시장 데이터를 불러오는 중
전체 종목
Trenchless Fund ETF 과거 주가
Trenchless Fund ETF · RVER · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Trenchless Fund ETF · RVER · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,103 | ₩50,324 | ₩50,103 | ₩50,244 | +0.28% | 700 |
| 2026.10.08 | ₩49,908 | ₩49,935 | ₩49,666 | ₩49,666 | -0.49% | 700 |
| 2026.10.07 | ₩50,270 | ₩50,644 | ₩50,130 | ₩50,644 | +0.74% | 2.9천 |
| 2026.10.06 | ₩50,686 | ₩51,001 | ₩50,575 | ₩50,855 | +0.33% | 1.7천 |
| 2026.10.05 | ₩49,754 | ₩50,230 | ₩49,754 | ₩50,029 | +0.55% | 900 |
| 2026.10.02 | ₩49,801 | ₩49,935 | ₩49,640 | ₩49,640 | -0.32% | 1.3천 |
| 2026.10.01 | ₩48,822 | ₩48,970 | ₩48,673 | ₩48,673 | -0.30% | 500 |
| 2026.09.30 | ₩48,970 | ₩48,970 | ₩48,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,668 |
| -0.62% |
| 5.4천 |
| 2026.09.29 | ₩48,822 | ₩49,010 | ₩48,821 | ₩48,821 | -0.00% | 600 |
|---|
| 2026.09.28 | ₩48,172 | ₩48,849 | ₩48,172 | ₩48,255 | +0.17% | 1만 |
|---|
| 2026.09.25 | ₩49,513 | ₩49,768 | ₩49,426 | ₩49,426 | -0.18% | 2천 |
|---|
| 2026.09.24 | ₩49,010 | ₩49,265 | ₩48,661 | ₩49,224 | +0.44% | 2.1천 |
|---|
| 2026.09.23 | ₩50,834 | ₩50,834 | ₩49,687 | ₩49,687 | -2.26% | 300 |
|---|
| 2026.09.22 | ₩50,471 | ₩50,994 | ₩50,471 | ₩50,866 | +0.78% | 5.8만 |
|---|
| 2026.09.21 | ₩50,203 | ₩50,404 | ₩50,190 | ₩50,286 | +0.17% | 3.5만 |
|---|
| 2026.09.18 | ₩49,359 | ₩49,600 | ₩49,318 | ₩49,573 | +0.43% | 3.7만 |
|---|
| 2026.09.17 | ₩49,714 | ₩50,029 | ₩49,714 | ₩49,848 | +0.27% | 5.3만 |
|---|
| 2026.09.16 | ₩48,809 | ₩48,849 | ₩47,850 | ₩48,179 | -1.29% | 8만 |
|---|
| 2026.09.15 | ₩49,090 | ₩49,090 | ₩48,353 | ₩48,353 | -1.50% | 2.4만 |
|---|
| 2026.09.14 | ₩49,104 | ₩49,157 | ₩48,905 | ₩48,905 | -0.40% | 1.6천 |
|---|
| 2026.09.11 | ₩50,083 | ₩50,471 | ₩50,042 | ₩50,069 | -0.03% | 3.9천 |
|---|
| 2026.09.10 | ₩49,184 | ₩49,184 | ₩48,833 | ₩48,833 | -0.71% | 900 |
|---|
| 2026.09.09 | ₩50,458 | ₩50,458 | ₩49,962 | ₩49,985 | -0.94% | 1.6천 |
|---|
| 2026.09.08 | ₩49,700 | ₩50,297 | ₩49,700 | ₩50,139 | +0.88% | 3.4천 |
|---|
| 2026.09.04 | ₩49,385 | ₩49,385 | ₩49,187 | ₩49,187 | -0.40% | 200 |
|---|
| 2026.09.03 | ₩48,205 | ₩49,399 | ₩47,964 | ₩49,293 | +2.26% | 4.6천 |
|---|
| 2026.09.02 | ₩47,689 | ₩48,152 | ₩47,682 | ₩48,152 | +0.97% | 1.5천 |
|---|
| 2026.09.01 | ₩47,414 | ₩47,669 | ₩47,311 | ₩47,311 | -0.22% | 1천 |
|---|
| 2026.08.31 | ₩47,910 | ₩48,299 | ₩47,910 | ₩48,189 | +0.58% | 1.2천 |
|---|
