시장 데이터를 불러오는 중
전체 종목
3D Printing (The) ETF 과거 주가
3D Printing (The) ETF · PRNT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
3D Printing (The) ETF · PRNT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,040 | ₩34,107 | ₩34,000 | ₩34,027 | -0.04% | 1.2만 |
| 2026.10.08 | ₩33,199 | ₩33,760 | ₩33,199 | ₩33,756 | +1.68% | 1.5천 |
| 2026.10.07 | ₩33,693 | ₩34,040 | ₩33,693 | ₩33,993 | +0.89% | 6천 |
| 2026.10.06 | ₩33,613 | ₩34,540 | ₩33,613 | ₩34,462 | +2.52% | 5.1천 |
| 2026.10.05 | ₩33,853 | ₩34,214 | ₩33,853 | ₩34,172 | +0.94% | 1.9만 |
| 2026.10.02 | ₩33,793 | ₩33,973 | ₩33,602 | ₩33,674 | -0.35% | 2천 |
| 2026.10.01 | ₩33,199 | ₩33,448 | ₩33,094 | ₩33,448 | +0.75% | 5.7천 |
| 2026.09.30 | ₩33,199 | ₩33,313 | ₩33,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,094 |
| -0.32% |
| 2.7천 |
| 2026.09.29 | ₩33,273 | ₩33,346 | ₩33,179 | ₩33,179 | -0.28% | 1천 |
|---|
| 2026.09.28 | ₩32,892 | ₩33,360 | ₩32,892 | ₩33,353 | +1.40% | 4.3천 |
|---|
| 2026.09.25 | ₩33,213 | ₩33,646 | ₩33,213 | ₩33,573 | +1.08% | 3.1천 |
|---|
| 2026.09.24 | ₩33,226 | ₩33,373 | ₩33,066 | ₩33,237 | +0.03% | 1.7천 |
|---|
| 2026.09.23 | ₩33,266 | ₩33,472 | ₩33,253 | ₩33,327 | +0.18% | 2.2천 |
|---|
| 2026.09.22 | ₩33,173 | ₩33,486 | ₩33,093 | ₩33,486 | +0.95% | 4.9천 |
|---|
| 2026.09.21 | ₩33,039 | ₩33,039 | ₩32,826 | ₩32,906 | -0.40% | 5.4천 |
|---|
| 2026.09.18 | ₩32,559 | ₩32,730 | ₩32,425 | ₩32,730 | +0.52% | 1.9천 |
|---|
| 2026.09.17 | ₩32,672 | ₩32,806 | ₩32,672 | ₩32,747 | +0.23% | 1.8천 |
|---|
| 2026.09.16 | ₩32,000 | ₩32,359 | ₩31,785 | ₩31,998 | -0.00% | 3.1천 |
|---|
| 2026.09.15 | ₩32,025 | ₩32,025 | ₩31,733 | ₩31,833 | -0.60% | 8.7천 |
|---|
| 2026.09.14 | ₩32,119 | ₩32,345 | ₩31,906 | ₩32,149 | +0.10% | 3.2만 |
|---|
| 2026.09.11 | ₩31,998 | ₩32,345 | ₩31,998 | ₩32,145 | +0.46% | 4.4천 |
|---|
| 2026.09.10 | ₩31,992 | ₩32,185 | ₩31,838 | ₩31,893 | -0.31% | 2천 |
|---|
| 2026.09.09 | ₩32,679 | ₩33,146 | ₩32,119 | ₩32,240 | -1.34% | 1만 |
|---|
| 2026.09.08 | ₩33,159 | ₩33,159 | ₩32,779 | ₩32,780 | -1.14% | 9.4천 |
|---|
| 2026.09.04 | ₩33,533 | ₩33,533 | ₩33,339 | ₩33,426 | -0.32% | 4.4천 |
|---|
| 2026.09.03 | ₩33,453 | ₩33,626 | ₩33,413 | ₩33,533 | +0.24% | 2.5천 |
|---|
| 2026.09.02 | ₩33,413 | ₩33,640 | ₩33,386 | ₩33,513 | +0.30% | 2.4천 |
|---|
| 2026.09.01 | ₩33,613 | ₩33,920 | ₩33,429 | ₩33,526 | -0.26% | 2.8천 |
|---|
| 2026.08.31 | ₩33,960 | ₩34,173 | ₩33,960 | ₩33,973 | +0.04% | 3.1천 |
|---|
