시장 데이터를 불러오는 중
전체 종목
THOR Equal Weight Low Volatility ETF 과거 주가
THOR Equal Weight Low Volatility ETF · THLV · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
THOR Equal Weight Low Volatility ETF · THLV · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,903 | ₩42,010 | ₩41,863 | ₩41,998 | +0.23% | 4.3천 |
| 2026.10.08 | ₩41,650 | ₩41,731 | ₩41,623 | ₩41,731 | +0.20% | 3.8천 |
| 2026.10.07 | ₩41,823 | ₩41,876 | ₩41,780 | ₩41,850 | +0.06% | 4.1천 |
| 2026.10.06 | ₩41,876 | ₩41,903 | ₩41,810 | ₩41,812 | -0.15% | 1.2만 |
| 2026.10.05 | ₩41,703 | ₩41,836 | ₩41,703 | ₩41,783 | +0.19% | 3.8만 |
| 2026.10.02 | ₩41,583 | ₩41,623 | ₩41,571 | ₩41,623 | +0.10% | 1.5만 |
| 2026.10.01 | ₩41,450 | ₩41,570 | ₩41,448 | ₩41,530 | +0.19% | 2.4만 |
| 2026.09.30 | ₩41,716 | ₩41,716 | ₩41,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,574 |
| -0.34% |
| 1.8천 |
| 2026.09.29 | ₩41,703 | ₩41,703 | ₩41,590 | ₩41,703 | 0.00% | 6.1천 |
|---|
| 2026.09.28 | ₩41,743 | ₩41,796 | ₩41,730 | ₩41,756 | +0.03% | 2.3만 |
|---|
| 2026.09.25 | ₩41,823 | ₩41,883 | ₩41,770 | ₩41,883 | +0.14% | 1.2천 |
|---|
| 2026.09.24 | ₩41,623 | ₩41,752 | ₩41,623 | ₩41,736 | +0.27% | 3.6천 |
|---|
| 2026.09.23 | ₩41,883 | ₩41,930 | ₩41,708 | ₩41,708 | -0.42% | 4.7천 |
|---|
| 2026.09.22 | ₩42,050 | ₩42,103 | ₩42,050 | ₩42,068 | +0.04% | 2.2천 |
|---|
| 2026.09.21 | ₩42,083 | ₩42,156 | ₩42,067 | ₩42,067 | -0.04% | 2.4천 |
|---|
| 2026.09.18 | ₩41,970 | ₩41,983 | ₩41,942 | ₩41,942 | -0.07% | 1.1만 |
|---|
| 2026.09.17 | ₩42,303 | ₩42,303 | ₩42,183 | ₩42,183 | -0.28% | 900 |
|---|
| 2026.09.16 | ₩42,316 | ₩42,316 | ₩41,810 | ₩42,010 | -0.72% | 8.7천 |
|---|
| 2026.09.15 | ₩42,250 | ₩42,250 | ₩42,076 | ₩42,156 | -0.22% | 7.6천 |
|---|
| 2026.09.14 | ₩42,303 | ₩42,343 | ₩42,290 | ₩42,310 | +0.02% | 4.1천 |
|---|
| 2026.09.11 | ₩42,516 | ₩42,610 | ₩42,516 | ₩42,531 | +0.03% | 8.7천 |
|---|
| 2026.09.10 | ₩42,623 | ₩42,623 | ₩42,343 | ₩42,372 | -0.59% | 900 |
|---|
| 2026.09.09 | ₩42,916 | ₩42,916 | ₩42,712 | ₩42,712 | -0.48% | 4.8천 |
|---|
| 2026.09.08 | ₩43,290 | ₩43,290 | ₩43,050 | ₩43,050 | -0.55% | 3천 |
|---|
| 2026.09.04 | ₩43,436 | ₩43,436 | ₩43,380 | ₩43,380 | -0.13% | 1.7천 |
|---|
| 2026.09.03 | ₩43,250 | ₩43,564 | ₩43,236 | ₩43,530 | +0.65% | 6.6천 |
|---|
| 2026.09.02 | ₩43,156 | ₩43,303 | ₩43,156 | ₩43,291 | +0.31% | 4.6천 |
|---|
| 2026.09.01 | ₩43,050 | ₩43,063 | ₩43,023 | ₩43,063 | +0.03% | 9.3천 |
|---|
| 2026.08.31 | ₩43,223 | ₩43,290 | ₩43,196 | ₩43,260 | +0.09% | 3.9천 |
