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 | ₩49,860 | ₩50,080 | ₩49,860 | ₩50,000 | +0.28% | 700 |
| 2026.10.08 | ₩49,666 | ₩49,693 | ₩49,425 | ₩49,425 | -0.49% | 700 |
| 2026.10.07 | ₩50,027 | ₩50,399 | ₩49,887 | ₩50,399 | +0.74% | 2.9천 |
| 2026.10.06 | ₩50,440 | ₩50,754 | ₩50,330 | ₩50,608 | +0.33% | 1.7천 |
| 2026.10.05 | ₩49,513 | ₩49,987 | ₩49,513 | ₩49,786 | +0.55% | 900 |
| 2026.10.02 | ₩49,560 | ₩49,693 | ₩49,399 | ₩49,399 | -0.32% | 1.3천 |
| 2026.10.01 | ₩48,586 | ₩48,732 | ₩48,437 | ₩48,437 | -0.30% | 500 |
| 2026.09.30 | ₩48,732 | ₩48,732 | ₩48,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,432 |
| -0.62% |
| 5.4천 |
| 2026.09.29 | ₩48,586 | ₩48,772 | ₩48,584 | ₩48,584 | -0.00% | 600 |
|---|
| 2026.09.28 | ₩47,938 | ₩48,612 | ₩47,938 | ₩48,021 | +0.17% | 1만 |
|---|
| 2026.09.25 | ₩49,273 | ₩49,526 | ₩49,186 | ₩49,186 | -0.18% | 2천 |
|---|
| 2026.09.24 | ₩48,772 | ₩49,026 | ₩48,425 | ₩48,986 | +0.44% | 2.1천 |
|---|
| 2026.09.23 | ₩50,587 | ₩50,587 | ₩49,446 | ₩49,446 | -2.26% | 300 |
|---|
| 2026.09.22 | ₩50,227 | ₩50,747 | ₩50,227 | ₩50,619 | +0.78% | 5.8만 |
|---|
| 2026.09.21 | ₩49,960 | ₩50,160 | ₩49,947 | ₩50,043 | +0.17% | 3.5만 |
|---|
| 2026.09.18 | ₩49,119 | ₩49,359 | ₩49,079 | ₩49,333 | +0.43% | 3.7만 |
|---|
| 2026.09.17 | ₩49,473 | ₩49,786 | ₩49,473 | ₩49,606 | +0.27% | 5.3만 |
|---|
| 2026.09.16 | ₩48,572 | ₩48,612 | ₩47,618 | ₩47,945 | -1.29% | 8만 |
|---|
| 2026.09.15 | ₩48,852 | ₩48,852 | ₩48,118 | ₩48,118 | -1.50% | 2.4만 |
|---|
| 2026.09.14 | ₩48,866 | ₩48,919 | ₩48,668 | ₩48,668 | -0.40% | 1.6천 |
|---|
| 2026.09.11 | ₩49,840 | ₩50,227 | ₩49,800 | ₩49,826 | -0.03% | 3.9천 |
|---|
| 2026.09.10 | ₩48,946 | ₩48,946 | ₩48,596 | ₩48,596 | -0.71% | 900 |
|---|
| 2026.09.09 | ₩50,213 | ₩50,213 | ₩49,720 | ₩49,742 | -0.94% | 1.6천 |
|---|
| 2026.09.08 | ₩49,460 | ₩50,053 | ₩49,460 | ₩49,896 | +0.88% | 3.4천 |
|---|
| 2026.09.04 | ₩49,146 | ₩49,146 | ₩48,948 | ₩48,948 | -0.40% | 200 |
|---|
| 2026.09.03 | ₩47,972 | ₩49,159 | ₩47,731 | ₩49,054 | +2.26% | 4.6천 |
|---|
| 2026.09.02 | ₩47,458 | ₩47,918 | ₩47,451 | ₩47,918 | +0.97% | 1.5천 |
|---|
| 2026.09.01 | ₩47,184 | ₩47,438 | ₩47,082 | ₩47,082 | -0.22% | 1천 |
|---|
| 2026.08.31 | ₩47,678 | ₩48,065 | ₩47,678 | ₩47,956 | +0.58% | 1.2천 |
|---|
| 2026.08.28 | ₩48,946 | ₩48,946 | ₩48,016 | ₩48,016 | -1.90% | 300 |
|---|
| 2026.08.27 | ₩48,879 | ₩49,460 | ₩48,879 | ₩49,426 | +1.12% | 8.6천 |
|---|
