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 | ₩49,864 | ₩50,084 | ₩49,864 | ₩50,004 | +0.28% | 700 |
| 2026.10.08 | ₩49,670 | ₩49,697 | ₩49,429 | ₩49,429 | -0.49% | 700 |
| 2026.10.07 | ₩50,030 | ₩50,403 | ₩49,890 | ₩50,403 | +0.74% | 2.9천 |
| 2026.10.06 | ₩50,444 | ₩50,758 | ₩50,333 | ₩50,612 | +0.33% | 1.7천 |
| 2026.10.05 | ₩49,517 | ₩49,990 | ₩49,517 | ₩49,790 | +0.55% | 900 |
| 2026.10.02 | ₩49,563 | ₩49,697 | ₩49,403 | ₩49,403 | -0.32% | 1.3천 |
| 2026.10.01 | ₩48,589 | ₩48,736 | ₩48,441 | ₩48,441 | -0.30% | 500 |
| 2026.09.30 | ₩48,736 | ₩48,736 | ₩48,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,436 |
| -0.62% |
| 5.4천 |
| 2026.09.29 | ₩48,589 | ₩48,776 | ₩48,588 | ₩48,588 | -0.00% | 600 |
|---|
| 2026.09.28 | ₩47,942 | ₩48,616 | ₩47,942 | ₩48,025 | +0.17% | 1만 |
|---|
| 2026.09.25 | ₩49,276 | ₩49,530 | ₩49,190 | ₩49,190 | -0.18% | 2천 |
|---|
| 2026.09.24 | ₩48,776 | ₩49,030 | ₩48,429 | ₩48,989 | +0.44% | 2.1천 |
|---|
| 2026.09.23 | ₩50,591 | ₩50,591 | ₩49,450 | ₩49,450 | -2.26% | 300 |
|---|
| 2026.09.22 | ₩50,231 | ₩50,751 | ₩50,231 | ₩50,623 | +0.78% | 5.8만 |
|---|
| 2026.09.21 | ₩49,964 | ₩50,164 | ₩49,950 | ₩50,046 | +0.17% | 3.5만 |
|---|
| 2026.09.18 | ₩49,123 | ₩49,363 | ₩49,083 | ₩49,336 | +0.43% | 3.7만 |
|---|
| 2026.09.17 | ₩49,477 | ₩49,790 | ₩49,477 | ₩49,610 | +0.27% | 5.3만 |
|---|
| 2026.09.16 | ₩48,576 | ₩48,616 | ₩47,622 | ₩47,949 | -1.29% | 8만 |
|---|
| 2026.09.15 | ₩48,856 | ₩48,856 | ₩48,122 | ₩48,122 | -1.50% | 2.4만 |
|---|
| 2026.09.14 | ₩48,869 | ₩48,923 | ₩48,672 | ₩48,672 | -0.40% | 1.6천 |
|---|
| 2026.09.11 | ₩49,844 | ₩50,231 | ₩49,804 | ₩49,830 | -0.03% | 3.9천 |
|---|
| 2026.09.10 | ₩48,949 | ₩48,949 | ₩48,600 | ₩48,600 | -0.71% | 900 |
|---|
| 2026.09.09 | ₩50,217 | ₩50,217 | ₩49,723 | ₩49,746 | -0.94% | 1.6천 |
|---|
| 2026.09.08 | ₩49,463 | ₩50,057 | ₩49,463 | ₩49,900 | +0.88% | 3.4천 |
|---|
| 2026.09.04 | ₩49,150 | ₩49,150 | ₩48,952 | ₩48,952 | -0.40% | 200 |
|---|
| 2026.09.03 | ₩47,975 | ₩49,163 | ₩47,735 | ₩49,058 | +2.26% | 4.6천 |
|---|
| 2026.09.02 | ₩47,461 | ₩47,922 | ₩47,455 | ₩47,922 | +0.97% | 1.5천 |
|---|
| 2026.09.01 | ₩47,188 | ₩47,441 | ₩47,085 | ₩47,085 | -0.22% | 1천 |
|---|
| 2026.08.31 | ₩47,682 | ₩48,069 | ₩47,682 | ₩47,959 | +0.58% | 1.2천 |
|---|
| 2026.08.28 | ₩48,949 | ₩48,949 | ₩48,019 | ₩48,019 | -1.90% | 300 |
|---|
| 2026.08.27 | ₩48,883 | ₩49,463 | ₩48,883 | ₩49,430 | +1.12% | 8.6천 |
|---|
