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 | ₩49,959 | ₩50,180 | ₩49,959 | ₩50,100 | +0.28% | 700 |
| 2026.10.08 | ₩49,765 | ₩49,792 | ₩49,523 | ₩49,523 | -0.49% | 700 |
| 2026.10.07 | ₩50,126 | ₩50,499 | ₩49,986 | ₩50,499 | +0.74% | 2.9천 |
| 2026.10.06 | ₩50,541 | ₩50,855 | ₩50,430 | ₩50,709 | +0.33% | 1.7천 |
| 2026.10.05 | ₩49,612 | ₩50,086 | ₩49,612 | ₩49,886 | +0.55% | 900 |
| 2026.10.02 | ₩49,658 | ₩49,792 | ₩49,498 | ₩49,498 | -0.32% | 1.3천 |
| 2026.10.01 | ₩48,682 | ₩48,829 | ₩48,534 | ₩48,534 | -0.30% | 500 |
| 2026.09.30 | ₩48,829 | ₩48,829 | ₩48,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,529 |
| -0.62% |
| 5.4천 |
| 2026.09.29 | ₩48,682 | ₩48,870 | ₩48,681 | ₩48,681 | -0.00% | 600 |
|---|
| 2026.09.28 | ₩48,034 | ₩48,709 | ₩48,034 | ₩48,117 | +0.17% | 1만 |
|---|
| 2026.09.25 | ₩49,371 | ₩49,625 | ₩49,284 | ₩49,284 | -0.18% | 2천 |
|---|
| 2026.09.24 | ₩48,870 | ₩49,124 | ₩48,522 | ₩49,083 | +0.44% | 2.1천 |
|---|
| 2026.09.23 | ₩50,688 | ₩50,688 | ₩49,545 | ₩49,545 | -2.26% | 300 |
|---|
| 2026.09.22 | ₩50,327 | ₩50,848 | ₩50,327 | ₩50,720 | +0.78% | 5.8만 |
|---|
| 2026.09.21 | ₩50,060 | ₩50,260 | ₩50,046 | ₩50,142 | +0.17% | 3.5만 |
|---|
| 2026.09.18 | ₩49,217 | ₩49,458 | ₩49,177 | ₩49,431 | +0.43% | 3.7만 |
|---|
| 2026.09.17 | ₩49,572 | ₩49,886 | ₩49,572 | ₩49,705 | +0.27% | 5.3만 |
|---|
| 2026.09.16 | ₩48,669 | ₩48,709 | ₩47,713 | ₩48,041 | -1.29% | 8만 |
|---|
| 2026.09.15 | ₩48,950 | ₩48,950 | ₩48,214 | ₩48,214 | -1.50% | 2.4만 |
|---|
| 2026.09.14 | ₩48,963 | ₩49,017 | ₩48,765 | ₩48,765 | -0.40% | 1.6천 |
|---|
| 2026.09.11 | ₩49,939 | ₩50,327 | ₩49,899 | ₩49,926 | -0.03% | 3.9천 |
|---|
| 2026.09.10 | ₩49,043 | ₩49,043 | ₩48,693 | ₩48,693 | -0.71% | 900 |
|---|
| 2026.09.09 | ₩50,314 | ₩50,314 | ₩49,819 | ₩49,842 | -0.94% | 1.6천 |
|---|
| 2026.09.08 | ₩49,558 | ₩50,153 | ₩49,558 | ₩49,995 | +0.88% | 3.4천 |
|---|
| 2026.09.04 | ₩49,244 | ₩49,244 | ₩49,046 | ₩49,046 | -0.40% | 200 |
|---|
| 2026.09.03 | ₩48,067 | ₩49,257 | ₩47,827 | ₩49,152 | +2.26% | 4.6천 |
|---|
| 2026.09.02 | ₩47,553 | ₩48,014 | ₩47,546 | ₩48,014 | +0.97% | 1.5천 |
|---|
| 2026.09.01 | ₩47,278 | ₩47,532 | ₩47,175 | ₩47,175 | -0.22% | 1천 |
|---|
| 2026.08.31 | ₩47,773 | ₩48,161 | ₩47,773 | ₩48,051 | +0.58% | 1.2천 |
|---|
| 2026.08.28 | ₩49,043 | ₩49,043 | ₩48,111 | ₩48,111 | -1.90% | 300 |
|---|
| 2026.08.27 | ₩48,977 | ₩49,558 | ₩48,977 | ₩49,525 | +1.12% | 8.6천 |
|---|
