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 | ₩49,941 | ₩50,162 | ₩49,941 | ₩50,082 | +0.28% | 700 |
| 2026.10.08 | ₩49,748 | ₩49,774 | ₩49,506 | ₩49,506 | -0.49% | 700 |
| 2026.10.07 | ₩50,108 | ₩50,481 | ₩49,968 | ₩50,481 | +0.74% | 2.9천 |
| 2026.10.06 | ₩50,523 | ₩50,837 | ₩50,412 | ₩50,691 | +0.33% | 1.7천 |
| 2026.10.05 | ₩49,594 | ₩50,068 | ₩49,594 | ₩49,868 | +0.55% | 900 |
| 2026.10.02 | ₩49,641 | ₩49,774 | ₩49,480 | ₩49,480 | -0.32% | 1.3천 |
| 2026.10.01 | ₩48,665 | ₩48,812 | ₩48,517 | ₩48,517 | -0.30% | 500 |
| 2026.09.30 | ₩48,812 | ₩48,812 | ₩48,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,511 |
| -0.62% |
| 5.4천 |
| 2026.09.29 | ₩48,665 | ₩48,852 | ₩48,664 | ₩48,664 | -0.00% | 600 |
|---|
| 2026.09.28 | ₩48,017 | ₩48,692 | ₩48,017 | ₩48,100 | +0.17% | 1만 |
|---|
| 2026.09.25 | ₩49,353 | ₩49,607 | ₩49,266 | ₩49,266 | -0.18% | 2천 |
|---|
| 2026.09.24 | ₩48,852 | ₩49,106 | ₩48,504 | ₩49,066 | +0.44% | 2.1천 |
|---|
| 2026.09.23 | ₩50,670 | ₩50,670 | ₩49,527 | ₩49,527 | -2.26% | 300 |
|---|
| 2026.09.22 | ₩50,309 | ₩50,830 | ₩50,309 | ₩50,702 | +0.78% | 5.8만 |
|---|
| 2026.09.21 | ₩50,042 | ₩50,242 | ₩50,028 | ₩50,124 | +0.17% | 3.5만 |
|---|
| 2026.09.18 | ₩49,200 | ₩49,440 | ₩49,159 | ₩49,413 | +0.43% | 3.7만 |
|---|
| 2026.09.17 | ₩49,554 | ₩49,868 | ₩49,554 | ₩49,687 | +0.27% | 5.3만 |
|---|
| 2026.09.16 | ₩48,652 | ₩48,692 | ₩47,696 | ₩48,023 | -1.29% | 8만 |
|---|
| 2026.09.15 | ₩48,932 | ₩48,932 | ₩48,197 | ₩48,197 | -1.50% | 2.4만 |
|---|
| 2026.09.14 | ₩48,946 | ₩48,999 | ₩48,748 | ₩48,748 | -0.40% | 1.6천 |
|---|
| 2026.09.11 | ₩49,921 | ₩50,309 | ₩49,881 | ₩49,908 | -0.03% | 3.9천 |
|---|
| 2026.09.10 | ₩49,026 | ₩49,026 | ₩48,676 | ₩48,676 | -0.71% | 900 |
|---|
| 2026.09.09 | ₩50,296 | ₩50,296 | ₩49,801 | ₩49,824 | -0.94% | 1.6천 |
|---|
| 2026.09.08 | ₩49,540 | ₩50,135 | ₩49,540 | ₩49,977 | +0.88% | 3.4천 |
|---|
| 2026.09.04 | ₩49,226 | ₩49,226 | ₩49,028 | ₩49,028 | -0.40% | 200 |
|---|
| 2026.09.03 | ₩48,050 | ₩49,240 | ₩47,809 | ₩49,134 | +2.26% | 4.6천 |
|---|
| 2026.09.02 | ₩47,535 | ₩47,997 | ₩47,529 | ₩47,997 | +0.97% | 1.5천 |
|---|
| 2026.09.01 | ₩47,261 | ₩47,515 | ₩47,159 | ₩47,159 | -0.22% | 1천 |
|---|
| 2026.08.31 | ₩47,756 | ₩48,144 | ₩47,756 | ₩48,034 | +0.58% | 1.2천 |
|---|
| 2026.08.28 | ₩49,026 | ₩49,026 | ₩48,094 | ₩48,094 | -1.90% | 300 |
|---|
| 2026.08.27 | ₩48,959 | ₩49,540 | ₩48,959 | ₩49,507 | +1.12% | 8.6천 |
|---|