| 2026.08.28 | ₩34,694 | ₩34,727 | ₩34,267 | ₩34,267 | -1.23% | 2.4천 |
|---|
| 2026.08.27 | ₩33,973 | ₩34,540 | ₩33,973 | ₩34,540 | +1.67% | 4.2천 |
|---|
| 2026.08.26 | ₩33,613 | ₩33,887 | ₩33,533 | ₩33,827 | +0.64% | 8.2천 |
|---|
| 2026.08.25 | ₩33,546 | ₩33,693 | ₩33,397 | ₩33,533 | -0.04% | 4.6천 |
|---|
| 2026.08.24 | ₩33,706 | ₩33,706 | ₩33,319 | ₩33,408 | -0.89% | 3.7천 |
|---|
| 2026.08.21 | ₩33,440 | ₩33,613 | ₩33,373 | ₩33,613 | +0.52% | 4천 |
|---|
| 2026.08.20 | ₩33,853 | ₩33,853 | ₩33,373 | ₩33,373 | -1.42% | 5.4천 |
|---|
| 2026.08.19 | ₩33,953 | ₩34,200 | ₩33,933 | ₩33,933 | -0.06% | 5.2천 |
|---|
| 2026.08.18 | ₩34,214 | ₩34,334 | ₩33,988 | ₩34,016 | -0.58% | 6.3천 |
|---|
| 2026.08.17 | ₩34,907 | ₩34,974 | ₩34,380 | ₩34,467 | -1.26% | 1.2만 |
|---|
| 2026.08.14 | ₩35,068 | ₩35,188 | ₩35,014 | ₩35,150 | +0.24% | 4.6천 |
|---|
| 2026.08.13 | ₩34,961 | ₩34,987 | ₩34,614 | ₩34,947 | -0.04% | 8.2천 |
|---|
| 2026.08.12 | ₩35,094 | ₩35,094 | ₩34,560 | ₩34,667 | -1.22% | 6.5천 |
|---|
| 2026.08.11 | ₩34,867 | ₩34,921 | ₩34,787 | ₩34,867 | 0.00% | 4.1천 |
|---|
| 2026.08.10 | ₩34,721 | ₩34,881 | ₩34,600 | ₩34,600 | -0.35% | 5.4천 |
|---|
| 2026.08.07 | ₩34,427 | ₩34,694 | ₩34,387 | ₩34,681 | +0.74% | 6.8천 |
|---|
| 2026.08.06 | ₩33,960 | ₩34,414 | ₩33,960 | ₩34,044 | +0.25% | 4.7천 |
|---|
| 2026.08.05 | ₩34,307 | ₩34,507 | ₩34,047 | ₩34,240 | -0.19% | 1.5만 |
|---|
| 2026.08.04 | ₩33,360 | ₩34,093 | ₩32,432 | ₩33,867 | +1.52% | 1.2만 |
|---|
| 2026.08.03 | ₩31,958 | ₩32,786 | ₩31,958 | ₩32,759 | +2.51% | 7.1천 |
|---|
| 2026.07.31 | ₩31,985 | ₩31,985 | ₩31,625 | ₩31,785 | -0.63% | 5.2천 |
|---|
| 2026.07.30 | ₩31,491 | ₩31,898 | ₩31,491 | ₩31,898 | +1.29% | 2.3천 |
|---|
| 2026.07.29 | ₩31,718 | ₩31,958 | ₩31,398 | ₩31,465 | -0.80% | 8.1천 |
|---|
| 2026.07.28 | ₩31,782 | ₩31,918 | ₩31,445 | ₩31,772 | -0.03% | 1.2만 |
|---|
| 2026.07.27 | ₩31,305 | ₩31,756 | ₩31,291 | ₩31,756 | +1.44% | 5.7천 |
|---|
| 2026.07.24 | ₩30,931 | ₩31,478 | ₩30,931 | ₩31,291 | +1.16% | 4.6천 |
|---|
| 2026.07.23 | ₩30,958 | ₩30,958 | ₩30,691 | ₩30,838 | -0.39% | 6.2천 |
|---|
| 2026.07.22 | ₩31,678 | ₩31,678 | ₩31,211 | ₩31,231 | -1.41% | 2.4천 |
|---|
| 2026.07.21 | ₩31,345 | ₩31,878 | ₩31,345 | ₩31,745 | +1.28% | 8.5천 |
|---|
| 2026.07.20 | ₩31,718 | ₩31,718 | ₩31,358 | ₩31,438 | -0.88% | 5.3천 |
|---|
| 2026.07.17 | ₩31,611 | ₩32,012 | ₩31,413 | ₩31,798 | +0.59% | 5.2천 |
|---|
| 2026.07.16 | ₩31,958 | ₩32,053 | ₩31,865 | ₩32,025 | +0.21% | 6.1천 |