| 2026.08.26 | ₩48,743 | ₩48,909 | ₩48,504 | ₩48,504 | -0.49% | 400 |
|---|
| 2026.08.25 | ₩48,309 | ₩48,709 | ₩48,309 | ₩48,709 | +0.83% | 1.3천 |
|---|
| 2026.08.24 | ₩47,688 | ₩47,855 | ₩47,688 | ₩47,690 | +0.00% | 1.1천 |
|---|
| 2026.08.21 | ₩48,736 | ₩48,736 | ₩48,549 | ₩48,596 | -0.29% | 1.3천 |
|---|
| 2026.08.20 | ₩48,509 | ₩48,509 | ₩47,909 | ₩48,054 | -0.94% | 4.4천 |
|---|
| 2026.08.19 | ₩48,522 | ₩48,936 | ₩48,522 | ₩48,572 | +0.10% | 2.5만 |
|---|
| 2026.08.18 | ₩48,256 | ₩48,269 | ₩48,057 | ₩48,057 | -0.41% | 1.5천 |
|---|
| 2026.08.17 | ₩49,350 | ₩49,490 | ₩49,270 | ₩49,270 | -0.16% | 500 |
|---|
| 2026.08.14 | ₩50,004 | ₩50,004 | ₩49,654 | ₩49,654 | -0.70% | 1천 |
|---|
| 2026.08.13 | ₩49,924 | ₩50,057 | ₩49,774 | ₩49,774 | -0.30% | 600 |
|---|
| 2026.08.12 | ₩49,243 | ₩49,575 | ₩49,243 | ₩49,575 | +0.67% | 3.4천 |
|---|
| 2026.08.11 | ₩49,230 | ₩49,390 | ₩49,083 | ₩49,147 | -0.17% | 2.4천 |
|---|
| 2026.08.10 | ₩49,323 | ₩49,403 | ₩49,203 | ₩49,203 | -0.24% | 2천 |
|---|
| 2026.08.07 | ₩48,803 | ₩49,096 | ₩48,803 | ₩49,088 | +0.59% | 3.3천 |
|---|
| 2026.08.06 | ₩46,320 | ₩48,469 | ₩46,320 | ₩47,905 | +3.42% | 1.3만 |
|---|
| 2026.08.05 | ₩48,582 | ₩48,736 | ₩48,306 | ₩48,306 | -0.57% | 3.4천 |
|---|
| 2026.08.04 | ₩47,688 | ₩48,469 | ₩47,281 | ₩48,353 | +1.39% | 6.4천 |
|---|
| 2026.08.03 | ₩45,587 | ₩46,788 | ₩45,587 | ₩46,713 | +2.47% | 4.9천 |
|---|
| 2026.07.31 | ₩45,573 | ₩45,573 | ₩44,931 | ₩44,931 | -1.41% | 1.7천 |
|---|
| 2026.07.30 | ₩43,251 | ₩44,506 | ₩43,251 | ₩44,506 | +2.90% | 2.3만 |
|---|
| 2026.07.29 | ₩43,198 | ₩44,132 | ₩42,877 | ₩42,877 | -0.74% | 3.5천 |
|---|
| 2026.07.28 | ₩43,184 | ₩43,772 | ₩43,038 | ₩43,758 | +1.33% | 1.7만 |
|---|
| 2026.07.27 | ₩44,666 | ₩44,666 | ₩43,932 | ₩44,466 | -0.45% | 1.8만 |
|---|
| 2026.07.24 | ₩44,552 | ₩45,139 | ₩44,252 | ₩44,252 | -0.67% | 5.4천 |
|---|
| 2026.07.23 | ₩45,466 | ₩45,466 | ₩44,857 | ₩44,857 | -1.34% | 1.2만 |
|---|
| 2026.07.22 | ₩45,974 | ₩46,307 | ₩45,769 | ₩45,769 | -0.44% | 8.6천 |
|---|
| 2026.07.21 | ₩45,373 | ₩45,693 | ₩45,293 | ₩45,693 | +0.71% | 5천 |
|---|
| 2026.07.20 | ₩44,819 | ₩44,819 | ₩44,303 | ₩44,303 | -1.15% | 3.2천 |
|---|
| 2026.07.17 | ₩44,385 | ₩44,893 | ₩44,292 | ₩44,672 | +0.65% | 1.8만 |
|---|
| 2026.07.16 | ₩45,213 | ₩45,213 | ₩44,619 | ₩44,784 | -0.95% | 2.8만 |
|---|
| 2026.07.15 | ₩47,281 | ₩47,281 | ₩45,546 | ₩46,394 | -1.88% | 5.5천 |
|---|
| 2026.07.14 | ₩46,614 | ₩46,908 | ₩46,614 | ₩46,647 | +0.07% | 8.4천 |
