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 | ₩49,910 | ₩50,130 | ₩49,910 | ₩50,050 | +0.28% | 700 |
| 2026.10.08 | ₩49,716 | ₩49,743 | ₩49,474 | ₩49,474 | -0.49% | 700 |
| 2026.10.07 | ₩50,077 | ₩50,450 | ₩49,937 | ₩50,450 | +0.74% | 2.9천 |
| 2026.10.06 | ₩50,491 | ₩50,805 | ₩50,380 | ₩50,659 | +0.33% | 1.7천 |
| 2026.10.05 | ₩49,563 | ₩50,037 | ₩49,563 | ₩49,836 | +0.55% | 900 |
| 2026.10.02 | ₩49,609 | ₩49,743 | ₩49,449 | ₩49,449 | -0.32% | 1.3천 |
| 2026.10.01 | ₩48,634 | ₩48,781 | ₩48,486 | ₩48,486 | -0.30% | 500 |
| 2026.09.30 | ₩48,781 | ₩48,781 | ₩48,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,481 |
| -0.62% |
| 5.4천 |
| 2026.09.29 | ₩48,634 | ₩48,821 | ₩48,633 | ₩48,633 | -0.00% | 600 |
|---|
| 2026.09.28 | ₩47,986 | ₩48,661 | ₩47,986 | ₩48,069 | +0.17% | 1만 |
|---|
| 2026.09.25 | ₩49,322 | ₩49,576 | ₩49,235 | ₩49,235 | -0.18% | 2천 |
|---|
| 2026.09.24 | ₩48,821 | ₩49,075 | ₩48,474 | ₩49,035 | +0.44% | 2.1천 |
|---|
| 2026.09.23 | ₩50,638 | ₩50,638 | ₩49,496 | ₩49,496 | -2.26% | 300 |
|---|
| 2026.09.22 | ₩50,277 | ₩50,798 | ₩50,277 | ₩50,670 | +0.78% | 5.8만 |
|---|
| 2026.09.21 | ₩50,010 | ₩50,210 | ₩49,997 | ₩50,093 | +0.17% | 3.5만 |
|---|
| 2026.09.18 | ₩49,169 | ₩49,409 | ₩49,129 | ₩49,382 | +0.43% | 3.7만 |
|---|
| 2026.09.17 | ₩49,523 | ₩49,836 | ₩49,523 | ₩49,656 | +0.27% | 5.3만 |
|---|
| 2026.09.16 | ₩48,621 | ₩48,661 | ₩47,666 | ₩47,993 | -1.29% | 8만 |
|---|
| 2026.09.15 | ₩48,901 | ₩48,901 | ₩48,167 | ₩48,167 | -1.50% | 2.4만 |
|---|
| 2026.09.14 | ₩48,915 | ₩48,968 | ₩48,717 | ₩48,717 | -0.40% | 1.6천 |
|---|
| 2026.09.11 | ₩49,890 | ₩50,277 | ₩49,850 | ₩49,877 | -0.03% | 3.9천 |
|---|
| 2026.09.10 | ₩48,995 | ₩48,995 | ₩48,645 | ₩48,645 | -0.71% | 900 |
|---|
| 2026.09.09 | ₩50,264 | ₩50,264 | ₩49,770 | ₩49,792 | -0.94% | 1.6천 |
|---|
| 2026.09.08 | ₩49,509 | ₩50,104 | ₩49,509 | ₩49,946 | +0.88% | 3.4천 |
|---|
| 2026.09.04 | ₩49,195 | ₩49,195 | ₩48,998 | ₩48,998 | -0.40% | 200 |
|---|
| 2026.09.03 | ₩48,020 | ₩49,209 | ₩47,779 | ₩49,103 | +2.26% | 4.6천 |
|---|
| 2026.09.02 | ₩47,506 | ₩47,966 | ₩47,499 | ₩47,966 | +0.97% | 1.5천 |
|---|
| 2026.09.01 | ₩47,232 | ₩47,486 | ₩47,129 | ₩47,129 | -0.22% | 1천 |
|---|
| 2026.08.31 | ₩47,726 | ₩48,113 | ₩47,726 | ₩48,004 | +0.58% | 1.2천 |
|---|
| 2026.08.28 | ₩48,995 | ₩48,995 | ₩48,064 | ₩48,064 | -1.90% | 300 |
|---|
| 2026.08.27 | ₩48,928 | ₩49,509 | ₩48,928 | ₩49,476 | +1.12% | 8.6천 |
|---|