| 2026.08.26 | ₩48,836 | ₩49,003 | ₩48,597 | ₩48,597 | -0.49% | 400 |
|---|
| 2026.08.25 | ₩48,402 | ₩48,803 | ₩48,402 | ₩48,803 | +0.83% | 1.3천 |
|---|
| 2026.08.24 | ₩47,780 | ₩47,947 | ₩47,780 | ₩47,781 | +0.00% | 1.1천 |
|---|
| 2026.08.21 | ₩48,829 | ₩48,829 | ₩48,642 | ₩48,689 | -0.29% | 1.3천 |
|---|
| 2026.08.20 | ₩48,602 | ₩48,602 | ₩48,000 | ₩48,146 | -0.94% | 4.4천 |
|---|
| 2026.08.19 | ₩48,616 | ₩49,030 | ₩48,616 | ₩48,665 | +0.10% | 2.5만 |
|---|
| 2026.08.18 | ₩48,348 | ₩48,361 | ₩48,149 | ₩48,149 | -0.41% | 1.5천 |
|---|
| 2026.08.17 | ₩49,444 | ₩49,585 | ₩49,364 | ₩49,364 | -0.16% | 500 |
|---|
| 2026.08.14 | ₩50,100 | ₩50,100 | ₩49,749 | ₩49,749 | -0.70% | 1천 |
|---|
| 2026.08.13 | ₩50,019 | ₩50,153 | ₩49,870 | ₩49,870 | -0.30% | 600 |
|---|
| 2026.08.12 | ₩49,338 | ₩49,670 | ₩49,338 | ₩49,670 | +0.67% | 3.4천 |
|---|
| 2026.08.11 | ₩49,324 | ₩49,485 | ₩49,177 | ₩49,241 | -0.17% | 2.4천 |
|---|
| 2026.08.10 | ₩49,418 | ₩49,498 | ₩49,297 | ₩49,297 | -0.24% | 2천 |
|---|
| 2026.08.07 | ₩48,896 | ₩49,190 | ₩48,896 | ₩49,182 | +0.59% | 3.3천 |
|---|
| 2026.08.06 | ₩46,409 | ₩48,562 | ₩46,409 | ₩47,996 | +3.42% | 1.3만 |
|---|
| 2026.08.05 | ₩48,676 | ₩48,829 | ₩48,399 | ₩48,399 | -0.57% | 3.4천 |
|---|
| 2026.08.04 | ₩47,780 | ₩48,562 | ₩47,372 | ₩48,446 | +1.39% | 6.4천 |
|---|
| 2026.08.03 | ₩45,674 | ₩46,877 | ₩45,674 | ₩46,802 | +2.47% | 4.9천 |
|---|
| 2026.07.31 | ₩45,661 | ₩45,661 | ₩45,017 | ₩45,017 | -1.41% | 1.7천 |
|---|
| 2026.07.30 | ₩43,334 | ₩44,591 | ₩43,334 | ₩44,591 | +2.90% | 2.3만 |
|---|
| 2026.07.29 | ₩43,281 | ₩44,217 | ₩42,960 | ₩42,960 | -0.74% | 3.5천 |
|---|
| 2026.07.28 | ₩43,267 | ₩43,856 | ₩43,120 | ₩43,842 | +1.33% | 1.7만 |
|---|
| 2026.07.27 | ₩44,751 | ₩44,751 | ₩44,016 | ₩44,551 | -0.45% | 1.8만 |
|---|
| 2026.07.24 | ₩44,638 | ₩45,226 | ₩44,337 | ₩44,337 | -0.67% | 5.4천 |
|---|
| 2026.07.23 | ₩45,554 | ₩45,554 | ₩44,943 | ₩44,943 | -1.34% | 1.2만 |
|---|
| 2026.07.22 | ₩46,062 | ₩46,396 | ₩45,857 | ₩45,857 | -0.44% | 8.6천 |
|---|
| 2026.07.21 | ₩45,460 | ₩45,781 | ₩45,380 | ₩45,781 | +0.71% | 5천 |
|---|
| 2026.07.20 | ₩44,905 | ₩44,905 | ₩44,388 | ₩44,388 | -1.15% | 3.2천 |
|---|
| 2026.07.17 | ₩44,471 | ₩44,979 | ₩44,377 | ₩44,758 | +0.65% | 1.8만 |
|---|
| 2026.07.16 | ₩45,300 | ₩45,300 | ₩44,705 | ₩44,870 | -0.95% | 2.8만 |
|---|
| 2026.07.15 | ₩47,372 | ₩47,372 | ₩45,634 | ₩46,483 | -1.88% | 5.5천 |
|---|
| 2026.07.14 | ₩46,704 | ₩46,998 | ₩46,704 | ₩46,737 | +0.07% | 8.4천 |
