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 | ₩49,867 | ₩50,087 | ₩49,867 | ₩50,007 | +0.28% | 700 |
| 2026.10.08 | ₩49,673 | ₩49,700 | ₩49,432 | ₩49,432 | -0.49% | 700 |
| 2026.10.07 | ₩50,033 | ₩50,406 | ₩49,893 | ₩50,406 | +0.74% | 2.9천 |
| 2026.10.06 | ₩50,447 | ₩50,761 | ₩50,336 | ₩50,615 | +0.33% | 1.7천 |
| 2026.10.05 | ₩49,520 | ₩49,993 | ₩49,520 | ₩49,793 | +0.55% | 900 |
| 2026.10.02 | ₩49,566 | ₩49,700 | ₩49,406 | ₩49,406 | -0.32% | 1.3천 |
| 2026.10.01 | ₩48,592 | ₩48,739 | ₩48,444 | ₩48,444 | -0.30% | 500 |
| 2026.09.30 | ₩48,739 | ₩48,739 | ₩48,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,439 |
| -0.62% |
| 5.4천 |
| 2026.09.29 | ₩48,592 | ₩48,779 | ₩48,591 | ₩48,591 | -0.00% | 600 |
|---|
| 2026.09.28 | ₩47,945 | ₩48,619 | ₩47,945 | ₩48,028 | +0.17% | 1만 |
|---|
| 2026.09.25 | ₩49,279 | ₩49,533 | ₩49,193 | ₩49,193 | -0.18% | 2천 |
|---|
| 2026.09.24 | ₩48,779 | ₩49,032 | ₩48,432 | ₩48,992 | +0.44% | 2.1천 |
|---|
| 2026.09.23 | ₩50,594 | ₩50,594 | ₩49,453 | ₩49,453 | -2.26% | 300 |
|---|
| 2026.09.22 | ₩50,234 | ₩50,754 | ₩50,234 | ₩50,626 | +0.78% | 5.8만 |
|---|
| 2026.09.21 | ₩49,967 | ₩50,167 | ₩49,953 | ₩50,049 | +0.17% | 3.5만 |
|---|
| 2026.09.18 | ₩49,126 | ₩49,366 | ₩49,086 | ₩49,339 | +0.43% | 3.7만 |
|---|
| 2026.09.17 | ₩49,480 | ₩49,793 | ₩49,480 | ₩49,613 | +0.27% | 5.3만 |
|---|
| 2026.09.16 | ₩48,579 | ₩48,619 | ₩47,624 | ₩47,951 | -1.29% | 8만 |
|---|
| 2026.09.15 | ₩48,859 | ₩48,859 | ₩48,125 | ₩48,125 | -1.50% | 2.4만 |
|---|
| 2026.09.14 | ₩48,872 | ₩48,926 | ₩48,675 | ₩48,675 | -0.40% | 1.6천 |
|---|
| 2026.09.11 | ₩49,847 | ₩50,234 | ₩49,807 | ₩49,833 | -0.03% | 3.9천 |
|---|
| 2026.09.10 | ₩48,952 | ₩48,952 | ₩48,603 | ₩48,603 | -0.71% | 900 |
|---|
| 2026.09.09 | ₩50,220 | ₩50,220 | ₩49,726 | ₩49,749 | -0.94% | 1.6천 |
|---|
| 2026.09.08 | ₩49,466 | ₩50,060 | ₩49,466 | ₩49,903 | +0.88% | 3.4천 |
|---|
| 2026.09.04 | ₩49,153 | ₩49,153 | ₩48,955 | ₩48,955 | -0.40% | 200 |
|---|
| 2026.09.03 | ₩47,978 | ₩49,166 | ₩47,738 | ₩49,060 | +2.26% | 4.6천 |
|---|
| 2026.09.02 | ₩47,464 | ₩47,925 | ₩47,458 | ₩47,925 | +0.97% | 1.5천 |
|---|
| 2026.09.01 | ₩47,191 | ₩47,444 | ₩47,088 | ₩47,088 | -0.22% | 1천 |
|---|
| 2026.08.31 | ₩47,685 | ₩48,072 | ₩47,685 | ₩47,962 | +0.58% | 1.2천 |
|---|
| 2026.08.28 | ₩48,952 | ₩48,952 | ₩48,022 | ₩48,022 | -1.90% | 300 |
|---|
| 2026.08.27 | ₩48,886 | ₩49,466 | ₩48,886 | ₩49,433 | +1.12% | 8.6천 |
|---|