| 2026.08.28 | ₩49,184 | ₩49,184 | ₩48,250 | ₩48,250 | -1.90% | 300 |
|---|
| 2026.08.27 | ₩49,117 | ₩49,700 | ₩49,117 | ₩49,667 | +1.12% | 8.6천 |
|---|
| 2026.08.26 | ₩48,976 | ₩49,144 | ₩48,736 | ₩48,736 | -0.49% | 400 |
|---|
| 2026.08.25 | ₩48,541 | ₩48,943 | ₩48,541 | ₩48,943 | +0.83% | 1.3천 |
|---|
| 2026.08.24 | ₩47,917 | ₩48,085 | ₩47,917 | ₩47,918 | +0.00% | 1.1천 |
|---|
| 2026.08.21 | ₩48,970 | ₩48,970 | ₩48,782 | ₩48,829 | -0.29% | 1.3천 |
|---|
| 2026.08.20 | ₩48,742 | ₩48,742 | ₩48,138 | ₩48,284 | -0.94% | 4.4천 |
|---|
| 2026.08.19 | ₩48,755 | ₩49,171 | ₩48,755 | ₩48,805 | +0.10% | 2.5만 |
|---|
| 2026.08.18 | ₩48,487 | ₩48,500 | ₩48,287 | ₩48,287 | -0.41% | 1.5천 |
|---|
| 2026.08.17 | ₩49,586 | ₩49,727 | ₩49,506 | ₩49,506 | -0.16% | 500 |
|---|
| 2026.08.14 | ₩50,244 | ₩50,244 | ₩49,892 | ₩49,892 | -0.70% | 1천 |
|---|
| 2026.08.13 | ₩50,163 | ₩50,297 | ₩50,013 | ₩50,013 | -0.30% | 600 |
|---|
| 2026.08.12 | ₩49,479 | ₩49,813 | ₩49,479 | ₩49,813 | +0.67% | 3.4천 |
|---|
| 2026.08.11 | ₩49,466 | ₩49,627 | ₩49,318 | ₩49,383 | -0.17% | 2.4천 |
|---|
| 2026.08.10 | ₩49,560 | ₩49,640 | ₩49,439 | ₩49,439 | -0.24% | 2천 |
|---|
| 2026.08.07 | ₩49,037 | ₩49,332 | ₩49,037 | ₩49,324 | +0.59% | 3.3천 |
|---|
| 2026.08.06 | ₩46,543 | ₩48,701 | ₩46,543 | ₩48,134 | +3.42% | 1.3만 |
|---|
| 2026.08.05 | ₩48,815 | ₩48,970 | ₩48,538 | ₩48,538 | -0.57% | 3.4천 |
|---|
| 2026.08.04 | ₩47,917 | ₩48,701 | ₩47,508 | ₩48,585 | +1.39% | 6.4천 |
|---|
| 2026.08.03 | ₩45,805 | ₩47,012 | ₩45,805 | ₩46,937 | +2.47% | 4.9천 |
|---|
| 2026.07.31 | ₩45,792 | ₩45,792 | ₩45,147 | ₩45,147 | -1.41% | 1.7천 |
|---|
| 2026.07.30 | ₩43,459 | ₩44,719 | ₩43,459 | ₩44,719 | +2.90% | 2.3만 |
|---|
| 2026.07.29 | ₩43,405 | ₩44,344 | ₩43,083 | ₩43,083 | -0.74% | 3.5천 |
|---|
| 2026.07.28 | ₩43,392 | ₩43,982 | ₩43,244 | ₩43,968 | +1.33% | 1.7만 |
|---|
| 2026.07.27 | ₩44,880 | ₩44,880 | ₩44,142 | ₩44,679 | -0.45% | 1.8만 |
|---|
| 2026.07.24 | ₩44,766 | ₩45,356 | ₩44,464 | ₩44,464 | -0.67% | 5.4천 |
|---|
| 2026.07.23 | ₩45,684 | ₩45,684 | ₩45,072 | ₩45,072 | -1.34% | 1.2만 |
|---|
| 2026.07.22 | ₩46,194 | ₩46,529 | ₩45,989 | ₩45,989 | -0.44% | 8.6천 |
|---|
| 2026.07.21 | ₩45,591 | ₩45,912 | ₩45,510 | ₩45,912 | +0.71% | 5천 |
|---|
| 2026.07.20 | ₩45,034 | ₩45,034 | ₩44,515 | ₩44,515 | -1.15% | 3.2천 |
|---|
| 2026.07.17 | ₩44,598 | ₩45,108 | ₩44,504 | ₩44,887 | +0.65% | 1.8만 |
|---|
| 2026.07.16 | ₩45,430 | ₩45,430 | ₩44,833 | ₩44,999 | -0.95% | 2.8만 |
|---|