|---|
| 2026.08.28 | ₩43,730 | ₩43,730 | ₩43,516 | ₩43,579 | -0.34% | 1.4천 |
|---|
| 2026.08.27 | ₩43,843 | ₩43,863 | ₩43,763 | ₩43,763 | -0.18% | 1.2천 |
|---|
| 2026.08.26 | ₩44,130 | ₩44,210 | ₩44,116 | ₩44,140 | +0.02% | 5.1천 |
|---|
| 2026.08.25 | ₩44,050 | ₩44,163 | ₩43,996 | ₩44,132 | +0.19% | 2천 |
|---|
| 2026.08.24 | ₩44,010 | ₩44,148 | ₩43,956 | ₩44,082 | +0.16% | 5.6천 |
|---|
| 2026.08.21 | ₩44,036 | ₩44,036 | ₩43,943 | ₩43,947 | -0.20% | 3천 |
|---|
| 2026.08.20 | ₩44,023 | ₩44,156 | ₩43,730 | ₩43,730 | -0.67% | 6.2천 |
|---|
| 2026.08.19 | ₩44,090 | ₩44,090 | ₩44,050 | ₩44,064 | -0.06% | 4.6천 |
|---|
| 2026.08.18 | ₩43,876 | ₩43,876 | ₩43,808 | ₩43,808 | -0.15% | 4.5천 |
|---|
| 2026.08.17 | ₩43,883 | ₩43,890 | ₩43,883 | ₩43,883 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩43,970 | ₩44,130 | ₩43,970 | ₩44,082 | +0.25% | 6.6천 |
|---|
| 2026.08.13 | ₩44,050 | ₩44,050 | ₩43,943 | ₩44,026 | -0.05% | 3.7천 |
|---|
| 2026.08.12 | ₩43,876 | ₩43,916 | ₩43,836 | ₩43,850 | -0.06% | 5.8천 |
|---|
| 2026.08.11 | ₩43,823 | ₩43,976 | ₩43,808 | ₩43,808 | -0.03% | 1.1천 |
|---|
| 2026.08.10 | ₩43,703 | ₩43,748 | ₩43,703 | ₩43,748 | +0.10% | 1.6천 |
|---|
| 2026.08.07 | ₩43,370 | ₩43,796 | ₩43,370 | ₩43,744 | +0.86% | 6.6천 |
|---|
| 2026.08.06 | ₩43,943 | ₩43,943 | ₩43,547 | ₩43,547 | -0.90% | 8.4천 |
|---|
| 2026.08.05 | ₩43,730 | ₩43,823 | ₩43,730 | ₩43,810 | +0.18% | 1.9천 |
|---|
| 2026.08.04 | ₩43,410 | ₩43,743 | ₩43,263 | ₩43,723 | +0.72% | 3.7천 |
|---|
| 2026.08.03 | ₩43,423 | ₩43,423 | ₩43,236 | ₩43,410 | -0.03% | 2만 |
|---|
| 2026.07.31 | ₩43,250 | ₩43,263 | ₩43,183 | ₩43,215 | -0.08% | 1.8만 |
|---|
| 2026.07.30 | ₩43,610 | ₩43,610 | ₩43,103 | ₩43,411 | -0.46% | 1.5만 |
|---|
| 2026.07.29 | ₩43,903 | ₩44,076 | ₩43,570 | ₩43,570 | -0.76% | 1.9만 |
|---|
| 2026.07.28 | ₩44,263 | ₩44,370 | ₩44,263 | ₩44,276 | +0.03% | 2.8천 |
|---|
| 2026.07.27 | ₩44,036 | ₩44,143 | ₩43,956 | ₩44,114 | +0.18% | 1.2만 |
|---|
| 2026.07.24 | ₩44,043 | ₩44,102 | ₩44,043 | ₩44,102 | +0.13% | 1.3천 |
|---|
| 2026.07.23 | ₩43,863 | ₩43,996 | ₩43,776 | ₩43,828 | -0.08% | 3.8천 |
|---|
| 2026.07.22 | ₩44,130 | ₩44,170 | ₩44,076 | ₩44,154 | +0.05% | 4.8천 |
|---|
| 2026.07.21 | ₩43,943 | ₩44,090 | ₩43,943 | ₩43,984 | +0.09% | 9.6천 |
|---|
| 2026.07.20 | ₩43,890 | ₩43,890 | ₩43,716 | ₩43,780 | -0.25% | 1.7만 |
|---|
| 2026.07.17 | ₩44,250 | ₩44,250 | ₩43,956 | ₩43,999 | -0.57% | 5.5천 |
|---|