| 2026.08.26 | ₩48,788 | ₩48,955 | ₩48,549 | ₩48,549 | -0.49% | 400 |
|---|
| 2026.08.25 | ₩48,354 | ₩48,755 | ₩48,354 | ₩48,755 | +0.83% | 1.3천 |
|---|
| 2026.08.24 | ₩47,733 | ₩47,900 | ₩47,733 | ₩47,734 | +0.00% | 1.1천 |
|---|
| 2026.08.21 | ₩48,781 | ₩48,781 | ₩48,594 | ₩48,641 | -0.29% | 1.3천 |
|---|
| 2026.08.20 | ₩48,554 | ₩48,554 | ₩47,953 | ₩48,099 | -0.94% | 4.4천 |
|---|
| 2026.08.19 | ₩48,568 | ₩48,982 | ₩48,568 | ₩48,617 | +0.10% | 2.5만 |
|---|
| 2026.08.18 | ₩48,300 | ₩48,314 | ₩48,101 | ₩48,101 | -0.41% | 1.5천 |
|---|
| 2026.08.17 | ₩49,396 | ₩49,536 | ₩49,316 | ₩49,316 | -0.16% | 500 |
|---|
| 2026.08.14 | ₩50,050 | ₩50,050 | ₩49,700 | ₩49,700 | -0.70% | 1천 |
|---|
| 2026.08.13 | ₩49,970 | ₩50,104 | ₩49,820 | ₩49,820 | -0.30% | 600 |
|---|
| 2026.08.12 | ₩49,289 | ₩49,621 | ₩49,289 | ₩49,621 | +0.67% | 3.4천 |
|---|
| 2026.08.11 | ₩49,275 | ₩49,436 | ₩49,129 | ₩49,193 | -0.17% | 2.4천 |
|---|
| 2026.08.10 | ₩49,369 | ₩49,449 | ₩49,249 | ₩49,249 | -0.24% | 2천 |
|---|
| 2026.08.07 | ₩48,848 | ₩49,142 | ₩48,848 | ₩49,134 | +0.59% | 3.3천 |
|---|
| 2026.08.06 | ₩46,364 | ₩48,514 | ₩46,364 | ₩47,949 | +3.42% | 1.3만 |
|---|
| 2026.08.05 | ₩48,628 | ₩48,781 | ₩48,351 | ₩48,351 | -0.57% | 3.4천 |
|---|
| 2026.08.04 | ₩47,733 | ₩48,514 | ₩47,325 | ₩48,398 | +1.39% | 6.4천 |
|---|
| 2026.08.03 | ₩45,629 | ₩46,831 | ₩45,629 | ₩46,756 | +2.47% | 4.9천 |
|---|
| 2026.07.31 | ₩45,616 | ₩45,616 | ₩44,973 | ₩44,973 | -1.41% | 1.7천 |
|---|
| 2026.07.30 | ₩43,291 | ₩44,547 | ₩43,291 | ₩44,547 | +2.90% | 2.3만 |
|---|
| 2026.07.29 | ₩43,238 | ₩44,173 | ₩42,917 | ₩42,917 | -0.74% | 3.5천 |
|---|
| 2026.07.28 | ₩43,225 | ₩43,812 | ₩43,078 | ₩43,799 | +1.33% | 1.7만 |
|---|
| 2026.07.27 | ₩44,707 | ₩44,707 | ₩43,973 | ₩44,507 | -0.45% | 1.8만 |
|---|
| 2026.07.24 | ₩44,594 | ₩45,181 | ₩44,293 | ₩44,293 | -0.67% | 5.4천 |
|---|
| 2026.07.23 | ₩45,509 | ₩45,509 | ₩44,898 | ₩44,898 | -1.34% | 1.2만 |
|---|
| 2026.07.22 | ₩46,016 | ₩46,350 | ₩45,812 | ₩45,812 | -0.44% | 8.6천 |
|---|
| 2026.07.21 | ₩45,415 | ₩45,736 | ₩45,335 | ₩45,736 | +0.71% | 5천 |
|---|
| 2026.07.20 | ₩44,861 | ₩44,861 | ₩44,344 | ₩44,344 | -1.15% | 3.2천 |
|---|
| 2026.07.17 | ₩44,427 | ₩44,934 | ₩44,333 | ₩44,714 | +0.65% | 1.8만 |
|---|
| 2026.07.16 | ₩45,255 | ₩45,255 | ₩44,660 | ₩44,826 | -0.95% | 2.8만 |
|---|
| 2026.07.15 | ₩47,325 | ₩47,325 | ₩45,589 | ₩46,437 | -1.88% | 5.5천 |
|---|
| 2026.07.14 | ₩46,657 | ₩46,951 | ₩46,657 | ₩46,691 | +0.07% | 8.4천 |