| 2026.07.15 | ₩47,508 | ₩47,508 | ₩45,765 | ₩46,616 | -1.88% | 5.5천 |
|---|
| 2026.07.14 | ₩46,838 | ₩47,133 | ₩46,838 | ₩46,871 | +0.07% | 8.4천 |
|---|
| 2026.07.13 | ₩46,610 | ₩46,864 | ₩46,127 | ₩46,232 | -0.81% | 800 |
|---|
| 2026.07.10 | ₩47,656 | ₩47,790 | ₩47,159 | ₩47,387 | -0.56% | 4.1천 |
|---|
| 2026.07.09 | ₩46,744 | ₩47,682 | ₩46,744 | ₩47,480 | +1.57% | 4.8천 |
|---|
| 2026.07.08 | ₩46,127 | ₩46,288 | ₩46,060 | ₩46,160 | +0.07% | 1.6천 |
|---|
| 2026.07.07 | ₩46,076 | ₩46,076 | ₩46,076 | ₩46,076 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩46,811 | ₩47,079 | ₩46,669 | ₩46,669 | -0.30% | 8.3천 |
|---|
| 2026.07.02 | ₩47,374 | ₩47,374 | ₩45,845 | ₩46,328 | -2.21% | 1.3천 |
|---|
| 2026.07.01 | ₩46,932 | ₩47,260 | ₩46,844 | ₩46,867 | -0.14% | 2.6천 |
|---|
| 2026.06.30 | ₩46,717 | ₩46,905 | ₩46,529 | ₩46,891 | +0.37% | 7천 |
|---|
| 2026.06.29 | ₩46,073 | ₩46,610 | ₩45,758 | ₩46,434 | +0.78% | 3.1만 |
|---|
| 2026.06.26 | ₩45,591 | ₩46,234 | ₩45,591 | ₩46,060 | +1.03% | 1.8천 |
|---|
| 2026.06.25 | ₩45,443 | ₩45,765 | ₩45,336 | ₩45,510 | +0.15% | 4.9만 |
|---|
| 2026.06.24 | ₩45,966 | ₩46,409 | ₩45,772 | ₩45,772 | -0.42% | 600 |
|---|
| 2026.06.23 | ₩46,221 | ₩46,543 | ₩46,127 | ₩46,127 | -0.20% | 7.7천 |
|---|
| 2026.06.22 | ₩47,428 | ₩47,461 | ₩46,889 | ₩46,958 | -0.99% | 2.4만 |
|---|
| 2026.06.18 | ₩47,240 | ₩47,240 | ₩47,198 | ₩47,198 | -0.09% | 300 |
|---|
| 2026.06.17 | ₩47,408 | ₩47,763 | ₩46,529 | ₩46,529 | -1.85% | 700 |
|---|
| 2026.06.16 | ₩47,783 | ₩47,783 | ₩47,106 | ₩47,106 | -1.42% | 1.2천 |
|---|
| 2026.06.15 | ₩47,669 | ₩47,776 | ₩47,641 | ₩47,641 | -0.06% | 1.3천 |
|---|
| 2026.06.12 | ₩46,610 | ₩47,052 | ₩46,610 | ₩46,673 | +0.14% | 800 |
|---|
| 2026.06.11 | ₩45,933 | ₩46,469 | ₩45,859 | ₩46,413 | +1.05% | 2.5천 |
|---|
| 2026.06.10 | ₩46,824 | ₩46,824 | ₩45,829 | ₩45,829 | -2.12% | 600 |
|---|
| 2026.06.09 | ₩47,374 | ₩47,374 | ₩45,711 | ₩46,603 | -1.63% | 7.2천 |
|---|
| 2026.06.08 | ₩47,294 | ₩47,468 | ₩47,092 | ₩47,113 | -0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩46,898 | ₩47,133 | ₩46,616 | ₩46,834 | -0.14% | 7.1천 |
|---|
| 2026.06.04 | ₩48,903 | ₩49,332 | ₩48,836 | ₩49,050 | +0.30% | 1.8만 |
|---|
| 2026.06.03 | ₩50,150 | ₩50,150 | ₩49,011 | ₩49,190 | -1.91% | 3.2만 |
|---|
| 2026.06.02 | ₩52,899 | ₩52,899 | ₩50,190 | ₩50,391 | -4.74% | 5.8천 |
|---|
| 2026.06.01 | ₩48,098 | ₩49,426 | ₩47,890 | ₩49,144 | +2.17% | 7.7천 |
|---|
| 2026.05.29 | ₩46,060 | ₩46,851 | ₩45,899 | ₩46,757 | +1.51% | 4.1천 |