| 2026.08.26 | ₩48,819 | ₩48,986 | ₩48,579 | ₩48,579 | -0.49% | 400 |
|---|
| 2026.08.25 | ₩48,384 | ₩48,785 | ₩48,384 | ₩48,785 | +0.83% | 1.3천 |
|---|
| 2026.08.24 | ₩47,763 | ₩47,930 | ₩47,763 | ₩47,764 | +0.00% | 1.1천 |
|---|
| 2026.08.21 | ₩48,812 | ₩48,812 | ₩48,625 | ₩48,672 | -0.29% | 1.3천 |
|---|
| 2026.08.20 | ₩48,585 | ₩48,585 | ₩47,983 | ₩48,129 | -0.94% | 4.4천 |
|---|
| 2026.08.19 | ₩48,598 | ₩49,012 | ₩48,598 | ₩48,648 | +0.10% | 2.5만 |
|---|
| 2026.08.18 | ₩48,331 | ₩48,344 | ₩48,132 | ₩48,132 | -0.41% | 1.5천 |
|---|
| 2026.08.17 | ₩49,427 | ₩49,567 | ₩49,347 | ₩49,347 | -0.16% | 500 |
|---|
| 2026.08.14 | ₩50,082 | ₩50,082 | ₩49,731 | ₩49,731 | -0.70% | 1천 |
|---|
| 2026.08.13 | ₩50,001 | ₩50,135 | ₩49,852 | ₩49,852 | -0.30% | 600 |
|---|
| 2026.08.12 | ₩49,320 | ₩49,653 | ₩49,320 | ₩49,653 | +0.67% | 3.4천 |
|---|
| 2026.08.11 | ₩49,306 | ₩49,467 | ₩49,159 | ₩49,224 | -0.17% | 2.4천 |
|---|
| 2026.08.10 | ₩49,400 | ₩49,480 | ₩49,280 | ₩49,280 | -0.24% | 2천 |
|---|
| 2026.08.07 | ₩48,879 | ₩49,173 | ₩48,879 | ₩49,165 | +0.59% | 3.3천 |
|---|
| 2026.08.06 | ₩46,393 | ₩48,545 | ₩46,393 | ₩47,979 | +3.42% | 1.3만 |
|---|
| 2026.08.05 | ₩48,658 | ₩48,812 | ₩48,382 | ₩48,382 | -0.57% | 3.4천 |
|---|
| 2026.08.04 | ₩47,763 | ₩48,545 | ₩47,355 | ₩48,428 | +1.39% | 6.4천 |
|---|
| 2026.08.03 | ₩45,658 | ₩46,860 | ₩45,658 | ₩46,786 | +2.47% | 4.9천 |
|---|
| 2026.07.31 | ₩45,644 | ₩45,644 | ₩45,001 | ₩45,001 | -1.41% | 1.7천 |
|---|
| 2026.07.30 | ₩43,319 | ₩44,575 | ₩43,319 | ₩44,575 | +2.90% | 2.3만 |
|---|
| 2026.07.29 | ₩43,265 | ₩44,201 | ₩42,944 | ₩42,944 | -0.74% | 3.5천 |
|---|
| 2026.07.28 | ₩43,252 | ₩43,840 | ₩43,105 | ₩43,826 | +1.33% | 1.7만 |
|---|
| 2026.07.27 | ₩44,735 | ₩44,735 | ₩44,000 | ₩44,535 | -0.45% | 1.8만 |
|---|
| 2026.07.24 | ₩44,622 | ₩45,210 | ₩44,321 | ₩44,321 | -0.67% | 5.4천 |
|---|
| 2026.07.23 | ₩45,537 | ₩45,537 | ₩44,926 | ₩44,926 | -1.34% | 1.2만 |
|---|
| 2026.07.22 | ₩46,045 | ₩46,379 | ₩45,841 | ₩45,841 | -0.44% | 8.6천 |
|---|
| 2026.07.21 | ₩45,444 | ₩45,765 | ₩45,364 | ₩45,765 | +0.71% | 5천 |
|---|
| 2026.07.20 | ₩44,889 | ₩44,889 | ₩44,372 | ₩44,372 | -1.15% | 3.2천 |
|---|
| 2026.07.17 | ₩44,455 | ₩44,963 | ₩44,361 | ₩44,742 | +0.65% | 1.8만 |
|---|
| 2026.07.16 | ₩45,283 | ₩45,283 | ₩44,689 | ₩44,854 | -0.95% | 2.8만 |
|---|
| 2026.07.15 | ₩47,355 | ₩47,355 | ₩45,617 | ₩46,466 | -1.88% | 5.5천 |
|---|
| 2026.07.14 | ₩46,687 | ₩46,981 | ₩46,687 | ₩46,720 | +0.07% | 8.4천 |
