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 | ₩49,905 | ₩50,126 | ₩49,905 | ₩50,046 | +0.28% | 700 |
| 2026.10.08 | ₩49,712 | ₩49,738 | ₩49,470 | ₩49,470 | -0.49% | 700 |
| 2026.10.07 | ₩50,072 | ₩50,445 | ₩49,932 | ₩50,445 | +0.74% | 2.9천 |
| 2026.10.06 | ₩50,486 | ₩50,800 | ₩50,376 | ₩50,655 | +0.33% | 1.7천 |
| 2026.10.05 | ₩49,558 | ₩50,032 | ₩49,558 | ₩49,832 | +0.55% | 900 |
| 2026.10.02 | ₩49,605 | ₩49,738 | ₩49,445 | ₩49,445 | -0.32% | 1.3천 |
| 2026.10.01 | ₩48,630 | ₩48,777 | ₩48,482 | ₩48,482 | -0.30% | 500 |
| 2026.09.30 | ₩48,777 | ₩48,777 | ₩48,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,476 |
| -0.62% |
| 5.4천 |
| 2026.09.29 | ₩48,630 | ₩48,817 | ₩48,629 | ₩48,629 | -0.00% | 600 |
|---|
| 2026.09.28 | ₩47,982 | ₩48,657 | ₩47,982 | ₩48,065 | +0.17% | 1만 |
|---|
| 2026.09.25 | ₩49,318 | ₩49,572 | ₩49,231 | ₩49,231 | -0.18% | 2천 |
|---|
| 2026.09.24 | ₩48,817 | ₩49,071 | ₩48,470 | ₩49,031 | +0.44% | 2.1천 |
|---|
| 2026.09.23 | ₩50,633 | ₩50,633 | ₩49,491 | ₩49,491 | -2.26% | 300 |
|---|
| 2026.09.22 | ₩50,273 | ₩50,794 | ₩50,273 | ₩50,665 | +0.78% | 5.8만 |
|---|
| 2026.09.21 | ₩50,006 | ₩50,206 | ₩49,992 | ₩50,088 | +0.17% | 3.5만 |
|---|
| 2026.09.18 | ₩49,164 | ₩49,405 | ₩49,124 | ₩49,378 | +0.43% | 3.7만 |
|---|
| 2026.09.17 | ₩49,518 | ₩49,832 | ₩49,518 | ₩49,652 | +0.27% | 5.3만 |
|---|
| 2026.09.16 | ₩48,617 | ₩48,657 | ₩47,662 | ₩47,989 | -1.29% | 8만 |
|---|
| 2026.09.15 | ₩48,897 | ₩48,897 | ₩48,162 | ₩48,162 | -1.50% | 2.4만 |
|---|
| 2026.09.14 | ₩48,910 | ₩48,964 | ₩48,713 | ₩48,713 | -0.40% | 1.6천 |
|---|
| 2026.09.11 | ₩49,885 | ₩50,273 | ₩49,845 | ₩49,872 | -0.03% | 3.9천 |
|---|
| 2026.09.10 | ₩48,991 | ₩48,991 | ₩48,641 | ₩48,641 | -0.71% | 900 |
|---|
| 2026.09.09 | ₩50,259 | ₩50,259 | ₩49,765 | ₩49,788 | -0.94% | 1.6천 |
|---|
| 2026.09.08 | ₩49,505 | ₩50,099 | ₩49,505 | ₩49,942 | +0.88% | 3.4천 |
|---|
| 2026.09.04 | ₩49,191 | ₩49,191 | ₩48,993 | ₩48,993 | -0.40% | 200 |
|---|
| 2026.09.03 | ₩48,016 | ₩49,204 | ₩47,775 | ₩49,099 | +2.26% | 4.6천 |
|---|
| 2026.09.02 | ₩47,501 | ₩47,962 | ₩47,495 | ₩47,962 | +0.97% | 1.5천 |
|---|
| 2026.09.01 | ₩47,228 | ₩47,481 | ₩47,125 | ₩47,125 | -0.22% | 1천 |
|---|
| 2026.08.31 | ₩47,722 | ₩48,109 | ₩47,722 | ₩48,000 | +0.58% | 1.2천 |
|---|
| 2026.08.28 | ₩48,991 | ₩48,991 | ₩48,060 | ₩48,060 | -1.90% | 300 |
|---|
| 2026.08.27 | ₩48,924 | ₩49,505 | ₩48,924 | ₩49,471 | +1.12% | 8.6천 |
|---|