|---|
| 2026.05.28 | ₩44,478 | ₩45,175 | ₩44,357 | ₩45,027 | +1.24% | 3.8천 |
|---|
| 2026.05.27 | ₩43,727 | ₩43,881 | ₩43,619 | ₩43,786 | +0.13% | 2.1만 |
|---|
| 2026.05.26 | ₩43,982 | ₩44,250 | ₩43,982 | ₩44,167 | +0.42% | 5.7만 |
|---|
| 2026.05.22 | ₩43,499 | ₩43,794 | ₩43,499 | ₩43,634 | +0.31% | 600 |
|---|
| 2026.05.21 | ₩42,708 | ₩43,070 | ₩42,708 | ₩42,924 | +0.51% | 800 |
|---|
| 2026.05.20 | ₩42,714 | ₩43,459 | ₩42,614 | ₩43,072 | +0.84% | 1천 |
|---|
| 2026.05.19 | ₩42,359 | ₩42,567 | ₩42,091 | ₩42,346 | -0.03% | 900 |
|---|
| 2026.05.18 | ₩43,003 | ₩43,003 | ₩42,319 | ₩42,702 | -0.70% | 2.8천 |
|---|
| 2026.05.15 | ₩42,386 | ₩42,950 | ₩42,386 | ₩42,513 | +0.30% | 1.9천 |
|---|
| 2026.05.14 | ₩42,708 | ₩43,552 | ₩42,708 | ₩43,310 | +1.41% | 3.4천 |
|---|
| 2026.05.13 | ₩41,742 | ₩42,520 | ₩41,742 | ₩42,382 | +1.53% | 4천 |
|---|
| 2026.05.12 | ₩41,715 | ₩41,903 | ₩41,447 | ₩41,782 | +0.16% | 1.6천 |
|---|
| 2026.05.11 | ₩41,715 | ₩42,426 | ₩41,715 | ₩42,044 | +0.79% | 2천 |
|---|
| 2026.05.08 | ₩41,233 | ₩41,829 | ₩41,233 | ₩41,828 | +1.44% | 2.1천 |
|---|
| 2026.05.07 | ₩41,501 | ₩41,595 | ₩41,056 | ₩41,056 | -1.07% | 500 |
|---|
| 2026.05.06 | ₩40,810 | ₩41,327 | ₩40,810 | ₩41,292 | +1.18% | 1.2천 |
|---|
| 2026.05.05 | ₩40,696 | ₩40,696 | ₩40,321 | ₩40,467 | -0.56% | 1.3천 |
|---|
| 2026.05.04 | ₩40,200 | ₩40,428 | ₩40,200 | ₩40,226 | +0.06% | 500 |
|---|
| 2026.05.01 | ₩40,348 | ₩40,348 | ₩39,945 | ₩39,991 | -0.88% | 700 |
|---|
| 2026.04.30 | ₩40,133 | ₩40,240 | ₩39,516 | ₩40,134 | +0.00% | 1.5천 |
|---|
| 2026.04.29 | ₩40,482 | ₩40,482 | ₩39,932 | ₩40,159 | -0.80% | 2.2만 |
|---|
| 2026.04.28 | ₩41,072 | ₩41,072 | ₩40,802 | ₩40,802 | -0.66% | 1.7천 |
|---|
| 2026.04.27 | ₩41,407 | ₩41,501 | ₩41,300 | ₩41,445 | +0.09% | 1.3만 |
|---|
| 2026.04.24 | ₩41,233 | ₩41,300 | ₩40,763 | ₩41,231 | -0.00% | 5.2천 |
|---|
| 2026.04.23 | ₩41,259 | ₩41,259 | ₩40,602 | ₩41,018 | -0.58% | 2.7천 |
|---|
| 2026.04.22 | ₩42,037 | ₩42,149 | ₩41,903 | ₩42,149 | +0.26% | 1.6천 |
|---|
| 2026.04.21 | ₩41,957 | ₩42,171 | ₩41,367 | ₩41,367 | -1.41% | 1.4천 |
|---|
| 2026.04.20 | ₩41,192 | ₩41,581 | ₩41,192 | ₩41,581 | +0.94% | 1.8천 |
|---|
| 2026.04.17 | ₩40,991 | ₩41,286 | ₩40,951 | ₩41,045 | +0.13% | 1.2만 |
|---|
| 2026.04.16 | ₩40,535 | ₩40,535 | ₩40,053 | ₩40,328 | -0.51% | 2.1천 |
|---|
| 2026.04.15 | ₩39,785 | ₩40,093 | ₩39,637 | ₩40,093 | +0.78% | 1.7천 |
|---|
| 2026.04.14 | ₩39,181 | ₩39,201 | ₩38,980 | ₩39,042 | -0.36% | 700 |