| 2026.08.26 | ₩48,746 | ₩48,912 | ₩48,507 | ₩48,507 | -0.49% | 400 |
|---|
| 2026.08.25 | ₩48,312 | ₩48,712 | ₩48,312 | ₩48,712 | +0.83% | 1.3천 |
|---|
| 2026.08.24 | ₩47,691 | ₩47,858 | ₩47,691 | ₩47,693 | +0.00% | 1.1천 |
|---|
| 2026.08.21 | ₩48,739 | ₩48,739 | ₩48,552 | ₩48,599 | -0.29% | 1.3천 |
|---|
| 2026.08.20 | ₩48,512 | ₩48,512 | ₩47,911 | ₩48,057 | -0.94% | 4.4천 |
|---|
| 2026.08.19 | ₩48,525 | ₩48,939 | ₩48,525 | ₩48,575 | +0.10% | 2.5만 |
|---|
| 2026.08.18 | ₩48,258 | ₩48,272 | ₩48,060 | ₩48,060 | -0.41% | 1.5천 |
|---|
| 2026.08.17 | ₩49,353 | ₩49,493 | ₩49,273 | ₩49,273 | -0.16% | 500 |
|---|
| 2026.08.14 | ₩50,007 | ₩50,007 | ₩49,657 | ₩49,657 | -0.70% | 1천 |
|---|
| 2026.08.13 | ₩49,927 | ₩50,060 | ₩49,777 | ₩49,777 | -0.30% | 600 |
|---|
| 2026.08.12 | ₩49,246 | ₩49,578 | ₩49,246 | ₩49,578 | +0.67% | 3.4천 |
|---|
| 2026.08.11 | ₩49,233 | ₩49,393 | ₩49,086 | ₩49,150 | -0.17% | 2.4천 |
|---|
| 2026.08.10 | ₩49,326 | ₩49,406 | ₩49,206 | ₩49,206 | -0.24% | 2천 |
|---|
| 2026.08.07 | ₩48,806 | ₩49,099 | ₩48,806 | ₩49,091 | +0.59% | 3.3천 |
|---|
| 2026.08.06 | ₩46,323 | ₩48,472 | ₩46,323 | ₩47,907 | +3.42% | 1.3만 |
|---|
| 2026.08.05 | ₩48,585 | ₩48,739 | ₩48,309 | ₩48,309 | -0.57% | 3.4천 |
|---|
| 2026.08.04 | ₩47,691 | ₩48,472 | ₩47,284 | ₩48,356 | +1.39% | 6.4천 |
|---|
| 2026.08.03 | ₩45,589 | ₩46,790 | ₩45,589 | ₩46,716 | +2.47% | 4.9천 |
|---|
| 2026.07.31 | ₩45,576 | ₩45,576 | ₩44,934 | ₩44,934 | -1.41% | 1.7천 |
|---|
| 2026.07.30 | ₩43,254 | ₩44,508 | ₩43,254 | ₩44,508 | +2.90% | 2.3만 |
|---|
| 2026.07.29 | ₩43,200 | ₩44,135 | ₩42,880 | ₩42,880 | -0.74% | 3.5천 |
|---|
| 2026.07.28 | ₩43,187 | ₩43,774 | ₩43,040 | ₩43,761 | +1.33% | 1.7만 |
|---|
| 2026.07.27 | ₩44,668 | ₩44,668 | ₩43,934 | ₩44,468 | -0.45% | 1.8만 |
|---|
| 2026.07.24 | ₩44,555 | ₩45,142 | ₩44,255 | ₩44,255 | -0.67% | 5.4천 |
|---|
| 2026.07.23 | ₩45,469 | ₩45,469 | ₩44,859 | ₩44,859 | -1.34% | 1.2만 |
|---|
| 2026.07.22 | ₩45,976 | ₩46,310 | ₩45,772 | ₩45,772 | -0.44% | 8.6천 |
|---|
| 2026.07.21 | ₩45,376 | ₩45,696 | ₩45,296 | ₩45,696 | +0.71% | 5천 |
|---|
| 2026.07.20 | ₩44,822 | ₩44,822 | ₩44,305 | ₩44,305 | -1.15% | 3.2천 |
|---|
| 2026.07.17 | ₩44,388 | ₩44,895 | ₩44,295 | ₩44,675 | +0.65% | 1.8만 |
|---|
| 2026.07.16 | ₩45,216 | ₩45,216 | ₩44,622 | ₩44,787 | -0.95% | 2.8만 |
|---|
| 2026.07.15 | ₩47,284 | ₩47,284 | ₩45,549 | ₩46,397 | -1.88% | 5.5천 |
|---|
| 2026.07.14 | ₩46,617 | ₩46,910 | ₩46,617 | ₩46,650 | +0.07% | 8.4천 |