| 2026.08.26 | ₩48,784 | ₩48,950 | ₩48,544 | ₩48,544 | -0.49% | 400 |
|---|
| 2026.08.25 | ₩48,349 | ₩48,750 | ₩48,349 | ₩48,750 | +0.83% | 1.3천 |
|---|
| 2026.08.24 | ₩47,728 | ₩47,895 | ₩47,728 | ₩47,730 | +0.00% | 1.1천 |
|---|
| 2026.08.21 | ₩48,777 | ₩48,777 | ₩48,590 | ₩48,637 | -0.29% | 1.3천 |
|---|
| 2026.08.20 | ₩48,550 | ₩48,550 | ₩47,949 | ₩48,094 | -0.94% | 4.4천 |
|---|
| 2026.08.19 | ₩48,563 | ₩48,977 | ₩48,563 | ₩48,613 | +0.10% | 2.5만 |
|---|
| 2026.08.18 | ₩48,296 | ₩48,309 | ₩48,097 | ₩48,097 | -0.41% | 1.5천 |
|---|
| 2026.08.17 | ₩49,391 | ₩49,531 | ₩49,311 | ₩49,311 | -0.16% | 500 |
|---|
| 2026.08.14 | ₩50,046 | ₩50,046 | ₩49,696 | ₩49,696 | -0.70% | 1천 |
|---|
| 2026.08.13 | ₩49,966 | ₩50,099 | ₩49,816 | ₩49,816 | -0.30% | 600 |
|---|
| 2026.08.12 | ₩49,284 | ₩49,617 | ₩49,284 | ₩49,617 | +0.67% | 3.4천 |
|---|
| 2026.08.11 | ₩49,271 | ₩49,431 | ₩49,124 | ₩49,188 | -0.17% | 2.4천 |
|---|
| 2026.08.10 | ₩49,365 | ₩49,445 | ₩49,244 | ₩49,244 | -0.24% | 2천 |
|---|
| 2026.08.07 | ₩48,844 | ₩49,137 | ₩48,844 | ₩49,129 | +0.59% | 3.3천 |
|---|
| 2026.08.06 | ₩46,359 | ₩48,510 | ₩46,359 | ₩47,945 | +3.42% | 1.3만 |
|---|
| 2026.08.05 | ₩48,623 | ₩48,777 | ₩48,347 | ₩48,347 | -0.57% | 3.4천 |
|---|
| 2026.08.04 | ₩47,728 | ₩48,510 | ₩47,321 | ₩48,394 | +1.39% | 6.4천 |
|---|
| 2026.08.03 | ₩45,625 | ₩46,827 | ₩45,625 | ₩46,752 | +2.47% | 4.9천 |
|---|
| 2026.07.31 | ₩45,611 | ₩45,611 | ₩44,969 | ₩44,969 | -1.41% | 1.7천 |
|---|
| 2026.07.30 | ₩43,287 | ₩44,543 | ₩43,287 | ₩44,543 | +2.90% | 2.3만 |
|---|
| 2026.07.29 | ₩43,234 | ₩44,169 | ₩42,913 | ₩42,913 | -0.74% | 3.5천 |
|---|
| 2026.07.28 | ₩43,221 | ₩43,808 | ₩43,074 | ₩43,795 | +1.33% | 1.7만 |
|---|
| 2026.07.27 | ₩44,703 | ₩44,703 | ₩43,969 | ₩44,503 | -0.45% | 1.8만 |
|---|
| 2026.07.24 | ₩44,590 | ₩45,177 | ₩44,289 | ₩44,289 | -0.67% | 5.4천 |
|---|
| 2026.07.23 | ₩45,505 | ₩45,505 | ₩44,894 | ₩44,894 | -1.34% | 1.2만 |
|---|
| 2026.07.22 | ₩46,012 | ₩46,346 | ₩45,808 | ₩45,808 | -0.44% | 8.6천 |
|---|
| 2026.07.21 | ₩45,411 | ₩45,732 | ₩45,331 | ₩45,732 | +0.71% | 5천 |
|---|
| 2026.07.20 | ₩44,857 | ₩44,857 | ₩44,340 | ₩44,340 | -1.15% | 3.2천 |
|---|
| 2026.07.17 | ₩44,423 | ₩44,930 | ₩44,329 | ₩44,710 | +0.65% | 1.8만 |
|---|
| 2026.07.16 | ₩45,251 | ₩45,251 | ₩44,656 | ₩44,822 | -0.95% | 2.8만 |
|---|
| 2026.07.15 | ₩47,321 | ₩47,321 | ₩45,585 | ₩46,433 | -1.88% | 5.5천 |
|---|
| 2026.07.14 | ₩46,653 | ₩46,947 | ₩46,653 | ₩46,687 | +0.07% | 8.4천 |