| 2026.08.26 | ₩48,739 | ₩48,906 | ₩48,500 | ₩48,500 | -0.49% | 400 |
|---|
| 2026.08.25 | ₩48,305 | ₩48,706 | ₩48,305 | ₩48,706 | +0.83% | 1.3천 |
|---|
| 2026.08.24 | ₩47,685 | ₩47,852 | ₩47,685 | ₩47,686 | +0.00% | 1.1천 |
|---|
| 2026.08.21 | ₩48,732 | ₩48,732 | ₩48,545 | ₩48,592 | -0.29% | 1.3천 |
|---|
| 2026.08.20 | ₩48,505 | ₩48,505 | ₩47,905 | ₩48,050 | -0.94% | 4.4천 |
|---|
| 2026.08.19 | ₩48,519 | ₩48,932 | ₩48,519 | ₩48,568 | +0.10% | 2.5만 |
|---|
| 2026.08.18 | ₩48,252 | ₩48,265 | ₩48,053 | ₩48,053 | -0.41% | 1.5천 |
|---|
| 2026.08.17 | ₩49,346 | ₩49,486 | ₩49,266 | ₩49,266 | -0.16% | 500 |
|---|
| 2026.08.14 | ₩50,000 | ₩50,000 | ₩49,650 | ₩49,650 | -0.70% | 1천 |
|---|
| 2026.08.13 | ₩49,920 | ₩50,053 | ₩49,770 | ₩49,770 | -0.30% | 600 |
|---|
| 2026.08.12 | ₩49,239 | ₩49,572 | ₩49,239 | ₩49,572 | +0.67% | 3.4천 |
|---|
| 2026.08.11 | ₩49,226 | ₩49,386 | ₩49,079 | ₩49,143 | -0.17% | 2.4천 |
|---|
| 2026.08.10 | ₩49,319 | ₩49,399 | ₩49,199 | ₩49,199 | -0.24% | 2천 |
|---|
| 2026.08.07 | ₩48,799 | ₩49,093 | ₩48,799 | ₩49,085 | +0.59% | 3.3천 |
|---|
| 2026.08.06 | ₩46,317 | ₩48,465 | ₩46,317 | ₩47,901 | +3.42% | 1.3만 |
|---|
| 2026.08.05 | ₩48,579 | ₩48,732 | ₩48,303 | ₩48,303 | -0.57% | 3.4천 |
|---|
| 2026.08.04 | ₩47,685 | ₩48,465 | ₩47,278 | ₩48,349 | +1.39% | 6.4천 |
|---|
| 2026.08.03 | ₩45,583 | ₩46,784 | ₩45,583 | ₩46,709 | +2.47% | 4.9천 |
|---|
| 2026.07.31 | ₩45,570 | ₩45,570 | ₩44,928 | ₩44,928 | -1.41% | 1.7천 |
|---|
| 2026.07.30 | ₩43,248 | ₩44,502 | ₩43,248 | ₩44,502 | +2.90% | 2.3만 |
|---|
| 2026.07.29 | ₩43,195 | ₩44,129 | ₩42,874 | ₩42,874 | -0.74% | 3.5천 |
|---|
| 2026.07.28 | ₩43,181 | ₩43,768 | ₩43,034 | ₩43,755 | +1.33% | 1.7만 |
|---|
| 2026.07.27 | ₩44,662 | ₩44,662 | ₩43,928 | ₩44,462 | -0.45% | 1.8만 |
|---|
| 2026.07.24 | ₩44,549 | ₩45,136 | ₩44,249 | ₩44,249 | -0.67% | 5.4천 |
|---|
| 2026.07.23 | ₩45,463 | ₩45,463 | ₩44,853 | ₩44,853 | -1.34% | 1.2만 |
|---|
| 2026.07.22 | ₩45,970 | ₩46,304 | ₩45,766 | ₩45,766 | -0.44% | 8.6천 |
|---|
| 2026.07.21 | ₩45,370 | ₩45,690 | ₩45,290 | ₩45,690 | +0.71% | 5천 |
|---|
| 2026.07.20 | ₩44,816 | ₩44,816 | ₩44,299 | ₩44,299 | -1.15% | 3.2천 |
|---|
| 2026.07.17 | ₩44,382 | ₩44,889 | ₩44,289 | ₩44,669 | +0.65% | 1.8만 |
|---|
| 2026.07.16 | ₩45,209 | ₩45,209 | ₩44,616 | ₩44,781 | -0.95% | 2.8만 |
|---|
| 2026.07.15 | ₩47,278 | ₩47,278 | ₩45,543 | ₩46,390 | -1.88% | 5.5천 |
|---|
| 2026.07.14 | ₩46,611 | ₩46,904 | ₩46,611 | ₩46,644 | +0.07% | 8.4천 |