|---|
| 2026.07.13 | ₩46,460 | ₩46,713 | ₩45,978 | ₩46,083 | -0.81% | 800 |
|---|
| 2026.07.10 | ₩47,502 | ₩47,636 | ₩47,008 | ₩47,235 | -0.56% | 4.1천 |
|---|
| 2026.07.09 | ₩46,593 | ₩47,529 | ₩46,593 | ₩47,327 | +1.57% | 4.8천 |
|---|
| 2026.07.08 | ₩45,978 | ₩46,139 | ₩45,912 | ₩46,012 | +0.07% | 1.6천 |
|---|
| 2026.07.07 | ₩45,928 | ₩45,928 | ₩45,928 | ₩45,928 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩46,660 | ₩46,927 | ₩46,518 | ₩46,518 | -0.30% | 8.3천 |
|---|
| 2026.07.02 | ₩47,221 | ₩47,221 | ₩45,698 | ₩46,179 | -2.21% | 1.3천 |
|---|
| 2026.07.01 | ₩46,780 | ₩47,108 | ₩46,693 | ₩46,716 | -0.14% | 2.6천 |
|---|
| 2026.06.30 | ₩46,566 | ₩46,754 | ₩46,379 | ₩46,740 | +0.37% | 7천 |
|---|
| 2026.06.29 | ₩45,925 | ₩46,460 | ₩45,611 | ₩46,284 | +0.78% | 3.1만 |
|---|
| 2026.06.26 | ₩45,444 | ₩46,085 | ₩45,444 | ₩45,912 | +1.03% | 1.8천 |
|---|
| 2026.06.25 | ₩45,297 | ₩45,617 | ₩45,190 | ₩45,364 | +0.15% | 4.9만 |
|---|
| 2026.06.24 | ₩45,818 | ₩46,259 | ₩45,624 | ₩45,624 | -0.42% | 600 |
|---|
| 2026.06.23 | ₩46,072 | ₩46,393 | ₩45,978 | ₩45,978 | -0.20% | 7.7천 |
|---|
| 2026.06.22 | ₩47,275 | ₩47,308 | ₩46,738 | ₩46,807 | -0.99% | 2.4만 |
|---|
| 2026.06.18 | ₩47,088 | ₩47,088 | ₩47,046 | ₩47,046 | -0.09% | 300 |
|---|
| 2026.06.17 | ₩47,255 | ₩47,609 | ₩46,379 | ₩46,379 | -1.85% | 700 |
|---|
| 2026.06.16 | ₩47,629 | ₩47,629 | ₩46,954 | ₩46,954 | -1.42% | 1.2천 |
|---|
| 2026.06.15 | ₩47,515 | ₩47,622 | ₩47,487 | ₩47,487 | -0.06% | 1.3천 |
|---|
| 2026.06.12 | ₩46,460 | ₩46,901 | ₩46,460 | ₩46,522 | +0.14% | 800 |
|---|
| 2026.06.11 | ₩45,785 | ₩46,319 | ₩45,711 | ₩46,263 | +1.05% | 2.5천 |
|---|
| 2026.06.10 | ₩46,673 | ₩46,673 | ₩45,682 | ₩45,682 | -2.12% | 600 |
|---|
| 2026.06.09 | ₩47,221 | ₩47,221 | ₩45,564 | ₩46,453 | -1.63% | 7.2천 |
|---|
| 2026.06.08 | ₩47,141 | ₩47,315 | ₩46,941 | ₩46,961 | -0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩46,747 | ₩46,981 | ₩46,466 | ₩46,683 | -0.14% | 7.1천 |
|---|
| 2026.06.04 | ₩48,745 | ₩49,173 | ₩48,678 | ₩48,892 | +0.30% | 1.8만 |
|---|
| 2026.06.03 | ₩49,988 | ₩49,988 | ₩48,853 | ₩49,031 | -1.91% | 3.2만 |
|---|
| 2026.06.02 | ₩52,728 | ₩52,728 | ₩50,028 | ₩50,229 | -4.74% | 5.8천 |
|---|
| 2026.06.01 | ₩47,943 | ₩49,266 | ₩47,736 | ₩48,986 | +2.17% | 7.7천 |
|---|
| 2026.05.29 | ₩45,912 | ₩46,700 | ₩45,751 | ₩46,607 | +1.51% | 4.1천 |
|---|
| 2026.05.28 | ₩44,334 | ₩45,029 | ₩44,214 | ₩44,882 | +1.24% | 3.8천 |