|---|
| 2026.07.13 | ₩46,387 | ₩46,641 | ₩45,907 | ₩46,011 | -0.81% | 800 |
|---|
| 2026.07.10 | ₩47,428 | ₩47,562 | ₩46,934 | ₩47,161 | -0.56% | 4.1천 |
|---|
| 2026.07.09 | ₩46,521 | ₩47,455 | ₩46,521 | ₩47,253 | +1.57% | 4.8천 |
|---|
| 2026.07.08 | ₩45,907 | ₩46,067 | ₩45,840 | ₩45,940 | +0.07% | 1.6천 |
|---|
| 2026.07.07 | ₩45,856 | ₩45,856 | ₩45,856 | ₩45,856 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩46,587 | ₩46,854 | ₩46,446 | ₩46,446 | -0.30% | 8.3천 |
|---|
| 2026.07.02 | ₩47,148 | ₩47,148 | ₩45,627 | ₩46,107 | -2.21% | 1.3천 |
|---|
| 2026.07.01 | ₩46,708 | ₩47,034 | ₩46,621 | ₩46,643 | -0.14% | 2.6천 |
|---|
| 2026.06.30 | ₩46,494 | ₩46,681 | ₩46,307 | ₩46,667 | +0.37% | 7천 |
|---|
| 2026.06.29 | ₩45,853 | ₩46,387 | ₩45,540 | ₩46,212 | +0.78% | 3.1만 |
|---|
| 2026.06.26 | ₩45,373 | ₩46,014 | ₩45,373 | ₩45,840 | +1.03% | 1.8천 |
|---|
| 2026.06.25 | ₩45,226 | ₩45,546 | ₩45,119 | ₩45,293 | +0.15% | 4.9만 |
|---|
| 2026.06.24 | ₩45,747 | ₩46,187 | ₩45,553 | ₩45,553 | -0.42% | 600 |
|---|
| 2026.06.23 | ₩46,000 | ₩46,320 | ₩45,907 | ₩45,907 | -0.20% | 7.7천 |
|---|
| 2026.06.22 | ₩47,201 | ₩47,235 | ₩46,665 | ₩46,734 | -0.99% | 2.4만 |
|---|
| 2026.06.18 | ₩47,014 | ₩47,014 | ₩46,973 | ₩46,973 | -0.09% | 300 |
|---|
| 2026.06.17 | ₩47,181 | ₩47,535 | ₩46,307 | ₩46,307 | -1.85% | 700 |
|---|
| 2026.06.16 | ₩47,555 | ₩47,555 | ₩46,881 | ₩46,881 | -1.42% | 1.2천 |
|---|
| 2026.06.15 | ₩47,441 | ₩47,548 | ₩47,413 | ₩47,413 | -0.06% | 1.3천 |
|---|
| 2026.06.12 | ₩46,387 | ₩46,828 | ₩46,387 | ₩46,450 | +0.14% | 800 |
|---|
| 2026.06.11 | ₩45,713 | ₩46,247 | ₩45,640 | ₩46,191 | +1.05% | 2.5천 |
|---|
| 2026.06.10 | ₩46,601 | ₩46,601 | ₩45,611 | ₩45,611 | -2.12% | 600 |
|---|
| 2026.06.09 | ₩47,148 | ₩47,148 | ₩45,493 | ₩46,381 | -1.63% | 7.2천 |
|---|
| 2026.06.08 | ₩47,068 | ₩47,241 | ₩46,868 | ₩46,888 | -0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩46,674 | ₩46,908 | ₩46,394 | ₩46,610 | -0.14% | 7.1천 |
|---|
| 2026.06.04 | ₩48,669 | ₩49,096 | ₩48,602 | ₩48,816 | +0.30% | 1.8만 |
|---|
| 2026.06.03 | ₩49,910 | ₩49,910 | ₩48,777 | ₩48,955 | -1.91% | 3.2만 |
|---|
| 2026.06.02 | ₩52,646 | ₩52,646 | ₩49,950 | ₩50,151 | -4.74% | 5.8천 |
|---|
| 2026.06.01 | ₩47,869 | ₩49,190 | ₩47,662 | ₩48,909 | +2.17% | 7.7천 |
|---|
| 2026.05.29 | ₩45,840 | ₩46,627 | ₩45,680 | ₩46,534 | +1.51% | 4.1천 |
|---|
| 2026.05.28 | ₩44,265 | ₩44,959 | ₩44,145 | ₩44,813 | +1.24% | 3.8천 |