|---|
| 2026.07.13 | ₩46,384 | ₩46,637 | ₩45,903 | ₩46,007 | -0.81% | 800 |
|---|
| 2026.07.10 | ₩47,425 | ₩47,558 | ₩46,931 | ₩47,158 | -0.56% | 4.1천 |
|---|
| 2026.07.09 | ₩46,517 | ₩47,451 | ₩46,517 | ₩47,250 | +1.57% | 4.8천 |
|---|
| 2026.07.08 | ₩45,903 | ₩46,063 | ₩45,837 | ₩45,937 | +0.07% | 1.6천 |
|---|
| 2026.07.07 | ₩45,853 | ₩45,853 | ₩45,853 | ₩45,853 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩46,584 | ₩46,851 | ₩46,442 | ₩46,442 | -0.30% | 8.3천 |
|---|
| 2026.07.02 | ₩47,144 | ₩47,144 | ₩45,623 | ₩46,104 | -2.21% | 1.3천 |
|---|
| 2026.07.01 | ₩46,704 | ₩47,031 | ₩46,617 | ₩46,640 | -0.14% | 2.6천 |
|---|
| 2026.06.30 | ₩46,490 | ₩46,677 | ₩46,304 | ₩46,664 | +0.37% | 7천 |
|---|
| 2026.06.29 | ₩45,850 | ₩46,384 | ₩45,536 | ₩46,209 | +0.78% | 3.1만 |
|---|
| 2026.06.26 | ₩45,370 | ₩46,010 | ₩45,370 | ₩45,837 | +1.03% | 1.8천 |
|---|
| 2026.06.25 | ₩45,223 | ₩45,543 | ₩45,116 | ₩45,290 | +0.15% | 4.9만 |
|---|
| 2026.06.24 | ₩45,743 | ₩46,184 | ₩45,550 | ₩45,550 | -0.42% | 600 |
|---|
| 2026.06.23 | ₩45,997 | ₩46,317 | ₩45,903 | ₩45,903 | -0.20% | 7.7천 |
|---|
| 2026.06.22 | ₩47,198 | ₩47,231 | ₩46,661 | ₩46,731 | -0.99% | 2.4만 |
|---|
| 2026.06.18 | ₩47,011 | ₩47,011 | ₩46,970 | ₩46,970 | -0.09% | 300 |
|---|
| 2026.06.17 | ₩47,178 | ₩47,531 | ₩46,304 | ₩46,304 | -1.85% | 700 |
|---|
| 2026.06.16 | ₩47,551 | ₩47,551 | ₩46,877 | ₩46,877 | -1.42% | 1.2천 |
|---|
| 2026.06.15 | ₩47,438 | ₩47,545 | ₩47,410 | ₩47,410 | -0.06% | 1.3천 |
|---|
| 2026.06.12 | ₩46,384 | ₩46,824 | ₩46,384 | ₩46,446 | +0.14% | 800 |
|---|
| 2026.06.11 | ₩45,710 | ₩46,244 | ₩45,636 | ₩46,188 | +1.05% | 2.5천 |
|---|
| 2026.06.10 | ₩46,597 | ₩46,597 | ₩45,607 | ₩45,607 | -2.12% | 600 |
|---|
| 2026.06.09 | ₩47,144 | ₩47,144 | ₩45,490 | ₩46,377 | -1.63% | 7.2천 |
|---|
| 2026.06.08 | ₩47,064 | ₩47,238 | ₩46,864 | ₩46,884 | -0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩46,671 | ₩46,904 | ₩46,390 | ₩46,607 | -0.14% | 7.1천 |
|---|
| 2026.06.04 | ₩48,666 | ₩49,093 | ₩48,599 | ₩48,812 | +0.30% | 1.8만 |
|---|
| 2026.06.03 | ₩49,907 | ₩49,907 | ₩48,774 | ₩48,951 | -1.91% | 3.2만 |
|---|
| 2026.06.02 | ₩52,642 | ₩52,642 | ₩49,947 | ₩50,147 | -4.74% | 5.8천 |
|---|
| 2026.06.01 | ₩47,865 | ₩49,186 | ₩47,658 | ₩48,906 | +2.17% | 7.7천 |
|---|
| 2026.05.29 | ₩45,837 | ₩46,624 | ₩45,677 | ₩46,531 | +1.51% | 4.1천 |
|---|
| 2026.05.28 | ₩44,262 | ₩44,956 | ₩44,142 | ₩44,809 | +1.24% | 3.8천 |
