₩39,019 | ₩38,875 | ₩38,875 | -0.37% | 500 |
|---|
| 2026.04.30 | ₩38,604 | ₩38,799 | ₩38,604 | ₩38,790 | +0.48% | 3.1천 |
|---|
| 2026.04.29 | ₩38,564 | ₩38,565 | ₩38,405 | ₩38,480 | -0.22% | 2.9천 |
|---|
| 2026.04.28 | ₩38,451 | ₩38,521 | ₩38,451 | ₩38,521 | +0.18% | 1.2천 |
|---|
| 2026.04.27 | ₩38,592 | ₩38,672 | ₩38,592 | ₩38,672 | +0.21% | 300 |
|---|
| 2026.04.24 | ₩38,618 | ₩38,669 | ₩38,618 | ₩38,669 | +0.13% | 1.8천 |
|---|
| 2026.04.23 | ₩38,472 | ₩38,472 | ₩38,405 | ₩38,457 | -0.04% | 800 |
|---|
| 2026.04.22 | ₩38,472 | ₩38,526 | ₩38,472 | ₩38,526 | +0.14% | 200 |
|---|
| 2026.04.21 | ₩38,365 | ₩38,405 | ₩38,295 | ₩38,295 | -0.18% | 1천 |
|---|
| 2026.04.20 | ₩38,482 | ₩38,482 | ₩38,482 | ₩38,482 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩38,618 | ₩38,618 | ₩38,525 | ₩38,569 | -0.13% | 2천 |
|---|
| 2026.04.16 | ₩38,204 | ₩38,298 | ₩38,137 | ₩38,247 | +0.11% | 2.7천 |
|---|
| 2026.04.15 | ₩38,044 | ₩38,159 | ₩38,044 | ₩38,159 | +0.30% | 1.3천 |
|---|
| 2026.04.14 | ₩37,830 | ₩38,004 | ₩37,830 | ₩37,984 | +0.41% | 1.9천 |
|---|
| 2026.04.13 | ₩37,443 | ₩37,710 | ₩37,416 | ₩37,707 | +0.71% | 1.1천 |
|---|
| 2026.04.10 | ₩37,556 | ₩37,556 | ₩37,452 | ₩37,452 | -0.28% | 200 |
|---|
| 2026.04.09 | ₩37,389 | ₩37,590 | ₩37,322 | ₩37,544 | +0.41% | 3천 |
|---|
| 2026.04.08 | ₩37,402 | ₩37,456 | ₩37,377 | ₩37,377 | -0.07% | 2.8천 |
|---|
| 2026.04.07 | ₩36,681 | ₩36,765 | ₩36,587 | ₩36,765 | +0.23% | 600 |
|---|
| 2026.04.06 | ₩36,708 | ₩36,734 | ₩36,694 | ₩36,709 | +0.00% | 2.7천 |
|---|
| 2026.04.02 | ₩36,601 | ₩36,626 | ₩36,333 | ₩36,626 | +0.07% | 1.8천 |
|---|
| 2026.04.01 | ₩36,601 | ₩36,694 | ₩36,574 | ₩36,621 | +0.05% | 13.3만 |
|---|
| 2026.03.31 | ₩36,173 | ₩36,415 | ₩36,173 | ₩36,415 | +0.67% | 300 |
|---|
| 2026.03.30 | ₩35,933 | ₩35,933 | ₩35,776 | ₩35,776 | -0.44% | 1.9천 |
|---|
| 2026.03.27 | ₩36,013 | ₩36,026 | ₩35,815 | ₩35,815 | -0.55% | 1.4천 |
|---|
| 2026.03.26 | ₩36,547 | ₩36,547 | ₩36,180 | ₩36,180 | -1.01% | 3천 |
|---|
| 2026.03.25 | ₩36,614 | ₩36,654 | ₩36,613 | ₩36,613 | -0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩36,400 | ₩36,587 | ₩36,400 | ₩36,462 | +0.17% | 2.7천 |
|---|