|---|
| 2026.07.15 | ₩32,492 | ₩32,492 | ₩31,912 | ₩32,225 | -0.82% | 4.9천 |
|---|
| 2026.07.14 | ₩32,199 | ₩32,332 | ₩32,160 | ₩32,181 | -0.05% | 6.3천 |
|---|
| 2026.07.13 | ₩32,145 | ₩32,403 | ₩32,080 | ₩32,239 | +0.29% | 5천 |
|---|
| 2026.07.10 | ₩32,385 | ₩32,499 | ₩32,255 | ₩32,292 | -0.29% | 2.4천 |
|---|
| 2026.07.09 | ₩31,732 | ₩32,359 | ₩31,665 | ₩32,239 | +1.60% | 1.3만 |
|---|
| 2026.07.08 | ₩31,625 | ₩31,638 | ₩31,064 | ₩31,638 | +0.04% | 1.9만 |
|---|
| 2026.07.07 | ₩32,759 | ₩32,759 | ₩32,092 | ₩32,199 | -1.71% | 3.7천 |
|---|
| 2026.07.06 | ₩32,065 | ₩32,958 | ₩32,065 | ₩32,892 | +2.58% | 6.5천 |
|---|
| 2026.07.02 | ₩32,639 | ₩32,959 | ₩32,225 | ₩32,332 | -0.94% | 1.1만 |
|---|
| 2026.07.01 | ₩32,679 | ₩33,119 | ₩32,679 | ₩32,739 | +0.18% | 7.3천 |
|---|
| 2026.06.30 | ₩32,412 | ₩32,866 | ₩32,412 | ₩32,786 | +1.15% | 6.9천 |
|---|
| 2026.06.29 | ₩32,679 | ₩32,819 | ₩32,373 | ₩32,485 | -0.59% | 1.3만 |
|---|
| 2026.06.26 | ₩32,159 | ₩32,465 | ₩32,025 | ₩32,359 | +0.62% | 7.6천 |
|---|
| 2026.06.25 | ₩32,546 | ₩32,759 | ₩32,359 | ₩32,372 | -0.53% | 1.4만 |
|---|
| 2026.06.24 | ₩32,359 | ₩32,572 | ₩32,025 | ₩32,025 | -1.03% | 9.5천 |
|---|
| 2026.06.23 | ₩32,452 | ₩32,919 | ₩32,352 | ₩32,369 | -0.25% | 9천 |
|---|
| 2026.06.22 | ₩34,013 | ₩34,013 | ₩33,133 | ₩33,239 | -2.28% | 1.1만 |
|---|
| 2026.06.18 | ₩33,666 | ₩34,160 | ₩33,666 | ₩34,040 | +1.11% | 7천 |
|---|
| 2026.06.17 | ₩33,213 | ₩34,160 | ₩33,213 | ₩33,333 | +0.36% | 1.3만 |
|---|
| 2026.06.16 | ₩32,519 | ₩33,506 | ₩32,519 | ₩33,226 | +2.17% | 7.9천 |
|---|
| 2026.06.15 | ₩33,413 | ₩33,813 | ₩32,630 | ₩32,630 | -2.34% | 1.6만 |
|---|
| 2026.06.12 | ₩33,453 | ₩33,453 | ₩32,586 | ₩33,053 | -1.20% | 9.1천 |
|---|
| 2026.06.11 | ₩32,559 | ₩33,840 | ₩32,559 | ₩33,669 | +3.41% | 9.1천 |
|---|
| 2026.06.10 | ₩32,359 | ₩32,912 | ₩32,359 | ₩32,586 | +0.70% | 8.9천 |
|---|
| 2026.06.09 | ₩32,332 | ₩33,039 | ₩31,265 | ₩32,690 | +1.11% | 2.4만 |
|---|
| 2026.06.08 | ₩32,572 | ₩32,659 | ₩32,399 | ₩32,501 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩33,266 | ₩33,377 | ₩31,985 | ₩32,119 | -3.45% | 2.5만 |
|---|
| 2026.06.04 | ₩33,586 | ₩33,940 | ₩33,560 | ₩33,560 | -0.08% | 1.2만 |
|---|
| 2026.06.03 | ₩34,534 | ₩34,534 | ₩33,706 | ₩33,706 | -2.40% | 1.6만 |
|---|
| 2026.06.02 | ₩34,587 | ₩35,027 | ₩34,400 | ₩34,801 | +0.62% | 1.8만 |
|---|
| 2026.06.01 | ₩34,667 | ₩35,561 | ₩34,594 | ₩35,281 | +1.77% | 3만 |
|---|