|---|
| 2026.07.13 | ₩46,390 | ₩46,644 | ₩45,910 | ₩46,014 | -0.81% | 800 |
|---|
| 2026.07.10 | ₩47,431 | ₩47,564 | ₩46,937 | ₩47,164 | -0.56% | 4.1천 |
|---|
| 2026.07.09 | ₩46,523 | ₩47,458 | ₩46,523 | ₩47,256 | +1.57% | 4.8천 |
|---|
| 2026.07.08 | ₩45,910 | ₩46,070 | ₩45,843 | ₩45,943 | +0.07% | 1.6천 |
|---|
| 2026.07.07 | ₩45,859 | ₩45,859 | ₩45,859 | ₩45,859 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩46,590 | ₩46,857 | ₩46,449 | ₩46,449 | -0.30% | 8.3천 |
|---|
| 2026.07.02 | ₩47,151 | ₩47,151 | ₩45,629 | ₩46,110 | -2.21% | 1.3천 |
|---|
| 2026.07.01 | ₩46,710 | ₩47,037 | ₩46,624 | ₩46,646 | -0.14% | 2.6천 |
|---|
| 2026.06.30 | ₩46,497 | ₩46,684 | ₩46,310 | ₩46,670 | +0.37% | 7천 |
|---|
| 2026.06.29 | ₩45,856 | ₩46,390 | ₩45,543 | ₩46,215 | +0.78% | 3.1만 |
|---|
| 2026.06.26 | ₩45,376 | ₩46,016 | ₩45,376 | ₩45,843 | +1.03% | 1.8천 |
|---|
| 2026.06.25 | ₩45,229 | ₩45,549 | ₩45,122 | ₩45,296 | +0.15% | 4.9만 |
|---|
| 2026.06.24 | ₩45,749 | ₩46,190 | ₩45,556 | ₩45,556 | -0.42% | 600 |
|---|
| 2026.06.23 | ₩46,003 | ₩46,323 | ₩45,910 | ₩45,910 | -0.20% | 7.7천 |
|---|
| 2026.06.22 | ₩47,204 | ₩47,237 | ₩46,668 | ₩46,737 | -0.99% | 2.4만 |
|---|
| 2026.06.18 | ₩47,017 | ₩47,017 | ₩46,976 | ₩46,976 | -0.09% | 300 |
|---|
| 2026.06.17 | ₩47,184 | ₩47,538 | ₩46,310 | ₩46,310 | -1.85% | 700 |
|---|
| 2026.06.16 | ₩47,558 | ₩47,558 | ₩46,884 | ₩46,884 | -1.42% | 1.2천 |
|---|
| 2026.06.15 | ₩47,444 | ₩47,551 | ₩47,416 | ₩47,416 | -0.06% | 1.3천 |
|---|
| 2026.06.12 | ₩46,390 | ₩46,830 | ₩46,390 | ₩46,453 | +0.14% | 800 |
|---|
| 2026.06.11 | ₩45,716 | ₩46,250 | ₩45,643 | ₩46,194 | +1.05% | 2.5천 |
|---|
| 2026.06.10 | ₩46,604 | ₩46,604 | ₩45,613 | ₩45,613 | -2.12% | 600 |
|---|
| 2026.06.09 | ₩47,151 | ₩47,151 | ₩45,496 | ₩46,383 | -1.63% | 7.2천 |
|---|
| 2026.06.08 | ₩47,071 | ₩47,244 | ₩46,870 | ₩46,890 | -0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩46,677 | ₩46,910 | ₩46,397 | ₩46,613 | -0.14% | 7.1천 |
|---|
| 2026.06.04 | ₩48,672 | ₩49,099 | ₩48,605 | ₩48,819 | +0.30% | 1.8만 |
|---|
| 2026.06.03 | ₩49,913 | ₩49,913 | ₩48,780 | ₩48,958 | -1.91% | 3.2만 |
|---|
| 2026.06.02 | ₩52,649 | ₩52,649 | ₩49,953 | ₩50,154 | -4.74% | 5.8천 |
|---|
| 2026.06.01 | ₩47,871 | ₩49,193 | ₩47,665 | ₩48,912 | +2.17% | 7.7천 |
|---|
| 2026.05.29 | ₩45,843 | ₩46,630 | ₩45,683 | ₩46,537 | +1.51% | 4.1천 |
|---|
| 2026.05.28 | ₩44,268 | ₩44,962 | ₩44,148 | ₩44,815 | +1.24% | 3.8천 |