|---|
| 2026.07.13 | ₩46,430 | ₩46,684 | ₩45,949 | ₩46,054 | -0.81% | 800 |
|---|
| 2026.07.10 | ₩47,472 | ₩47,606 | ₩46,978 | ₩47,205 | -0.56% | 4.1천 |
|---|
| 2026.07.09 | ₩46,564 | ₩47,499 | ₩46,564 | ₩47,297 | +1.57% | 4.8천 |
|---|
| 2026.07.08 | ₩45,949 | ₩46,110 | ₩45,883 | ₩45,983 | +0.07% | 1.6천 |
|---|
| 2026.07.07 | ₩45,899 | ₩45,899 | ₩45,899 | ₩45,899 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩46,631 | ₩46,898 | ₩46,489 | ₩46,489 | -0.30% | 8.3천 |
|---|
| 2026.07.02 | ₩47,192 | ₩47,192 | ₩45,669 | ₩46,150 | -2.21% | 1.3천 |
|---|
| 2026.07.01 | ₩46,751 | ₩47,078 | ₩46,664 | ₩46,687 | -0.14% | 2.6천 |
|---|
| 2026.06.30 | ₩46,537 | ₩46,724 | ₩46,350 | ₩46,711 | +0.37% | 7천 |
|---|
| 2026.06.29 | ₩45,896 | ₩46,430 | ₩45,582 | ₩46,255 | +0.78% | 3.1만 |
|---|
| 2026.06.26 | ₩45,415 | ₩46,056 | ₩45,415 | ₩45,883 | +1.03% | 1.8천 |
|---|
| 2026.06.25 | ₩45,268 | ₩45,589 | ₩45,161 | ₩45,335 | +0.15% | 4.9만 |
|---|
| 2026.06.24 | ₩45,789 | ₩46,230 | ₩45,595 | ₩45,595 | -0.42% | 600 |
|---|
| 2026.06.23 | ₩46,043 | ₩46,364 | ₩45,949 | ₩45,949 | -0.20% | 7.7천 |
|---|
| 2026.06.22 | ₩47,245 | ₩47,279 | ₩46,708 | ₩46,778 | -0.99% | 2.4만 |
|---|
| 2026.06.18 | ₩47,058 | ₩47,058 | ₩47,017 | ₩47,017 | -0.09% | 300 |
|---|
| 2026.06.17 | ₩47,225 | ₩47,579 | ₩46,350 | ₩46,350 | -1.85% | 700 |
|---|
| 2026.06.16 | ₩47,599 | ₩47,599 | ₩46,925 | ₩46,925 | -1.42% | 1.2천 |
|---|
| 2026.06.15 | ₩47,486 | ₩47,592 | ₩47,458 | ₩47,458 | -0.06% | 1.3천 |
|---|
| 2026.06.12 | ₩46,430 | ₩46,871 | ₩46,430 | ₩46,493 | +0.14% | 800 |
|---|
| 2026.06.11 | ₩45,756 | ₩46,290 | ₩45,682 | ₩46,234 | +1.05% | 2.5천 |
|---|
| 2026.06.10 | ₩46,644 | ₩46,644 | ₩45,653 | ₩45,653 | -2.12% | 600 |
|---|
| 2026.06.09 | ₩47,192 | ₩47,192 | ₩45,535 | ₩46,424 | -1.63% | 7.2천 |
|---|
| 2026.06.08 | ₩47,112 | ₩47,285 | ₩46,911 | ₩46,931 | -0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩46,718 | ₩46,951 | ₩46,437 | ₩46,653 | -0.14% | 7.1천 |
|---|
| 2026.06.04 | ₩48,714 | ₩49,142 | ₩48,648 | ₩48,861 | +0.30% | 1.8만 |
|---|
| 2026.06.03 | ₩49,957 | ₩49,957 | ₩48,823 | ₩49,000 | -1.91% | 3.2만 |
|---|
| 2026.06.02 | ₩52,695 | ₩52,695 | ₩49,997 | ₩50,197 | -4.74% | 5.8천 |
|---|
| 2026.06.01 | ₩47,913 | ₩49,235 | ₩47,706 | ₩48,955 | +2.17% | 7.7천 |
|---|
| 2026.05.29 | ₩45,883 | ₩46,671 | ₩45,722 | ₩46,577 | +1.51% | 4.1천 |
|---|
| 2026.05.28 | ₩44,306 | ₩45,001 | ₩44,186 | ₩44,854 | +1.24% | 3.8천 |