|---|
| 2026.04.13 | ₩37,264 | ₩38,323 | ₩37,243 | ₩38,323 | +2.84% | 2.1천 |
|---|
| 2026.04.10 | ₩37,156 | ₩37,344 | ₩37,022 | ₩37,195 | +0.10% | 500 |
|---|
| 2026.04.09 | ₩37,357 | ₩37,606 | ₩37,290 | ₩37,602 | +0.65% | 1천 |
|---|
| 2026.04.08 | ₩38,739 | ₩38,739 | ₩37,679 | ₩37,760 | -2.53% | 1.6천 |
|---|
| 2026.04.07 | ₩36,540 | ₩36,986 | ₩36,486 | ₩36,986 | +1.22% | 1.3천 |
|---|
| 2026.04.06 | ₩37,237 | ₩37,237 | ₩36,928 | ₩37,049 | -0.50% | 4천 |
|---|
| 2026.04.02 | ₩36,379 | ₩36,914 | ₩36,379 | ₩36,914 | +1.47% | 8.5천 |
|---|
| 2026.04.01 | ₩36,875 | ₩37,130 | ₩36,865 | ₩36,865 | -0.03% | 600 |
|---|
| 2026.03.31 | ₩36,084 | ₩36,875 | ₩35,923 | ₩36,772 | +1.91% | 3.6천 |
|---|
| 2026.03.30 | ₩35,963 | ₩35,963 | ₩35,321 | ₩35,321 | -1.79% | 400 |
|---|
| 2026.03.27 | ₩35,668 | ₩35,668 | ₩35,476 | ₩35,476 | -0.54% | 500 |
|---|
| 2026.03.26 | ₩36,518 | ₩36,518 | ₩36,518 | ₩36,518 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,840 | ₩38,015 | ₩37,391 | ₩37,494 | -0.91% | 1천 |
|---|
| 2026.03.24 | ₩37,210 | ₩37,553 | ₩37,103 | ₩37,210 | 0.00% | 1.5만 |
|---|
| 2026.03.23 | ₩38,202 | ₩38,651 | ₩38,202 | ₩38,430 | +0.60% | 900 |
|---|
| 2026.03.20 | ₩37,813 | ₩37,840 | ₩37,471 | ₩37,471 | -0.90% | 500 |
|---|
| 2026.03.19 | ₩37,894 | ₩38,437 | ₩37,894 | ₩38,430 | +1.42% | 1.1천 |
|---|
| 2026.03.18 | ₩38,900 | ₩38,953 | ₩38,352 | ₩38,352 | -1.41% | 3.8만 |
|---|
| 2026.03.17 | ₩39,355 | ₩39,355 | ₩38,913 | ₩38,965 | -0.99% | 5.1만 |
|---|
| 2026.03.16 | ₩39,141 | ₩39,141 | ₩38,806 | ₩38,806 | -0.86% | 900 |
|---|
| 2026.03.13 | ₩39,007 | ₩39,074 | ₩38,336 | ₩38,417 | -1.51% | 2.6천 |
|---|
| 2026.03.12 | ₩38,859 | ₩38,873 | ₩38,551 | ₩38,551 | -0.79% | 2.6천 |
|---|
| 2026.03.11 | ₩39,838 | ₩39,838 | ₩39,087 | ₩39,329 | -1.28% | 9.2천 |
|---|
| 2026.03.10 | ₩39,907 | ₩39,995 | ₩39,221 | ₩39,221 | -1.72% | 1.9만 |
|---|
| 2026.03.09 | ₩39,174 | ₩39,999 | ₩39,174 | ₩39,945 | +1.97% | 2.5천 |
|---|
| 2026.03.06 | ₩39,624 | ₩40,053 | ₩39,624 | ₩39,671 | +0.12% | 1.8만 |
|---|
| 2026.03.05 | ₩40,120 | ₩40,468 | ₩39,823 | ₩40,140 | +0.05% | 2천 |
|---|
| 2026.03.04 | ₩39,610 | ₩39,892 | ₩39,610 | ₩39,758 | +0.37% | 1.4천 |
|---|
| 2026.03.03 | ₩38,189 | ₩39,677 | ₩38,189 | ₩39,263 | +2.81% | 1.3천 |
|---|
| 2026.03.02 | ₩38,826 | ₩39,557 | ₩38,826 | ₩39,350 | +1.35% | 2.3만 |
|---|
| 2026.02.27 | ₩38,940 | ₩39,105 | ₩38,685 | ₩39,101 | +0.41% | 2.5천 |
|---|