| 2026.03.23 | ₩36,614 | ₩36,721 | ₩36,546 | ₩36,546 | -0.19% | 2.1천 |
|---|
| 2026.03.20 | ₩36,414 | ₩36,440 | ₩36,255 | ₩36,255 | -0.44% | 2.7천 |
|---|
| 2026.03.19 | ₩36,527 | ₩36,709 | ₩36,527 | ₩36,709 | +0.50% | 1.1천 |
|---|
| 2026.03.18 | ₩37,042 | ₩37,042 | ₩36,765 | ₩36,765 | -0.75% | 1.3천 |
|---|
| 2026.03.17 | ₩37,202 | ₩37,202 | ₩37,108 | ₩37,139 | -0.17% | 500 |
|---|
| 2026.03.16 | ₩37,149 | ₩37,189 | ₩37,107 | ₩37,107 | -0.11% | 3.5천 |
|---|
| 2026.03.13 | ₩36,948 | ₩36,962 | ₩36,851 | ₩36,851 | -0.26% | 3.3천 |
|---|
| 2026.03.12 | ₩37,134 | ₩37,134 | ₩36,948 | ₩36,948 | -0.50% | 5.9만 |
|---|
| 2026.03.11 | ₩37,336 | ₩37,483 | ₩37,215 | ₩37,338 | +0.01% | 7.7천 |
|---|
| 2026.03.10 | ₩37,402 | ₩37,603 | ₩37,402 | ₩37,402 | 0.00% | 4.2천 |
|---|
| 2026.03.09 | ₩36,935 | ₩37,448 | ₩36,895 | ₩37,448 | +1.39% | 1천 |
|---|
| 2026.03.06 | ₩37,322 | ₩37,322 | ₩37,241 | ₩37,241 | -0.22% | 300 |
|---|
| 2026.03.05 | ₩37,723 | ₩37,723 | ₩37,416 | ₩37,590 | -0.35% | 2.6천 |
|---|
| 2026.03.04 | ₩37,656 | ₩37,857 | ₩37,656 | ₩37,849 | +0.51% | 3.9천 |
|---|
| 2026.03.03 | ₩37,362 | ₩37,710 | ₩37,316 | ₩37,635 | +0.73% | 3.5천 |
|---|
| 2026.03.02 | ₩37,843 | ₩37,990 | ₩37,830 | ₩37,990 | +0.39% | 1.4천 |
|---|
| 2026.02.27 | ₩37,857 | ₩37,920 | ₩37,857 | ₩37,920 | +0.17% | 200 |
|---|
| 2026.02.26 | ₩38,071 | ₩38,111 | ₩37,857 | ₩37,988 | -0.22% | 2.2천 |
|---|
| 2026.02.25 | ₩38,051 | ₩38,137 | ₩38,051 | ₩38,131 | +0.21% | 300 |
|---|
| 2026.02.24 | ₩37,750 | ₩37,937 | ₩37,750 | ₩37,937 | +0.50% | 1.7천 |
|---|
| 2026.02.23 | ₩37,940 | ₩37,940 | ₩37,670 | ₩37,683 | -0.68% | 400 |
|---|
| 2026.02.20 | ₩37,857 | ₩37,916 | ₩37,790 | ₩37,916 | +0.16% | 400 |
|---|
| 2026.02.19 | ₩37,737 | ₩37,763 | ₩37,696 | ₩37,753 | +0.04% | 700 |
|---|
| 2026.02.18 | ₩37,897 | ₩37,897 | ₩37,754 | ₩37,822 | -0.20% | 2천 |
|---|
| 2026.02.17 | ₩37,563 | ₩37,702 | ₩37,563 | ₩37,702 | +0.37% | 300 |
|---|
| 2026.02.13 | ₩37,750 | ₩37,763 | ₩37,658 | ₩37,658 | -0.24% | 2.1천 |
|---|
| 2026.02.12 | ₩37,937 | ₩37,937 | ₩37,615 | ₩37,615 | -0.85% | 1.8천 |
|---|
| 2026.02.11 | ₩37,897 | ₩38,031 | ₩37,830 | ₩37,990 | +0.25% | 1.6천 |
|---|
| 2026.02.10 | ₩38,051 | ₩38,084 | ₩37,950 | ₩37,957 | -0.25% | 1.7천 |