| 2026.05.29 | ₩34,454 | ₩34,694 | ₩34,200 | ₩34,641 | +0.54% | 2.2만 |
|---|
| 2026.05.28 | ₩34,574 | ₩34,614 | ₩34,203 | ₩34,427 | -0.42% | 3만 |
|---|
| 2026.05.27 | ₩34,667 | ₩34,787 | ₩34,200 | ₩34,600 | -0.19% | 1.7만 |
|---|
| 2026.05.26 | ₩34,173 | ₩34,761 | ₩33,955 | ₩34,534 | +1.05% | 4.8만 |
|---|
| 2026.05.22 | ₩32,839 | ₩33,706 | ₩32,839 | ₩33,706 | +2.64% | 2만 |
|---|
| 2026.05.21 | ₩31,611 | ₩32,672 | ₩31,611 | ₩32,612 | +3.17% | 2.2만 |
|---|
| 2026.05.20 | ₩31,505 | ₩32,287 | ₩31,478 | ₩32,287 | +2.48% | 1.1만 |
|---|
| 2026.05.19 | ₩31,878 | ₩31,878 | ₩31,238 | ₩31,533 | -1.08% | 9.3천 |
|---|
| 2026.05.18 | ₩32,038 | ₩32,112 | ₩31,892 | ₩32,065 | +0.08% | 1.4만 |
|---|
| 2026.05.15 | ₩32,332 | ₩32,372 | ₩32,028 | ₩32,145 | -0.58% | 1만 |
|---|
| 2026.05.14 | ₩32,973 | ₩33,211 | ₩32,732 | ₩33,093 | +0.36% | 1.8만 |
|---|
| 2026.05.13 | ₩32,292 | ₩33,026 | ₩32,012 | ₩32,859 | +1.76% | 2.2만 |
|---|
| 2026.05.12 | ₩31,785 | ₩32,385 | ₩31,651 | ₩32,025 | +0.76% | 1.5만 |
|---|
| 2026.05.11 | ₩31,772 | ₩32,038 | ₩31,772 | ₩31,898 | +0.40% | 1.4만 |
|---|
| 2026.05.08 | ₩31,678 | ₩31,905 | ₩31,331 | ₩31,805 | +0.40% | 2.4만 |
|---|
| 2026.05.07 | ₩31,705 | ₩32,025 | ₩31,505 | ₩31,558 | -0.46% | 1.8만 |
|---|
| 2026.05.06 | ₩31,478 | ₩31,527 | ₩30,611 | ₩31,431 | -0.15% | 1.2만 |
|---|
| 2026.05.05 | ₩30,437 | ₩31,164 | ₩30,437 | ₩31,143 | +2.32% | 1만 |
|---|
| 2026.05.04 | ₩30,677 | ₩30,843 | ₩30,360 | ₩30,464 | -0.70% | 3.8천 |
|---|
| 2026.05.01 | ₩30,504 | ₩30,898 | ₩30,504 | ₩30,898 | +1.29% | 5.3천 |
|---|
| 2026.04.30 | ₩29,690 | ₩30,691 | ₩29,637 | ₩30,608 | +3.09% | 7천 |
|---|
| 2026.04.29 | ₩30,050 | ₩30,050 | ₩29,663 | ₩29,757 | -0.98% | 5.3천 |
|---|
| 2026.04.28 | ₩30,104 | ₩30,197 | ₩29,850 | ₩29,997 | -0.35% | 3.9천 |
|---|
| 2026.04.27 | ₩30,544 | ₩30,544 | ₩30,304 | ₩30,330 | -0.70% | 5.6천 |
|---|
| 2026.04.24 | ₩30,277 | ₩30,691 | ₩30,277 | ₩30,585 | +1.02% | 5.7천 |
|---|
| 2026.04.23 | ₩30,504 | ₩30,691 | ₩30,104 | ₩30,240 | -0.87% | 7천 |
|---|
| 2026.04.22 | ₩31,011 | ₩31,144 | ₩30,651 | ₩30,791 | -0.71% | 7.3천 |
|---|
| 2026.04.21 | ₩30,797 | ₩31,224 | ₩30,704 | ₩30,931 | +0.43% | 8.9천 |
|---|
| 2026.04.20 | ₩30,350 | ₩30,824 | ₩30,317 | ₩30,691 | +1.12% | 9.4천 |
|---|
| 2026.04.17 | ₩30,437 | ₩30,851 | ₩30,437 | ₩30,544 | +0.35% | 1.7만 |
|---|
| 2026.04.16 | ₩29,663 | ₩30,024 | ₩29,383 | ₩29,917 | +0.85% | 1.1만 |
|---|
| 2026.04.15 | ₩29,330 | ₩29,677 | ₩29,290 | ₩29,677 | +1.18% | 1.2만 |
|---|