|---|
| 2026.05.27 | ₩43,515 | ₩43,668 | ₩43,408 | ₩43,573 | +0.13% | 2.1만 |
|---|
| 2026.05.26 | ₩43,768 | ₩44,035 | ₩43,768 | ₩43,952 | +0.42% | 5.7만 |
|---|
| 2026.05.22 | ₩43,288 | ₩43,582 | ₩43,288 | ₩43,423 | +0.31% | 600 |
|---|
| 2026.05.21 | ₩42,501 | ₩42,861 | ₩42,501 | ₩42,715 | +0.51% | 800 |
|---|
| 2026.05.20 | ₩42,507 | ₩43,248 | ₩42,407 | ₩42,864 | +0.84% | 1천 |
|---|
| 2026.05.19 | ₩42,154 | ₩42,361 | ₩41,887 | ₩42,140 | -0.03% | 900 |
|---|
| 2026.05.18 | ₩42,794 | ₩42,794 | ₩42,114 | ₩42,495 | -0.70% | 2.8천 |
|---|
| 2026.05.15 | ₩42,180 | ₩42,742 | ₩42,180 | ₩42,307 | +0.30% | 1.9천 |
|---|
| 2026.05.14 | ₩42,501 | ₩43,341 | ₩42,501 | ₩43,100 | +1.41% | 3.4천 |
|---|
| 2026.05.13 | ₩41,540 | ₩42,314 | ₩41,540 | ₩42,176 | +1.53% | 4천 |
|---|
| 2026.05.12 | ₩41,513 | ₩41,700 | ₩41,246 | ₩41,580 | +0.16% | 1.6천 |
|---|
| 2026.05.11 | ₩41,513 | ₩42,220 | ₩41,513 | ₩41,840 | +0.79% | 2천 |
|---|
| 2026.05.08 | ₩41,033 | ₩41,627 | ₩41,033 | ₩41,625 | +1.44% | 2.1천 |
|---|
| 2026.05.07 | ₩41,300 | ₩41,393 | ₩40,857 | ₩40,857 | -1.07% | 500 |
|---|
| 2026.05.06 | ₩40,612 | ₩41,126 | ₩40,612 | ₩41,092 | +1.18% | 1.2천 |
|---|
| 2026.05.05 | ₩40,499 | ₩40,499 | ₩40,125 | ₩40,271 | -0.56% | 1.3천 |
|---|
| 2026.05.04 | ₩40,005 | ₩40,232 | ₩40,005 | ₩40,031 | +0.06% | 500 |
|---|
| 2026.05.01 | ₩40,152 | ₩40,152 | ₩39,752 | ₩39,797 | -0.88% | 700 |
|---|
| 2026.04.30 | ₩39,939 | ₩40,045 | ₩39,325 | ₩39,940 | +0.00% | 1.5천 |
|---|
| 2026.04.29 | ₩40,286 | ₩40,286 | ₩39,738 | ₩39,964 | -0.80% | 2.2만 |
|---|
| 2026.04.28 | ₩40,873 | ₩40,873 | ₩40,604 | ₩40,604 | -0.66% | 1.7천 |
|---|
| 2026.04.27 | ₩41,206 | ₩41,300 | ₩41,100 | ₩41,244 | +0.09% | 1.3만 |
|---|
| 2026.04.24 | ₩41,033 | ₩41,100 | ₩40,566 | ₩41,031 | -0.00% | 5.2천 |
|---|
| 2026.04.23 | ₩41,059 | ₩41,059 | ₩40,406 | ₩40,819 | -0.58% | 2.7천 |
|---|
| 2026.04.22 | ₩41,833 | ₩41,944 | ₩41,700 | ₩41,944 | +0.26% | 1.6천 |
|---|
| 2026.04.21 | ₩41,753 | ₩41,967 | ₩41,166 | ₩41,166 | -1.41% | 1.4천 |
|---|
| 2026.04.20 | ₩40,993 | ₩41,380 | ₩40,993 | ₩41,380 | +0.94% | 1.8천 |
|---|
| 2026.04.17 | ₩40,793 | ₩41,086 | ₩40,753 | ₩40,846 | +0.13% | 1.2만 |
|---|
| 2026.04.16 | ₩40,339 | ₩40,339 | ₩39,859 | ₩40,132 | -0.51% | 2.1천 |
|---|
| 2026.04.15 | ₩39,592 | ₩39,899 | ₩39,445 | ₩39,899 | +0.78% | 1.7천 |
|---|
| 2026.04.14 | ₩38,991 | ₩39,011 | ₩38,791 | ₩38,852 | -0.36% | 700 |
|---|
| 2026.04.13 | ₩37,083 | ₩38,137 | ₩37,063 | ₩38,137 | +2.84% | 2.1천 |