|---|
| 2026.05.27 | ₩43,521 | ₩43,674 | ₩43,414 | ₩43,579 | +0.13% | 2.1만 |
|---|
| 2026.05.26 | ₩43,774 | ₩44,041 | ₩43,774 | ₩43,958 | +0.42% | 5.7만 |
|---|
| 2026.05.22 | ₩43,294 | ₩43,587 | ₩43,294 | ₩43,429 | +0.31% | 600 |
|---|
| 2026.05.21 | ₩42,506 | ₩42,867 | ₩42,506 | ₩42,721 | +0.51% | 800 |
|---|
| 2026.05.20 | ₩42,513 | ₩43,254 | ₩42,413 | ₩42,869 | +0.84% | 1천 |
|---|
| 2026.05.19 | ₩42,159 | ₩42,366 | ₩41,892 | ₩42,146 | -0.03% | 900 |
|---|
| 2026.05.18 | ₩42,800 | ₩42,800 | ₩42,119 | ₩42,501 | -0.70% | 2.8천 |
|---|
| 2026.05.15 | ₩42,186 | ₩42,748 | ₩42,186 | ₩42,313 | +0.30% | 1.9천 |
|---|
| 2026.05.14 | ₩42,506 | ₩43,347 | ₩42,506 | ₩43,106 | +1.41% | 3.4천 |
|---|
| 2026.05.13 | ₩41,545 | ₩42,320 | ₩41,545 | ₩42,182 | +1.53% | 4천 |
|---|
| 2026.05.12 | ₩41,519 | ₩41,706 | ₩41,252 | ₩41,586 | +0.16% | 1.6천 |
|---|
| 2026.05.11 | ₩41,519 | ₩42,226 | ₩41,519 | ₩41,846 | +0.79% | 2천 |
|---|
| 2026.05.08 | ₩41,038 | ₩41,632 | ₩41,038 | ₩41,631 | +1.44% | 2.1천 |
|---|
| 2026.05.07 | ₩41,305 | ₩41,399 | ₩40,862 | ₩40,862 | -1.07% | 500 |
|---|
| 2026.05.06 | ₩40,618 | ₩41,132 | ₩40,618 | ₩41,097 | +1.18% | 1.2천 |
|---|
| 2026.05.05 | ₩40,505 | ₩40,505 | ₩40,131 | ₩40,276 | -0.56% | 1.3천 |
|---|
| 2026.05.04 | ₩40,011 | ₩40,238 | ₩40,011 | ₩40,036 | +0.06% | 500 |
|---|
| 2026.05.01 | ₩40,158 | ₩40,158 | ₩39,757 | ₩39,803 | -0.88% | 700 |
|---|
| 2026.04.30 | ₩39,944 | ₩40,051 | ₩39,330 | ₩39,945 | +0.00% | 1.5천 |
|---|
| 2026.04.29 | ₩40,291 | ₩40,291 | ₩39,744 | ₩39,969 | -0.80% | 2.2만 |
|---|
| 2026.04.28 | ₩40,878 | ₩40,878 | ₩40,610 | ₩40,610 | -0.66% | 1.7천 |
|---|
| 2026.04.27 | ₩41,212 | ₩41,305 | ₩41,105 | ₩41,249 | +0.09% | 1.3만 |
|---|
| 2026.04.24 | ₩41,038 | ₩41,105 | ₩40,571 | ₩41,037 | -0.00% | 5.2천 |
|---|
| 2026.04.23 | ₩41,065 | ₩41,065 | ₩40,411 | ₩40,825 | -0.58% | 2.7천 |
|---|
| 2026.04.22 | ₩41,839 | ₩41,950 | ₩41,706 | ₩41,950 | +0.26% | 1.6천 |
|---|
| 2026.04.21 | ₩41,759 | ₩41,973 | ₩41,172 | ₩41,172 | -1.41% | 1.4천 |
|---|
| 2026.04.20 | ₩40,998 | ₩41,385 | ₩40,998 | ₩41,385 | +0.94% | 1.8천 |
|---|
| 2026.04.17 | ₩40,798 | ₩41,092 | ₩40,758 | ₩40,851 | +0.13% | 1.2만 |
|---|
| 2026.04.16 | ₩40,344 | ₩40,344 | ₩39,864 | ₩40,137 | -0.51% | 2.1천 |
|---|
| 2026.04.15 | ₩39,597 | ₩39,904 | ₩39,450 | ₩39,904 | +0.78% | 1.7천 |
|---|
| 2026.04.14 | ₩38,996 | ₩39,016 | ₩38,796 | ₩38,858 | -0.36% | 700 |
|---|
| 2026.04.13 | ₩37,088 | ₩38,142 | ₩37,068 | ₩38,142 | +2.84% | 2.1천 |