|---|
| 2026.07.13 | ₩46,476 | ₩46,730 | ₩45,995 | ₩46,099 | -0.81% | 800 |
|---|
| 2026.07.10 | ₩47,519 | ₩47,653 | ₩47,024 | ₩47,252 | -0.56% | 4.1천 |
|---|
| 2026.07.09 | ₩46,610 | ₩47,546 | ₩46,610 | ₩47,344 | +1.57% | 4.8천 |
|---|
| 2026.07.08 | ₩45,995 | ₩46,155 | ₩45,928 | ₩46,028 | +0.07% | 1.6천 |
|---|
| 2026.07.07 | ₩45,944 | ₩45,944 | ₩45,944 | ₩45,944 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩46,677 | ₩46,944 | ₩46,535 | ₩46,535 | -0.30% | 8.3천 |
|---|
| 2026.07.02 | ₩47,238 | ₩47,238 | ₩45,714 | ₩46,195 | -2.21% | 1.3천 |
|---|
| 2026.07.01 | ₩46,797 | ₩47,125 | ₩46,710 | ₩46,733 | -0.14% | 2.6천 |
|---|
| 2026.06.30 | ₩46,583 | ₩46,770 | ₩46,396 | ₩46,757 | +0.37% | 7천 |
|---|
| 2026.06.29 | ₩45,941 | ₩46,476 | ₩45,627 | ₩46,301 | +0.78% | 3.1만 |
|---|
| 2026.06.26 | ₩45,460 | ₩46,102 | ₩45,460 | ₩45,928 | +1.03% | 1.8천 |
|---|
| 2026.06.25 | ₩45,313 | ₩45,634 | ₩45,206 | ₩45,380 | +0.15% | 4.9만 |
|---|
| 2026.06.24 | ₩45,834 | ₩46,276 | ₩45,641 | ₩45,641 | -0.42% | 600 |
|---|
| 2026.06.23 | ₩46,088 | ₩46,409 | ₩45,995 | ₩45,995 | -0.20% | 7.7천 |
|---|
| 2026.06.22 | ₩47,292 | ₩47,325 | ₩46,754 | ₩46,824 | -0.99% | 2.4만 |
|---|
| 2026.06.18 | ₩47,105 | ₩47,105 | ₩47,063 | ₩47,063 | -0.09% | 300 |
|---|
| 2026.06.17 | ₩47,272 | ₩47,626 | ₩46,396 | ₩46,396 | -1.85% | 700 |
|---|
| 2026.06.16 | ₩47,646 | ₩47,646 | ₩46,971 | ₩46,971 | -1.42% | 1.2천 |
|---|
| 2026.06.15 | ₩47,532 | ₩47,639 | ₩47,504 | ₩47,504 | -0.06% | 1.3천 |
|---|
| 2026.06.12 | ₩46,476 | ₩46,917 | ₩46,476 | ₩46,539 | +0.14% | 800 |
|---|
| 2026.06.11 | ₩45,801 | ₩46,336 | ₩45,727 | ₩46,280 | +1.05% | 2.5천 |
|---|
| 2026.06.10 | ₩46,690 | ₩46,690 | ₩45,698 | ₩45,698 | -2.12% | 600 |
|---|
| 2026.06.09 | ₩47,238 | ₩47,238 | ₩45,580 | ₩46,470 | -1.63% | 7.2천 |
|---|
| 2026.06.08 | ₩47,158 | ₩47,332 | ₩46,958 | ₩46,978 | -0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩46,764 | ₩46,998 | ₩46,483 | ₩46,699 | -0.14% | 7.1천 |
|---|
| 2026.06.04 | ₩48,763 | ₩49,190 | ₩48,696 | ₩48,910 | +0.30% | 1.8만 |
|---|
| 2026.06.03 | ₩50,006 | ₩50,006 | ₩48,871 | ₩49,049 | -1.91% | 3.2만 |
|---|
| 2026.06.02 | ₩52,747 | ₩52,747 | ₩50,046 | ₩50,247 | -4.74% | 5.8천 |
|---|
| 2026.06.01 | ₩47,960 | ₩49,284 | ₩47,753 | ₩49,003 | +2.17% | 7.7천 |
|---|
| 2026.05.29 | ₩45,928 | ₩46,717 | ₩45,768 | ₩46,623 | +1.51% | 4.1천 |
|---|
| 2026.05.28 | ₩44,350 | ₩45,046 | ₩44,230 | ₩44,898 | +1.24% | 3.8천 |