|---|
| 2026.05.27 | ₩43,518 | ₩43,672 | ₩43,411 | ₩43,577 | +0.13% | 2.1만 |
|---|
| 2026.05.26 | ₩43,772 | ₩44,039 | ₩43,772 | ₩43,956 | +0.42% | 5.7만 |
|---|
| 2026.05.22 | ₩43,291 | ₩43,585 | ₩43,291 | ₩43,426 | +0.31% | 600 |
|---|
| 2026.05.21 | ₩42,504 | ₩42,864 | ₩42,504 | ₩42,719 | +0.51% | 800 |
|---|
| 2026.05.20 | ₩42,510 | ₩43,251 | ₩42,410 | ₩42,867 | +0.84% | 1천 |
|---|
| 2026.05.19 | ₩42,157 | ₩42,364 | ₩41,890 | ₩42,144 | -0.03% | 900 |
|---|
| 2026.05.18 | ₩42,797 | ₩42,797 | ₩42,117 | ₩42,498 | -0.70% | 2.8천 |
|---|
| 2026.05.15 | ₩42,184 | ₩42,745 | ₩42,184 | ₩42,310 | +0.30% | 1.9천 |
|---|
| 2026.05.14 | ₩42,504 | ₩43,345 | ₩42,504 | ₩43,103 | +1.41% | 3.4천 |
|---|
| 2026.05.13 | ₩41,543 | ₩42,317 | ₩41,543 | ₩42,180 | +1.53% | 4천 |
|---|
| 2026.05.12 | ₩41,516 | ₩41,703 | ₩41,249 | ₩41,583 | +0.16% | 1.6천 |
|---|
| 2026.05.11 | ₩41,516 | ₩42,224 | ₩41,516 | ₩41,843 | +0.79% | 2천 |
|---|
| 2026.05.08 | ₩41,036 | ₩41,630 | ₩41,036 | ₩41,628 | +1.44% | 2.1천 |
|---|
| 2026.05.07 | ₩41,303 | ₩41,396 | ₩40,860 | ₩40,860 | -1.07% | 500 |
|---|
| 2026.05.06 | ₩40,616 | ₩41,129 | ₩40,616 | ₩41,095 | +1.18% | 1.2천 |
|---|
| 2026.05.05 | ₩40,502 | ₩40,502 | ₩40,128 | ₩40,274 | -0.56% | 1.3천 |
|---|
| 2026.05.04 | ₩40,008 | ₩40,235 | ₩40,008 | ₩40,034 | +0.06% | 500 |
|---|
| 2026.05.01 | ₩40,155 | ₩40,155 | ₩39,755 | ₩39,800 | -0.88% | 700 |
|---|
| 2026.04.30 | ₩39,942 | ₩40,048 | ₩39,328 | ₩39,943 | +0.00% | 1.5천 |
|---|
| 2026.04.29 | ₩40,289 | ₩40,289 | ₩39,741 | ₩39,967 | -0.80% | 2.2만 |
|---|
| 2026.04.28 | ₩40,876 | ₩40,876 | ₩40,608 | ₩40,608 | -0.66% | 1.7천 |
|---|
| 2026.04.27 | ₩41,209 | ₩41,303 | ₩41,103 | ₩41,247 | +0.09% | 1.3만 |
|---|
| 2026.04.24 | ₩41,036 | ₩41,103 | ₩40,569 | ₩41,035 | -0.00% | 5.2천 |
|---|
| 2026.04.23 | ₩41,063 | ₩41,063 | ₩40,409 | ₩40,822 | -0.58% | 2.7천 |
|---|
| 2026.04.22 | ₩41,837 | ₩41,947 | ₩41,703 | ₩41,947 | +0.26% | 1.6천 |
|---|
| 2026.04.21 | ₩41,757 | ₩41,970 | ₩41,169 | ₩41,169 | -1.41% | 1.4천 |
|---|
| 2026.04.20 | ₩40,996 | ₩41,383 | ₩40,996 | ₩41,383 | +0.94% | 1.8천 |
|---|
| 2026.04.17 | ₩40,796 | ₩41,089 | ₩40,756 | ₩40,849 | +0.13% | 1.2만 |
|---|
| 2026.04.16 | ₩40,342 | ₩40,342 | ₩39,862 | ₩40,135 | -0.51% | 2.1천 |
|---|
| 2026.04.15 | ₩39,595 | ₩39,902 | ₩39,448 | ₩39,902 | +0.78% | 1.7천 |
|---|
| 2026.04.14 | ₩38,994 | ₩39,014 | ₩38,794 | ₩38,855 | -0.36% | 700 |
|---|
| 2026.04.13 | ₩37,086 | ₩38,140 | ₩37,066 | ₩38,140 | +2.84% | 2.1천 |