|---|
| 2026.04.10 | ₩36,981 | ₩37,168 | ₩36,848 | ₩37,020 | +0.10% | 500 |
|---|
| 2026.04.09 | ₩37,181 | ₩37,428 | ₩37,115 | ₩37,424 | +0.65% | 1천 |
|---|
| 2026.04.08 | ₩38,556 | ₩38,556 | ₩37,502 | ₩37,582 | -2.53% | 1.6천 |
|---|
| 2026.04.07 | ₩36,367 | ₩36,812 | ₩36,314 | ₩36,812 | +1.22% | 1.3천 |
|---|
| 2026.04.06 | ₩37,061 | ₩37,061 | ₩36,754 | ₩36,874 | -0.50% | 4천 |
|---|
| 2026.04.02 | ₩36,207 | ₩36,740 | ₩36,207 | ₩36,740 | +1.47% | 8.5천 |
|---|
| 2026.04.01 | ₩36,701 | ₩36,955 | ₩36,692 | ₩36,692 | -0.03% | 600 |
|---|
| 2026.03.31 | ₩35,914 | ₩36,701 | ₩35,753 | ₩36,598 | +1.91% | 3.6천 |
|---|
| 2026.03.30 | ₩35,793 | ₩35,793 | ₩35,154 | ₩35,154 | -1.79% | 400 |
|---|
| 2026.03.27 | ₩35,500 | ₩35,500 | ₩35,309 | ₩35,309 | -0.54% | 500 |
|---|
| 2026.03.26 | ₩36,346 | ₩36,346 | ₩36,346 | ₩36,346 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,662 | ₩37,835 | ₩37,215 | ₩37,318 | -0.91% | 1천 |
|---|
| 2026.03.24 | ₩37,035 | ₩37,376 | ₩36,928 | ₩37,035 | 0.00% | 1.5만 |
|---|
| 2026.03.23 | ₩38,022 | ₩38,469 | ₩38,022 | ₩38,249 | +0.60% | 900 |
|---|
| 2026.03.20 | ₩37,635 | ₩37,662 | ₩37,295 | ₩37,295 | -0.90% | 500 |
|---|
| 2026.03.19 | ₩37,715 | ₩38,256 | ₩37,715 | ₩38,249 | +1.42% | 1.1천 |
|---|
| 2026.03.18 | ₩38,716 | ₩38,770 | ₩38,172 | ₩38,172 | -1.41% | 3.8만 |
|---|
| 2026.03.17 | ₩39,170 | ₩39,170 | ₩38,730 | ₩38,782 | -0.99% | 5.1만 |
|---|
| 2026.03.16 | ₩38,956 | ₩38,956 | ₩38,623 | ₩38,623 | -0.86% | 900 |
|---|
| 2026.03.13 | ₩38,823 | ₩38,890 | ₩38,156 | ₩38,236 | -1.51% | 2.6천 |
|---|
| 2026.03.12 | ₩38,676 | ₩38,689 | ₩38,369 | ₩38,369 | -0.79% | 2.6천 |
|---|
| 2026.03.11 | ₩39,650 | ₩39,650 | ₩38,903 | ₩39,143 | -1.28% | 9.2천 |
|---|
| 2026.03.10 | ₩39,718 | ₩39,807 | ₩39,036 | ₩39,036 | -1.72% | 1.9만 |
|---|
| 2026.03.09 | ₩38,990 | ₩39,811 | ₩38,990 | ₩39,757 | +1.97% | 2.5천 |
|---|
| 2026.03.06 | ₩39,437 | ₩39,864 | ₩39,437 | ₩39,484 | +0.12% | 1.8만 |
|---|
| 2026.03.05 | ₩39,931 | ₩40,278 | ₩39,636 | ₩39,951 | +0.05% | 2천 |
|---|
| 2026.03.04 | ₩39,423 | ₩39,704 | ₩39,423 | ₩39,570 | +0.37% | 1.4천 |
|---|
| 2026.03.03 | ₩38,009 | ₩39,490 | ₩38,009 | ₩39,078 | +2.81% | 1.3천 |
|---|
| 2026.03.02 | ₩38,643 | ₩39,370 | ₩38,643 | ₩39,165 | +1.35% | 2.3만 |
|---|
| 2026.02.27 | ₩38,756 | ₩38,920 | ₩38,503 | ₩38,916 | +0.41% | 2.5천 |
|---|
| 2026.02.26 | ₩39,477 | ₩39,517 | ₩38,836 | ₩39,484 | +0.02% | 2만 |
|---|