|---|
| 2026.07.13 | ₩46,426 | ₩46,680 | ₩45,945 | ₩46,050 | -0.81% | 800 |
|---|
| 2026.07.10 | ₩47,468 | ₩47,601 | ₩46,974 | ₩47,201 | -0.56% | 4.1천 |
|---|
| 2026.07.09 | ₩46,560 | ₩47,495 | ₩46,560 | ₩47,293 | +1.57% | 4.8천 |
|---|
| 2026.07.08 | ₩45,945 | ₩46,106 | ₩45,879 | ₩45,979 | +0.07% | 1.6천 |
|---|
| 2026.07.07 | ₩45,895 | ₩45,895 | ₩45,895 | ₩45,895 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩46,626 | ₩46,894 | ₩46,485 | ₩46,485 | -0.30% | 8.3천 |
|---|
| 2026.07.02 | ₩47,187 | ₩47,187 | ₩45,665 | ₩46,146 | -2.21% | 1.3천 |
|---|
| 2026.07.01 | ₩46,747 | ₩47,074 | ₩46,660 | ₩46,683 | -0.14% | 2.6천 |
|---|
| 2026.06.30 | ₩46,533 | ₩46,720 | ₩46,346 | ₩46,707 | +0.37% | 7천 |
|---|
| 2026.06.29 | ₩45,892 | ₩46,426 | ₩45,578 | ₩46,251 | +0.78% | 3.1만 |
|---|
| 2026.06.26 | ₩45,411 | ₩46,052 | ₩45,411 | ₩45,879 | +1.03% | 1.8천 |
|---|
| 2026.06.25 | ₩45,264 | ₩45,585 | ₩45,157 | ₩45,331 | +0.15% | 4.9만 |
|---|
| 2026.06.24 | ₩45,785 | ₩46,226 | ₩45,591 | ₩45,591 | -0.42% | 600 |
|---|
| 2026.06.23 | ₩46,039 | ₩46,359 | ₩45,945 | ₩45,945 | -0.20% | 7.7천 |
|---|
| 2026.06.22 | ₩47,241 | ₩47,274 | ₩46,704 | ₩46,773 | -0.99% | 2.4만 |
|---|
| 2026.06.18 | ₩47,054 | ₩47,054 | ₩47,012 | ₩47,012 | -0.09% | 300 |
|---|
| 2026.06.17 | ₩47,221 | ₩47,575 | ₩46,346 | ₩46,346 | -1.85% | 700 |
|---|
| 2026.06.16 | ₩47,595 | ₩47,595 | ₩46,920 | ₩46,920 | -1.42% | 1.2천 |
|---|
| 2026.06.15 | ₩47,481 | ₩47,588 | ₩47,453 | ₩47,453 | -0.06% | 1.3천 |
|---|
| 2026.06.12 | ₩46,426 | ₩46,867 | ₩46,426 | ₩46,489 | +0.14% | 800 |
|---|
| 2026.06.11 | ₩45,752 | ₩46,286 | ₩45,678 | ₩46,230 | +1.05% | 2.5천 |
|---|
| 2026.06.10 | ₩46,640 | ₩46,640 | ₩45,649 | ₩45,649 | -2.12% | 600 |
|---|
| 2026.06.09 | ₩47,187 | ₩47,187 | ₩45,531 | ₩46,419 | -1.63% | 7.2천 |
|---|
| 2026.06.08 | ₩47,107 | ₩47,281 | ₩46,907 | ₩46,927 | -0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩46,713 | ₩46,947 | ₩46,433 | ₩46,649 | -0.14% | 7.1천 |
|---|
| 2026.06.04 | ₩48,710 | ₩49,137 | ₩48,643 | ₩48,857 | +0.30% | 1.8만 |
|---|
| 2026.06.03 | ₩49,952 | ₩49,952 | ₩48,818 | ₩48,996 | -1.91% | 3.2만 |
|---|
| 2026.06.02 | ₩52,690 | ₩52,690 | ₩49,992 | ₩50,193 | -4.74% | 5.8천 |
|---|
| 2026.06.01 | ₩47,909 | ₩49,231 | ₩47,702 | ₩48,950 | +2.17% | 7.7천 |
|---|
| 2026.05.29 | ₩45,879 | ₩46,667 | ₩45,718 | ₩46,573 | +1.51% | 4.1천 |
|---|
| 2026.05.28 | ₩44,303 | ₩44,997 | ₩44,182 | ₩44,850 | +1.24% | 3.8천 |