|---|
| 2026.05.27 | ₩43,586 | ₩43,740 | ₩43,479 | ₩43,645 | +0.13% | 2.1만 |
|---|
| 2026.05.26 | ₩43,840 | ₩44,107 | ₩43,840 | ₩44,024 | +0.42% | 5.7만 |
|---|
| 2026.05.22 | ₩43,359 | ₩43,653 | ₩43,359 | ₩43,494 | +0.31% | 600 |
|---|
| 2026.05.21 | ₩42,570 | ₩42,931 | ₩42,570 | ₩42,785 | +0.51% | 800 |
|---|
| 2026.05.20 | ₩42,577 | ₩43,319 | ₩42,477 | ₩42,934 | +0.84% | 1천 |
|---|
| 2026.05.19 | ₩42,223 | ₩42,430 | ₩41,955 | ₩42,209 | -0.03% | 900 |
|---|
| 2026.05.18 | ₩42,864 | ₩42,864 | ₩42,182 | ₩42,565 | -0.70% | 2.8천 |
|---|
| 2026.05.15 | ₩42,249 | ₩42,812 | ₩42,249 | ₩42,376 | +0.30% | 1.9천 |
|---|
| 2026.05.14 | ₩42,570 | ₩43,412 | ₩42,570 | ₩43,170 | +1.41% | 3.4천 |
|---|
| 2026.05.13 | ₩41,608 | ₩42,383 | ₩41,608 | ₩42,245 | +1.53% | 4천 |
|---|
| 2026.05.12 | ₩41,581 | ₩41,768 | ₩41,314 | ₩41,648 | +0.16% | 1.6천 |
|---|
| 2026.05.11 | ₩41,581 | ₩42,289 | ₩41,581 | ₩41,908 | +0.79% | 2천 |
|---|
| 2026.05.08 | ₩41,100 | ₩41,695 | ₩41,100 | ₩41,693 | +1.44% | 2.1천 |
|---|
| 2026.05.07 | ₩41,367 | ₩41,461 | ₩40,923 | ₩40,923 | -1.07% | 500 |
|---|
| 2026.05.06 | ₩40,679 | ₩41,193 | ₩40,679 | ₩41,159 | +1.18% | 1.2천 |
|---|
| 2026.05.05 | ₩40,565 | ₩40,565 | ₩40,191 | ₩40,337 | -0.56% | 1.3천 |
|---|
| 2026.05.04 | ₩40,071 | ₩40,298 | ₩40,071 | ₩40,096 | +0.06% | 500 |
|---|
| 2026.05.01 | ₩40,218 | ₩40,218 | ₩39,817 | ₩39,862 | -0.88% | 700 |
|---|
| 2026.04.30 | ₩40,004 | ₩40,111 | ₩39,389 | ₩40,005 | +0.00% | 1.5천 |
|---|
| 2026.04.29 | ₩40,351 | ₩40,351 | ₩39,803 | ₩40,029 | -0.80% | 2.2만 |
|---|
| 2026.04.28 | ₩40,939 | ₩40,939 | ₩40,671 | ₩40,671 | -0.66% | 1.7천 |
|---|
| 2026.04.27 | ₩41,274 | ₩41,367 | ₩41,167 | ₩41,311 | +0.09% | 1.3만 |
|---|
| 2026.04.24 | ₩41,100 | ₩41,167 | ₩40,632 | ₩41,098 | -0.00% | 5.2천 |
|---|
| 2026.04.23 | ₩41,127 | ₩41,127 | ₩40,472 | ₩40,886 | -0.58% | 2.7천 |
|---|
| 2026.04.22 | ₩41,902 | ₩42,013 | ₩41,768 | ₩42,013 | +0.26% | 1.6천 |
|---|
| 2026.04.21 | ₩41,822 | ₩42,035 | ₩41,233 | ₩41,233 | -1.41% | 1.4천 |
|---|
| 2026.04.20 | ₩41,060 | ₩41,447 | ₩41,060 | ₩41,447 | +0.94% | 1.8천 |
|---|
| 2026.04.17 | ₩40,859 | ₩41,153 | ₩40,819 | ₩40,913 | +0.13% | 1.2만 |
|---|
| 2026.04.16 | ₩40,405 | ₩40,405 | ₩39,924 | ₩40,198 | -0.51% | 2.1천 |
|---|
| 2026.04.15 | ₩39,656 | ₩39,964 | ₩39,509 | ₩39,964 | +0.78% | 1.7천 |
|---|
| 2026.04.14 | ₩39,055 | ₩39,075 | ₩38,854 | ₩38,916 | -0.36% | 700 |
|---|
| 2026.04.13 | ₩37,144 | ₩38,199 | ₩37,124 | ₩38,199 | +2.84% | 2.1천 |