| 2026.07.16 | ₩44,316 | ₩44,316 | ₩44,090 | ₩44,300 | -0.04% | 3.6만 |
|---|
| 2026.07.15 | ₩44,116 | ₩44,250 | ₩44,116 | ₩44,220 | +0.24% | 1.5만 |
|---|
| 2026.07.14 | ₩44,503 | ₩44,516 | ₩44,276 | ₩44,311 | -0.43% | 4천 |
|---|
| 2026.07.13 | ₩44,463 | ₩44,503 | ₩44,156 | ₩44,216 | -0.55% | 9.2천 |
|---|
| 2026.07.10 | ₩44,356 | ₩44,503 | ₩44,116 | ₩44,450 | +0.21% | 1.5만 |
|---|
| 2026.07.09 | ₩44,103 | ₩44,330 | ₩44,103 | ₩44,186 | +0.19% | 9.3천 |
|---|
| 2026.07.08 | ₩43,983 | ₩43,983 | ₩43,743 | ₩43,916 | -0.15% | 6천 |
|---|
| 2026.07.07 | ₩44,476 | ₩44,476 | ₩44,423 | ₩44,431 | -0.10% | 7.6천 |
|---|
| 2026.07.06 | ₩44,536 | ₩44,636 | ₩44,536 | ₩44,623 | +0.19% | 1.7천 |
|---|
| 2026.07.02 | ₩44,556 | ₩44,556 | ₩44,250 | ₩44,490 | -0.15% | 1.9천 |
|---|
| 2026.07.01 | ₩44,316 | ₩44,530 | ₩44,170 | ₩44,318 | +0.00% | 1.6만 |
|---|
| 2026.06.30 | ₩44,290 | ₩44,543 | ₩44,236 | ₩44,451 | +0.36% | 2.4만 |
|---|
| 2026.06.29 | ₩44,063 | ₩44,350 | ₩44,063 | ₩44,350 | +0.65% | 5.6천 |
|---|
| 2026.06.26 | ₩44,170 | ₩44,330 | ₩44,063 | ₩44,192 | +0.05% | 1.4만 |
|---|
| 2026.06.25 | ₩44,330 | ₩44,383 | ₩44,143 | ₩44,170 | -0.36% | 1.3만 |
|---|
| 2026.06.24 | ₩44,076 | ₩44,174 | ₩43,930 | ₩43,994 | -0.19% | 6.5천 |
|---|
| 2026.06.23 | ₩43,716 | ₩44,076 | ₩43,690 | ₩43,888 | +0.39% | 1.2만 |
|---|
| 2026.06.22 | ₩44,383 | ₩44,383 | ₩43,170 | ₩44,250 | -0.30% | 9.6천 |
|---|
| 2026.06.18 | ₩44,223 | ₩44,356 | ₩44,090 | ₩44,183 | -0.09% | 5.4천 |
|---|
| 2026.06.17 | ₩44,463 | ₩44,476 | ₩43,850 | ₩43,864 | -1.35% | 4.4천 |
|---|
| 2026.06.16 | ₩44,570 | ₩44,570 | ₩44,400 | ₩44,400 | -0.38% | 3천 |
|---|
| 2026.06.15 | ₩44,436 | ₩44,570 | ₩44,343 | ₩44,374 | -0.14% | 1.9만 |
|---|
| 2026.06.12 | ₩43,583 | ₩43,903 | ₩43,583 | ₩43,883 | +0.69% | 1.5만 |
|---|
| 2026.06.11 | ₩42,983 | ₩43,503 | ₩42,903 | ₩43,480 | +1.16% | 1.6만 |
|---|
| 2026.06.10 | ₩43,103 | ₩43,236 | ₩42,676 | ₩42,716 | -0.90% | 5.4천 |
|---|
| 2026.06.09 | ₩43,330 | ₩43,370 | ₩42,743 | ₩43,284 | -0.10% | 3.6만 |
|---|
| 2026.06.08 | ₩43,370 | ₩43,370 | ₩43,008 | ₩43,008 | -0.83% | 7.3천 |
|---|
| 2026.06.05 | ₩43,690 | ₩43,690 | ₩43,143 | ₩43,218 | -1.08% | 1.1만 |
|---|
| 2026.06.04 | ₩43,690 | ₩43,858 | ₩43,690 | ₩43,858 | +0.38% | 3천 |
|---|
| 2026.06.03 | ₩43,716 | ₩43,770 | ₩43,603 | ₩43,603 | -0.26% | 2.6천 |
|---|
| 2026.06.02 | ₩43,516 | ₩43,772 | ₩43,463 | ₩43,772 | +0.59% | 5.9천 |
|---|
| 2026.06.01 | ₩43,476 | ₩43,583 | ₩43,383 | ₩43,459 | -0.04% | 1만 |
|---|