| 2026.02.26 | ₩39,664 | ₩39,704 | ₩39,020 | ₩39,671 | +0.02% | 2만 |
|---|
| 2026.02.25 | ₩40,080 | ₩40,080 | ₩39,369 | ₩39,396 | -1.71% | 1천 |
|---|
| 2026.02.24 | ₩39,101 | ₩39,610 | ₩38,819 | ₩39,469 | +0.94% | 8.2천 |
|---|
| 2026.02.23 | ₩38,269 | ₩38,403 | ₩38,269 | ₩38,389 | +0.31% | 700 |
|---|
| 2026.02.20 | ₩39,583 | ₩39,834 | ₩39,300 | ₩39,300 | -0.71% | 3.1천 |
|---|
| 2026.02.19 | ₩39,074 | ₩39,437 | ₩39,074 | ₩39,429 | +0.91% | 2.9천 |
|---|
| 2026.02.18 | ₩38,724 | ₩39,436 | ₩38,724 | ₩39,436 | +1.84% | 8.8천 |
|---|
| 2026.02.17 | ₩38,350 | ₩38,765 | ₩38,015 | ₩38,497 | +0.38% | 2.1만 |
|---|
| 2026.02.13 | ₩38,564 | ₩39,208 | ₩38,564 | ₩38,779 | +0.56% | 3.1만 |
|---|
| 2026.02.12 | ₩39,543 | ₩39,543 | ₩38,283 | ₩38,432 | -2.81% | 47.2만 |
|---|
| 2026.02.11 | ₩39,798 | ₩39,798 | ₩39,060 | ₩39,436 | -0.91% | 44.2만 |
|---|
| 2026.02.10 | ₩39,986 | ₩40,057 | ₩39,557 | ₩39,557 | -1.07% | 1.8천 |
|---|
| 2026.02.09 | ₩38,605 | ₩39,503 | ₩38,605 | ₩39,409 | +2.08% | 4.6천 |
|---|
| 2026.02.06 | ₩38,268 | ₩38,685 | ₩37,921 | ₩38,645 | +0.98% | 6.7천 |
|---|
| 2026.02.05 | ₩38,497 | ₩38,886 | ₩37,956 | ₩37,956 | -1.41% | 1.8천 |
|---|
| 2026.02.04 | ₩39,898 | ₩40,200 | ₩39,329 | ₩39,691 | -0.52% | 4.6천 |
|---|
| 2026.02.03 | ₩41,327 | ₩41,461 | ₩40,012 | ₩40,348 | -2.37% | 1.7만 |
|---|
| 2026.02.02 | ₩42,225 | ₩42,225 | ₩41,782 | ₩41,782 | -1.05% | 5.9천 |
|---|
| 2026.01.30 | ₩42,238 | ₩42,426 | ₩41,876 | ₩41,946 | -0.69% | 1.5만 |
|---|
| 2026.01.29 | ₩43,834 | ₩43,834 | ₩42,238 | ₩42,895 | -2.14% | 3.9만 |
|---|
| 2026.01.28 | ₩43,928 | ₩43,928 | ₩43,585 | ₩43,585 | -0.78% | 700 |
|---|
| 2026.01.27 | ₩44,142 | ₩44,142 | ₩43,633 | ₩44,075 | -0.15% | 4천 |
|---|
| 2026.01.26 | ₩44,518 | ₩44,518 | ₩44,464 | ₩44,480 | -0.08% | 1.1천 |
|---|
| 2026.01.23 | ₩44,779 | ₩44,947 | ₩44,464 | ₩44,464 | -0.70% | 2.8천 |
|---|
| 2026.01.22 | ₩44,390 | ₩44,672 | ₩44,290 | ₩44,672 | +0.63% | 2.3천 |
|---|
| 2026.01.21 | ₩42,891 | ₩43,619 | ₩42,891 | ₩43,469 | +1.35% | 2.9천 |
|---|
| 2026.01.20 | ₩43,378 | ₩44,129 | ₩43,257 | ₩43,298 | -0.19% | 2.8천 |
|---|
| 2026.01.16 | ₩44,277 | ₩44,557 | ₩44,156 | ₩44,199 | -0.18% | 3천 |
|---|
| 2026.01.15 | ₩43,968 | ₩44,008 | ₩43,767 | ₩43,779 | -0.43% | 5.4천 |
|---|
| 2026.01.14 | ₩43,687 | ₩43,687 | ₩43,566 | ₩43,625 | -0.14% | 1.5만 |
|---|
| 2026.01.13 | ₩45,175 | ₩45,175 | ₩44,102 | ₩44,144 | -2.28% | 3천 |
|---|
| 2026.01.12 | ₩44,652 | ₩44,867 | ₩44,471 | ₩44,810 | +0.35% | 6.6천 |
|---|