|---|
| 2026.04.10 | ₩36,979 | ₩37,166 | ₩36,846 | ₩37,018 | +0.10% | 500 |
|---|
| 2026.04.09 | ₩37,179 | ₩37,426 | ₩37,112 | ₩37,422 | +0.65% | 1천 |
|---|
| 2026.04.08 | ₩38,554 | ₩38,554 | ₩37,499 | ₩37,580 | -2.53% | 1.6천 |
|---|
| 2026.04.07 | ₩36,365 | ₩36,810 | ₩36,312 | ₩36,810 | +1.22% | 1.3천 |
|---|
| 2026.04.06 | ₩37,059 | ₩37,059 | ₩36,752 | ₩36,872 | -0.50% | 4천 |
|---|
| 2026.04.02 | ₩36,205 | ₩36,737 | ₩36,205 | ₩36,737 | +1.47% | 8.5천 |
|---|
| 2026.04.01 | ₩36,699 | ₩36,952 | ₩36,689 | ₩36,689 | -0.03% | 600 |
|---|
| 2026.03.31 | ₩35,911 | ₩36,699 | ₩35,751 | ₩36,596 | +1.91% | 3.6천 |
|---|
| 2026.03.30 | ₩35,791 | ₩35,791 | ₩35,152 | ₩35,152 | -1.79% | 400 |
|---|
| 2026.03.27 | ₩35,498 | ₩35,498 | ₩35,307 | ₩35,307 | -0.54% | 500 |
|---|
| 2026.03.26 | ₩36,344 | ₩36,344 | ₩36,344 | ₩36,344 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,660 | ₩37,833 | ₩37,213 | ₩37,315 | -0.91% | 1천 |
|---|
| 2026.03.24 | ₩37,032 | ₩37,374 | ₩36,926 | ₩37,032 | 0.00% | 1.5만 |
|---|
| 2026.03.23 | ₩38,020 | ₩38,467 | ₩38,020 | ₩38,247 | +0.60% | 900 |
|---|
| 2026.03.20 | ₩37,633 | ₩37,660 | ₩37,293 | ₩37,293 | -0.90% | 500 |
|---|
| 2026.03.19 | ₩37,713 | ₩38,253 | ₩37,713 | ₩38,247 | +1.42% | 1.1천 |
|---|
| 2026.03.18 | ₩38,714 | ₩38,767 | ₩38,169 | ₩38,169 | -1.41% | 3.8만 |
|---|
| 2026.03.17 | ₩39,168 | ₩39,168 | ₩38,727 | ₩38,779 | -0.99% | 5.1만 |
|---|
| 2026.03.16 | ₩38,954 | ₩38,954 | ₩38,620 | ₩38,620 | -0.86% | 900 |
|---|
| 2026.03.13 | ₩38,821 | ₩38,887 | ₩38,153 | ₩38,233 | -1.51% | 2.6천 |
|---|
| 2026.03.12 | ₩38,674 | ₩38,687 | ₩38,367 | ₩38,367 | -0.79% | 2.6천 |
|---|
| 2026.03.11 | ₩39,648 | ₩39,648 | ₩38,901 | ₩39,141 | -1.28% | 9.2천 |
|---|
| 2026.03.10 | ₩39,716 | ₩39,804 | ₩39,034 | ₩39,034 | -1.72% | 1.9만 |
|---|
| 2026.03.09 | ₩38,987 | ₩39,808 | ₩38,987 | ₩39,755 | +1.97% | 2.5천 |
|---|
| 2026.03.06 | ₩39,434 | ₩39,862 | ₩39,434 | ₩39,481 | +0.12% | 1.8만 |
|---|
| 2026.03.05 | ₩39,928 | ₩40,275 | ₩39,633 | ₩39,948 | +0.05% | 2천 |
|---|
| 2026.03.04 | ₩39,421 | ₩39,701 | ₩39,421 | ₩39,568 | +0.37% | 1.4천 |
|---|
| 2026.03.03 | ₩38,007 | ₩39,488 | ₩38,007 | ₩39,075 | +2.81% | 1.3천 |
|---|
| 2026.03.02 | ₩38,640 | ₩39,368 | ₩38,640 | ₩39,162 | +1.35% | 2.3만 |
|---|
| 2026.02.27 | ₩38,754 | ₩38,918 | ₩38,500 | ₩38,914 | +0.41% | 2.5천 |
|---|
| 2026.02.26 | ₩39,475 | ₩39,515 | ₩38,834 | ₩39,481 | +0.02% | 2만 |
|---|