| 2026.05.29 | ₩43,716 | ₩43,836 | ₩43,703 | ₩43,743 | +0.06% | 2.3만 |
|---|
| 2026.05.28 | ₩43,690 | ₩43,836 | ₩43,690 | ₩43,742 | +0.12% | 1.8천 |
|---|
| 2026.05.27 | ₩43,783 | ₩43,810 | ₩43,716 | ₩43,720 | -0.14% | 4.9천 |
|---|
| 2026.05.26 | ₩43,663 | ₩43,739 | ₩43,623 | ₩43,739 | +0.17% | 2.7천 |
|---|
| 2026.05.22 | ₩43,290 | ₩43,450 | ₩43,290 | ₩43,358 | +0.16% | 7.9천 |
|---|
| 2026.05.21 | ₩42,703 | ₩43,116 | ₩42,650 | ₩43,107 | +0.95% | 7.7천 |
|---|
| 2026.05.20 | ₩42,583 | ₩42,916 | ₩42,583 | ₩42,871 | +0.68% | 1만 |
|---|
| 2026.05.19 | ₩42,343 | ₩42,476 | ₩42,242 | ₩42,288 | -0.13% | 1.1만 |
|---|
| 2026.05.18 | ₩42,623 | ₩42,623 | ₩42,423 | ₩42,595 | -0.07% | 2만 |
|---|
| 2026.05.15 | ₩42,756 | ₩42,856 | ₩42,576 | ₩42,576 | -0.42% | 2.1만 |
|---|
| 2026.05.14 | ₩43,316 | ₩43,423 | ₩43,306 | ₩43,306 | -0.02% | 1.9만 |
|---|
| 2026.05.13 | ₩43,130 | ₩43,276 | ₩43,130 | ₩43,216 | +0.20% | 3.5만 |
|---|
| 2026.05.12 | ₩43,210 | ₩43,392 | ₩43,050 | ₩43,392 | +0.42% | 8.6천 |
|---|
| 2026.05.11 | ₩43,383 | ₩43,543 | ₩43,383 | ₩43,487 | +0.24% | 6.2천 |
|---|
| 2026.05.08 | ₩43,356 | ₩43,356 | ₩43,228 | ₩43,228 | -0.30% | 7.6천 |
|---|
| 2026.05.07 | ₩43,343 | ₩43,343 | ₩43,050 | ₩43,067 | -0.64% | 4.1천 |
|---|
| 2026.05.06 | ₩43,410 | ₩43,570 | ₩43,250 | ₩43,490 | +0.18% | 2.4만 |
|---|
| 2026.05.05 | ₩42,930 | ₩43,076 | ₩42,916 | ₩42,956 | +0.06% | 4.7천 |
|---|
| 2026.05.04 | ₩42,796 | ₩43,036 | ₩42,583 | ₩42,636 | -0.37% | 3.3천 |
|---|
| 2026.05.01 | ₩43,196 | ₩43,236 | ₩42,983 | ₩42,983 | -0.49% | 8.5천 |
|---|
| 2026.04.30 | ₩42,730 | ₩42,996 | ₩42,730 | ₩42,996 | +0.62% | 6.9천 |
|---|
| 2026.04.29 | ₩42,450 | ₩42,450 | ₩42,250 | ₩42,383 | -0.16% | 2.7천 |
|---|
| 2026.04.28 | ₩42,503 | ₩42,530 | ₩42,396 | ₩42,530 | +0.06% | 5천 |
|---|
| 2026.04.27 | ₩42,756 | ₩42,756 | ₩42,610 | ₩42,690 | -0.16% | 1.4만 |
|---|
| 2026.04.24 | ₩42,623 | ₩42,783 | ₩42,623 | ₩42,740 | +0.28% | 4.3천 |
|---|
| 2026.04.23 | ₩42,570 | ₩42,663 | ₩42,370 | ₩42,591 | +0.05% | 3.8천 |
|---|
| 2026.04.22 | ₩42,530 | ₩42,570 | ₩42,396 | ₩42,470 | -0.14% | 4천 |
|---|
| 2026.04.21 | ₩42,663 | ₩42,663 | ₩42,299 | ₩42,299 | -0.85% | 5.6천 |
|---|
| 2026.04.20 | ₩42,610 | ₩42,610 | ₩42,559 | ₩42,559 | -0.12% | 7.6천 |
|---|
| 2026.04.17 | ₩42,570 | ₩42,703 | ₩42,570 | ₩42,622 | +0.12% | 5.5만 |
|---|
| 2026.04.16 | ₩42,290 | ₩42,290 | ₩42,183 | ₩42,274 | -0.04% | 6.3천 |
|---|
| 2026.04.15 | ₩42,090 | ₩42,167 | ₩42,090 | ₩42,119 | +0.07% | 3.7만 |