|---|
| 2026.05.27 | ₩43,602 | ₩43,755 | ₩43,495 | ₩43,660 | +0.13% | 2.1만 |
|---|
| 2026.05.26 | ₩43,856 | ₩44,123 | ₩43,856 | ₩44,040 | +0.42% | 5.7만 |
|---|
| 2026.05.22 | ₩43,374 | ₩43,668 | ₩43,374 | ₩43,509 | +0.31% | 600 |
|---|
| 2026.05.21 | ₩42,585 | ₩42,946 | ₩42,585 | ₩42,801 | +0.51% | 800 |
|---|
| 2026.05.20 | ₩42,592 | ₩43,334 | ₩42,492 | ₩42,949 | +0.84% | 1천 |
|---|
| 2026.05.19 | ₩42,238 | ₩42,445 | ₩41,970 | ₩42,224 | -0.03% | 900 |
|---|
| 2026.05.18 | ₩42,880 | ₩42,880 | ₩42,198 | ₩42,580 | -0.70% | 2.8천 |
|---|
| 2026.05.15 | ₩42,264 | ₩42,827 | ₩42,264 | ₩42,391 | +0.30% | 1.9천 |
|---|
| 2026.05.14 | ₩42,585 | ₩43,428 | ₩42,585 | ₩43,186 | +1.41% | 3.4천 |
|---|
| 2026.05.13 | ₩41,623 | ₩42,398 | ₩41,623 | ₩42,260 | +1.53% | 4천 |
|---|
| 2026.05.12 | ₩41,596 | ₩41,783 | ₩41,329 | ₩41,663 | +0.16% | 1.6천 |
|---|
| 2026.05.11 | ₩41,596 | ₩42,305 | ₩41,596 | ₩41,924 | +0.79% | 2천 |
|---|
| 2026.05.08 | ₩41,115 | ₩41,710 | ₩41,115 | ₩41,708 | +1.44% | 2.1천 |
|---|
| 2026.05.07 | ₩41,382 | ₩41,476 | ₩40,938 | ₩40,938 | -1.07% | 500 |
|---|
| 2026.05.06 | ₩40,693 | ₩41,208 | ₩40,693 | ₩41,173 | +1.18% | 1.2천 |
|---|
| 2026.05.05 | ₩40,580 | ₩40,580 | ₩40,205 | ₩40,351 | -0.56% | 1.3천 |
|---|
| 2026.05.04 | ₩40,085 | ₩40,312 | ₩40,085 | ₩40,110 | +0.06% | 500 |
|---|
| 2026.05.01 | ₩40,232 | ₩40,232 | ₩39,831 | ₩39,876 | -0.88% | 700 |
|---|
| 2026.04.30 | ₩40,018 | ₩40,125 | ₩39,403 | ₩40,020 | +0.00% | 1.5천 |
|---|
| 2026.04.29 | ₩40,366 | ₩40,366 | ₩39,818 | ₩40,044 | -0.80% | 2.2만 |
|---|
| 2026.04.28 | ₩40,954 | ₩40,954 | ₩40,685 | ₩40,685 | -0.66% | 1.7천 |
|---|
| 2026.04.27 | ₩41,288 | ₩41,382 | ₩41,181 | ₩41,326 | +0.09% | 1.3만 |
|---|
| 2026.04.24 | ₩41,115 | ₩41,181 | ₩40,647 | ₩41,113 | -0.00% | 5.2천 |
|---|
| 2026.04.23 | ₩41,141 | ₩41,141 | ₩40,486 | ₩40,901 | -0.58% | 2.7천 |
|---|
| 2026.04.22 | ₩41,917 | ₩42,028 | ₩41,783 | ₩42,028 | +0.26% | 1.6천 |
|---|
| 2026.04.21 | ₩41,837 | ₩42,051 | ₩41,248 | ₩41,248 | -1.41% | 1.4천 |
|---|
| 2026.04.20 | ₩41,074 | ₩41,462 | ₩41,074 | ₩41,462 | +0.94% | 1.8천 |
|---|
| 2026.04.17 | ₩40,874 | ₩41,168 | ₩40,834 | ₩40,927 | +0.13% | 1.2만 |
|---|
| 2026.04.16 | ₩40,419 | ₩40,419 | ₩39,938 | ₩40,212 | -0.51% | 2.1천 |
|---|
| 2026.04.15 | ₩39,671 | ₩39,978 | ₩39,523 | ₩39,978 | +0.78% | 1.7천 |
|---|
| 2026.04.14 | ₩39,069 | ₩39,089 | ₩38,868 | ₩38,930 | -0.36% | 700 |
|---|
| 2026.04.13 | ₩37,157 | ₩38,213 | ₩37,137 | ₩38,213 | +2.84% | 2.1천 |