| 2026.02.25 | ₩39,888 | ₩39,888 | ₩39,181 | ₩39,208 | -1.71% | 1천 |
|---|
| 2026.02.24 | ₩38,914 | ₩39,421 | ₩38,634 | ₩39,281 | +0.94% | 8.2천 |
|---|
| 2026.02.23 | ₩38,087 | ₩38,220 | ₩38,087 | ₩38,205 | +0.31% | 700 |
|---|
| 2026.02.20 | ₩39,394 | ₩39,644 | ₩39,113 | ₩39,113 | -0.71% | 3.1천 |
|---|
| 2026.02.19 | ₩38,887 | ₩39,249 | ₩38,887 | ₩39,241 | +0.91% | 2.9천 |
|---|
| 2026.02.18 | ₩38,539 | ₩39,248 | ₩38,539 | ₩39,248 | +1.84% | 8.8천 |
|---|
| 2026.02.17 | ₩38,167 | ₩38,580 | ₩37,833 | ₩38,313 | +0.38% | 2.1만 |
|---|
| 2026.02.13 | ₩38,380 | ₩39,021 | ₩38,380 | ₩38,594 | +0.56% | 3.1만 |
|---|
| 2026.02.12 | ₩39,354 | ₩39,354 | ₩38,100 | ₩38,248 | -2.81% | 47.2만 |
|---|
| 2026.02.11 | ₩39,608 | ₩39,608 | ₩38,874 | ₩39,248 | -0.91% | 44.2만 |
|---|
| 2026.02.10 | ₩39,795 | ₩39,866 | ₩39,368 | ₩39,368 | -1.07% | 1.8천 |
|---|
| 2026.02.09 | ₩38,420 | ₩39,314 | ₩38,420 | ₩39,221 | +2.08% | 4.6천 |
|---|
| 2026.02.06 | ₩38,085 | ₩38,500 | ₩37,740 | ₩38,460 | +0.98% | 6.7천 |
|---|
| 2026.02.05 | ₩38,313 | ₩38,701 | ₩37,774 | ₩37,774 | -1.41% | 1.8천 |
|---|
| 2026.02.04 | ₩39,708 | ₩40,008 | ₩39,141 | ₩39,501 | -0.52% | 4.6천 |
|---|
| 2026.02.03 | ₩41,129 | ₩41,263 | ₩39,821 | ₩40,155 | -2.37% | 1.7만 |
|---|
| 2026.02.02 | ₩42,023 | ₩42,023 | ₩41,583 | ₩41,583 | -1.05% | 5.9천 |
|---|
| 2026.01.30 | ₩42,037 | ₩42,224 | ₩41,676 | ₩41,746 | -0.69% | 1.5만 |
|---|
| 2026.01.29 | ₩43,625 | ₩43,625 | ₩42,037 | ₩42,691 | -2.14% | 3.9만 |
|---|
| 2026.01.28 | ₩43,718 | ₩43,718 | ₩43,377 | ₩43,377 | -0.78% | 700 |
|---|
| 2026.01.27 | ₩43,932 | ₩43,932 | ₩43,425 | ₩43,865 | -0.15% | 4천 |
|---|
| 2026.01.26 | ₩44,305 | ₩44,305 | ₩44,252 | ₩44,268 | -0.08% | 1.1천 |
|---|
| 2026.01.23 | ₩44,566 | ₩44,732 | ₩44,252 | ₩44,252 | -0.70% | 2.8천 |
|---|
| 2026.01.22 | ₩44,179 | ₩44,459 | ₩44,079 | ₩44,459 | +0.63% | 2.3천 |
|---|
| 2026.01.21 | ₩42,687 | ₩43,411 | ₩42,687 | ₩43,262 | +1.35% | 2.9천 |
|---|
| 2026.01.20 | ₩43,171 | ₩43,918 | ₩43,051 | ₩43,091 | -0.19% | 2.8천 |
|---|
| 2026.01.16 | ₩44,065 | ₩44,344 | ₩43,945 | ₩43,988 | -0.18% | 3천 |
|---|
| 2026.01.15 | ₩43,758 | ₩43,798 | ₩43,558 | ₩43,570 | -0.43% | 5.4천 |
|---|
| 2026.01.14 | ₩43,478 | ₩43,478 | ₩43,358 | ₩43,417 | -0.14% | 1.5만 |
|---|
| 2026.01.13 | ₩44,959 | ₩44,959 | ₩43,892 | ₩43,933 | -2.28% | 3천 |
|---|
| 2026.01.12 | ₩44,439 | ₩44,652 | ₩44,259 | ₩44,596 | +0.35% | 6.6천 |
|---|
| 2026.01.09 | ₩44,492 | ₩44,639 | ₩44,252 | ₩44,559 | +0.15% | 3.9천 |