|---|
| 2026.04.10 | ₩37,037 | ₩37,224 | ₩36,903 | ₩37,075 | +0.10% | 500 |
|---|
| 2026.04.09 | ₩37,237 | ₩37,484 | ₩37,170 | ₩37,480 | +0.65% | 1천 |
|---|
| 2026.04.08 | ₩38,614 | ₩38,614 | ₩37,558 | ₩37,638 | -2.53% | 1.6천 |
|---|
| 2026.04.07 | ₩36,422 | ₩36,867 | ₩36,368 | ₩36,867 | +1.22% | 1.3천 |
|---|
| 2026.04.06 | ₩37,117 | ₩37,117 | ₩36,809 | ₩36,930 | -0.50% | 4천 |
|---|
| 2026.04.02 | ₩36,261 | ₩36,795 | ₩36,261 | ₩36,795 | +1.47% | 8.5천 |
|---|
| 2026.04.01 | ₩36,756 | ₩37,010 | ₩36,747 | ₩36,747 | -0.03% | 600 |
|---|
| 2026.03.31 | ₩35,967 | ₩36,756 | ₩35,807 | ₩36,653 | +1.91% | 3.6천 |
|---|
| 2026.03.30 | ₩35,847 | ₩35,847 | ₩35,207 | ₩35,207 | -1.79% | 400 |
|---|
| 2026.03.27 | ₩35,553 | ₩35,553 | ₩35,362 | ₩35,362 | -0.54% | 500 |
|---|
| 2026.03.26 | ₩36,400 | ₩36,400 | ₩36,400 | ₩36,400 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,718 | ₩37,892 | ₩37,271 | ₩37,373 | -0.91% | 1천 |
|---|
| 2026.03.24 | ₩37,090 | ₩37,432 | ₩36,983 | ₩37,090 | 0.00% | 1.5만 |
|---|
| 2026.03.23 | ₩38,079 | ₩38,527 | ₩38,079 | ₩38,306 | +0.60% | 900 |
|---|
| 2026.03.20 | ₩37,692 | ₩37,718 | ₩37,351 | ₩37,351 | -0.90% | 500 |
|---|
| 2026.03.19 | ₩37,772 | ₩38,313 | ₩37,772 | ₩38,306 | +1.42% | 1.1천 |
|---|
| 2026.03.18 | ₩38,774 | ₩38,828 | ₩38,229 | ₩38,229 | -1.41% | 3.8만 |
|---|
| 2026.03.17 | ₩39,229 | ₩39,229 | ₩38,788 | ₩38,840 | -0.99% | 5.1만 |
|---|
| 2026.03.16 | ₩39,015 | ₩39,015 | ₩38,681 | ₩38,681 | -0.86% | 900 |
|---|
| 2026.03.13 | ₩38,881 | ₩38,948 | ₩38,213 | ₩38,293 | -1.51% | 2.6천 |
|---|
| 2026.03.12 | ₩38,734 | ₩38,747 | ₩38,427 | ₩38,427 | -0.79% | 2.6천 |
|---|
| 2026.03.11 | ₩39,710 | ₩39,710 | ₩38,961 | ₩39,202 | -1.28% | 9.2천 |
|---|
| 2026.03.10 | ₩39,778 | ₩39,866 | ₩39,095 | ₩39,095 | -1.72% | 1.9만 |
|---|
| 2026.03.09 | ₩39,048 | ₩39,870 | ₩39,048 | ₩39,817 | +1.97% | 2.5천 |
|---|
| 2026.03.06 | ₩39,496 | ₩39,924 | ₩39,496 | ₩39,543 | +0.12% | 1.8만 |
|---|
| 2026.03.05 | ₩39,990 | ₩40,338 | ₩39,695 | ₩40,011 | +0.05% | 2천 |
|---|
| 2026.03.04 | ₩39,483 | ₩39,763 | ₩39,483 | ₩39,630 | +0.37% | 1.4천 |
|---|
| 2026.03.03 | ₩38,066 | ₩39,549 | ₩38,066 | ₩39,136 | +2.81% | 1.3천 |
|---|
| 2026.03.02 | ₩38,701 | ₩39,429 | ₩38,701 | ₩39,223 | +1.35% | 2.3만 |
|---|
| 2026.02.27 | ₩38,814 | ₩38,979 | ₩38,560 | ₩38,975 | +0.41% | 2.5천 |
|---|
| 2026.02.26 | ₩39,536 | ₩39,576 | ₩38,894 | ₩39,543 | +0.02% | 2만 |
|---|