|---|
| 2026.04.10 | ₩37,050 | ₩37,237 | ₩36,916 | ₩37,089 | +0.10% | 500 |
|---|
| 2026.04.09 | ₩37,250 | ₩37,498 | ₩37,184 | ₩37,494 | +0.65% | 1천 |
|---|
| 2026.04.08 | ₩38,628 | ₩38,628 | ₩37,571 | ₩37,652 | -2.53% | 1.6천 |
|---|
| 2026.04.07 | ₩36,435 | ₩36,880 | ₩36,381 | ₩36,880 | +1.22% | 1.3천 |
|---|
| 2026.04.06 | ₩37,130 | ₩37,130 | ₩36,823 | ₩36,943 | -0.50% | 4천 |
|---|
| 2026.04.02 | ₩36,274 | ₩36,808 | ₩36,274 | ₩36,808 | +1.47% | 8.5천 |
|---|
| 2026.04.01 | ₩36,769 | ₩37,023 | ₩36,760 | ₩36,760 | -0.03% | 600 |
|---|
| 2026.03.31 | ₩35,980 | ₩36,769 | ₩35,820 | ₩36,666 | +1.91% | 3.6천 |
|---|
| 2026.03.30 | ₩35,860 | ₩35,860 | ₩35,219 | ₩35,219 | -1.79% | 400 |
|---|
| 2026.03.27 | ₩35,566 | ₩35,566 | ₩35,375 | ₩35,375 | -0.54% | 500 |
|---|
| 2026.03.26 | ₩36,413 | ₩36,413 | ₩36,413 | ₩36,413 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,732 | ₩37,906 | ₩37,284 | ₩37,387 | -0.91% | 1천 |
|---|
| 2026.03.24 | ₩37,103 | ₩37,446 | ₩36,996 | ₩37,103 | 0.00% | 1.5만 |
|---|
| 2026.03.23 | ₩38,093 | ₩38,541 | ₩38,093 | ₩38,320 | +0.60% | 900 |
|---|
| 2026.03.20 | ₩37,705 | ₩37,732 | ₩37,364 | ₩37,364 | -0.90% | 500 |
|---|
| 2026.03.19 | ₩37,785 | ₩38,327 | ₩37,785 | ₩38,320 | +1.42% | 1.1천 |
|---|
| 2026.03.18 | ₩38,788 | ₩38,842 | ₩38,243 | ₩38,243 | -1.41% | 3.8만 |
|---|
| 2026.03.17 | ₩39,243 | ₩39,243 | ₩38,801 | ₩38,854 | -0.99% | 5.1만 |
|---|
| 2026.03.16 | ₩39,029 | ₩39,029 | ₩38,695 | ₩38,695 | -0.86% | 900 |
|---|
| 2026.03.13 | ₩38,895 | ₩38,962 | ₩38,227 | ₩38,307 | -1.51% | 2.6천 |
|---|
| 2026.03.12 | ₩38,748 | ₩38,761 | ₩38,440 | ₩38,440 | -0.79% | 2.6천 |
|---|
| 2026.03.11 | ₩39,724 | ₩39,724 | ₩38,975 | ₩39,216 | -1.28% | 9.2천 |
|---|
| 2026.03.10 | ₩39,792 | ₩39,880 | ₩39,109 | ₩39,109 | -1.72% | 1.9만 |
|---|
| 2026.03.09 | ₩39,062 | ₩39,884 | ₩39,062 | ₩39,831 | +1.97% | 2.5천 |
|---|
| 2026.03.06 | ₩39,510 | ₩39,938 | ₩39,510 | ₩39,557 | +0.12% | 1.8만 |
|---|
| 2026.03.05 | ₩40,005 | ₩40,352 | ₩39,709 | ₩40,025 | +0.05% | 2천 |
|---|
| 2026.03.04 | ₩39,497 | ₩39,778 | ₩39,497 | ₩39,644 | +0.37% | 1.4천 |
|---|
| 2026.03.03 | ₩38,079 | ₩39,564 | ₩38,079 | ₩39,150 | +2.81% | 1.3천 |
|---|
| 2026.03.02 | ₩38,715 | ₩39,443 | ₩38,715 | ₩39,237 | +1.35% | 2.3만 |
|---|
| 2026.02.27 | ₩38,828 | ₩38,993 | ₩38,574 | ₩38,989 | +0.41% | 2.5천 |
|---|
| 2026.02.26 | ₩39,550 | ₩39,590 | ₩38,908 | ₩39,557 | +0.02% | 2만 |
|---|