|---|
| 2026.01.08 | ₩43,825 | ₩44,159 | ₩43,678 | ₩43,890 | +0.15% | 1.1만 |
|---|
| 2026.01.07 | ₩44,279 | ₩44,279 | ₩43,625 | ₩43,854 | -0.96% | 2.4만 |
|---|
| 2026.01.06 | ₩43,793 | ₩44,119 | ₩43,772 | ₩43,972 | +0.41% | 4.1만 |
|---|
| 2026.01.05 | ₩42,837 | ₩43,785 | ₩42,797 | ₩43,451 | +1.43% | 1.3만 |
|---|
| 2026.01.02 | ₩41,450 | ₩41,890 | ₩41,436 | ₩41,837 | +0.93% | 7.2천 |
|---|
| 2025.12.31 | ₩41,329 | ₩41,463 | ₩41,216 | ₩41,216 | -0.27% | 3만 |
|---|
| 2025.12.30 | ₩41,770 | ₩41,770 | ₩41,588 | ₩41,588 | -0.43% | 6천 |
|---|
| 2025.12.29 | ₩41,810 | ₩41,810 | ₩41,463 | ₩41,596 | -0.51% | 6.9천 |
|---|
| 2025.12.26 | ₩41,842 | ₩41,842 | ₩41,842 | ₩41,842 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,716 | ₩41,970 | ₩41,716 | ₩41,970 | +0.61% | 3.8천 |
|---|
| 2025.12.23 | ₩41,797 | ₩41,810 | ₩41,636 | ₩41,658 | -0.33% | 1.4만 |
|---|
| 2025.12.22 | ₩41,450 | ₩41,450 | ₩41,236 | ₩41,410 | -0.10% | 8.3천 |
|---|
| 2025.12.19 | ₩41,143 | ₩41,436 | ₩41,076 | ₩41,209 | +0.16% | 2.1만 |
|---|
| 2025.12.18 | ₩41,516 | ₩41,530 | ₩40,856 | ₩40,902 | -1.48% | 2.7만 |
|---|
| 2025.12.17 | ₩41,316 | ₩41,596 | ₩40,849 | ₩40,849 | -1.13% | 3.9만 |
|---|
| 2025.12.16 | ₩42,010 | ₩42,250 | ₩41,663 | ₩42,103 | +0.22% | 8만 |
|---|
| 2025.12.15 | ₩42,704 | ₩42,704 | ₩42,184 | ₩42,222 | -1.13% | 6.9만 |
|---|
| 2025.12.12 | ₩43,625 | ₩43,638 | ₩43,123 | ₩43,123 | -1.15% | 7.1만 |
|---|
| 2025.12.11 | ₩43,411 | ₩43,505 | ₩43,238 | ₩43,431 | +0.05% | 11만 |
|---|
| 2025.12.10 | ₩42,856 | ₩43,411 | ₩42,771 | ₩43,238 | +0.89% | 4.6만 |
|---|
| 2025.12.09 | ₩42,677 | ₩43,011 | ₩42,571 | ₩42,907 | +0.54% | 4.8만 |
|---|
| 2025.12.08 | ₩42,757 | ₩42,757 | ₩42,697 | ₩42,697 | -0.14% | 2.7천 |
|---|
| 2025.12.05 | ₩43,531 | ₩43,651 | ₩43,139 | ₩43,139 | -0.90% | 800 |
|---|
| 2025.12.04 | ₩43,398 | ₩43,398 | ₩43,136 | ₩43,136 | -0.60% | 700 |
|---|
| 2025.12.03 | ₩42,987 | ₩42,987 | ₩42,987 | ₩42,987 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,571 | ₩43,571 | ₩43,160 | ₩43,160 | -0.94% | 7.5천 |
|---|
| 2025.12.01 | ₩43,305 | ₩43,331 | ₩43,228 | ₩43,228 | -0.18% | 300 |
|---|
| 2025.11.28 | ₩43,411 | ₩43,718 | ₩43,411 | ₩43,672 | +0.60% | 900 |
|---|
| 2025.11.26 | ₩43,091 | ₩43,318 | ₩43,091 | ₩43,219 | +0.30% | 3.2천 |
|---|
| 2025.11.25 | ₩42,017 | ₩42,757 | ₩42,017 | ₩42,685 | +1.59% | 1.8천 |
|---|
| 2025.11.24 | ₩40,889 | ₩41,743 | ₩40,889 | ₩41,650 | +1.86% | 9.7천 |