| 2026.02.25 | ₩39,950 | ₩39,950 | ₩39,242 | ₩39,269 | -1.71% | 1천 |
|---|
| 2026.02.24 | ₩38,975 | ₩39,483 | ₩38,694 | ₩39,342 | +0.94% | 8.2천 |
|---|
| 2026.02.23 | ₩38,146 | ₩38,280 | ₩38,146 | ₩38,265 | +0.31% | 700 |
|---|
| 2026.02.20 | ₩39,456 | ₩39,706 | ₩39,174 | ₩39,174 | -0.71% | 3.1천 |
|---|
| 2026.02.19 | ₩38,948 | ₩39,310 | ₩38,948 | ₩39,302 | +0.91% | 2.9천 |
|---|
| 2026.02.18 | ₩38,599 | ₩39,309 | ₩38,599 | ₩39,309 | +1.84% | 8.8천 |
|---|
| 2026.02.17 | ₩38,226 | ₩38,641 | ₩37,892 | ₩38,373 | +0.38% | 2.1만 |
|---|
| 2026.02.13 | ₩38,440 | ₩39,082 | ₩38,440 | ₩38,654 | +0.56% | 3.1만 |
|---|
| 2026.02.12 | ₩39,416 | ₩39,416 | ₩38,159 | ₩38,308 | -2.81% | 47.2만 |
|---|
| 2026.02.11 | ₩39,670 | ₩39,670 | ₩38,935 | ₩39,309 | -0.91% | 44.2만 |
|---|
| 2026.02.10 | ₩39,857 | ₩39,928 | ₩39,429 | ₩39,429 | -1.07% | 1.8천 |
|---|
| 2026.02.09 | ₩38,480 | ₩39,376 | ₩38,480 | ₩39,282 | +2.08% | 4.6천 |
|---|
| 2026.02.06 | ₩38,145 | ₩38,560 | ₩37,798 | ₩38,520 | +0.98% | 6.7천 |
|---|
| 2026.02.05 | ₩38,373 | ₩38,761 | ₩37,833 | ₩37,833 | -1.41% | 1.8천 |
|---|
| 2026.02.04 | ₩39,770 | ₩40,071 | ₩39,202 | ₩39,563 | -0.52% | 4.6천 |
|---|
| 2026.02.03 | ₩41,193 | ₩41,327 | ₩39,884 | ₩40,218 | -2.37% | 1.7만 |
|---|
| 2026.02.02 | ₩42,089 | ₩42,089 | ₩41,648 | ₩41,648 | -1.05% | 5.9천 |
|---|
| 2026.01.30 | ₩42,102 | ₩42,289 | ₩41,741 | ₩41,811 | -0.69% | 1.5만 |
|---|
| 2026.01.29 | ₩43,693 | ₩43,693 | ₩42,102 | ₩42,757 | -2.14% | 3.9만 |
|---|
| 2026.01.28 | ₩43,786 | ₩43,786 | ₩43,444 | ₩43,444 | -0.78% | 700 |
|---|
| 2026.01.27 | ₩44,000 | ₩44,000 | ₩43,492 | ₩43,933 | -0.15% | 4천 |
|---|
| 2026.01.26 | ₩44,374 | ₩44,374 | ₩44,321 | ₩44,337 | -0.08% | 1.1천 |
|---|
| 2026.01.23 | ₩44,635 | ₩44,802 | ₩44,321 | ₩44,321 | -0.70% | 2.8천 |
|---|
| 2026.01.22 | ₩44,247 | ₩44,528 | ₩44,147 | ₩44,528 | +0.63% | 2.3천 |
|---|
| 2026.01.21 | ₩42,753 | ₩43,479 | ₩42,753 | ₩43,329 | +1.35% | 2.9천 |
|---|
| 2026.01.20 | ₩43,238 | ₩43,987 | ₩43,118 | ₩43,158 | -0.19% | 2.8천 |
|---|
| 2026.01.16 | ₩44,134 | ₩44,413 | ₩44,014 | ₩44,056 | -0.18% | 3천 |
|---|
| 2026.01.15 | ₩43,826 | ₩43,867 | ₩43,626 | ₩43,638 | -0.43% | 5.4천 |
|---|
| 2026.01.14 | ₩43,546 | ₩43,546 | ₩43,425 | ₩43,484 | -0.14% | 1.5만 |
|---|
| 2026.01.13 | ₩45,029 | ₩45,029 | ₩43,960 | ₩44,002 | -2.28% | 3천 |
|---|
| 2026.01.12 | ₩44,508 | ₩44,722 | ₩44,328 | ₩44,666 | +0.35% | 6.6천 |
|---|
| 2026.01.09 | ₩44,562 | ₩44,709 | ₩44,321 | ₩44,628 | +0.15% | 3.9천 |