| 2026.02.25 | ₩39,891 | ₩39,891 | ₩39,183 | ₩39,210 | -1.71% | 1천 |
|---|
| 2026.02.24 | ₩38,916 | ₩39,423 | ₩38,636 | ₩39,283 | +0.94% | 8.2천 |
|---|
| 2026.02.23 | ₩38,089 | ₩38,222 | ₩38,089 | ₩38,208 | +0.31% | 700 |
|---|
| 2026.02.20 | ₩39,397 | ₩39,646 | ₩39,115 | ₩39,115 | -0.71% | 3.1천 |
|---|
| 2026.02.19 | ₩38,890 | ₩39,251 | ₩38,890 | ₩39,243 | +0.91% | 2.9천 |
|---|
| 2026.02.18 | ₩38,541 | ₩39,250 | ₩38,541 | ₩39,250 | +1.84% | 8.8천 |
|---|
| 2026.02.17 | ₩38,169 | ₩38,583 | ₩37,835 | ₩38,316 | +0.38% | 2.1만 |
|---|
| 2026.02.13 | ₩38,383 | ₩39,023 | ₩38,383 | ₩38,596 | +0.56% | 3.1만 |
|---|
| 2026.02.12 | ₩39,357 | ₩39,357 | ₩38,102 | ₩38,250 | -2.81% | 47.2만 |
|---|
| 2026.02.11 | ₩39,610 | ₩39,610 | ₩38,876 | ₩39,250 | -0.91% | 44.2만 |
|---|
| 2026.02.10 | ₩39,797 | ₩39,868 | ₩39,370 | ₩39,370 | -1.07% | 1.8천 |
|---|
| 2026.02.09 | ₩38,423 | ₩39,317 | ₩38,423 | ₩39,223 | +2.08% | 4.6천 |
|---|
| 2026.02.06 | ₩38,088 | ₩38,503 | ₩37,742 | ₩38,463 | +0.98% | 6.7천 |
|---|
| 2026.02.05 | ₩38,316 | ₩38,703 | ₩37,777 | ₩37,777 | -1.41% | 1.8천 |
|---|
| 2026.02.04 | ₩39,710 | ₩40,011 | ₩39,143 | ₩39,504 | -0.52% | 4.6천 |
|---|
| 2026.02.03 | ₩41,132 | ₩41,265 | ₩39,824 | ₩40,158 | -2.37% | 1.7만 |
|---|
| 2026.02.02 | ₩42,026 | ₩42,026 | ₩41,586 | ₩41,586 | -1.05% | 5.9천 |
|---|
| 2026.01.30 | ₩42,039 | ₩42,226 | ₩41,679 | ₩41,748 | -0.69% | 1.5만 |
|---|
| 2026.01.29 | ₩43,627 | ₩43,627 | ₩42,039 | ₩42,693 | -2.14% | 3.9만 |
|---|
| 2026.01.28 | ₩43,721 | ₩43,721 | ₩43,379 | ₩43,379 | -0.78% | 700 |
|---|
| 2026.01.27 | ₩43,934 | ₩43,934 | ₩43,427 | ₩43,868 | -0.15% | 4천 |
|---|
| 2026.01.26 | ₩44,308 | ₩44,308 | ₩44,255 | ₩44,271 | -0.08% | 1.1천 |
|---|
| 2026.01.23 | ₩44,568 | ₩44,735 | ₩44,255 | ₩44,255 | -0.70% | 2.8천 |
|---|
| 2026.01.22 | ₩44,181 | ₩44,462 | ₩44,081 | ₩44,462 | +0.63% | 2.3천 |
|---|
| 2026.01.21 | ₩42,689 | ₩43,414 | ₩42,689 | ₩43,264 | +1.35% | 2.9천 |
|---|
| 2026.01.20 | ₩43,174 | ₩43,921 | ₩43,054 | ₩43,094 | -0.19% | 2.8천 |
|---|
| 2026.01.16 | ₩44,068 | ₩44,347 | ₩43,948 | ₩43,990 | -0.18% | 3천 |
|---|
| 2026.01.15 | ₩43,761 | ₩43,801 | ₩43,561 | ₩43,573 | -0.43% | 5.4천 |
|---|
| 2026.01.14 | ₩43,481 | ₩43,481 | ₩43,361 | ₩43,419 | -0.14% | 1.5만 |
|---|
| 2026.01.13 | ₩44,962 | ₩44,962 | ₩43,894 | ₩43,936 | -2.28% | 3천 |
|---|
| 2026.01.12 | ₩44,442 | ₩44,655 | ₩44,261 | ₩44,599 | +0.35% | 6.6천 |
|---|
| 2026.01.09 | ₩44,495 | ₩44,642 | ₩44,255 | ₩44,562 | +0.15% | 3.9천 |