|---|
| 2026.04.10 | ₩36,976 | ₩37,163 | ₩36,843 | ₩37,015 | +0.10% | 500 |
|---|
| 2026.04.09 | ₩37,176 | ₩37,423 | ₩37,110 | ₩37,419 | +0.65% | 1천 |
|---|
| 2026.04.08 | ₩38,551 | ₩38,551 | ₩37,497 | ₩37,577 | -2.53% | 1.6천 |
|---|
| 2026.04.07 | ₩36,362 | ₩36,807 | ₩36,309 | ₩36,807 | +1.22% | 1.3천 |
|---|
| 2026.04.06 | ₩37,056 | ₩37,056 | ₩36,749 | ₩36,869 | -0.50% | 4천 |
|---|
| 2026.04.02 | ₩36,202 | ₩36,735 | ₩36,202 | ₩36,735 | +1.47% | 8.5천 |
|---|
| 2026.04.01 | ₩36,696 | ₩36,950 | ₩36,687 | ₩36,687 | -0.03% | 600 |
|---|
| 2026.03.31 | ₩35,909 | ₩36,696 | ₩35,749 | ₩36,593 | +1.91% | 3.6천 |
|---|
| 2026.03.30 | ₩35,789 | ₩35,789 | ₩35,149 | ₩35,149 | -1.79% | 400 |
|---|
| 2026.03.27 | ₩35,495 | ₩35,495 | ₩35,304 | ₩35,304 | -0.54% | 500 |
|---|
| 2026.03.26 | ₩36,341 | ₩36,341 | ₩36,341 | ₩36,341 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,657 | ₩37,830 | ₩37,210 | ₩37,312 | -0.91% | 1천 |
|---|
| 2026.03.24 | ₩37,030 | ₩37,371 | ₩36,923 | ₩37,030 | 0.00% | 1.5만 |
|---|
| 2026.03.23 | ₩38,017 | ₩38,464 | ₩38,017 | ₩38,244 | +0.60% | 900 |
|---|
| 2026.03.20 | ₩37,630 | ₩37,657 | ₩37,290 | ₩37,290 | -0.90% | 500 |
|---|
| 2026.03.19 | ₩37,710 | ₩38,251 | ₩37,710 | ₩38,244 | +1.42% | 1.1천 |
|---|
| 2026.03.18 | ₩38,711 | ₩38,764 | ₩38,167 | ₩38,167 | -1.41% | 3.8만 |
|---|
| 2026.03.17 | ₩39,165 | ₩39,165 | ₩38,724 | ₩38,776 | -0.99% | 5.1만 |
|---|
| 2026.03.16 | ₩38,951 | ₩38,951 | ₩38,618 | ₩38,618 | -0.86% | 900 |
|---|
| 2026.03.13 | ₩38,818 | ₩38,884 | ₩38,150 | ₩38,231 | -1.51% | 2.6천 |
|---|
| 2026.03.12 | ₩38,671 | ₩38,684 | ₩38,364 | ₩38,364 | -0.79% | 2.6천 |
|---|
| 2026.03.11 | ₩39,645 | ₩39,645 | ₩38,898 | ₩39,138 | -1.28% | 9.2천 |
|---|
| 2026.03.10 | ₩39,713 | ₩39,801 | ₩39,031 | ₩39,031 | -1.72% | 1.9만 |
|---|
| 2026.03.09 | ₩38,984 | ₩39,805 | ₩38,984 | ₩39,752 | +1.97% | 2.5천 |
|---|
| 2026.03.06 | ₩39,432 | ₩39,859 | ₩39,432 | ₩39,478 | +0.12% | 1.8만 |
|---|
| 2026.03.05 | ₩39,925 | ₩40,272 | ₩39,630 | ₩39,945 | +0.05% | 2천 |
|---|
| 2026.03.04 | ₩39,418 | ₩39,698 | ₩39,418 | ₩39,565 | +0.37% | 1.4천 |
|---|
| 2026.03.03 | ₩38,004 | ₩39,485 | ₩38,004 | ₩39,073 | +2.81% | 1.3천 |
|---|
| 2026.03.02 | ₩38,638 | ₩39,365 | ₩38,638 | ₩39,159 | +1.35% | 2.3만 |
|---|
| 2026.02.27 | ₩38,751 | ₩38,915 | ₩38,497 | ₩38,911 | +0.41% | 2.5천 |
|---|
| 2026.02.26 | ₩39,472 | ₩39,512 | ₩38,831 | ₩39,478 | +0.02% | 2만 |
|---|