|---|
| 2026.05.27 | ₩43,555 | ₩43,708 | ₩43,448 | ₩43,613 | +0.13% | 2.1만 |
|---|
| 2026.05.26 | ₩43,808 | ₩44,075 | ₩43,808 | ₩43,993 | +0.42% | 5.7만 |
|---|
| 2026.05.22 | ₩43,328 | ₩43,621 | ₩43,328 | ₩43,462 | +0.31% | 600 |
|---|
| 2026.05.21 | ₩42,539 | ₩42,900 | ₩42,539 | ₩42,755 | +0.51% | 800 |
|---|
| 2026.05.20 | ₩42,546 | ₩43,287 | ₩42,446 | ₩42,903 | +0.84% | 1천 |
|---|
| 2026.05.19 | ₩42,192 | ₩42,399 | ₩41,925 | ₩42,179 | -0.03% | 900 |
|---|
| 2026.05.18 | ₩42,833 | ₩42,833 | ₩42,152 | ₩42,534 | -0.70% | 2.8천 |
|---|
| 2026.05.15 | ₩42,219 | ₩42,781 | ₩42,219 | ₩42,346 | +0.30% | 1.9천 |
|---|
| 2026.05.14 | ₩42,539 | ₩43,381 | ₩42,539 | ₩43,139 | +1.41% | 3.4천 |
|---|
| 2026.05.13 | ₩41,578 | ₩42,353 | ₩41,578 | ₩42,215 | +1.53% | 4천 |
|---|
| 2026.05.12 | ₩41,551 | ₩41,738 | ₩41,284 | ₩41,618 | +0.16% | 1.6천 |
|---|
| 2026.05.11 | ₩41,551 | ₩42,259 | ₩41,551 | ₩41,878 | +0.79% | 2천 |
|---|
| 2026.05.08 | ₩41,070 | ₩41,665 | ₩41,070 | ₩41,663 | +1.44% | 2.1천 |
|---|
| 2026.05.07 | ₩41,337 | ₩41,431 | ₩40,894 | ₩40,894 | -1.07% | 500 |
|---|
| 2026.05.06 | ₩40,650 | ₩41,164 | ₩40,650 | ₩41,129 | +1.18% | 1.2천 |
|---|
| 2026.05.05 | ₩40,536 | ₩40,536 | ₩40,162 | ₩40,308 | -0.56% | 1.3천 |
|---|
| 2026.05.04 | ₩40,042 | ₩40,269 | ₩40,042 | ₩40,067 | +0.06% | 500 |
|---|
| 2026.05.01 | ₩40,189 | ₩40,189 | ₩39,788 | ₩39,834 | -0.88% | 700 |
|---|
| 2026.04.30 | ₩39,975 | ₩40,082 | ₩39,361 | ₩39,976 | +0.00% | 1.5천 |
|---|
| 2026.04.29 | ₩40,322 | ₩40,322 | ₩39,775 | ₩40,000 | -0.80% | 2.2만 |
|---|
| 2026.04.28 | ₩40,910 | ₩40,910 | ₩40,642 | ₩40,642 | -0.66% | 1.7천 |
|---|
| 2026.04.27 | ₩41,244 | ₩41,337 | ₩41,137 | ₩41,281 | +0.09% | 1.3만 |
|---|
| 2026.04.24 | ₩41,070 | ₩41,137 | ₩40,603 | ₩41,069 | -0.00% | 5.2천 |
|---|
| 2026.04.23 | ₩41,097 | ₩41,097 | ₩40,443 | ₩40,857 | -0.58% | 2.7천 |
|---|
| 2026.04.22 | ₩41,872 | ₩41,983 | ₩41,738 | ₩41,983 | +0.26% | 1.6천 |
|---|
| 2026.04.21 | ₩41,792 | ₩42,005 | ₩41,204 | ₩41,204 | -1.41% | 1.4천 |
|---|
| 2026.04.20 | ₩41,030 | ₩41,418 | ₩41,030 | ₩41,418 | +0.94% | 1.8천 |
|---|
| 2026.04.17 | ₩40,830 | ₩41,124 | ₩40,790 | ₩40,883 | +0.13% | 1.2만 |
|---|
| 2026.04.16 | ₩40,376 | ₩40,376 | ₩39,895 | ₩40,169 | -0.51% | 2.1천 |
|---|
| 2026.04.15 | ₩39,628 | ₩39,935 | ₩39,481 | ₩39,935 | +0.78% | 1.7천 |
|---|
| 2026.04.14 | ₩39,027 | ₩39,047 | ₩38,826 | ₩38,888 | -0.36% | 700 |
|---|
| 2026.04.13 | ₩37,117 | ₩38,172 | ₩37,097 | ₩38,172 | +2.84% | 2.1천 |