|---|
| 2025.11.21 | ₩40,555 | ₩40,902 | ₩40,555 | ₩40,629 | +0.18% | 1천 |
|---|
| 2025.11.20 | ₩41,370 | ₩41,530 | ₩39,827 | ₩39,827 | -3.73% | 2.7천 |
|---|
| 2025.11.19 | ₩41,196 | ₩41,196 | ₩40,736 | ₩40,736 | -1.12% | 200 |
|---|
| 2025.11.18 | ₩41,133 | ₩41,133 | ₩41,133 | ₩41,133 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩41,890 | ₩41,923 | ₩41,136 | ₩41,255 | -1.52% | 1.2천 |
|---|
| 2025.11.14 | ₩41,903 | ₩42,397 | ₩41,903 | ₩41,914 | +0.03% | 6.3천 |
|---|
| 2025.11.13 | ₩42,998 | ₩42,998 | ₩42,281 | ₩42,281 | -1.67% | 300 |
|---|
| 2025.11.12 | ₩43,505 | ₩43,505 | ₩43,139 | ₩43,139 | -0.84% | 400 |
|---|
| 2025.11.11 | ₩42,998 | ₩43,371 | ₩42,998 | ₩43,313 | +0.73% | 3.4천 |
|---|
| 2025.11.10 | ₩42,891 | ₩43,047 | ₩42,811 | ₩42,857 | -0.08% | 5.3천 |
|---|
| 2025.11.07 | ₩42,504 | ₩42,891 | ₩42,504 | ₩42,885 | +0.90% | 4.2천 |
|---|
| 2025.11.06 | ₩43,398 | ₩43,625 | ₩42,712 | ₩42,712 | -1.58% | 1천 |
|---|
| 2025.11.05 | ₩43,493 | ₩43,732 | ₩43,331 | ₩43,579 | +0.20% | 500 |
|---|
| 2025.11.04 | ₩43,705 | ₩43,758 | ₩43,254 | ₩43,254 | -1.03% | 700 |
|---|
| 2025.11.03 | ₩44,506 | ₩44,559 | ₩44,075 | ₩44,308 | -0.44% | 1.3천 |
|---|
| 2025.10.31 | ₩43,878 | ₩44,092 | ₩43,812 | ₩44,056 | +0.40% | 2.5만 |
|---|
| 2025.10.30 | ₩43,505 | ₩43,840 | ₩43,224 | ₩43,224 | -0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩44,586 | ₩44,586 | ₩43,926 | ₩43,926 | -1.48% | 6.8천 |
|---|
| 2025.10.28 | ₩45,039 | ₩45,039 | ₩44,702 | ₩44,702 | -0.75% | 1.2천 |
|---|
| 2025.10.27 | ₩44,666 | ₩44,704 | ₩44,666 | ₩44,704 | +0.09% | 600 |
|---|
| 2025.10.24 | ₩44,766 | ₩44,772 | ₩44,313 | ₩44,313 | -1.01% | 2천 |
|---|
| 2025.10.23 | ₩44,239 | ₩44,399 | ₩44,225 | ₩44,399 | +0.36% | 2.8천 |
|---|
| 2025.10.22 | ₩44,243 | ₩44,243 | ₩44,243 | ₩44,243 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,612 | ₩44,813 | ₩44,612 | ₩44,763 | +0.34% | 500 |
|---|
| 2025.10.20 | ₩44,052 | ₩44,355 | ₩44,051 | ₩44,279 | +0.52% | 900 |
|---|
| 2025.10.17 | ₩43,318 | ₩43,491 | ₩43,171 | ₩43,458 | +0.32% | 2.1천 |
|---|
| 2025.10.16 | ₩44,732 | ₩44,732 | ₩43,841 | ₩43,841 | -1.99% | 300 |
|---|
| 2025.10.15 | ₩44,692 | ₩44,788 | ₩44,372 | ₩44,403 | -0.65% | 1.2만 |
|---|
| 2025.10.14 | ₩43,411 | ₩44,651 | ₩43,370 | ₩44,419 | +2.32% | 2.2천 |
|---|
| 2025.10.13 | ₩43,905 | ₩44,199 | ₩43,850 | ₩44,193 | +0.66% | 1.9천 |
|---|
| 2025.10.10 | ₩45,400 | ₩45,400 | ₩43,473 | ₩43,473 | -4.24% | 1.4천 |
|---|