|---|
| 2026.04.14 | ₩42,250 | ₩42,250 | ₩42,130 | ₩42,243 | -0.02% | 1.6만 |
|---|
| 2026.04.13 | ₩42,530 | ₩42,530 | ₩42,316 | ₩42,382 | -0.35% | 1.5천 |
|---|
| 2026.04.10 | ₩42,516 | ₩42,516 | ₩42,463 | ₩42,468 | -0.11% | 4천 |
|---|
| 2026.04.09 | ₩42,596 | ₩42,596 | ₩42,563 | ₩42,563 | -0.08% | 8.9천 |
|---|
| 2026.04.08 | ₩42,276 | ₩42,516 | ₩42,276 | ₩42,276 | 0.00% | 8.1천 |
|---|
| 2026.04.07 | ₩42,743 | ₩42,823 | ₩42,716 | ₩42,770 | +0.06% | 2.2만 |
|---|
| 2026.04.06 | ₩42,663 | ₩42,679 | ₩42,650 | ₩42,679 | +0.04% | 9.6천 |
|---|
| 2026.04.02 | ₩42,783 | ₩42,783 | ₩42,610 | ₩42,663 | -0.28% | 11.1만 |
|---|
| 2026.04.01 | ₩42,636 | ₩42,676 | ₩42,503 | ₩42,503 | -0.31% | 4.3천 |
|---|
| 2026.03.31 | ₩42,330 | ₩42,676 | ₩42,330 | ₩42,543 | +0.50% | 1.4만 |
|---|
| 2026.03.30 | ₩42,596 | ₩42,596 | ₩42,050 | ₩42,116 | -1.13% | 1.3만 |
|---|
| 2026.03.27 | ₩42,330 | ₩42,490 | ₩42,156 | ₩42,156 | -0.41% | 1.5만 |
|---|
| 2026.03.26 | ₩42,676 | ₩42,676 | ₩42,290 | ₩42,290 | -0.91% | 3만 |
|---|
| 2026.03.25 | ₩42,436 | ₩42,570 | ₩42,423 | ₩42,472 | +0.08% | 1.3천 |
|---|
| 2026.03.24 | ₩41,850 | ₩42,483 | ₩41,850 | ₩42,263 | +0.99% | 4.1천 |
|---|
| 2026.03.23 | ₩41,836 | ₩42,303 | ₩41,836 | ₩41,992 | +0.37% | 2.1만 |
|---|
| 2026.03.20 | ₩41,939 | ₩42,010 | ₩41,527 | ₩41,527 | -0.98% | 1천 |
|---|
| 2026.03.19 | ₩42,143 | ₩42,210 | ₩41,956 | ₩42,155 | +0.03% | 9.3천 |
|---|
| 2026.03.18 | ₩42,556 | ₩42,663 | ₩42,304 | ₩42,304 | -0.59% | 7.3천 |
|---|
| 2026.03.17 | ₩43,023 | ₩43,023 | ₩42,896 | ₩42,896 | -0.29% | 1만 |
|---|
| 2026.03.16 | ₩42,863 | ₩42,863 | ₩42,676 | ₩42,836 | -0.06% | 3.6천 |
|---|
| 2026.03.13 | ₩42,690 | ₩42,690 | ₩42,566 | ₩42,566 | -0.29% | 500 |
|---|
| 2026.03.12 | ₩42,803 | ₩42,836 | ₩42,598 | ₩42,598 | -0.48% | 2천 |
|---|
| 2026.03.11 | ₩42,796 | ₩42,906 | ₩42,796 | ₩42,906 | +0.26% | 2.6천 |
|---|
| 2026.03.10 | ₩42,983 | ₩43,210 | ₩42,912 | ₩42,912 | -0.16% | 3.2천 |
|---|
| 2026.03.09 | ₩42,730 | ₩43,138 | ₩42,423 | ₩43,138 | +0.95% | 2만 |
|---|
| 2026.03.06 | ₩43,023 | ₩43,156 | ₩42,770 | ₩43,046 | +0.05% | 1.1만 |
|---|
| 2026.03.05 | ₩43,640 | ₩43,640 | ₩43,223 | ₩43,390 | -0.57% | 1.5만 |
|---|
| 2026.03.04 | ₩43,836 | ₩43,930 | ₩43,796 | ₩43,928 | +0.21% | 9.5천 |
|---|
| 2026.03.03 | ₩43,410 | ₩43,916 | ₩43,370 | ₩43,822 | +0.95% | 7.5천 |
|---|
| 2026.03.02 | ₩44,356 | ₩44,516 | ₩44,210 | ₩44,434 | +0.17% | 3.9만 |
|---|
| 2026.02.27 | ₩44,050 | ₩44,490 | ₩44,050 | ₩44,488 | +1.00% | 4.5천 |