|---|
| 2026.04.10 | ₩37,010 | ₩37,197 | ₩36,876 | ₩37,049 | +0.10% | 500 |
|---|
| 2026.04.09 | ₩37,210 | ₩37,457 | ₩37,144 | ₩37,453 | +0.65% | 1천 |
|---|
| 2026.04.08 | ₩38,586 | ₩38,586 | ₩37,531 | ₩37,611 | -2.53% | 1.6천 |
|---|
| 2026.04.07 | ₩36,396 | ₩36,840 | ₩36,342 | ₩36,840 | +1.22% | 1.3천 |
|---|
| 2026.04.06 | ₩37,090 | ₩37,090 | ₩36,783 | ₩36,903 | -0.50% | 4천 |
|---|
| 2026.04.02 | ₩36,235 | ₩36,768 | ₩36,235 | ₩36,768 | +1.47% | 8.5천 |
|---|
| 2026.04.01 | ₩36,730 | ₩36,983 | ₩36,720 | ₩36,720 | -0.03% | 600 |
|---|
| 2026.03.31 | ₩35,942 | ₩36,730 | ₩35,781 | ₩36,627 | +1.91% | 3.6천 |
|---|
| 2026.03.30 | ₩35,821 | ₩35,821 | ₩35,182 | ₩35,182 | -1.79% | 400 |
|---|
| 2026.03.27 | ₩35,527 | ₩35,527 | ₩35,336 | ₩35,336 | -0.54% | 500 |
|---|
| 2026.03.26 | ₩36,374 | ₩36,374 | ₩36,374 | ₩36,374 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,691 | ₩37,865 | ₩37,244 | ₩37,347 | -0.91% | 1천 |
|---|
| 2026.03.24 | ₩37,063 | ₩37,405 | ₩36,957 | ₩37,063 | 0.00% | 1.5만 |
|---|
| 2026.03.23 | ₩38,052 | ₩38,499 | ₩38,052 | ₩38,279 | +0.60% | 900 |
|---|
| 2026.03.20 | ₩37,664 | ₩37,691 | ₩37,324 | ₩37,324 | -0.90% | 500 |
|---|
| 2026.03.19 | ₩37,745 | ₩38,286 | ₩37,745 | ₩38,279 | +1.42% | 1.1천 |
|---|
| 2026.03.18 | ₩38,746 | ₩38,800 | ₩38,201 | ₩38,201 | -1.41% | 3.8만 |
|---|
| 2026.03.17 | ₩39,200 | ₩39,200 | ₩38,760 | ₩38,812 | -0.99% | 5.1만 |
|---|
| 2026.03.16 | ₩38,987 | ₩38,987 | ₩38,653 | ₩38,653 | -0.86% | 900 |
|---|
| 2026.03.13 | ₩38,853 | ₩38,920 | ₩38,185 | ₩38,266 | -1.51% | 2.6천 |
|---|
| 2026.03.12 | ₩38,706 | ₩38,720 | ₩38,399 | ₩38,399 | -0.79% | 2.6천 |
|---|
| 2026.03.11 | ₩39,681 | ₩39,681 | ₩38,933 | ₩39,174 | -1.28% | 9.2천 |
|---|
| 2026.03.10 | ₩39,749 | ₩39,838 | ₩39,067 | ₩39,067 | -1.72% | 1.9만 |
|---|
| 2026.03.09 | ₩39,020 | ₩39,842 | ₩39,020 | ₩39,788 | +1.97% | 2.5천 |
|---|
| 2026.03.06 | ₩39,468 | ₩39,895 | ₩39,468 | ₩39,514 | +0.12% | 1.8만 |
|---|
| 2026.03.05 | ₩39,962 | ₩40,309 | ₩39,667 | ₩39,982 | +0.05% | 2천 |
|---|
| 2026.03.04 | ₩39,454 | ₩39,735 | ₩39,454 | ₩39,601 | +0.37% | 1.4천 |
|---|
| 2026.03.03 | ₩38,038 | ₩39,521 | ₩38,038 | ₩39,108 | +2.81% | 1.3천 |
|---|
| 2026.03.02 | ₩38,673 | ₩39,401 | ₩38,673 | ₩39,195 | +1.35% | 2.3만 |
|---|
| 2026.02.27 | ₩38,786 | ₩38,951 | ₩38,533 | ₩38,947 | +0.41% | 2.5천 |
|---|
| 2026.02.26 | ₩39,508 | ₩39,548 | ₩38,867 | ₩39,514 | +0.02% | 2만 |
|---|