| 2026.02.25 | ₩39,965 | ₩39,965 | ₩39,256 | ₩39,283 | -1.71% | 1천 |
|---|
| 2026.02.24 | ₩38,989 | ₩39,497 | ₩38,708 | ₩39,356 | +0.94% | 8.2천 |
|---|
| 2026.02.23 | ₩38,160 | ₩38,293 | ₩38,160 | ₩38,279 | +0.31% | 700 |
|---|
| 2026.02.20 | ₩39,470 | ₩39,720 | ₩39,188 | ₩39,188 | -0.71% | 3.1천 |
|---|
| 2026.02.19 | ₩38,962 | ₩39,324 | ₩38,962 | ₩39,316 | +0.91% | 2.9천 |
|---|
| 2026.02.18 | ₩38,613 | ₩39,323 | ₩38,613 | ₩39,323 | +1.84% | 8.8천 |
|---|
| 2026.02.17 | ₩38,240 | ₩38,654 | ₩37,906 | ₩38,387 | +0.38% | 2.1만 |
|---|
| 2026.02.13 | ₩38,454 | ₩39,096 | ₩38,454 | ₩38,668 | +0.56% | 3.1만 |
|---|
| 2026.02.12 | ₩39,430 | ₩39,430 | ₩38,173 | ₩38,321 | -2.81% | 47.2만 |
|---|
| 2026.02.11 | ₩39,684 | ₩39,684 | ₩38,949 | ₩39,323 | -0.91% | 44.2만 |
|---|
| 2026.02.10 | ₩39,871 | ₩39,942 | ₩39,443 | ₩39,443 | -1.07% | 1.8천 |
|---|
| 2026.02.09 | ₩38,494 | ₩39,390 | ₩38,494 | ₩39,296 | +2.08% | 4.6천 |
|---|
| 2026.02.06 | ₩38,158 | ₩38,574 | ₩37,812 | ₩38,534 | +0.98% | 6.7천 |
|---|
| 2026.02.05 | ₩38,387 | ₩38,775 | ₩37,847 | ₩37,847 | -1.41% | 1.8천 |
|---|
| 2026.02.04 | ₩39,784 | ₩40,085 | ₩39,216 | ₩39,577 | -0.52% | 4.6천 |
|---|
| 2026.02.03 | ₩41,208 | ₩41,342 | ₩39,898 | ₩40,232 | -2.37% | 1.7만 |
|---|
| 2026.02.02 | ₩42,104 | ₩42,104 | ₩41,663 | ₩41,663 | -1.05% | 5.9천 |
|---|
| 2026.01.30 | ₩42,117 | ₩42,305 | ₩41,756 | ₩41,826 | -0.69% | 1.5만 |
|---|
| 2026.01.29 | ₩43,708 | ₩43,708 | ₩42,117 | ₩42,773 | -2.14% | 3.9만 |
|---|
| 2026.01.28 | ₩43,802 | ₩43,802 | ₩43,460 | ₩43,460 | -0.78% | 700 |
|---|
| 2026.01.27 | ₩44,016 | ₩44,016 | ₩43,508 | ₩43,949 | -0.15% | 4천 |
|---|
| 2026.01.26 | ₩44,390 | ₩44,390 | ₩44,337 | ₩44,353 | -0.08% | 1.1천 |
|---|
| 2026.01.23 | ₩44,651 | ₩44,818 | ₩44,337 | ₩44,337 | -0.70% | 2.8천 |
|---|
| 2026.01.22 | ₩44,263 | ₩44,544 | ₩44,163 | ₩44,544 | +0.63% | 2.3천 |
|---|
| 2026.01.21 | ₩42,769 | ₩43,495 | ₩42,769 | ₩43,345 | +1.35% | 2.9천 |
|---|
| 2026.01.20 | ₩43,254 | ₩44,003 | ₩43,134 | ₩43,174 | -0.19% | 2.8천 |
|---|
| 2026.01.16 | ₩44,150 | ₩44,429 | ₩44,029 | ₩44,072 | -0.18% | 3천 |
|---|
| 2026.01.15 | ₩43,842 | ₩43,882 | ₩43,642 | ₩43,654 | -0.43% | 5.4천 |
|---|
| 2026.01.14 | ₩43,561 | ₩43,561 | ₩43,441 | ₩43,500 | -0.14% | 1.5만 |
|---|
| 2026.01.13 | ₩45,046 | ₩45,046 | ₩43,976 | ₩44,017 | -2.28% | 3천 |
|---|
| 2026.01.12 | ₩44,524 | ₩44,738 | ₩44,344 | ₩44,682 | +0.35% | 6.6천 |
|---|
| 2026.01.09 | ₩44,578 | ₩44,725 | ₩44,337 | ₩44,644 | +0.15% | 3.9천 |