|---|
| 2026.02.26 | ₩44,063 | ₩44,090 | ₩44,010 | ₩44,090 | +0.06% | 3.5천 |
|---|
| 2026.02.25 | ₩43,903 | ₩44,103 | ₩43,903 | ₩44,088 | +0.42% | 7.1천 |
|---|
| 2026.02.24 | ₩43,863 | ₩44,210 | ₩43,863 | ₩44,204 | +0.78% | 1.2만 |
|---|
| 2026.02.23 | ₩43,876 | ₩44,036 | ₩43,750 | ₩43,872 | -0.01% | 4.1천 |
|---|
| 2026.02.20 | ₩43,716 | ₩43,996 | ₩43,716 | ₩43,890 | +0.40% | 5.8천 |
|---|
| 2026.02.19 | ₩43,810 | ₩43,850 | ₩43,716 | ₩43,798 | -0.03% | 9.9천 |
|---|
| 2026.02.18 | ₩43,703 | ₩43,903 | ₩43,676 | ₩43,783 | +0.18% | 9천 |
|---|
| 2026.02.17 | ₩43,770 | ₩43,770 | ₩43,596 | ₩43,676 | -0.21% | 1.6만 |
|---|
| 2026.02.13 | ₩43,610 | ₩44,076 | ₩43,516 | ₩43,970 | +0.83% | 2.9만 |
|---|
| 2026.02.12 | ₩44,023 | ₩44,023 | ₩43,483 | ₩43,503 | -1.18% | 7.1천 |
|---|
| 2026.02.11 | ₩43,636 | ₩43,796 | ₩43,516 | ₩43,796 | +0.37% | 4.5천 |
|---|
| 2026.02.10 | ₩43,276 | ₩43,436 | ₩43,276 | ₩43,396 | +0.28% | 2.3만 |
|---|
| 2026.02.09 | ₩43,010 | ₩43,250 | ₩42,970 | ₩43,250 | +0.56% | 2.6만 |
|---|
| 2026.02.06 | ₩42,663 | ₩43,170 | ₩42,663 | ₩43,170 | +1.19% | 7.2만 |
|---|
| 2026.02.05 | ₩42,676 | ₩42,676 | ₩42,383 | ₩42,396 | -0.66% | 3만 |
|---|
| 2026.02.04 | ₩42,876 | ₩42,943 | ₩42,730 | ₩42,870 | -0.02% | 6.1만 |
|---|
| 2026.02.03 | ₩42,143 | ₩42,583 | ₩42,143 | ₩42,496 | +0.84% | 1.9만 |
|---|
| 2026.02.02 | ₩42,090 | ₩42,090 | ₩42,010 | ₩42,048 | -0.10% | 1.3만 |
|---|
| 2026.01.30 | ₩41,850 | ₩41,967 | ₩41,610 | ₩41,967 | +0.28% | 6.3천 |
|---|
| 2026.01.29 | ₩41,996 | ₩41,996 | ₩41,810 | ₩41,906 | -0.22% | 9.2천 |
|---|
| 2026.01.28 | ₩42,023 | ₩42,023 | ₩41,743 | ₩41,836 | -0.44% | 3.2천 |
|---|
| 2026.01.27 | ₩41,916 | ₩42,000 | ₩41,890 | ₩42,000 | +0.20% | 5.4천 |
|---|
| 2026.01.26 | ₩42,036 | ₩42,036 | ₩41,903 | ₩41,903 | -0.32% | 3.6천 |
|---|
| 2026.01.23 | ₩41,796 | ₩41,863 | ₩41,796 | ₩41,862 | +0.16% | 3천 |
|---|
| 2026.01.22 | ₩41,863 | ₩41,930 | ₩41,699 | ₩41,808 | -0.13% | 4.3천 |
|---|
| 2026.01.21 | ₩41,450 | ₩41,783 | ₩41,450 | ₩41,756 | +0.74% | 1.3만 |
|---|
| 2026.01.20 | ₩41,276 | ₩41,356 | ₩41,143 | ₩41,177 | -0.24% | 5.3천 |
|---|
| 2026.01.16 | ₩41,543 | ₩41,610 | ₩41,516 | ₩41,599 | +0.13% | 2.7만 |
|---|
| 2026.01.15 | ₩41,743 | ₩41,743 | ₩41,654 | ₩41,654 | -0.21% | 5.7천 |
|---|
| 2026.01.14 | ₩41,410 | ₩41,583 | ₩41,410 | ₩41,564 | +0.37% | 6천 |
|---|
| 2026.01.13 | ₩41,316 | ₩41,388 | ₩41,236 | ₩41,383 | +0.16% | 8.7천 |
|---|