| 2026.02.25 | ₩39,885 | ₩39,885 | ₩39,178 | ₩39,205 | -1.71% | 1천 |
|---|
| 2026.02.24 | ₩38,911 | ₩39,418 | ₩38,631 | ₩39,278 | +0.94% | 8.2천 |
|---|
| 2026.02.23 | ₩38,084 | ₩38,217 | ₩38,084 | ₩38,203 | +0.31% | 700 |
|---|
| 2026.02.20 | ₩39,391 | ₩39,641 | ₩39,110 | ₩39,110 | -0.71% | 3.1천 |
|---|
| 2026.02.19 | ₩38,884 | ₩39,246 | ₩38,884 | ₩39,238 | +0.91% | 2.9천 |
|---|
| 2026.02.18 | ₩38,536 | ₩39,245 | ₩38,536 | ₩39,245 | +1.84% | 8.8천 |
|---|
| 2026.02.17 | ₩38,164 | ₩38,578 | ₩37,830 | ₩38,311 | +0.38% | 2.1만 |
|---|
| 2026.02.13 | ₩38,377 | ₩39,018 | ₩38,377 | ₩38,591 | +0.56% | 3.1만 |
|---|
| 2026.02.12 | ₩39,351 | ₩39,351 | ₩38,097 | ₩38,245 | -2.81% | 47.2만 |
|---|
| 2026.02.11 | ₩39,605 | ₩39,605 | ₩38,871 | ₩39,245 | -0.91% | 44.2만 |
|---|
| 2026.02.10 | ₩39,792 | ₩39,863 | ₩39,365 | ₩39,365 | -1.07% | 1.8천 |
|---|
| 2026.02.09 | ₩38,417 | ₩39,311 | ₩38,417 | ₩39,218 | +2.08% | 4.6천 |
|---|
| 2026.02.06 | ₩38,082 | ₩38,497 | ₩37,737 | ₩38,457 | +0.98% | 6.7천 |
|---|
| 2026.02.05 | ₩38,311 | ₩38,698 | ₩37,772 | ₩37,772 | -1.41% | 1.8천 |
|---|
| 2026.02.04 | ₩39,705 | ₩40,005 | ₩39,138 | ₩39,498 | -0.52% | 4.6천 |
|---|
| 2026.02.03 | ₩41,126 | ₩41,260 | ₩39,818 | ₩40,152 | -2.37% | 1.7만 |
|---|
| 2026.02.02 | ₩42,020 | ₩42,020 | ₩41,580 | ₩41,580 | -1.05% | 5.9천 |
|---|
| 2026.01.30 | ₩42,034 | ₩42,220 | ₩41,673 | ₩41,743 | -0.69% | 1.5만 |
|---|
| 2026.01.29 | ₩43,622 | ₩43,622 | ₩42,034 | ₩42,687 | -2.14% | 3.9만 |
|---|
| 2026.01.28 | ₩43,715 | ₩43,715 | ₩43,373 | ₩43,373 | -0.78% | 700 |
|---|
| 2026.01.27 | ₩43,928 | ₩43,928 | ₩43,421 | ₩43,862 | -0.15% | 4천 |
|---|
| 2026.01.26 | ₩44,302 | ₩44,302 | ₩44,249 | ₩44,265 | -0.08% | 1.1천 |
|---|
| 2026.01.23 | ₩44,562 | ₩44,729 | ₩44,249 | ₩44,249 | -0.70% | 2.8천 |
|---|
| 2026.01.22 | ₩44,175 | ₩44,456 | ₩44,075 | ₩44,456 | +0.63% | 2.3천 |
|---|
| 2026.01.21 | ₩42,683 | ₩43,408 | ₩42,683 | ₩43,259 | +1.35% | 2.9천 |
|---|
| 2026.01.20 | ₩43,168 | ₩43,915 | ₩43,048 | ₩43,088 | -0.19% | 2.8천 |
|---|
| 2026.01.16 | ₩44,062 | ₩44,341 | ₩43,942 | ₩43,984 | -0.18% | 3천 |
|---|
| 2026.01.15 | ₩43,755 | ₩43,795 | ₩43,555 | ₩43,567 | -0.43% | 5.4천 |
|---|
| 2026.01.14 | ₩43,475 | ₩43,475 | ₩43,355 | ₩43,413 | -0.14% | 1.5만 |
|---|
| 2026.01.13 | ₩44,956 | ₩44,956 | ₩43,888 | ₩43,930 | -2.28% | 3천 |
|---|
| 2026.01.12 | ₩44,436 | ₩44,649 | ₩44,255 | ₩44,593 | +0.35% | 6.6천 |
|---|
| 2026.01.09 | ₩44,489 | ₩44,636 | ₩44,249 | ₩44,556 | +0.15% | 3.9천 |