|---|
| 2026.02.09 | ₩38,044 | ₩38,044 | ₩38,024 | ₩38,031 | -0.04% | 2.3천 |
|---|
| 2026.02.06 | ₩37,830 | ₩37,928 | ₩37,830 | ₩37,928 | +0.26% | 1천 |
|---|
| 2026.02.05 | ₩37,402 | ₩37,563 | ₩37,309 | ₩37,372 | -0.08% | 3.7만 |
|---|
| 2026.02.04 | ₩37,563 | ₩37,777 | ₩37,563 | ₩37,650 | +0.23% | 1.3만 |
|---|
| 2026.02.03 | ₩38,084 | ₩38,084 | ₩37,656 | ₩37,783 | -0.79% | 5.3천 |
|---|
| 2026.02.02 | ₩37,937 | ₩38,097 | ₩37,937 | ₩38,017 | +0.21% | 3.1천 |
|---|
| 2026.01.30 | ₩37,910 | ₩37,910 | ₩37,803 | ₩37,865 | -0.12% | 800 |
|---|
| 2026.01.29 | ₩37,972 | ₩37,972 | ₩37,972 | ₩37,972 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩38,017 | ₩38,071 | ₩38,017 | ₩38,017 | 0.00% | 900 |
|---|
| 2026.01.27 | ₩37,977 | ₩37,990 | ₩37,977 | ₩37,990 | +0.04% | 700 |
|---|
| 2026.01.26 | ₩37,897 | ₩37,897 | ₩37,859 | ₩37,859 | -0.10% | 600 |
|---|
| 2026.01.23 | ₩37,749 | ₩37,749 | ₩37,692 | ₩37,692 | -0.15% | 700 |
|---|
| 2026.01.22 | ₩37,710 | ₩37,710 | ₩37,636 | ₩37,636 | -0.19% | 500 |
|---|
| 2026.01.21 | ₩37,485 | ₩37,485 | ₩37,485 | ₩37,485 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩37,416 | ₩37,416 | ₩37,118 | ₩37,118 | -0.80% | 5.6천 |
|---|
| 2026.01.16 | ₩37,737 | ₩37,791 | ₩37,737 | ₩37,791 | +0.15% | 1천 |
|---|
| 2026.01.15 | ₩37,843 | ₩37,924 | ₩37,754 | ₩37,754 | -0.24% | 500 |
|---|
| 2026.01.14 | ₩37,670 | ₩37,679 | ₩37,548 | ₩37,679 | +0.02% | 1.4천 |
|---|
| 2026.01.13 | ₩37,803 | ₩37,843 | ₩37,803 | ₩37,833 | +0.08% | 400 |
|---|
| 2026.01.12 | ₩37,937 | ₩37,937 | ₩37,920 | ₩37,920 | -0.05% | 300 |
|---|
| 2026.01.09 | ₩37,857 | ₩37,904 | ₩37,857 | ₩37,904 | +0.12% | 800 |
|---|
| 2026.01.08 | ₩37,710 | ₩37,710 | ₩37,683 | ₩37,683 | -0.07% | 600 |
|---|
| 2026.01.07 | ₩37,696 | ₩37,696 | ₩37,696 | ₩37,696 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,640 | ₩37,803 | ₩37,640 | ₩37,793 | +0.40% | 2.2천 |
|---|
| 2026.01.05 | ₩37,631 | ₩37,631 | ₩37,631 | ₩37,631 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩37,416 | ₩37,416 | ₩37,329 | ₩37,385 | -0.08% | 500 |
|---|
| 2025.12.31 | ₩37,456 | ₩37,456 | ₩37,390 | ₩37,390 | -0.17% | 100 |
|---|