| 2026.02.25 | ₩39,922 | ₩39,922 | ₩39,214 | ₩39,241 | -1.71% | 1천 |
|---|
| 2026.02.24 | ₩38,947 | ₩39,454 | ₩38,666 | ₩39,314 | +0.94% | 8.2천 |
|---|
| 2026.02.23 | ₩38,119 | ₩38,252 | ₩38,119 | ₩38,237 | +0.31% | 700 |
|---|
| 2026.02.20 | ₩39,428 | ₩39,677 | ₩39,146 | ₩39,146 | -0.71% | 3.1천 |
|---|
| 2026.02.19 | ₩38,920 | ₩39,282 | ₩38,920 | ₩39,274 | +0.91% | 2.9천 |
|---|
| 2026.02.18 | ₩38,571 | ₩39,281 | ₩38,571 | ₩39,281 | +1.84% | 8.8천 |
|---|
| 2026.02.17 | ₩38,199 | ₩38,613 | ₩37,865 | ₩38,346 | +0.38% | 2.1만 |
|---|
| 2026.02.13 | ₩38,412 | ₩39,054 | ₩38,412 | ₩38,626 | +0.56% | 3.1만 |
|---|
| 2026.02.12 | ₩39,387 | ₩39,387 | ₩38,132 | ₩38,280 | -2.81% | 47.2만 |
|---|
| 2026.02.11 | ₩39,641 | ₩39,641 | ₩38,907 | ₩39,281 | -0.91% | 44.2만 |
|---|
| 2026.02.10 | ₩39,828 | ₩39,899 | ₩39,401 | ₩39,401 | -1.07% | 1.8천 |
|---|
| 2026.02.09 | ₩38,453 | ₩39,347 | ₩38,453 | ₩39,254 | +2.08% | 4.6천 |
|---|
| 2026.02.06 | ₩38,117 | ₩38,533 | ₩37,771 | ₩38,493 | +0.98% | 6.7천 |
|---|
| 2026.02.05 | ₩38,346 | ₩38,733 | ₩37,806 | ₩37,806 | -1.41% | 1.8천 |
|---|
| 2026.02.04 | ₩39,741 | ₩40,042 | ₩39,174 | ₩39,534 | -0.52% | 4.6천 |
|---|
| 2026.02.03 | ₩41,164 | ₩41,297 | ₩39,855 | ₩40,189 | -2.37% | 1.7만 |
|---|
| 2026.02.02 | ₩42,059 | ₩42,059 | ₩41,618 | ₩41,618 | -1.05% | 5.9천 |
|---|
| 2026.01.30 | ₩42,072 | ₩42,259 | ₩41,711 | ₩41,781 | -0.69% | 1.5만 |
|---|
| 2026.01.29 | ₩43,661 | ₩43,661 | ₩42,072 | ₩42,726 | -2.14% | 3.9만 |
|---|
| 2026.01.28 | ₩43,755 | ₩43,755 | ₩43,413 | ₩43,413 | -0.78% | 700 |
|---|
| 2026.01.27 | ₩43,969 | ₩43,969 | ₩43,461 | ₩43,902 | -0.15% | 4천 |
|---|
| 2026.01.26 | ₩44,343 | ₩44,343 | ₩44,289 | ₩44,305 | -0.08% | 1.1천 |
|---|
| 2026.01.23 | ₩44,603 | ₩44,770 | ₩44,289 | ₩44,289 | -0.70% | 2.8천 |
|---|
| 2026.01.22 | ₩44,216 | ₩44,496 | ₩44,116 | ₩44,496 | +0.63% | 2.3천 |
|---|
| 2026.01.21 | ₩42,722 | ₩43,448 | ₩42,722 | ₩43,298 | +1.35% | 2.9천 |
|---|
| 2026.01.20 | ₩43,207 | ₩43,955 | ₩43,087 | ₩43,127 | -0.19% | 2.8천 |
|---|
| 2026.01.16 | ₩44,102 | ₩44,381 | ₩43,982 | ₩44,025 | -0.18% | 3천 |
|---|
| 2026.01.15 | ₩43,795 | ₩43,835 | ₩43,595 | ₩43,607 | -0.43% | 5.4천 |
|---|
| 2026.01.14 | ₩43,515 | ₩43,515 | ₩43,394 | ₩43,453 | -0.14% | 1.5만 |
|---|
| 2026.01.13 | ₩44,997 | ₩44,997 | ₩43,929 | ₩43,970 | -2.28% | 3천 |
|---|
| 2026.01.12 | ₩44,476 | ₩44,690 | ₩44,296 | ₩44,634 | +0.35% | 6.6천 |
|---|
| 2026.01.09 | ₩44,530 | ₩44,676 | ₩44,289 | ₩44,596 | +0.15% | 3.9천 |