|---|
| 2026.05.27 | ₩43,558 | ₩43,712 | ₩43,452 | ₩43,617 | +0.13% | 2.1만 |
|---|
| 2026.05.26 | ₩43,812 | ₩44,079 | ₩43,812 | ₩43,997 | +0.42% | 5.7만 |
|---|
| 2026.05.22 | ₩43,331 | ₩43,625 | ₩43,331 | ₩43,466 | +0.31% | 600 |
|---|
| 2026.05.21 | ₩42,543 | ₩42,904 | ₩42,543 | ₩42,758 | +0.51% | 800 |
|---|
| 2026.05.20 | ₩42,550 | ₩43,291 | ₩42,450 | ₩42,907 | +0.84% | 1천 |
|---|
| 2026.05.19 | ₩42,196 | ₩42,403 | ₩41,929 | ₩42,183 | -0.03% | 900 |
|---|
| 2026.05.18 | ₩42,837 | ₩42,837 | ₩42,156 | ₩42,538 | -0.70% | 2.8천 |
|---|
| 2026.05.15 | ₩42,223 | ₩42,785 | ₩42,223 | ₩42,350 | +0.30% | 1.9천 |
|---|
| 2026.05.14 | ₩42,543 | ₩43,385 | ₩42,543 | ₩43,143 | +1.41% | 3.4천 |
|---|
| 2026.05.13 | ₩41,582 | ₩42,356 | ₩41,582 | ₩42,219 | +1.53% | 4천 |
|---|
| 2026.05.12 | ₩41,555 | ₩41,742 | ₩41,288 | ₩41,622 | +0.16% | 1.6천 |
|---|
| 2026.05.11 | ₩41,555 | ₩42,263 | ₩41,555 | ₩41,882 | +0.79% | 2천 |
|---|
| 2026.05.08 | ₩41,074 | ₩41,668 | ₩41,074 | ₩41,667 | +1.44% | 2.1천 |
|---|
| 2026.05.07 | ₩41,341 | ₩41,435 | ₩40,898 | ₩40,898 | -1.07% | 500 |
|---|
| 2026.05.06 | ₩40,653 | ₩41,168 | ₩40,653 | ₩41,133 | +1.18% | 1.2천 |
|---|
| 2026.05.05 | ₩40,540 | ₩40,540 | ₩40,166 | ₩40,311 | -0.56% | 1.3천 |
|---|
| 2026.05.04 | ₩40,045 | ₩40,273 | ₩40,045 | ₩40,071 | +0.06% | 500 |
|---|
| 2026.05.01 | ₩40,192 | ₩40,192 | ₩39,792 | ₩39,837 | -0.88% | 700 |
|---|
| 2026.04.30 | ₩39,979 | ₩40,086 | ₩39,364 | ₩39,980 | +0.00% | 1.5천 |
|---|
| 2026.04.29 | ₩40,326 | ₩40,326 | ₩39,778 | ₩40,004 | -0.80% | 2.2만 |
|---|
| 2026.04.28 | ₩40,914 | ₩40,914 | ₩40,645 | ₩40,645 | -0.66% | 1.7천 |
|---|
| 2026.04.27 | ₩41,248 | ₩41,341 | ₩41,141 | ₩41,285 | +0.09% | 1.3만 |
|---|
| 2026.04.24 | ₩41,074 | ₩41,141 | ₩40,606 | ₩41,073 | -0.00% | 5.2천 |
|---|
| 2026.04.23 | ₩41,101 | ₩41,101 | ₩40,446 | ₩40,860 | -0.58% | 2.7천 |
|---|
| 2026.04.22 | ₩41,875 | ₩41,986 | ₩41,742 | ₩41,986 | +0.26% | 1.6천 |
|---|
| 2026.04.21 | ₩41,795 | ₩42,009 | ₩41,208 | ₩41,208 | -1.41% | 1.4천 |
|---|
| 2026.04.20 | ₩41,034 | ₩41,421 | ₩41,034 | ₩41,421 | +0.94% | 1.8천 |
|---|
| 2026.04.17 | ₩40,834 | ₩41,127 | ₩40,794 | ₩40,887 | +0.13% | 1.2만 |
|---|
| 2026.04.16 | ₩40,379 | ₩40,379 | ₩39,899 | ₩40,172 | -0.51% | 2.1천 |
|---|
| 2026.04.15 | ₩39,631 | ₩39,939 | ₩39,484 | ₩39,939 | +0.78% | 1.7천 |
|---|
| 2026.04.14 | ₩39,030 | ₩39,050 | ₩38,830 | ₩38,891 | -0.36% | 700 |
|---|
| 2026.04.13 | ₩37,120 | ₩38,175 | ₩37,100 | ₩38,175 | +2.84% | 2.1천 |