|---|
| 2026.01.08 | ₩43,893 | ₩44,227 | ₩43,746 | ₩43,959 | +0.15% | 1.1만 |
|---|
| 2026.01.07 | ₩44,348 | ₩44,348 | ₩43,693 | ₩43,923 | -0.96% | 2.4만 |
|---|
| 2026.01.06 | ₩43,861 | ₩44,187 | ₩43,840 | ₩44,040 | +0.41% | 4.1만 |
|---|
| 2026.01.05 | ₩42,904 | ₩43,853 | ₩42,864 | ₩43,519 | +1.43% | 1.3만 |
|---|
| 2026.01.02 | ₩41,514 | ₩41,955 | ₩41,501 | ₩41,902 | +0.93% | 7.2천 |
|---|
| 2025.12.31 | ₩41,394 | ₩41,528 | ₩41,280 | ₩41,280 | -0.27% | 3만 |
|---|
| 2025.12.30 | ₩41,835 | ₩41,835 | ₩41,653 | ₩41,653 | -0.43% | 6천 |
|---|
| 2025.12.29 | ₩41,875 | ₩41,875 | ₩41,528 | ₩41,661 | -0.51% | 6.9천 |
|---|
| 2025.12.26 | ₩41,907 | ₩41,907 | ₩41,907 | ₩41,907 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,781 | ₩42,035 | ₩41,781 | ₩42,035 | +0.61% | 3.8천 |
|---|
| 2025.12.23 | ₩41,862 | ₩41,875 | ₩41,701 | ₩41,723 | -0.33% | 1.4만 |
|---|
| 2025.12.22 | ₩41,514 | ₩41,514 | ₩41,300 | ₩41,474 | -0.10% | 8.3천 |
|---|
| 2025.12.19 | ₩41,207 | ₩41,501 | ₩41,140 | ₩41,274 | +0.16% | 2.1만 |
|---|
| 2025.12.18 | ₩41,581 | ₩41,594 | ₩40,919 | ₩40,966 | -1.48% | 2.7만 |
|---|
| 2025.12.17 | ₩41,381 | ₩41,661 | ₩40,913 | ₩40,913 | -1.13% | 3.9만 |
|---|
| 2025.12.16 | ₩42,076 | ₩42,316 | ₩41,728 | ₩42,169 | +0.22% | 8만 |
|---|
| 2025.12.15 | ₩42,771 | ₩42,771 | ₩42,249 | ₩42,288 | -1.13% | 6.9만 |
|---|
| 2025.12.12 | ₩43,693 | ₩43,706 | ₩43,190 | ₩43,190 | -1.15% | 7.1만 |
|---|
| 2025.12.11 | ₩43,479 | ₩43,573 | ₩43,305 | ₩43,499 | +0.05% | 11만 |
|---|
| 2025.12.10 | ₩42,923 | ₩43,479 | ₩42,837 | ₩43,305 | +0.89% | 4.6만 |
|---|
| 2025.12.09 | ₩42,744 | ₩43,078 | ₩42,637 | ₩42,974 | +0.54% | 4.8만 |
|---|
| 2025.12.08 | ₩42,824 | ₩42,824 | ₩42,764 | ₩42,764 | -0.14% | 2.7천 |
|---|
| 2025.12.05 | ₩43,599 | ₩43,720 | ₩43,206 | ₩43,206 | -0.90% | 800 |
|---|
| 2025.12.04 | ₩43,466 | ₩43,466 | ₩43,204 | ₩43,204 | -0.60% | 700 |
|---|
| 2025.12.03 | ₩43,054 | ₩43,054 | ₩43,054 | ₩43,054 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,639 | ₩43,639 | ₩43,228 | ₩43,228 | -0.94% | 7.5천 |
|---|
| 2025.12.01 | ₩43,372 | ₩43,399 | ₩43,296 | ₩43,296 | -0.18% | 300 |
|---|
| 2025.11.28 | ₩43,479 | ₩43,786 | ₩43,479 | ₩43,740 | +0.60% | 900 |
|---|
| 2025.11.26 | ₩43,158 | ₩43,385 | ₩43,158 | ₩43,286 | +0.30% | 3.2천 |
|---|
| 2025.11.25 | ₩42,082 | ₩42,824 | ₩42,082 | ₩42,752 | +1.59% | 1.8천 |
|---|
| 2025.11.24 | ₩40,953 | ₩41,808 | ₩40,953 | ₩41,715 | +1.86% | 9.7천 |