|---|
| 2026.01.08 | ₩43,822 | ₩44,155 | ₩43,675 | ₩43,887 | +0.15% | 1.1만 |
|---|
| 2026.01.07 | ₩44,275 | ₩44,275 | ₩43,622 | ₩43,851 | -0.96% | 2.4만 |
|---|
| 2026.01.06 | ₩43,790 | ₩44,115 | ₩43,768 | ₩43,968 | +0.41% | 4.1만 |
|---|
| 2026.01.05 | ₩42,834 | ₩43,782 | ₩42,794 | ₩43,448 | +1.43% | 1.3만 |
|---|
| 2026.01.02 | ₩41,446 | ₩41,887 | ₩41,433 | ₩41,833 | +0.93% | 7.2천 |
|---|
| 2025.12.31 | ₩41,326 | ₩41,460 | ₩41,213 | ₩41,213 | -0.27% | 3만 |
|---|
| 2025.12.30 | ₩41,767 | ₩41,767 | ₩41,585 | ₩41,585 | -0.43% | 6천 |
|---|
| 2025.12.29 | ₩41,807 | ₩41,807 | ₩41,460 | ₩41,593 | -0.51% | 6.9천 |
|---|
| 2025.12.26 | ₩41,839 | ₩41,839 | ₩41,839 | ₩41,839 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,713 | ₩41,967 | ₩41,713 | ₩41,967 | +0.61% | 3.8천 |
|---|
| 2025.12.23 | ₩41,793 | ₩41,807 | ₩41,633 | ₩41,655 | -0.33% | 1.4만 |
|---|
| 2025.12.22 | ₩41,446 | ₩41,446 | ₩41,233 | ₩41,406 | -0.10% | 8.3천 |
|---|
| 2025.12.19 | ₩41,140 | ₩41,433 | ₩41,073 | ₩41,206 | +0.16% | 2.1만 |
|---|
| 2025.12.18 | ₩41,513 | ₩41,527 | ₩40,853 | ₩40,899 | -1.48% | 2.7만 |
|---|
| 2025.12.17 | ₩41,313 | ₩41,593 | ₩40,846 | ₩40,846 | -1.13% | 3.9만 |
|---|
| 2025.12.16 | ₩42,007 | ₩42,247 | ₩41,660 | ₩42,100 | +0.22% | 8만 |
|---|
| 2025.12.15 | ₩42,701 | ₩42,701 | ₩42,180 | ₩42,219 | -1.13% | 6.9만 |
|---|
| 2025.12.12 | ₩43,622 | ₩43,635 | ₩43,120 | ₩43,120 | -1.15% | 7.1만 |
|---|
| 2025.12.11 | ₩43,408 | ₩43,501 | ₩43,235 | ₩43,428 | +0.05% | 11만 |
|---|
| 2025.12.10 | ₩42,853 | ₩43,408 | ₩42,768 | ₩43,235 | +0.89% | 4.6만 |
|---|
| 2025.12.09 | ₩42,674 | ₩43,008 | ₩42,567 | ₩42,904 | +0.54% | 4.8만 |
|---|
| 2025.12.08 | ₩42,754 | ₩42,754 | ₩42,694 | ₩42,694 | -0.14% | 2.7천 |
|---|
| 2025.12.05 | ₩43,528 | ₩43,648 | ₩43,136 | ₩43,136 | -0.90% | 800 |
|---|
| 2025.12.04 | ₩43,395 | ₩43,395 | ₩43,133 | ₩43,133 | -0.60% | 700 |
|---|
| 2025.12.03 | ₩42,984 | ₩42,984 | ₩42,984 | ₩42,984 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,568 | ₩43,568 | ₩43,157 | ₩43,157 | -0.94% | 7.5천 |
|---|
| 2025.12.01 | ₩43,301 | ₩43,328 | ₩43,225 | ₩43,225 | -0.18% | 300 |
|---|
| 2025.11.28 | ₩43,408 | ₩43,715 | ₩43,408 | ₩43,668 | +0.60% | 900 |
|---|
| 2025.11.26 | ₩43,088 | ₩43,315 | ₩43,088 | ₩43,216 | +0.30% | 3.2천 |
|---|
| 2025.11.25 | ₩42,014 | ₩42,754 | ₩42,014 | ₩42,682 | +1.59% | 1.8천 |
|---|
| 2025.11.24 | ₩40,886 | ₩41,740 | ₩40,886 | ₩41,647 | +1.86% | 9.7천 |