| 2025.12.30 | ₩37,656 | ₩37,683 | ₩37,643 | ₩37,643 | -0.04% | 600 |
|---|
| 2025.12.29 | ₩37,664 | ₩37,664 | ₩37,664 | ₩37,664 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩37,763 | ₩37,763 | ₩37,710 | ₩37,761 | -0.01% | 900 |
|---|
| 2025.12.24 | ₩37,590 | ₩37,590 | ₩37,576 | ₩37,576 | -0.04% | 100 |
|---|
| 2025.12.23 | ₩37,750 | ₩37,750 | ₩37,643 | ₩37,654 | -0.25% | 800 |
|---|
| 2025.12.22 | ₩37,770 | ₩37,813 | ₩37,763 | ₩37,813 | +0.11% | 2.6천 |
|---|
| 2025.12.19 | ₩37,603 | ₩37,683 | ₩37,603 | ₩37,626 | +0.06% | 1.8천 |
|---|
| 2025.12.18 | ₩37,549 | ₩37,576 | ₩37,457 | ₩37,457 | -0.25% | 4.9천 |
|---|
| 2025.12.17 | ₩37,456 | ₩37,456 | ₩37,235 | ₩37,235 | -0.59% | 200 |
|---|
| 2025.12.16 | ₩37,456 | ₩37,529 | ₩37,443 | ₩37,529 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩37,630 | ₩37,857 | ₩37,536 | ₩37,583 | -0.12% | 4.4천 |
|---|
| 2025.12.12 | ₩37,616 | ₩37,616 | ₩37,570 | ₩37,570 | -0.12% | 300 |
|---|
| 2025.12.11 | ₩37,763 | ₩37,877 | ₩37,750 | ₩37,877 | +0.30% | 7.1천 |
|---|
| 2025.12.10 | ₩37,576 | ₩37,826 | ₩37,576 | ₩37,826 | +0.67% | 3.9천 |
|---|
| 2025.12.09 | ₩37,656 | ₩37,656 | ₩37,600 | ₩37,600 | -0.15% | 5.1천 |
|---|
| 2025.12.08 | ₩37,630 | ₩37,630 | ₩37,614 | ₩37,614 | -0.04% | 300 |
|---|
| 2025.12.05 | ₩37,781 | ₩37,849 | ₩37,767 | ₩37,767 | -0.04% | 1.4천 |
|---|
| 2025.12.04 | ₩37,704 | ₩37,704 | ₩37,704 | ₩37,704 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩37,667 | ₩37,777 | ₩37,667 | ₩37,719 | +0.14% | 1.6천 |
|---|
| 2025.12.02 | ₩37,683 | ₩37,683 | ₩37,655 | ₩37,655 | -0.07% | 500 |
|---|
| 2025.12.01 | ₩37,616 | ₩37,644 | ₩37,578 | ₩37,578 | -0.10% | 600 |
|---|
| 2025.11.28 | ₩37,717 | ₩37,777 | ₩37,710 | ₩37,777 | +0.16% | 400 |
|---|
| 2025.11.26 | ₩37,551 | ₩37,672 | ₩37,551 | ₩37,672 | +0.32% | 400 |
|---|
| 2025.11.25 | ₩37,376 | ₩37,469 | ₩37,349 | ₩37,469 | +0.25% | 1.4천 |
|---|
| 2025.11.24 | ₩37,175 | ₩37,215 | ₩37,175 | ₩37,215 | +0.11% | 200 |
|---|
| 2025.11.21 | ₩36,681 | ₩37,042 | ₩36,668 | ₩36,864 | +0.50% | 1천 |
|---|
| 2025.11.20 | ₩37,402 | ₩37,402 | ₩36,623 | ₩36,623 | -2.08% | 900 |
|---|
| 2025.11.19 | ₩37,068 | ₩37,068 | ₩36,895 | ₩36,978 | -0.25% | 1천 |
|---|