| 2026.04.14 | ₩29,130 | ₩29,183 | ₩28,943 | ₩29,103 | -0.09% | 5천 |
|---|
| 2026.04.13 | ₩27,969 | ₩28,889 | ₩27,969 | ₩28,803 | +2.98% | 4.8천 |
|---|
| 2026.04.10 | ₩28,482 | ₩28,482 | ₩28,129 | ₩28,182 | -1.05% | 4.1천 |
|---|
| 2026.04.09 | ₩28,436 | ₩28,636 | ₩28,235 | ₩28,382 | -0.19% | 6.7천 |
|---|
| 2026.04.08 | ₩28,489 | ₩28,809 | ₩28,489 | ₩28,622 | +0.47% | 5.5천 |
|---|
| 2026.04.07 | ₩27,528 | ₩27,528 | ₩27,301 | ₩27,368 | -0.58% | 6.2천 |
|---|
| 2026.04.06 | ₩27,635 | ₩27,708 | ₩27,504 | ₩27,708 | +0.27% | 3.5천 |
|---|
| 2026.04.02 | ₩27,141 | ₩27,600 | ₩26,901 | ₩27,535 | +1.45% | 3.2천 |
|---|
| 2026.04.01 | ₩27,635 | ₩27,889 | ₩27,515 | ₩27,728 | +0.34% | 4.5천 |
|---|
| 2026.03.31 | ₩26,914 | ₩27,275 | ₩26,768 | ₩27,267 | +1.31% | 6.6천 |
|---|
| 2026.03.30 | ₩26,968 | ₩26,988 | ₩26,450 | ₩26,493 | -1.76% | 6.4천 |
|---|
| 2026.03.27 | ₩27,368 | ₩27,381 | ₩26,648 | ₩26,728 | -2.34% | 8천 |
|---|
| 2026.03.26 | ₩27,582 | ₩28,089 | ₩27,582 | ₩27,662 | +0.29% | 8.5천 |
|---|
| 2026.03.25 | ₩28,155 | ₩28,169 | ₩27,918 | ₩28,045 | -0.39% | 3.7천 |
|---|
| 2026.03.24 | ₩27,575 | ₩27,942 | ₩27,568 | ₩27,849 | +0.99% | 2.8천 |
|---|
| 2026.03.23 | ₩27,768 | ₩28,276 | ₩27,742 | ₩27,981 | +0.76% | 1.7만 |
|---|
| 2026.03.20 | ₩27,495 | ₩27,495 | ₩26,901 | ₩26,968 | -1.92% | 6.9천 |
|---|
| 2026.03.19 | ₩27,622 | ₩27,889 | ₩27,475 | ₩27,822 | +0.72% | 6천 |
|---|
| 2026.03.18 | ₩28,462 | ₩28,582 | ₩28,122 | ₩28,249 | -0.75% | 3.7천 |
|---|
| 2026.03.17 | ₩28,516 | ₩28,769 | ₩27,949 | ₩28,596 | +0.28% | 9.3천 |
|---|
| 2026.03.16 | ₩28,436 | ₩28,549 | ₩28,276 | ₩28,489 | +0.19% | 8.9천 |
|---|
| 2026.03.13 | ₩28,542 | ₩28,549 | ₩28,195 | ₩28,202 | -1.19% | 3.6천 |
|---|
| 2026.03.12 | ₩29,063 | ₩29,263 | ₩28,717 | ₩28,717 | -1.19% | 9.4천 |
|---|
| 2026.03.11 | ₩29,103 | ₩29,303 | ₩29,036 | ₩29,290 | +0.64% | 5.8천 |
|---|
| 2026.03.10 | ₩29,236 | ₩29,677 | ₩29,009 | ₩29,009 | -0.78% | 1.4만 |
|---|
| 2026.03.09 | ₩28,796 | ₩29,210 | ₩28,316 | ₩29,210 | +1.44% | 9천 |
|---|
| 2026.03.06 | ₩28,889 | ₩29,263 | ₩28,889 | ₩29,196 | +1.06% | 9.8천 |
|---|
| 2026.03.05 | ₩29,490 | ₩29,730 | ₩29,183 | ₩29,557 | +0.23% | 1.8만 |
|---|
| 2026.03.04 | ₩29,703 | ₩29,984 | ₩29,516 | ₩29,837 | +0.45% | 3.7만 |
|---|
| 2026.03.03 | ₩29,170 | ₩29,823 | ₩28,809 | ₩29,823 | +2.24% | 10.3만 |
|---|
| 2026.03.02 | ₩29,570 | ₩30,244 | ₩29,570 | ₩30,161 | +2.00% | 9.2천 |
|---|
| 2026.02.27 | ₩29,663 | ₩30,197 | ₩29,663 | ₩30,157 | +1.66% | 7.1천 |