|---|
| 2025.11.21 | ₩40,619 | ₩40,966 | ₩40,619 | ₩40,692 | +0.18% | 1천 |
|---|
| 2025.11.20 | ₩41,434 | ₩41,594 | ₩39,889 | ₩39,889 | -3.73% | 2.7천 |
|---|
| 2025.11.19 | ₩41,260 | ₩41,260 | ₩40,799 | ₩40,799 | -1.12% | 200 |
|---|
| 2025.11.18 | ₩41,197 | ₩41,197 | ₩41,197 | ₩41,197 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩41,955 | ₩41,989 | ₩41,200 | ₩41,319 | -1.52% | 1.2천 |
|---|
| 2025.11.14 | ₩41,969 | ₩42,463 | ₩41,969 | ₩41,979 | +0.03% | 6.3천 |
|---|
| 2025.11.13 | ₩43,065 | ₩43,065 | ₩42,347 | ₩42,347 | -1.67% | 300 |
|---|
| 2025.11.12 | ₩43,573 | ₩43,573 | ₩43,206 | ₩43,206 | -0.84% | 400 |
|---|
| 2025.11.11 | ₩43,065 | ₩43,439 | ₩43,065 | ₩43,380 | +0.73% | 3.4천 |
|---|
| 2025.11.10 | ₩42,958 | ₩43,114 | ₩42,877 | ₩42,924 | -0.08% | 5.3천 |
|---|
| 2025.11.07 | ₩42,570 | ₩42,958 | ₩42,570 | ₩42,952 | +0.90% | 4.2천 |
|---|
| 2025.11.06 | ₩43,466 | ₩43,693 | ₩42,779 | ₩42,779 | -1.58% | 1천 |
|---|
| 2025.11.05 | ₩43,560 | ₩43,800 | ₩43,399 | ₩43,647 | +0.20% | 500 |
|---|
| 2025.11.04 | ₩43,773 | ₩43,826 | ₩43,321 | ₩43,321 | -1.03% | 700 |
|---|
| 2025.11.03 | ₩44,575 | ₩44,628 | ₩44,143 | ₩44,377 | -0.44% | 1.3천 |
|---|
| 2025.10.31 | ₩43,947 | ₩44,161 | ₩43,880 | ₩44,125 | +0.40% | 2.5만 |
|---|
| 2025.10.30 | ₩43,573 | ₩43,908 | ₩43,292 | ₩43,292 | -0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩44,655 | ₩44,655 | ₩43,995 | ₩43,995 | -1.48% | 6.8천 |
|---|
| 2025.10.28 | ₩45,110 | ₩45,110 | ₩44,771 | ₩44,771 | -0.75% | 1.2천 |
|---|
| 2025.10.27 | ₩44,735 | ₩44,774 | ₩44,735 | ₩44,774 | +0.09% | 600 |
|---|
| 2025.10.24 | ₩44,836 | ₩44,842 | ₩44,382 | ₩44,382 | -1.01% | 2천 |
|---|
| 2025.10.23 | ₩44,308 | ₩44,468 | ₩44,294 | ₩44,468 | +0.36% | 2.8천 |
|---|
| 2025.10.22 | ₩44,312 | ₩44,312 | ₩44,312 | ₩44,312 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,682 | ₩44,882 | ₩44,682 | ₩44,833 | +0.34% | 500 |
|---|
| 2025.10.20 | ₩44,121 | ₩44,424 | ₩44,119 | ₩44,348 | +0.52% | 900 |
|---|
| 2025.10.17 | ₩43,385 | ₩43,559 | ₩43,238 | ₩43,526 | +0.32% | 2.1천 |
|---|
| 2025.10.16 | ₩44,802 | ₩44,802 | ₩43,909 | ₩43,909 | -1.99% | 300 |
|---|
| 2025.10.15 | ₩44,762 | ₩44,858 | ₩44,441 | ₩44,472 | -0.65% | 1.2만 |
|---|
| 2025.10.14 | ₩43,479 | ₩44,721 | ₩43,438 | ₩44,488 | +2.32% | 2.2천 |
|---|
| 2025.10.13 | ₩43,973 | ₩44,268 | ₩43,919 | ₩44,262 | +0.66% | 1.9천 |
|---|
| 2025.10.10 | ₩45,470 | ₩45,470 | ₩43,540 | ₩43,540 | -4.24% | 1.4천 |
|---|