|---|
| 2026.01.08 | ₩43,862 | ₩44,196 | ₩43,715 | ₩43,927 | +0.15% | 1.1만 |
|---|
| 2026.01.07 | ₩44,316 | ₩44,316 | ₩43,661 | ₩43,891 | -0.96% | 2.4만 |
|---|
| 2026.01.06 | ₩43,830 | ₩44,156 | ₩43,808 | ₩44,009 | +0.41% | 4.1만 |
|---|
| 2026.01.05 | ₩42,873 | ₩43,822 | ₩42,833 | ₩43,488 | +1.43% | 1.3만 |
|---|
| 2026.01.02 | ₩41,484 | ₩41,925 | ₩41,471 | ₩41,872 | +0.93% | 7.2천 |
|---|
| 2025.12.31 | ₩41,364 | ₩41,498 | ₩41,251 | ₩41,251 | -0.27% | 3만 |
|---|
| 2025.12.30 | ₩41,805 | ₩41,805 | ₩41,623 | ₩41,623 | -0.43% | 6천 |
|---|
| 2025.12.29 | ₩41,845 | ₩41,845 | ₩41,498 | ₩41,631 | -0.51% | 6.9천 |
|---|
| 2025.12.26 | ₩41,877 | ₩41,877 | ₩41,877 | ₩41,877 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,751 | ₩42,005 | ₩41,751 | ₩42,005 | +0.61% | 3.8천 |
|---|
| 2025.12.23 | ₩41,832 | ₩41,845 | ₩41,671 | ₩41,693 | -0.33% | 1.4만 |
|---|
| 2025.12.22 | ₩41,484 | ₩41,484 | ₩41,271 | ₩41,444 | -0.10% | 8.3천 |
|---|
| 2025.12.19 | ₩41,177 | ₩41,471 | ₩41,110 | ₩41,244 | +0.16% | 2.1만 |
|---|
| 2025.12.18 | ₩41,551 | ₩41,564 | ₩40,890 | ₩40,937 | -1.48% | 2.7만 |
|---|
| 2025.12.17 | ₩41,351 | ₩41,631 | ₩40,883 | ₩40,883 | -1.13% | 3.9만 |
|---|
| 2025.12.16 | ₩42,045 | ₩42,286 | ₩41,698 | ₩42,139 | +0.22% | 8만 |
|---|
| 2025.12.15 | ₩42,740 | ₩42,740 | ₩42,219 | ₩42,258 | -1.13% | 6.9만 |
|---|
| 2025.12.12 | ₩43,661 | ₩43,675 | ₩43,159 | ₩43,159 | -1.15% | 7.1만 |
|---|
| 2025.12.11 | ₩43,448 | ₩43,541 | ₩43,274 | ₩43,468 | +0.05% | 11만 |
|---|
| 2025.12.10 | ₩42,892 | ₩43,448 | ₩42,807 | ₩43,274 | +0.89% | 4.6만 |
|---|
| 2025.12.09 | ₩42,713 | ₩43,047 | ₩42,606 | ₩42,943 | +0.54% | 4.8만 |
|---|
| 2025.12.08 | ₩42,793 | ₩42,793 | ₩42,733 | ₩42,733 | -0.14% | 2.7천 |
|---|
| 2025.12.05 | ₩43,568 | ₩43,688 | ₩43,175 | ₩43,175 | -0.90% | 800 |
|---|
| 2025.12.04 | ₩43,434 | ₩43,434 | ₩43,173 | ₩43,173 | -0.60% | 700 |
|---|
| 2025.12.03 | ₩43,023 | ₩43,023 | ₩43,023 | ₩43,023 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,608 | ₩43,608 | ₩43,197 | ₩43,197 | -0.94% | 7.5천 |
|---|
| 2025.12.01 | ₩43,341 | ₩43,368 | ₩43,265 | ₩43,265 | -0.18% | 300 |
|---|
| 2025.11.28 | ₩43,448 | ₩43,755 | ₩43,448 | ₩43,708 | +0.60% | 900 |
|---|
| 2025.11.26 | ₩43,127 | ₩43,354 | ₩43,127 | ₩43,255 | +0.30% | 3.2천 |
|---|
| 2025.11.25 | ₩42,052 | ₩42,793 | ₩42,052 | ₩42,721 | +1.59% | 1.8천 |
|---|
| 2025.11.24 | ₩40,923 | ₩41,778 | ₩40,923 | ₩41,685 | +1.86% | 9.7천 |