|---|
| 2026.01.08 | ₩43,909 | ₩44,243 | ₩43,762 | ₩43,975 | +0.15% | 1.1만 |
|---|
| 2026.01.07 | ₩44,364 | ₩44,364 | ₩43,708 | ₩43,938 | -0.96% | 2.4만 |
|---|
| 2026.01.06 | ₩43,877 | ₩44,203 | ₩43,856 | ₩44,056 | +0.41% | 4.1만 |
|---|
| 2026.01.05 | ₩42,920 | ₩43,869 | ₩42,880 | ₩43,535 | +1.43% | 1.3만 |
|---|
| 2026.01.02 | ₩41,529 | ₩41,970 | ₩41,516 | ₩41,917 | +0.93% | 7.2천 |
|---|
| 2025.12.31 | ₩41,409 | ₩41,542 | ₩41,295 | ₩41,295 | -0.27% | 3만 |
|---|
| 2025.12.30 | ₩41,850 | ₩41,850 | ₩41,668 | ₩41,668 | -0.43% | 6천 |
|---|
| 2025.12.29 | ₩41,890 | ₩41,890 | ₩41,542 | ₩41,676 | -0.51% | 6.9천 |
|---|
| 2025.12.26 | ₩41,922 | ₩41,922 | ₩41,922 | ₩41,922 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,796 | ₩42,051 | ₩41,796 | ₩42,051 | +0.61% | 3.8천 |
|---|
| 2025.12.23 | ₩41,877 | ₩41,890 | ₩41,716 | ₩41,738 | -0.33% | 1.4만 |
|---|
| 2025.12.22 | ₩41,529 | ₩41,529 | ₩41,315 | ₩41,489 | -0.10% | 8.3천 |
|---|
| 2025.12.19 | ₩41,222 | ₩41,516 | ₩41,155 | ₩41,288 | +0.16% | 2.1만 |
|---|
| 2025.12.18 | ₩41,596 | ₩41,609 | ₩40,934 | ₩40,981 | -1.48% | 2.7만 |
|---|
| 2025.12.17 | ₩41,395 | ₩41,676 | ₩40,927 | ₩40,927 | -1.13% | 3.9만 |
|---|
| 2025.12.16 | ₩42,091 | ₩42,331 | ₩41,743 | ₩42,184 | +0.22% | 8만 |
|---|
| 2025.12.15 | ₩42,786 | ₩42,786 | ₩42,264 | ₩42,303 | -1.13% | 6.9만 |
|---|
| 2025.12.12 | ₩43,708 | ₩43,722 | ₩43,206 | ₩43,206 | -1.15% | 7.1만 |
|---|
| 2025.12.11 | ₩43,495 | ₩43,588 | ₩43,321 | ₩43,515 | +0.05% | 11만 |
|---|
| 2025.12.10 | ₩42,938 | ₩43,495 | ₩42,853 | ₩43,321 | +0.89% | 4.6만 |
|---|
| 2025.12.09 | ₩42,759 | ₩43,093 | ₩42,652 | ₩42,989 | +0.54% | 4.8만 |
|---|
| 2025.12.08 | ₩42,839 | ₩42,839 | ₩42,779 | ₩42,779 | -0.14% | 2.7천 |
|---|
| 2025.12.05 | ₩43,615 | ₩43,735 | ₩43,222 | ₩43,222 | -0.90% | 800 |
|---|
| 2025.12.04 | ₩43,481 | ₩43,481 | ₩43,219 | ₩43,219 | -0.60% | 700 |
|---|
| 2025.12.03 | ₩43,069 | ₩43,069 | ₩43,069 | ₩43,069 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,655 | ₩43,655 | ₩43,243 | ₩43,243 | -0.94% | 7.5천 |
|---|
| 2025.12.01 | ₩43,388 | ₩43,414 | ₩43,311 | ₩43,311 | -0.18% | 300 |
|---|
| 2025.11.28 | ₩43,495 | ₩43,802 | ₩43,495 | ₩43,755 | +0.60% | 900 |
|---|
| 2025.11.26 | ₩43,174 | ₩43,401 | ₩43,174 | ₩43,302 | +0.30% | 3.2천 |
|---|
| 2025.11.25 | ₩42,097 | ₩42,839 | ₩42,097 | ₩42,767 | +1.59% | 1.8천 |
|---|
| 2025.11.24 | ₩40,968 | ₩41,823 | ₩40,968 | ₩41,730 | +1.86% | 9.7천 |