|---|
| 2026.04.10 | ₩37,013 | ₩37,200 | ₩36,880 | ₩37,052 | +0.10% | 500 |
|---|
| 2026.04.09 | ₩37,214 | ₩37,461 | ₩37,147 | ₩37,457 | +0.65% | 1천 |
|---|
| 2026.04.08 | ₩38,590 | ₩38,590 | ₩37,534 | ₩37,614 | -2.53% | 1.6천 |
|---|
| 2026.04.07 | ₩36,399 | ₩36,844 | ₩36,345 | ₩36,844 | +1.22% | 1.3천 |
|---|
| 2026.04.06 | ₩37,094 | ₩37,094 | ₩36,786 | ₩36,906 | -0.50% | 4천 |
|---|
| 2026.04.02 | ₩36,239 | ₩36,772 | ₩36,239 | ₩36,772 | +1.47% | 8.5천 |
|---|
| 2026.04.01 | ₩36,733 | ₩36,987 | ₩36,723 | ₩36,723 | -0.03% | 600 |
|---|
| 2026.03.31 | ₩35,945 | ₩36,733 | ₩35,784 | ₩36,630 | +1.91% | 3.6천 |
|---|
| 2026.03.30 | ₩35,825 | ₩35,825 | ₩35,185 | ₩35,185 | -1.79% | 400 |
|---|
| 2026.03.27 | ₩35,531 | ₩35,531 | ₩35,340 | ₩35,340 | -0.54% | 500 |
|---|
| 2026.03.26 | ₩36,378 | ₩36,378 | ₩36,378 | ₩36,378 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,695 | ₩37,868 | ₩37,247 | ₩37,350 | -0.91% | 1천 |
|---|
| 2026.03.24 | ₩37,067 | ₩37,409 | ₩36,960 | ₩37,067 | 0.00% | 1.5만 |
|---|
| 2026.03.23 | ₩38,055 | ₩38,503 | ₩38,055 | ₩38,282 | +0.60% | 900 |
|---|
| 2026.03.20 | ₩37,668 | ₩37,695 | ₩37,327 | ₩37,327 | -0.90% | 500 |
|---|
| 2026.03.19 | ₩37,748 | ₩38,289 | ₩37,748 | ₩38,282 | +1.42% | 1.1천 |
|---|
| 2026.03.18 | ₩38,750 | ₩38,803 | ₩38,205 | ₩38,205 | -1.41% | 3.8만 |
|---|
| 2026.03.17 | ₩39,204 | ₩39,204 | ₩38,763 | ₩38,815 | -0.99% | 5.1만 |
|---|
| 2026.03.16 | ₩38,990 | ₩38,990 | ₩38,656 | ₩38,656 | -0.86% | 900 |
|---|
| 2026.03.13 | ₩38,857 | ₩38,923 | ₩38,189 | ₩38,269 | -1.51% | 2.6천 |
|---|
| 2026.03.12 | ₩38,710 | ₩38,723 | ₩38,403 | ₩38,403 | -0.79% | 2.6천 |
|---|
| 2026.03.11 | ₩39,685 | ₩39,685 | ₩38,937 | ₩39,177 | -1.28% | 9.2천 |
|---|
| 2026.03.10 | ₩39,753 | ₩39,841 | ₩39,070 | ₩39,070 | -1.72% | 1.9만 |
|---|
| 2026.03.09 | ₩39,024 | ₩39,845 | ₩39,024 | ₩39,792 | +1.97% | 2.5천 |
|---|
| 2026.03.06 | ₩39,471 | ₩39,899 | ₩39,471 | ₩39,518 | +0.12% | 1.8만 |
|---|
| 2026.03.05 | ₩39,965 | ₩40,313 | ₩39,670 | ₩39,985 | +0.05% | 2천 |
|---|
| 2026.03.04 | ₩39,458 | ₩39,738 | ₩39,458 | ₩39,605 | +0.37% | 1.4천 |
|---|
| 2026.03.03 | ₩38,042 | ₩39,525 | ₩38,042 | ₩39,112 | +2.81% | 1.3천 |
|---|
| 2026.03.02 | ₩38,676 | ₩39,404 | ₩38,676 | ₩39,199 | +1.35% | 2.3만 |
|---|
| 2026.02.27 | ₩38,790 | ₩38,954 | ₩38,536 | ₩38,950 | +0.41% | 2.5천 |
|---|
| 2026.02.26 | ₩39,511 | ₩39,551 | ₩38,870 | ₩39,518 | +0.02% | 2만 |
|---|