|---|
| 2026.02.26 | ₩29,783 | ₩30,090 | ₩29,730 | ₩30,077 | +0.99% | 1.3만 |
|---|
| 2026.02.25 | ₩29,863 | ₩29,863 | ₩29,637 | ₩29,743 | -0.40% | 1.4만 |
|---|
| 2026.02.24 | ₩29,717 | ₩29,803 | ₩29,423 | ₩29,717 | 0.00% | 6.8천 |
|---|
| 2026.02.23 | ₩29,957 | ₩30,397 | ₩29,383 | ₩29,690 | -0.89% | 1.6만 |
|---|
| 2026.02.20 | ₩30,344 | ₩30,437 | ₩30,064 | ₩30,250 | -0.31% | 6.5천 |
|---|
| 2026.02.19 | ₩29,890 | ₩30,290 | ₩29,770 | ₩30,290 | +1.34% | 1.2만 |
|---|
| 2026.02.18 | ₩29,850 | ₩30,337 | ₩29,837 | ₩30,197 | +1.16% | 3.8만 |
|---|
| 2026.02.17 | ₩30,037 | ₩30,037 | ₩29,637 | ₩30,024 | -0.04% | 8.6천 |
|---|
| 2026.02.13 | ₩30,344 | ₩30,544 | ₩30,344 | ₩30,544 | +0.66% | 2만 |
|---|
| 2026.02.12 | ₩31,291 | ₩31,291 | ₩30,170 | ₩30,250 | -3.33% | 9.6천 |
|---|
| 2026.02.11 | ₩31,638 | ₩31,638 | ₩30,931 | ₩31,064 | -1.81% | 1.6만 |
|---|
| 2026.02.10 | ₩31,772 | ₩32,159 | ₩31,706 | ₩31,865 | +0.29% | 2.2만 |
|---|
| 2026.02.09 | ₩31,118 | ₩31,812 | ₩30,958 | ₩31,740 | +2.00% | 1.9만 |
|---|
| 2026.02.06 | ₩29,957 | ₩31,224 | ₩29,957 | ₩31,198 | +4.14% | 1.4만 |
|---|
| 2026.02.05 | ₩29,797 | ₩29,977 | ₩29,563 | ₩29,637 | -0.54% | 1.6만 |
|---|
| 2026.02.04 | ₩30,477 | ₩30,477 | ₩29,877 | ₩30,090 | -1.27% | 8.4천 |
|---|
| 2026.02.03 | ₩30,357 | ₩30,597 | ₩30,050 | ₩30,451 | +0.31% | 1.3만 |
|---|
| 2026.02.02 | ₩30,037 | ₩30,624 | ₩30,037 | ₩30,370 | +1.11% | 1.2만 |
|---|
| 2026.01.30 | ₩30,437 | ₩30,731 | ₩30,257 | ₩30,451 | +0.04% | 6.7천 |
|---|
| 2026.01.29 | ₩31,078 | ₩31,078 | ₩30,290 | ₩30,771 | -0.99% | 7천 |
|---|
| 2026.01.28 | ₩31,345 | ₩31,345 | ₩31,079 | ₩31,224 | -0.38% | 1.1만 |
|---|
| 2026.01.27 | ₩31,158 | ₩31,331 | ₩30,824 | ₩31,331 | +0.56% | 1.2만 |
|---|
| 2026.01.26 | ₩31,091 | ₩31,491 | ₩30,971 | ₩31,118 | +0.09% | 9.7천 |
|---|
| 2026.01.23 | ₩31,651 | ₩31,651 | ₩31,091 | ₩31,198 | -1.43% | 1.4만 |
|---|
| 2026.01.22 | ₩31,385 | ₩31,865 | ₩31,385 | ₩31,865 | +1.53% | 1.1만 |
|---|
| 2026.01.21 | ₩30,958 | ₩31,231 | ₩30,584 | ₩31,104 | +0.47% | 1.1만 |
|---|
| 2026.01.20 | ₩30,878 | ₩31,265 | ₩30,811 | ₩30,891 | +0.04% | 1.7만 |
|---|
| 2026.01.16 | ₩31,705 | ₩31,762 | ₩31,118 | ₩31,531 | -0.55% | 2.8만 |
|---|
| 2026.01.15 | ₩31,251 | ₩31,678 | ₩31,211 | ₩31,571 | +1.02% | 8.7천 |
|---|
| 2026.01.14 | ₩31,091 | ₩31,211 | ₩31,012 | ₩31,184 | +0.30% | 8.9천 |
|---|
| 2026.01.13 | ₩31,625 | ₩31,718 | ₩31,258 | ₩31,258 | -1.16% | 9천 |
|---|
| 2026.01.12 | ₩31,331 | ₩31,789 | ₩31,331 | ₩31,491 | +0.51% | 1.3만 |