| 2026.01.09 | ₩44,706 | ₩44,853 | ₩44,464 | ₩44,773 | +0.15% | 3.9천 |
|---|
| 2026.01.08 | ₩44,035 | ₩44,370 | ₩43,888 | ₩44,101 | +0.15% | 1.1만 |
|---|
| 2026.01.07 | ₩44,491 | ₩44,491 | ₩43,834 | ₩44,065 | -0.96% | 2.4만 |
|---|
| 2026.01.06 | ₩44,003 | ₩44,330 | ₩43,982 | ₩44,183 | +0.41% | 4.1만 |
|---|
| 2026.01.05 | ₩43,043 | ₩43,995 | ₩43,003 | ₩43,660 | +1.43% | 1.3만 |
|---|
| 2026.01.02 | ₩41,648 | ₩42,091 | ₩41,635 | ₩42,037 | +0.93% | 7.2천 |
|---|
| 2025.12.31 | ₩41,528 | ₩41,662 | ₩41,414 | ₩41,414 | -0.27% | 3만 |
|---|
| 2025.12.30 | ₩41,970 | ₩41,970 | ₩41,788 | ₩41,788 | -0.43% | 6천 |
|---|
| 2025.12.29 | ₩42,010 | ₩42,010 | ₩41,662 | ₩41,796 | -0.51% | 6.9천 |
|---|
| 2025.12.26 | ₩42,043 | ₩42,043 | ₩42,043 | ₩42,043 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,917 | ₩42,171 | ₩41,917 | ₩42,171 | +0.61% | 3.8천 |
|---|
| 2025.12.23 | ₩41,997 | ₩42,010 | ₩41,836 | ₩41,858 | -0.33% | 1.4만 |
|---|
| 2025.12.22 | ₩41,648 | ₩41,648 | ₩41,434 | ₩41,608 | -0.10% | 8.3천 |
|---|
| 2025.12.19 | ₩41,340 | ₩41,635 | ₩41,273 | ₩41,407 | +0.16% | 2.1만 |
|---|
| 2025.12.18 | ₩41,715 | ₩41,729 | ₩41,052 | ₩41,099 | -1.48% | 2.7만 |
|---|
| 2025.12.17 | ₩41,514 | ₩41,796 | ₩41,045 | ₩41,045 | -1.13% | 3.9만 |
|---|
| 2025.12.16 | ₩42,212 | ₩42,453 | ₩41,863 | ₩42,305 | +0.22% | 8만 |
|---|
| 2025.12.15 | ₩42,909 | ₩42,909 | ₩42,386 | ₩42,425 | -1.13% | 6.9만 |
|---|
| 2025.12.12 | ₩43,834 | ₩43,847 | ₩43,330 | ₩43,330 | -1.15% | 7.1만 |
|---|
| 2025.12.11 | ₩43,619 | ₩43,713 | ₩43,445 | ₩43,640 | +0.05% | 11만 |
|---|
| 2025.12.10 | ₩43,062 | ₩43,619 | ₩42,976 | ₩43,445 | +0.89% | 4.6만 |
|---|
| 2025.12.09 | ₩42,882 | ₩43,217 | ₩42,775 | ₩43,113 | +0.54% | 4.8만 |
|---|
| 2025.12.08 | ₩42,962 | ₩42,962 | ₩42,902 | ₩42,902 | -0.14% | 2.7천 |
|---|
| 2025.12.05 | ₩43,740 | ₩43,861 | ₩43,346 | ₩43,346 | -0.90% | 800 |
|---|
| 2025.12.04 | ₩43,606 | ₩43,606 | ₩43,343 | ₩43,343 | -0.60% | 700 |
|---|
| 2025.12.03 | ₩43,193 | ₩43,193 | ₩43,193 | ₩43,193 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,780 | ₩43,780 | ₩43,367 | ₩43,367 | -0.94% | 7.5천 |
|---|
| 2025.12.01 | ₩43,512 | ₩43,539 | ₩43,436 | ₩43,436 | -0.18% | 300 |
|---|
| 2025.11.28 | ₩43,619 | ₩43,928 | ₩43,619 | ₩43,881 | +0.60% | 900 |
|---|
| 2025.11.26 | ₩43,298 | ₩43,526 | ₩43,298 | ₩43,426 | +0.30% | 3.2천 |
|---|
| 2025.11.25 | ₩42,218 | ₩42,962 | ₩42,218 | ₩42,890 | +1.59% | 1.8천 |
|---|
| 2025.11.24 | ₩41,085 | ₩41,943 | ₩41,085 | ₩41,849 | +1.86% | 9.7천 |