| 2026.02.25 | ₩39,925 | ₩39,925 | ₩39,217 | ₩39,244 | -1.71% | 1천 |
|---|
| 2026.02.24 | ₩38,950 | ₩39,458 | ₩38,670 | ₩39,318 | +0.94% | 8.2천 |
|---|
| 2026.02.23 | ₩38,122 | ₩38,256 | ₩38,122 | ₩38,241 | +0.31% | 700 |
|---|
| 2026.02.20 | ₩39,431 | ₩39,681 | ₩39,149 | ₩39,149 | -0.71% | 3.1천 |
|---|
| 2026.02.19 | ₩38,923 | ₩39,285 | ₩38,923 | ₩39,277 | +0.91% | 2.9천 |
|---|
| 2026.02.18 | ₩38,575 | ₩39,284 | ₩38,575 | ₩39,284 | +1.84% | 8.8천 |
|---|
| 2026.02.17 | ₩38,202 | ₩38,616 | ₩37,868 | ₩38,349 | +0.38% | 2.1만 |
|---|
| 2026.02.13 | ₩38,416 | ₩39,057 | ₩38,416 | ₩38,630 | +0.56% | 3.1만 |
|---|
| 2026.02.12 | ₩39,391 | ₩39,391 | ₩38,135 | ₩38,284 | -2.81% | 47.2만 |
|---|
| 2026.02.11 | ₩39,645 | ₩39,645 | ₩38,910 | ₩39,284 | -0.91% | 44.2만 |
|---|
| 2026.02.10 | ₩39,832 | ₩39,903 | ₩39,404 | ₩39,404 | -1.07% | 1.8천 |
|---|
| 2026.02.09 | ₩38,456 | ₩39,351 | ₩38,456 | ₩39,257 | +2.08% | 4.6천 |
|---|
| 2026.02.06 | ₩38,121 | ₩38,536 | ₩37,775 | ₩38,496 | +0.98% | 6.7천 |
|---|
| 2026.02.05 | ₩38,349 | ₩38,736 | ₩37,809 | ₩37,809 | -1.41% | 1.8천 |
|---|
| 2026.02.04 | ₩39,745 | ₩40,045 | ₩39,177 | ₩39,538 | -0.52% | 4.6천 |
|---|
| 2026.02.03 | ₩41,168 | ₩41,301 | ₩39,858 | ₩40,192 | -2.37% | 1.7만 |
|---|
| 2026.02.02 | ₩42,062 | ₩42,062 | ₩41,622 | ₩41,622 | -1.05% | 5.9천 |
|---|
| 2026.01.30 | ₩42,076 | ₩42,263 | ₩41,715 | ₩41,785 | -0.69% | 1.5만 |
|---|
| 2026.01.29 | ₩43,665 | ₩43,665 | ₩42,076 | ₩42,730 | -2.14% | 3.9만 |
|---|
| 2026.01.28 | ₩43,759 | ₩43,759 | ₩43,417 | ₩43,417 | -0.78% | 700 |
|---|
| 2026.01.27 | ₩43,973 | ₩43,973 | ₩43,465 | ₩43,906 | -0.15% | 4천 |
|---|
| 2026.01.26 | ₩44,347 | ₩44,347 | ₩44,293 | ₩44,309 | -0.08% | 1.1천 |
|---|
| 2026.01.23 | ₩44,607 | ₩44,774 | ₩44,293 | ₩44,293 | -0.70% | 2.8천 |
|---|
| 2026.01.22 | ₩44,220 | ₩44,500 | ₩44,119 | ₩44,500 | +0.63% | 2.3천 |
|---|
| 2026.01.21 | ₩42,726 | ₩43,452 | ₩42,726 | ₩43,302 | +1.35% | 2.9천 |
|---|
| 2026.01.20 | ₩43,211 | ₩43,959 | ₩43,091 | ₩43,131 | -0.19% | 2.8천 |
|---|
| 2026.01.16 | ₩44,106 | ₩44,385 | ₩43,986 | ₩44,029 | -0.18% | 3천 |
|---|
| 2026.01.15 | ₩43,799 | ₩43,839 | ₩43,599 | ₩43,611 | -0.43% | 5.4천 |
|---|
| 2026.01.14 | ₩43,518 | ₩43,518 | ₩43,398 | ₩43,457 | -0.14% | 1.5만 |
|---|
| 2026.01.13 | ₩45,001 | ₩45,001 | ₩43,932 | ₩43,974 | -2.28% | 3천 |
|---|
| 2026.01.12 | ₩44,480 | ₩44,694 | ₩44,300 | ₩44,638 | +0.35% | 6.6천 |
|---|
| 2026.01.09 | ₩44,534 | ₩44,681 | ₩44,293 | ₩44,600 | +0.15% | 3.9천 |