|---|
| 2025.11.21 | ₩40,552 | ₩40,899 | ₩40,552 | ₩40,626 | +0.18% | 1천 |
|---|
| 2025.11.20 | ₩41,366 | ₩41,527 | ₩39,824 | ₩39,824 | -3.73% | 2.7천 |
|---|
| 2025.11.19 | ₩41,193 | ₩41,193 | ₩40,733 | ₩40,733 | -1.12% | 200 |
|---|
| 2025.11.18 | ₩41,130 | ₩41,130 | ₩41,130 | ₩41,130 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩41,887 | ₩41,920 | ₩41,133 | ₩41,252 | -1.52% | 1.2천 |
|---|
| 2025.11.14 | ₩41,900 | ₩42,394 | ₩41,900 | ₩41,911 | +0.03% | 6.3천 |
|---|
| 2025.11.13 | ₩42,994 | ₩42,994 | ₩42,278 | ₩42,278 | -1.67% | 300 |
|---|
| 2025.11.12 | ₩43,501 | ₩43,501 | ₩43,136 | ₩43,136 | -0.84% | 400 |
|---|
| 2025.11.11 | ₩42,994 | ₩43,368 | ₩42,994 | ₩43,309 | +0.73% | 3.4천 |
|---|
| 2025.11.10 | ₩42,888 | ₩43,044 | ₩42,808 | ₩42,854 | -0.08% | 5.3천 |
|---|
| 2025.11.07 | ₩42,501 | ₩42,888 | ₩42,501 | ₩42,882 | +0.90% | 4.2천 |
|---|
| 2025.11.06 | ₩43,395 | ₩43,622 | ₩42,709 | ₩42,709 | -1.58% | 1천 |
|---|
| 2025.11.05 | ₩43,489 | ₩43,728 | ₩43,328 | ₩43,576 | +0.20% | 500 |
|---|
| 2025.11.04 | ₩43,702 | ₩43,755 | ₩43,251 | ₩43,251 | -1.03% | 700 |
|---|
| 2025.11.03 | ₩44,502 | ₩44,556 | ₩44,071 | ₩44,305 | -0.44% | 1.3천 |
|---|
| 2025.10.31 | ₩43,875 | ₩44,089 | ₩43,808 | ₩44,053 | +0.40% | 2.5만 |
|---|
| 2025.10.30 | ₩43,501 | ₩43,836 | ₩43,221 | ₩43,221 | -0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩44,582 | ₩44,582 | ₩43,923 | ₩43,923 | -1.48% | 6.8천 |
|---|
| 2025.10.28 | ₩45,036 | ₩45,036 | ₩44,698 | ₩44,698 | -0.75% | 1.2천 |
|---|
| 2025.10.27 | ₩44,662 | ₩44,701 | ₩44,662 | ₩44,701 | +0.09% | 600 |
|---|
| 2025.10.24 | ₩44,762 | ₩44,769 | ₩44,310 | ₩44,310 | -1.01% | 2천 |
|---|
| 2025.10.23 | ₩44,235 | ₩44,395 | ₩44,222 | ₩44,395 | +0.36% | 2.8천 |
|---|
| 2025.10.22 | ₩44,239 | ₩44,239 | ₩44,239 | ₩44,239 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,609 | ₩44,809 | ₩44,609 | ₩44,760 | +0.34% | 500 |
|---|
| 2025.10.20 | ₩44,049 | ₩44,351 | ₩44,047 | ₩44,275 | +0.52% | 900 |
|---|
| 2025.10.17 | ₩43,315 | ₩43,488 | ₩43,168 | ₩43,455 | +0.32% | 2.1천 |
|---|
| 2025.10.16 | ₩44,729 | ₩44,729 | ₩43,838 | ₩43,838 | -1.99% | 300 |
|---|
| 2025.10.15 | ₩44,689 | ₩44,785 | ₩44,369 | ₩44,399 | -0.65% | 1.2만 |
|---|
| 2025.10.14 | ₩43,408 | ₩44,648 | ₩43,367 | ₩44,416 | +2.32% | 2.2천 |
|---|
| 2025.10.13 | ₩43,902 | ₩44,195 | ₩43,847 | ₩44,190 | +0.66% | 1.9천 |
|---|
| 2025.10.10 | ₩45,396 | ₩45,396 | ₩43,469 | ₩43,469 | -4.24% | 1.4천 |
|---|