|---|
| 2025.11.21 | ₩40,589 | ₩40,937 | ₩40,589 | ₩40,663 | +0.18% | 1천 |
|---|
| 2025.11.20 | ₩41,404 | ₩41,564 | ₩39,860 | ₩39,860 | -3.73% | 2.7천 |
|---|
| 2025.11.19 | ₩41,231 | ₩41,231 | ₩40,770 | ₩40,770 | -1.12% | 200 |
|---|
| 2025.11.18 | ₩41,168 | ₩41,168 | ₩41,168 | ₩41,168 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩41,925 | ₩41,959 | ₩41,170 | ₩41,289 | -1.52% | 1.2천 |
|---|
| 2025.11.14 | ₩41,938 | ₩42,433 | ₩41,938 | ₩41,949 | +0.03% | 6.3천 |
|---|
| 2025.11.13 | ₩43,034 | ₩43,034 | ₩42,316 | ₩42,316 | -1.67% | 300 |
|---|
| 2025.11.12 | ₩43,541 | ₩43,541 | ₩43,175 | ₩43,175 | -0.84% | 400 |
|---|
| 2025.11.11 | ₩43,034 | ₩43,408 | ₩43,034 | ₩43,349 | +0.73% | 3.4천 |
|---|
| 2025.11.10 | ₩42,927 | ₩43,083 | ₩42,847 | ₩42,893 | -0.08% | 5.3천 |
|---|
| 2025.11.07 | ₩42,539 | ₩42,927 | ₩42,539 | ₩42,921 | +0.90% | 4.2천 |
|---|
| 2025.11.06 | ₩43,434 | ₩43,661 | ₩42,748 | ₩42,748 | -1.58% | 1천 |
|---|
| 2025.11.05 | ₩43,529 | ₩43,768 | ₩43,368 | ₩43,616 | +0.20% | 500 |
|---|
| 2025.11.04 | ₩43,742 | ₩43,795 | ₩43,290 | ₩43,290 | -1.03% | 700 |
|---|
| 2025.11.03 | ₩44,543 | ₩44,596 | ₩44,112 | ₩44,345 | -0.44% | 1.3천 |
|---|
| 2025.10.31 | ₩43,915 | ₩44,129 | ₩43,848 | ₩44,093 | +0.40% | 2.5만 |
|---|
| 2025.10.30 | ₩43,541 | ₩43,876 | ₩43,261 | ₩43,261 | -0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩44,623 | ₩44,623 | ₩43,963 | ₩43,963 | -1.48% | 6.8천 |
|---|
| 2025.10.28 | ₩45,077 | ₩45,077 | ₩44,739 | ₩44,739 | -0.75% | 1.2천 |
|---|
| 2025.10.27 | ₩44,703 | ₩44,742 | ₩44,703 | ₩44,742 | +0.09% | 600 |
|---|
| 2025.10.24 | ₩44,803 | ₩44,810 | ₩44,351 | ₩44,351 | -1.01% | 2천 |
|---|
| 2025.10.23 | ₩44,276 | ₩44,436 | ₩44,262 | ₩44,436 | +0.36% | 2.8천 |
|---|
| 2025.10.22 | ₩44,280 | ₩44,280 | ₩44,280 | ₩44,280 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,650 | ₩44,850 | ₩44,650 | ₩44,801 | +0.34% | 500 |
|---|
| 2025.10.20 | ₩44,089 | ₩44,392 | ₩44,087 | ₩44,316 | +0.52% | 900 |
|---|
| 2025.10.17 | ₩43,354 | ₩43,528 | ₩43,207 | ₩43,494 | +0.32% | 2.1천 |
|---|
| 2025.10.16 | ₩44,770 | ₩44,770 | ₩43,878 | ₩43,878 | -1.99% | 300 |
|---|
| 2025.10.15 | ₩44,730 | ₩44,826 | ₩44,409 | ₩44,440 | -0.65% | 1.2만 |
|---|
| 2025.10.14 | ₩43,448 | ₩44,689 | ₩43,406 | ₩44,456 | +2.32% | 2.2천 |
|---|
| 2025.10.13 | ₩43,942 | ₩44,236 | ₩43,887 | ₩44,230 | +0.66% | 1.9천 |
|---|
| 2025.10.10 | ₩45,438 | ₩45,438 | ₩43,509 | ₩43,509 | -4.24% | 1.4천 |
|---|