|---|
| 2026.01.08 | ₩43,866 | ₩44,200 | ₩43,719 | ₩43,931 | +0.15% | 1.1만 |
|---|
| 2026.01.07 | ₩44,320 | ₩44,320 | ₩43,665 | ₩43,895 | -0.96% | 2.4만 |
|---|
| 2026.01.06 | ₩43,834 | ₩44,160 | ₩43,812 | ₩44,013 | +0.41% | 4.1만 |
|---|
| 2026.01.05 | ₩42,877 | ₩43,826 | ₩42,837 | ₩43,492 | +1.43% | 1.3만 |
|---|
| 2026.01.02 | ₩41,488 | ₩41,929 | ₩41,475 | ₩41,875 | +0.93% | 7.2천 |
|---|
| 2025.12.31 | ₩41,368 | ₩41,501 | ₩41,254 | ₩41,254 | -0.27% | 3만 |
|---|
| 2025.12.30 | ₩41,809 | ₩41,809 | ₩41,627 | ₩41,627 | -0.43% | 6천 |
|---|
| 2025.12.29 | ₩41,849 | ₩41,849 | ₩41,501 | ₩41,635 | -0.51% | 6.9천 |
|---|
| 2025.12.26 | ₩41,881 | ₩41,881 | ₩41,881 | ₩41,881 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,755 | ₩42,009 | ₩41,755 | ₩42,009 | +0.61% | 3.8천 |
|---|
| 2025.12.23 | ₩41,835 | ₩41,849 | ₩41,675 | ₩41,696 | -0.33% | 1.4만 |
|---|
| 2025.12.22 | ₩41,488 | ₩41,488 | ₩41,274 | ₩41,448 | -0.10% | 8.3천 |
|---|
| 2025.12.19 | ₩41,181 | ₩41,475 | ₩41,114 | ₩41,248 | +0.16% | 2.1만 |
|---|
| 2025.12.18 | ₩41,555 | ₩41,568 | ₩40,894 | ₩40,940 | -1.48% | 2.7만 |
|---|
| 2025.12.17 | ₩41,355 | ₩41,635 | ₩40,887 | ₩40,887 | -1.13% | 3.9만 |
|---|
| 2025.12.16 | ₩42,049 | ₩42,290 | ₩41,702 | ₩42,143 | +0.22% | 8만 |
|---|
| 2025.12.15 | ₩42,744 | ₩42,744 | ₩42,223 | ₩42,261 | -1.13% | 6.9만 |
|---|
| 2025.12.12 | ₩43,665 | ₩43,679 | ₩43,163 | ₩43,163 | -1.15% | 7.1만 |
|---|
| 2025.12.11 | ₩43,452 | ₩43,545 | ₩43,278 | ₩43,472 | +0.05% | 11만 |
|---|
| 2025.12.10 | ₩42,896 | ₩43,452 | ₩42,810 | ₩43,278 | +0.89% | 4.6만 |
|---|
| 2025.12.09 | ₩42,717 | ₩43,051 | ₩42,610 | ₩42,947 | +0.54% | 4.8만 |
|---|
| 2025.12.08 | ₩42,797 | ₩42,797 | ₩42,737 | ₩42,737 | -0.14% | 2.7천 |
|---|
| 2025.12.05 | ₩43,572 | ₩43,692 | ₩43,179 | ₩43,179 | -0.90% | 800 |
|---|
| 2025.12.04 | ₩43,438 | ₩43,438 | ₩43,176 | ₩43,176 | -0.60% | 700 |
|---|
| 2025.12.03 | ₩43,027 | ₩43,027 | ₩43,027 | ₩43,027 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,612 | ₩43,612 | ₩43,201 | ₩43,201 | -0.94% | 7.5천 |
|---|
| 2025.12.01 | ₩43,345 | ₩43,371 | ₩43,269 | ₩43,269 | -0.18% | 300 |
|---|
| 2025.11.28 | ₩43,452 | ₩43,759 | ₩43,452 | ₩43,712 | +0.60% | 900 |
|---|
| 2025.11.26 | ₩43,131 | ₩43,358 | ₩43,131 | ₩43,259 | +0.30% | 3.2천 |
|---|
| 2025.11.25 | ₩42,056 | ₩42,797 | ₩42,056 | ₩42,725 | +1.59% | 1.8천 |
|---|
| 2025.11.24 | ₩40,927 | ₩41,782 | ₩40,927 | ₩41,688 | +1.86% | 9.7천 |