|---|
| 2026.01.08 | ₩43,828 | ₩44,161 | ₩43,681 | ₩43,893 | +0.15% | 1.1만 |
|---|
| 2026.01.07 | ₩44,281 | ₩44,281 | ₩43,627 | ₩43,857 | -0.96% | 2.4만 |
|---|
| 2026.01.06 | ₩43,796 | ₩44,121 | ₩43,774 | ₩43,974 | +0.41% | 4.1만 |
|---|
| 2026.01.05 | ₩42,840 | ₩43,788 | ₩42,800 | ₩43,454 | +1.43% | 1.3만 |
|---|
| 2026.01.02 | ₩41,452 | ₩41,892 | ₩41,439 | ₩41,839 | +0.93% | 7.2천 |
|---|
| 2025.12.31 | ₩41,332 | ₩41,465 | ₩41,219 | ₩41,219 | -0.27% | 3만 |
|---|
| 2025.12.30 | ₩41,772 | ₩41,772 | ₩41,591 | ₩41,591 | -0.43% | 6천 |
|---|
| 2025.12.29 | ₩41,812 | ₩41,812 | ₩41,465 | ₩41,599 | -0.51% | 6.9천 |
|---|
| 2025.12.26 | ₩41,844 | ₩41,844 | ₩41,844 | ₩41,844 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,719 | ₩41,973 | ₩41,719 | ₩41,973 | +0.61% | 3.8천 |
|---|
| 2025.12.23 | ₩41,799 | ₩41,812 | ₩41,639 | ₩41,660 | -0.33% | 1.4만 |
|---|
| 2025.12.22 | ₩41,452 | ₩41,452 | ₩41,239 | ₩41,412 | -0.10% | 8.3천 |
|---|
| 2025.12.19 | ₩41,145 | ₩41,439 | ₩41,078 | ₩41,212 | +0.16% | 2.1만 |
|---|
| 2025.12.18 | ₩41,519 | ₩41,532 | ₩40,858 | ₩40,905 | -1.48% | 2.7만 |
|---|
| 2025.12.17 | ₩41,319 | ₩41,599 | ₩40,851 | ₩40,851 | -1.13% | 3.9만 |
|---|
| 2025.12.16 | ₩42,013 | ₩42,253 | ₩41,666 | ₩42,106 | +0.22% | 8만 |
|---|
| 2025.12.15 | ₩42,707 | ₩42,707 | ₩42,186 | ₩42,225 | -1.13% | 6.9만 |
|---|
| 2025.12.12 | ₩43,627 | ₩43,641 | ₩43,126 | ₩43,126 | -1.15% | 7.1만 |
|---|
| 2025.12.11 | ₩43,414 | ₩43,507 | ₩43,240 | ₩43,434 | +0.05% | 11만 |
|---|
| 2025.12.10 | ₩42,859 | ₩43,414 | ₩42,773 | ₩43,240 | +0.89% | 4.6만 |
|---|
| 2025.12.09 | ₩42,680 | ₩43,014 | ₩42,573 | ₩42,909 | +0.54% | 4.8만 |
|---|
| 2025.12.08 | ₩42,760 | ₩42,760 | ₩42,700 | ₩42,700 | -0.14% | 2.7천 |
|---|
| 2025.12.05 | ₩43,534 | ₩43,654 | ₩43,142 | ₩43,142 | -0.90% | 800 |
|---|
| 2025.12.04 | ₩43,401 | ₩43,401 | ₩43,139 | ₩43,139 | -0.60% | 700 |
|---|
| 2025.12.03 | ₩42,989 | ₩42,989 | ₩42,989 | ₩42,989 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,574 | ₩43,574 | ₩43,163 | ₩43,163 | -0.94% | 7.5천 |
|---|
| 2025.12.01 | ₩43,307 | ₩43,334 | ₩43,231 | ₩43,231 | -0.18% | 300 |
|---|
| 2025.11.28 | ₩43,414 | ₩43,721 | ₩43,414 | ₩43,674 | +0.60% | 900 |
|---|
| 2025.11.26 | ₩43,094 | ₩43,320 | ₩43,094 | ₩43,222 | +0.30% | 3.2천 |
|---|
| 2025.11.25 | ₩42,019 | ₩42,760 | ₩42,019 | ₩42,688 | +1.59% | 1.8천 |
|---|
| 2025.11.24 | ₩40,892 | ₩41,746 | ₩40,892 | ₩41,652 | +1.86% | 9.7천 |