| 2026.01.12 | ₩41,050 | ₩41,179 | ₩40,983 | ₩41,179 | +0.32% | 2.2천 |
|---|
| 2026.01.09 | ₩40,983 | ₩41,103 | ₩40,983 | ₩41,094 | +0.27% | 3.7천 |
|---|
| 2026.01.08 | ₩40,277 | ₩40,757 | ₩40,277 | ₩40,741 | +1.15% | 2.5천 |
|---|
| 2026.01.07 | ₩40,677 | ₩40,677 | ₩40,223 | ₩40,245 | -1.06% | 5.6천 |
|---|
| 2026.01.06 | ₩40,437 | ₩40,677 | ₩40,437 | ₩40,661 | +0.55% | 2.1만 |
|---|
| 2026.01.05 | ₩40,197 | ₩40,490 | ₩40,197 | ₩40,421 | +0.56% | 1만 |
|---|
| 2026.01.02 | ₩39,850 | ₩40,197 | ₩39,770 | ₩40,111 | +0.66% | 1.6만 |
|---|
| 2025.12.31 | ₩40,037 | ₩40,037 | ₩39,825 | ₩39,825 | -0.53% | 5.1천 |
|---|
| 2025.12.30 | ₩40,143 | ₩40,143 | ₩40,077 | ₩40,091 | -0.13% | 4.4천 |
|---|
| 2025.12.29 | ₩40,117 | ₩40,118 | ₩40,050 | ₩40,054 | -0.16% | 5.9천 |
|---|
| 2025.12.26 | ₩40,157 | ₩40,157 | ₩40,037 | ₩40,145 | -0.03% | 2.6천 |
|---|
| 2025.12.24 | ₩39,890 | ₩40,197 | ₩39,877 | ₩40,090 | +0.50% | 1.7만 |
|---|
| 2025.12.23 | ₩40,043 | ₩40,050 | ₩40,010 | ₩40,010 | -0.08% | 3.3천 |
|---|
| 2025.12.22 | ₩39,850 | ₩40,010 | ₩39,850 | ₩40,007 | +0.39% | 5천 |
|---|
| 2025.12.19 | ₩39,850 | ₩39,850 | ₩39,745 | ₩39,745 | -0.26% | 9천 |
|---|
| 2025.12.18 | ₩39,970 | ₩39,970 | ₩39,757 | ₩39,763 | -0.52% | 5.2천 |
|---|
| 2025.12.17 | ₩39,917 | ₩39,917 | ₩39,610 | ₩39,670 | -0.62% | 6.7천 |
|---|
| 2025.12.16 | ₩40,050 | ₩40,050 | ₩39,583 | ₩39,762 | -0.72% | 3.8만 |
|---|
| 2025.12.15 | ₩40,037 | ₩40,078 | ₩39,890 | ₩40,063 | +0.07% | 6.3만 |
|---|
| 2025.12.12 | ₩39,983 | ₩40,117 | ₩39,823 | ₩39,877 | -0.27% | 8.6만 |
|---|
| 2025.12.11 | ₩40,543 | ₩40,650 | ₩40,543 | ₩40,610 | +0.16% | 11.1만 |
|---|
| 2025.12.10 | ₩39,997 | ₩40,370 | ₩39,997 | ₩40,339 | +0.86% | 8.1만 |
|---|
| 2025.12.09 | ₩40,023 | ₩40,063 | ₩39,885 | ₩39,885 | -0.35% | 6.8천 |
|---|
| 2025.12.08 | ₩40,157 | ₩40,290 | ₩39,923 | ₩39,926 | -0.57% | 1.4만 |
|---|
| 2025.12.05 | ₩40,477 | ₩40,597 | ₩40,354 | ₩40,354 | -0.30% | 1.7만 |
|---|
| 2025.12.04 | ₩40,477 | ₩40,477 | ₩40,330 | ₩40,477 | 0.00% | 5.1천 |
|---|
| 2025.12.03 | ₩40,423 | ₩40,570 | ₩40,423 | ₩40,557 | +0.33% | 4.9천 |
|---|
| 2025.12.02 | ₩40,450 | ₩40,450 | ₩40,170 | ₩40,357 | -0.23% | 7.9천 |
|---|
| 2025.12.01 | ₩40,597 | ₩40,690 | ₩40,435 | ₩40,435 | -0.40% | 5.6천 |
|---|
| 2025.11.28 | ₩40,677 | ₩40,730 | ₩40,677 | ₩40,723 | +0.11% | 1.9천 |
|---|
| 2025.11.26 | ₩40,490 | ₩40,595 | ₩40,490 | ₩40,525 | +0.09% | 3천 |
|---|
| 2025.11.25 | ₩39,890 | ₩40,223 | ₩39,890 | ₩40,209 | +0.80% | 5.3천 |
|---|