|---|
| 2025.11.21 | ₩40,593 | ₩40,940 | ₩40,593 | ₩40,667 | +0.18% | 1천 |
|---|
| 2025.11.20 | ₩41,408 | ₩41,568 | ₩39,864 | ₩39,864 | -3.73% | 2.7천 |
|---|
| 2025.11.19 | ₩41,234 | ₩41,234 | ₩40,773 | ₩40,773 | -1.12% | 200 |
|---|
| 2025.11.18 | ₩41,172 | ₩41,172 | ₩41,172 | ₩41,172 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩41,929 | ₩41,962 | ₩41,174 | ₩41,293 | -1.52% | 1.2천 |
|---|
| 2025.11.14 | ₩41,942 | ₩42,436 | ₩41,942 | ₩41,953 | +0.03% | 6.3천 |
|---|
| 2025.11.13 | ₩43,038 | ₩43,038 | ₩42,320 | ₩42,320 | -1.67% | 300 |
|---|
| 2025.11.12 | ₩43,545 | ₩43,545 | ₩43,179 | ₩43,179 | -0.84% | 400 |
|---|
| 2025.11.11 | ₩43,038 | ₩43,412 | ₩43,038 | ₩43,353 | +0.73% | 3.4천 |
|---|
| 2025.11.10 | ₩42,931 | ₩43,087 | ₩42,851 | ₩42,897 | -0.08% | 5.3천 |
|---|
| 2025.11.07 | ₩42,543 | ₩42,931 | ₩42,543 | ₩42,925 | +0.90% | 4.2천 |
|---|
| 2025.11.06 | ₩43,438 | ₩43,665 | ₩42,752 | ₩42,752 | -1.58% | 1천 |
|---|
| 2025.11.05 | ₩43,533 | ₩43,772 | ₩43,371 | ₩43,620 | +0.20% | 500 |
|---|
| 2025.11.04 | ₩43,745 | ₩43,799 | ₩43,294 | ₩43,294 | -1.03% | 700 |
|---|
| 2025.11.03 | ₩44,547 | ₩44,600 | ₩44,115 | ₩44,349 | -0.44% | 1.3천 |
|---|
| 2025.10.31 | ₩43,919 | ₩44,133 | ₩43,852 | ₩44,097 | +0.40% | 2.5만 |
|---|
| 2025.10.30 | ₩43,545 | ₩43,880 | ₩43,265 | ₩43,265 | -0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩44,627 | ₩44,627 | ₩43,967 | ₩43,967 | -1.48% | 6.8천 |
|---|
| 2025.10.28 | ₩45,081 | ₩45,081 | ₩44,743 | ₩44,743 | -0.75% | 1.2천 |
|---|
| 2025.10.27 | ₩44,707 | ₩44,746 | ₩44,707 | ₩44,746 | +0.09% | 600 |
|---|
| 2025.10.24 | ₩44,807 | ₩44,814 | ₩44,355 | ₩44,355 | -1.01% | 2천 |
|---|
| 2025.10.23 | ₩44,280 | ₩44,440 | ₩44,266 | ₩44,440 | +0.36% | 2.8천 |
|---|
| 2025.10.22 | ₩44,284 | ₩44,284 | ₩44,284 | ₩44,284 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,654 | ₩44,854 | ₩44,654 | ₩44,805 | +0.34% | 500 |
|---|
| 2025.10.20 | ₩44,093 | ₩44,396 | ₩44,091 | ₩44,320 | +0.52% | 900 |
|---|
| 2025.10.17 | ₩43,358 | ₩43,532 | ₩43,211 | ₩43,498 | +0.32% | 2.1천 |
|---|
| 2025.10.16 | ₩44,774 | ₩44,774 | ₩43,882 | ₩43,882 | -1.99% | 300 |
|---|
| 2025.10.15 | ₩44,734 | ₩44,830 | ₩44,413 | ₩44,444 | -0.65% | 1.2만 |
|---|
| 2025.10.14 | ₩43,452 | ₩44,693 | ₩43,410 | ₩44,460 | +2.32% | 2.2천 |
|---|
| 2025.10.13 | ₩43,946 | ₩44,240 | ₩43,891 | ₩44,234 | +0.66% | 1.9천 |
|---|
| 2025.10.10 | ₩45,442 | ₩45,442 | ₩43,513 | ₩43,513 | -4.24% | 1.4천 |
|---|