| 2025.11.18 | ₩36,868 | ₩37,002 | ₩36,868 | ₩36,931 | +0.17% | 600 |
|---|
| 2025.11.17 | ₩37,322 | ₩37,443 | ₩37,038 | ₩37,100 | -0.59% | 9.3천 |
|---|
| 2025.11.14 | ₩37,456 | ₩37,456 | ₩37,353 | ₩37,353 | -0.27% | 400 |
|---|
| 2025.11.13 | ₩37,670 | ₩37,683 | ₩37,378 | ₩37,378 | -0.77% | 4.5천 |
|---|
| 2025.11.12 | ₩37,777 | ₩37,818 | ₩37,777 | ₩37,818 | +0.11% | 1.4천 |
|---|
| 2025.11.11 | ₩37,787 | ₩37,802 | ₩37,787 | ₩37,802 | +0.04% | 800 |
|---|
| 2025.11.10 | ₩37,703 | ₩37,703 | ₩37,703 | ₩37,703 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩37,068 | ₩37,259 | ₩36,908 | ₩37,259 | +0.52% | 1.9천 |
|---|
| 2025.11.06 | ₩37,389 | ₩37,389 | ₩37,276 | ₩37,276 | -0.30% | 100 |
|---|
| 2025.11.05 | ₩37,643 | ₩37,643 | ₩37,521 | ₩37,521 | -0.32% | 300 |
|---|
| 2025.11.04 | ₩37,590 | ₩37,590 | ₩37,483 | ₩37,483 | -0.28% | 200 |
|---|
| 2025.11.03 | ₩37,750 | ₩37,763 | ₩37,725 | ₩37,725 | -0.07% | 3.2천 |
|---|
| 2025.10.31 | ₩37,817 | ₩37,817 | ₩37,745 | ₩37,745 | -0.19% | 1.1천 |
|---|
| 2025.10.30 | ₩37,817 | ₩37,817 | ₩37,668 | ₩37,668 | -0.39% | 300 |
|---|
| 2025.10.29 | ₩37,920 | ₩37,920 | ₩37,920 | ₩37,920 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,977 | ₩38,024 | ₩37,952 | ₩37,992 | +0.04% | 700 |
|---|
| 2025.10.27 | ₩37,964 | ₩37,964 | ₩37,964 | ₩37,964 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,696 | ₩37,696 | ₩37,648 | ₩37,648 | -0.13% | 500 |
|---|
| 2025.10.23 | ₩37,456 | ₩37,469 | ₩37,456 | ₩37,467 | +0.03% | 800 |
|---|
| 2025.10.22 | ₩37,362 | ₩37,362 | ₩37,255 | ₩37,290 | -0.19% | 300 |
|---|
| 2025.10.21 | ₩37,436 | ₩37,483 | ₩37,429 | ₩37,480 | +0.12% | 1.5천 |
|---|
| 2025.10.20 | ₩37,469 | ₩37,483 | ₩37,416 | ₩37,416 | -0.14% | 2.6천 |
|---|
| 2025.10.17 | ₩37,002 | ₩37,166 | ₩37,002 | ₩37,166 | +0.44% | 300 |
|---|
| 2025.10.16 | ₩36,988 | ₩37,019 | ₩36,988 | ₩37,019 | +0.08% | 900 |
|---|
| 2025.10.15 | ₩37,149 | ₩37,189 | ₩37,142 | ₩37,146 | -0.01% | 8.2천 |
|---|
| 2025.10.14 | ₩36,935 | ₩37,122 | ₩36,935 | ₩37,098 | +0.44% | 2천 |
|---|
| 2025.10.13 | ₩37,028 | ₩37,095 | ₩37,028 | ₩37,091 | +0.17% | 500 |
|---|
| 2025.10.10 | ₩36,815 | ₩36,815 | ₩36,685 | ₩36,686 | -0.35% | 800 |
|---|