|---|
| 2025.11.21 | ₩40,633 | ₩40,981 | ₩40,633 | ₩40,707 | +0.18% | 1천 |
|---|
| 2025.11.20 | ₩41,449 | ₩41,609 | ₩39,903 | ₩39,903 | -3.73% | 2.7천 |
|---|
| 2025.11.19 | ₩41,275 | ₩41,275 | ₩40,814 | ₩40,814 | -1.12% | 200 |
|---|
| 2025.11.18 | ₩41,212 | ₩41,212 | ₩41,212 | ₩41,212 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩41,970 | ₩42,004 | ₩41,215 | ₩41,334 | -1.52% | 1.2천 |
|---|
| 2025.11.14 | ₩41,984 | ₩42,478 | ₩41,984 | ₩41,994 | +0.03% | 6.3천 |
|---|
| 2025.11.13 | ₩43,080 | ₩43,080 | ₩42,362 | ₩42,362 | -1.67% | 300 |
|---|
| 2025.11.12 | ₩43,588 | ₩43,588 | ₩43,222 | ₩43,222 | -0.84% | 400 |
|---|
| 2025.11.11 | ₩43,080 | ₩43,454 | ₩43,080 | ₩43,396 | +0.73% | 3.4천 |
|---|
| 2025.11.10 | ₩42,973 | ₩43,130 | ₩42,893 | ₩42,940 | -0.08% | 5.3천 |
|---|
| 2025.11.07 | ₩42,585 | ₩42,973 | ₩42,585 | ₩42,968 | +0.90% | 4.2천 |
|---|
| 2025.11.06 | ₩43,481 | ₩43,708 | ₩42,794 | ₩42,794 | -1.58% | 1천 |
|---|
| 2025.11.05 | ₩43,576 | ₩43,815 | ₩43,414 | ₩43,663 | +0.20% | 500 |
|---|
| 2025.11.04 | ₩43,789 | ₩43,842 | ₩43,337 | ₩43,337 | -1.03% | 700 |
|---|
| 2025.11.03 | ₩44,591 | ₩44,644 | ₩44,159 | ₩44,393 | -0.44% | 1.3천 |
|---|
| 2025.10.31 | ₩43,963 | ₩44,176 | ₩43,896 | ₩44,140 | +0.40% | 2.5만 |
|---|
| 2025.10.30 | ₩43,588 | ₩43,924 | ₩43,307 | ₩43,307 | -0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩44,671 | ₩44,671 | ₩44,011 | ₩44,011 | -1.48% | 6.8천 |
|---|
| 2025.10.28 | ₩45,126 | ₩45,126 | ₩44,788 | ₩44,788 | -0.75% | 1.2천 |
|---|
| 2025.10.27 | ₩44,751 | ₩44,790 | ₩44,751 | ₩44,790 | +0.09% | 600 |
|---|
| 2025.10.24 | ₩44,852 | ₩44,858 | ₩44,398 | ₩44,398 | -1.01% | 2천 |
|---|
| 2025.10.23 | ₩44,324 | ₩44,484 | ₩44,310 | ₩44,484 | +0.36% | 2.8천 |
|---|
| 2025.10.22 | ₩44,328 | ₩44,328 | ₩44,328 | ₩44,328 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,698 | ₩44,898 | ₩44,698 | ₩44,849 | +0.34% | 500 |
|---|
| 2025.10.20 | ₩44,136 | ₩44,440 | ₩44,135 | ₩44,364 | +0.52% | 900 |
|---|
| 2025.10.17 | ₩43,401 | ₩43,575 | ₩43,254 | ₩43,541 | +0.32% | 2.1천 |
|---|
| 2025.10.16 | ₩44,818 | ₩44,818 | ₩43,925 | ₩43,925 | -1.99% | 300 |
|---|
| 2025.10.15 | ₩44,778 | ₩44,874 | ₩44,457 | ₩44,488 | -0.65% | 1.2만 |
|---|
| 2025.10.14 | ₩43,495 | ₩44,737 | ₩43,453 | ₩44,504 | +2.32% | 2.2천 |
|---|
| 2025.10.13 | ₩43,989 | ₩44,283 | ₩43,934 | ₩44,278 | +0.66% | 1.9천 |
|---|
| 2025.10.10 | ₩45,487 | ₩45,487 | ₩43,556 | ₩43,556 | -4.24% | 1.4천 |
|---|