|---|
| 2025.11.21 | ₩40,750 | ₩41,099 | ₩40,750 | ₩40,824 | +0.18% | 1천 |
|---|
| 2025.11.20 | ₩41,568 | ₩41,729 | ₩40,018 | ₩40,018 | -3.73% | 2.7천 |
|---|
| 2025.11.19 | ₩41,394 | ₩41,394 | ₩40,931 | ₩40,931 | -1.12% | 200 |
|---|
| 2025.11.18 | ₩41,331 | ₩41,331 | ₩41,331 | ₩41,331 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,091 | ₩42,124 | ₩41,333 | ₩41,453 | -1.52% | 1.2천 |
|---|
| 2025.11.14 | ₩42,104 | ₩42,600 | ₩42,104 | ₩42,115 | +0.03% | 6.3천 |
|---|
| 2025.11.13 | ₩43,204 | ₩43,204 | ₩42,484 | ₩42,484 | -1.67% | 300 |
|---|
| 2025.11.12 | ₩43,713 | ₩43,713 | ₩43,346 | ₩43,346 | -0.84% | 400 |
|---|
| 2025.11.11 | ₩43,204 | ₩43,579 | ₩43,204 | ₩43,520 | +0.73% | 3.4천 |
|---|
| 2025.11.10 | ₩43,097 | ₩43,253 | ₩43,016 | ₩43,063 | -0.08% | 5.3천 |
|---|
| 2025.11.07 | ₩42,708 | ₩43,097 | ₩42,708 | ₩43,091 | +0.90% | 4.2천 |
|---|
| 2025.11.06 | ₩43,606 | ₩43,834 | ₩42,917 | ₩42,917 | -1.58% | 1천 |
|---|
| 2025.11.05 | ₩43,701 | ₩43,941 | ₩43,539 | ₩43,788 | +0.20% | 500 |
|---|
| 2025.11.04 | ₩43,914 | ₩43,968 | ₩43,461 | ₩43,461 | -1.03% | 700 |
|---|
| 2025.11.03 | ₩44,719 | ₩44,773 | ₩44,286 | ₩44,521 | -0.44% | 1.3천 |
|---|
| 2025.10.31 | ₩44,089 | ₩44,303 | ₩44,022 | ₩44,267 | +0.40% | 2.5만 |
|---|
| 2025.10.30 | ₩43,713 | ₩44,050 | ₩43,432 | ₩43,432 | -0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩44,799 | ₩44,799 | ₩44,137 | ₩44,137 | -1.48% | 6.8천 |
|---|
| 2025.10.28 | ₩45,255 | ₩45,255 | ₩44,916 | ₩44,916 | -0.75% | 1.2천 |
|---|
| 2025.10.27 | ₩44,880 | ₩44,919 | ₩44,880 | ₩44,919 | +0.09% | 600 |
|---|
| 2025.10.24 | ₩44,980 | ₩44,987 | ₩44,526 | ₩44,526 | -1.01% | 2천 |
|---|
| 2025.10.23 | ₩44,451 | ₩44,612 | ₩44,437 | ₩44,612 | +0.36% | 2.8천 |
|---|
| 2025.10.22 | ₩44,455 | ₩44,455 | ₩44,455 | ₩44,455 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,826 | ₩45,027 | ₩44,826 | ₩44,978 | +0.34% | 500 |
|---|
| 2025.10.20 | ₩44,263 | ₩44,567 | ₩44,262 | ₩44,491 | +0.52% | 900 |
|---|
| 2025.10.17 | ₩43,526 | ₩43,700 | ₩43,378 | ₩43,666 | +0.32% | 2.1천 |
|---|
| 2025.10.16 | ₩44,947 | ₩44,947 | ₩44,051 | ₩44,051 | -1.99% | 300 |
|---|
| 2025.10.15 | ₩44,907 | ₩45,003 | ₩44,585 | ₩44,616 | -0.65% | 1.2만 |
|---|
| 2025.10.14 | ₩43,619 | ₩44,865 | ₩43,578 | ₩44,632 | +2.32% | 2.2천 |
|---|
| 2025.10.13 | ₩44,116 | ₩44,411 | ₩44,061 | ₩44,405 | +0.66% | 1.9천 |
|---|
| 2025.10.10 | ₩45,617 | ₩45,617 | ₩43,681 | ₩43,681 | -4.24% | 1.4천 |
|---|