|---|
| 2025.11.21 | ₩40,558 | ₩40,905 | ₩40,558 | ₩40,631 | +0.18% | 1천 |
|---|
| 2025.11.20 | ₩41,372 | ₩41,532 | ₩39,829 | ₩39,829 | -3.73% | 2.7천 |
|---|
| 2025.11.19 | ₩41,198 | ₩41,198 | ₩40,738 | ₩40,738 | -1.12% | 200 |
|---|
| 2025.11.18 | ₩41,136 | ₩41,136 | ₩41,136 | ₩41,136 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩41,892 | ₩41,926 | ₩41,138 | ₩41,257 | -1.52% | 1.2천 |
|---|
| 2025.11.14 | ₩41,906 | ₩42,400 | ₩41,906 | ₩41,916 | +0.03% | 6.3천 |
|---|
| 2025.11.13 | ₩43,000 | ₩43,000 | ₩42,283 | ₩42,283 | -1.67% | 300 |
|---|
| 2025.11.12 | ₩43,507 | ₩43,507 | ₩43,142 | ₩43,142 | -0.84% | 400 |
|---|
| 2025.11.11 | ₩43,000 | ₩43,374 | ₩43,000 | ₩43,315 | +0.73% | 3.4천 |
|---|
| 2025.11.10 | ₩42,893 | ₩43,050 | ₩42,813 | ₩42,860 | -0.08% | 5.3천 |
|---|
| 2025.11.07 | ₩42,506 | ₩42,893 | ₩42,506 | ₩42,888 | +0.90% | 4.2천 |
|---|
| 2025.11.06 | ₩43,401 | ₩43,627 | ₩42,715 | ₩42,715 | -1.58% | 1천 |
|---|
| 2025.11.05 | ₩43,495 | ₩43,734 | ₩43,334 | ₩43,582 | +0.20% | 500 |
|---|
| 2025.11.04 | ₩43,707 | ₩43,761 | ₩43,256 | ₩43,256 | -1.03% | 700 |
|---|
| 2025.11.03 | ₩44,508 | ₩44,562 | ₩44,077 | ₩44,311 | -0.44% | 1.3천 |
|---|
| 2025.10.31 | ₩43,881 | ₩44,095 | ₩43,814 | ₩44,058 | +0.40% | 2.5만 |
|---|
| 2025.10.30 | ₩43,507 | ₩43,842 | ₩43,227 | ₩43,227 | -0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩44,588 | ₩44,588 | ₩43,929 | ₩43,929 | -1.48% | 6.8천 |
|---|
| 2025.10.28 | ₩45,042 | ₩45,042 | ₩44,704 | ₩44,704 | -0.75% | 1.2천 |
|---|
| 2025.10.27 | ₩44,668 | ₩44,707 | ₩44,668 | ₩44,707 | +0.09% | 600 |
|---|
| 2025.10.24 | ₩44,768 | ₩44,775 | ₩44,316 | ₩44,316 | -1.01% | 2천 |
|---|
| 2025.10.23 | ₩44,241 | ₩44,401 | ₩44,228 | ₩44,401 | +0.36% | 2.8천 |
|---|
| 2025.10.22 | ₩44,245 | ₩44,245 | ₩44,245 | ₩44,245 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,615 | ₩44,815 | ₩44,615 | ₩44,766 | +0.34% | 500 |
|---|
| 2025.10.20 | ₩44,054 | ₩44,357 | ₩44,053 | ₩44,281 | +0.52% | 900 |
|---|
| 2025.10.17 | ₩43,320 | ₩43,494 | ₩43,174 | ₩43,461 | +0.32% | 2.1천 |
|---|
| 2025.10.16 | ₩44,735 | ₩44,735 | ₩43,844 | ₩43,844 | -1.99% | 300 |
|---|
| 2025.10.15 | ₩44,695 | ₩44,791 | ₩44,375 | ₩44,405 | -0.65% | 1.2만 |
|---|
| 2025.10.14 | ₩43,414 | ₩44,654 | ₩43,373 | ₩44,421 | +2.32% | 2.2천 |
|---|
| 2025.10.13 | ₩43,908 | ₩44,201 | ₩43,853 | ₩44,196 | +0.66% | 1.9천 |
|---|
| 2025.10.10 | ₩45,402 | ₩45,402 | ₩43,475 | ₩43,475 | -4.24% | 1.4천 |
|---|