|---|
| 2026.01.09 | ₩31,385 | ₩31,385 | ₩31,115 | ₩31,258 | -0.40% | 6천 |
|---|
| 2026.01.08 | ₩31,104 | ₩31,365 | ₩31,024 | ₩31,238 | +0.43% | 1만 |
|---|
| 2026.01.07 | ₩31,345 | ₩31,345 | ₩31,131 | ₩31,305 | -0.13% | 7.5천 |
|---|
| 2026.01.06 | ₩30,384 | ₩31,251 | ₩30,384 | ₩31,251 | +2.85% | 8.5천 |
|---|
| 2026.01.05 | ₩29,877 | ₩30,571 | ₩29,863 | ₩30,544 | +2.23% | 1.4만 |
|---|
| 2026.01.02 | ₩29,970 | ₩30,064 | ₩29,698 | ₩29,930 | -0.13% | 6.1천 |
|---|
| 2025.12.31 | ₩29,957 | ₩29,957 | ₩29,717 | ₩29,810 | -0.49% | 1.6만 |
|---|
| 2025.12.30 | ₩29,943 | ₩30,264 | ₩29,943 | ₩30,157 | +0.71% | 1.4만 |
|---|
| 2025.12.29 | ₩29,730 | ₩30,037 | ₩29,730 | ₩29,943 | +0.72% | 3.4만 |
|---|
| 2025.12.26 | ₩29,810 | ₩29,957 | ₩29,757 | ₩29,910 | +0.34% | 1.6만 |
|---|
| 2025.12.24 | ₩30,077 | ₩30,157 | ₩29,917 | ₩30,157 | +0.27% | 1.2만 |
|---|
| 2025.12.23 | ₩30,290 | ₩30,304 | ₩29,929 | ₩30,117 | -0.57% | 1.8만 |
|---|
| 2025.12.22 | ₩30,050 | ₩30,464 | ₩30,050 | ₩30,464 | +1.38% | 1.3만 |
|---|
| 2025.12.19 | ₩29,957 | ₩30,104 | ₩29,863 | ₩30,064 | +0.36% | 1.5만 |
|---|
| 2025.12.18 | ₩30,064 | ₩30,250 | ₩30,044 | ₩30,044 | -0.07% | 4.1천 |
|---|
| 2025.12.17 | ₩30,064 | ₩30,257 | ₩29,877 | ₩29,943 | -0.40% | 1.1만 |
|---|
| 2025.12.16 | ₩30,050 | ₩30,284 | ₩30,050 | ₩30,064 | +0.04% | 1만 |
|---|
| 2025.12.15 | ₩30,437 | ₩30,437 | ₩30,077 | ₩30,290 | -0.48% | 7.5천 |
|---|
| 2025.12.12 | ₩30,597 | ₩30,597 | ₩30,224 | ₩30,344 | -0.83% | 5.3천 |
|---|
| 2025.12.11 | ₩30,010 | ₩30,604 | ₩30,010 | ₩30,537 | +1.76% | 8.4천 |
|---|
| 2025.12.10 | ₩29,663 | ₩30,010 | ₩29,663 | ₩30,010 | +1.17% | 6.5천 |
|---|
| 2025.12.09 | ₩29,543 | ₩29,870 | ₩29,543 | ₩29,863 | +1.08% | 1.3만 |
|---|
| 2025.12.08 | ₩30,170 | ₩30,170 | ₩29,917 | ₩30,050 | -0.40% | 6.8천 |
|---|
| 2025.12.05 | ₩30,157 | ₩30,330 | ₩30,090 | ₩30,304 | +0.49% | 2.5만 |
|---|
| 2025.12.04 | ₩30,010 | ₩30,224 | ₩30,010 | ₩30,224 | +0.71% | 7.4천 |
|---|
| 2025.12.03 | ₩29,543 | ₩29,970 | ₩29,543 | ₩29,890 | +1.17% | 7.7천 |
|---|
| 2025.12.02 | ₩29,623 | ₩29,757 | ₩29,557 | ₩29,738 | +0.39% | 4천 |
|---|
| 2025.12.01 | ₩29,570 | ₩29,727 | ₩29,537 | ₩29,537 | -0.11% | 6.6천 |
|---|
| 2025.11.28 | ₩29,583 | ₩29,903 | ₩29,583 | ₩29,877 | +0.99% | 3.7천 |
|---|
| 2025.11.26 | ₩29,370 | ₩29,582 | ₩29,276 | ₩29,476 | +0.36% | 2.5만 |
|---|
| 2025.11.25 | ₩28,996 | ₩29,423 | ₩28,996 | ₩29,416 | +1.45% | 1.1만 |
|---|