| 2025.11.24 | ₩39,677 | ₩39,811 | ₩39,677 | ₩39,811 | +0.34% | 1.9천 |
|---|
| 2025.11.21 | ₩39,783 | ₩39,783 | ₩39,637 | ₩39,661 | -0.31% | 4.4천 |
|---|
| 2025.11.20 | ₩39,663 | ₩39,957 | ₩39,181 | ₩39,181 | -1.22% | 2.6만 |
|---|
| 2025.11.19 | ₩39,637 | ₩39,637 | ₩39,397 | ₩39,530 | -0.27% | 6천 |
|---|
| 2025.11.18 | ₩39,583 | ₩39,761 | ₩39,477 | ₩39,611 | +0.07% | 6.4만 |
|---|
| 2025.11.17 | ₩40,010 | ₩40,010 | ₩39,605 | ₩39,666 | -0.86% | 1.4만 |
|---|
| 2025.11.14 | ₩40,223 | ₩40,223 | ₩40,069 | ₩40,069 | -0.38% | 2.1천 |
|---|
| 2025.11.13 | ₩40,317 | ₩40,317 | ₩40,063 | ₩40,069 | -0.62% | 5.8천 |
|---|
| 2025.11.12 | ₩40,583 | ₩40,637 | ₩40,543 | ₩40,553 | -0.08% | 1.6천 |
|---|
| 2025.11.11 | ₩40,330 | ₩40,543 | ₩40,330 | ₩40,527 | +0.49% | 2.4천 |
|---|
| 2025.11.10 | ₩40,130 | ₩40,326 | ₩40,019 | ₩40,291 | +0.40% | 2.9만 |
|---|
| 2025.11.07 | ₩39,597 | ₩40,023 | ₩39,597 | ₩40,023 | +1.08% | 9.1천 |
|---|
| 2025.11.06 | ₩39,743 | ₩39,835 | ₩39,677 | ₩39,677 | -0.17% | 1.8만 |
|---|
| 2025.11.05 | ₩39,877 | ₩40,055 | ₩39,850 | ₩39,977 | +0.25% | 4.8천 |
|---|
| 2025.11.04 | ₩39,877 | ₩39,930 | ₩39,743 | ₩39,794 | -0.21% | 1.4만 |
|---|
| 2025.11.03 | ₩40,010 | ₩40,077 | ₩40,010 | ₩40,075 | +0.16% | 1.3만 |
|---|
| 2025.10.31 | ₩40,130 | ₩40,143 | ₩40,130 | ₩40,133 | +0.01% | 500 |
|---|
| 2025.10.30 | ₩40,090 | ₩40,223 | ₩40,002 | ₩40,002 | -0.22% | 1.9천 |
|---|
| 2025.10.29 | ₩40,517 | ₩40,517 | ₩40,130 | ₩40,214 | -0.75% | 5.6천 |
|---|
| 2025.10.28 | ₩40,743 | ₩40,743 | ₩40,554 | ₩40,554 | -0.46% | 1.7만 |
|---|
| 2025.10.27 | ₩40,730 | ₩40,810 | ₩40,718 | ₩40,810 | +0.20% | 2.5천 |
|---|
| 2025.10.24 | ₩40,610 | ₩40,690 | ₩40,566 | ₩40,566 | -0.11% | 8.6천 |
|---|
| 2025.10.23 | ₩40,263 | ₩40,517 | ₩40,263 | ₩40,453 | +0.47% | 2.2천 |
|---|
| 2025.10.22 | ₩40,343 | ₩40,343 | ₩40,090 | ₩40,233 | -0.27% | 3.4천 |
|---|
| 2025.10.21 | ₩40,223 | ₩40,397 | ₩40,197 | ₩40,263 | +0.10% | 3.6천 |
|---|
| 2025.10.20 | ₩40,210 | ₩40,343 | ₩40,210 | ₩40,263 | +0.13% | 5.7천 |
|---|
| 2025.10.17 | ₩39,797 | ₩39,998 | ₩39,797 | ₩39,797 | 0.00% | 7.6천 |
|---|
| 2025.10.16 | ₩40,117 | ₩40,237 | ₩39,717 | ₩39,782 | -0.83% | 8.1천 |
|---|
| 2025.10.15 | ₩40,423 | ₩40,423 | ₩39,987 | ₩40,087 | -0.83% | 5.8천 |
|---|
| 2025.10.14 | ₩40,037 | ₩40,130 | ₩39,957 | ₩39,982 | -0.14% | 5.3천 |
|---|
| 2025.10.13 | ₩39,703 | ₩39,850 | ₩39,703 | ₩39,781 | +0.19% | 5.3천 |
|---|
| 2025.10.10 | ₩40,197 | ₩40,197 | ₩39,361 | ₩39,361 | -2.08% | 2.9만 |
|---|