| 2025.11.24 | ₩28,756 | ₩28,929 | ₩28,743 | ₩28,843 | +0.30% | 5.8천 |
|---|
| 2025.11.21 | ₩28,102 | ₩28,716 | ₩27,862 | ₩28,666 | +2.01% | 9.4천 |
|---|
| 2025.11.20 | ₩28,849 | ₩28,876 | ₩27,862 | ₩27,995 | -2.96% | 1.6만 |
|---|
| 2025.11.19 | ₩28,649 | ₩28,809 | ₩28,382 | ₩28,596 | -0.19% | 8.4천 |
|---|
| 2025.11.18 | ₩28,502 | ₩28,703 | ₩28,329 | ₩28,642 | +0.49% | 8.6천 |
|---|
| 2025.11.17 | ₩29,263 | ₩29,396 | ₩28,649 | ₩28,809 | -1.55% | 2.1만 |
|---|
| 2025.11.14 | ₩29,330 | ₩29,703 | ₩29,330 | ₩29,530 | +0.68% | 3.2만 |
|---|
| 2025.11.13 | ₩30,384 | ₩30,384 | ₩29,677 | ₩29,711 | -2.21% | 4.6천 |
|---|
| 2025.11.12 | ₩30,437 | ₩30,563 | ₩30,184 | ₩30,431 | -0.02% | 5.6천 |
|---|
| 2025.11.11 | ₩30,304 | ₩30,411 | ₩30,130 | ₩30,411 | +0.35% | 6.4천 |
|---|
| 2025.11.10 | ₩30,511 | ₩30,668 | ₩30,078 | ₩30,391 | -0.39% | 9.5천 |
|---|
| 2025.11.07 | ₩29,583 | ₩30,037 | ₩29,503 | ₩30,037 | +1.53% | 2.2만 |
|---|
| 2025.11.06 | ₩30,771 | ₩30,771 | ₩29,731 | ₩29,823 | -3.08% | 1.5만 |
|---|
| 2025.11.05 | ₩30,731 | ₩30,904 | ₩30,559 | ₩30,904 | +0.56% | 9.7천 |
|---|
| 2025.11.04 | ₩30,691 | ₩31,024 | ₩30,691 | ₩30,864 | +0.57% | 1.4만 |
|---|
| 2025.11.03 | ₩31,078 | ₩31,078 | ₩30,571 | ₩30,998 | -0.26% | 1.2만 |
|---|
| 2025.10.31 | ₩31,371 | ₩31,371 | ₩30,844 | ₩31,131 | -0.77% | 9.6천 |
|---|
| 2025.10.30 | ₩31,064 | ₩31,118 | ₩30,737 | ₩30,998 | -0.21% | 1.5만 |
|---|
| 2025.10.29 | ₩31,393 | ₩31,518 | ₩30,984 | ₩31,038 | -1.13% | 8.8천 |
|---|
| 2025.10.28 | ₩31,745 | ₩31,745 | ₩31,509 | ₩31,509 | -0.74% | 1.7만 |
|---|
| 2025.10.27 | ₩32,252 | ₩32,252 | ₩31,611 | ₩31,718 | -1.65% | 1.2만 |
|---|
| 2025.10.24 | ₩32,305 | ₩32,305 | ₩31,885 | ₩31,885 | -1.30% | 9.5천 |
|---|
| 2025.10.23 | ₩31,571 | ₩31,785 | ₩31,465 | ₩31,785 | +0.68% | 1만 |
|---|
| 2025.10.22 | ₩32,012 | ₩32,012 | ₩31,211 | ₩31,551 | -1.44% | 1.4만 |
|---|
| 2025.10.21 | ₩32,412 | ₩32,412 | ₩31,918 | ₩32,065 | -1.07% | 9.4천 |
|---|
| 2025.10.20 | ₩31,505 | ₩32,279 | ₩31,505 | ₩32,252 | +2.37% | 1.7만 |
|---|
| 2025.10.17 | ₩31,665 | ₩31,665 | ₩31,064 | ₩31,371 | -0.93% | 1.4만 |
|---|
| 2025.10.16 | ₩32,052 | ₩32,078 | ₩31,518 | ₩31,598 | -1.42% | 1.1만 |
|---|
| 2025.10.15 | ₩32,225 | ₩32,225 | ₩31,477 | ₩32,025 | -0.62% | 2.4만 |
|---|
| 2025.10.14 | ₩31,098 | ₩31,718 | ₩30,998 | ₩31,611 | +1.65% | 1.2만 |
|---|
| 2025.10.13 | ₩30,958 | ₩31,425 | ₩30,878 | ₩31,425 | +1.51% | 1.4만 |
|---|
| 2025.10.10 | ₩31,878 | ₩31,878 | ₩30,637 | ₩30,637 | -3.89% | 1.1만 |
|---|