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 | ₩49,923 | ₩50,143 | ₩49,923 | ₩50,063 | +0.28% | 700 |
| 2026.10.08 | ₩49,729 | ₩49,756 | ₩49,487 | ₩49,487 | -0.49% | 700 |
| 2026.10.07 | ₩50,090 | ₩50,462 | ₩49,949 | ₩50,462 | +0.74% | 2.9천 |
| 2026.10.06 | ₩50,504 | ₩50,818 | ₩50,393 | ₩50,672 | +0.33% | 1.7천 |
| 2026.10.05 | ₩49,575 | ₩50,050 | ₩49,575 | ₩49,849 | +0.55% | 900 |
| 2026.10.02 | ₩49,622 | ₩49,756 | ₩49,462 | ₩49,462 | -0.32% | 1.3천 |
| 2026.10.01 | ₩48,647 | ₩48,794 | ₩48,498 | ₩48,498 | -0.30% | 500 |
| 2026.09.30 | ₩48,794 | ₩48,794 | ₩48,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,493 |
| -0.62% |
| 5.4천 |
| 2026.09.29 | ₩48,647 | ₩48,834 | ₩48,645 | ₩48,645 | -0.00% | 600 |
|---|
| 2026.09.28 | ₩47,999 | ₩48,673 | ₩47,999 | ₩48,082 | +0.17% | 1만 |
|---|
| 2026.09.25 | ₩49,335 | ₩49,589 | ₩49,248 | ₩49,248 | -0.18% | 2천 |
|---|
| 2026.09.24 | ₩48,834 | ₩49,088 | ₩48,486 | ₩49,047 | +0.44% | 2.1천 |
|---|
| 2026.09.23 | ₩50,651 | ₩50,651 | ₩49,508 | ₩49,508 | -2.26% | 300 |
|---|
| 2026.09.22 | ₩50,290 | ₩50,811 | ₩50,290 | ₩50,683 | +0.78% | 5.8만 |
|---|
| 2026.09.21 | ₩50,023 | ₩50,223 | ₩50,009 | ₩50,106 | +0.17% | 3.5만 |
|---|
| 2026.09.18 | ₩49,181 | ₩49,422 | ₩49,141 | ₩49,395 | +0.43% | 3.7만 |
|---|
| 2026.09.17 | ₩49,535 | ₩49,849 | ₩49,535 | ₩49,669 | +0.27% | 5.3만 |
|---|
| 2026.09.16 | ₩48,633 | ₩48,673 | ₩47,678 | ₩48,005 | -1.29% | 8만 |
|---|
| 2026.09.15 | ₩48,914 | ₩48,914 | ₩48,179 | ₩48,179 | -1.50% | 2.4만 |
|---|
| 2026.09.14 | ₩48,927 | ₩48,981 | ₩48,730 | ₩48,730 | -0.40% | 1.6천 |
|---|
| 2026.09.11 | ₩49,903 | ₩50,290 | ₩49,863 | ₩49,889 | -0.03% | 3.9천 |
|---|
| 2026.09.10 | ₩49,007 | ₩49,007 | ₩48,657 | ₩48,657 | -0.71% | 900 |
|---|
| 2026.09.09 | ₩50,277 | ₩50,277 | ₩49,782 | ₩49,805 | -0.94% | 1.6천 |
|---|
| 2026.09.08 | ₩49,522 | ₩50,116 | ₩49,522 | ₩49,959 | +0.88% | 3.4천 |
|---|
| 2026.09.04 | ₩49,208 | ₩49,208 | ₩49,010 | ₩49,010 | -0.40% | 200 |
|---|
| 2026.09.03 | ₩48,032 | ₩49,221 | ₩47,792 | ₩49,116 | +2.26% | 4.6천 |
|---|
| 2026.09.02 | ₩47,518 | ₩47,979 | ₩47,511 | ₩47,979 | +0.97% | 1.5천 |
|---|
| 2026.09.01 | ₩47,244 | ₩47,498 | ₩47,141 | ₩47,141 | -0.22% | 1천 |
|---|
| 2026.08.31 | ₩47,738 | ₩48,126 | ₩47,738 | ₩48,016 | +0.58% | 1.2천 |
|---|
| 2026.08.28 | ₩49,007 | ₩49,007 | ₩48,076 | ₩48,076 | -1.90% | 300 |
|---|
| 2026.08.27 | ₩48,941 | ₩49,522 | ₩48,941 | ₩49,488 | +1.12% | 8.6천 |
|---|
| 2026.08.26 | ₩48,800 | ₩48,967 | ₩48,561 | ₩48,561 | -0.49% | 400 |
|---|
| 2026.08.25 | ₩48,366 | ₩48,767 | ₩48,366 | ₩48,767 | +0.83% | 1.3천 |
|---|
| 2026.08.24 | ₩47,745 | ₩47,912 | ₩47,745 | ₩47,746 | +0.00% | 1.1천 |
|---|
| 2026.08.21 | ₩48,794 | ₩48,794 | ₩48,607 | ₩48,653 | -0.29% | 1.3천 |
|---|
| 2026.08.20 | ₩48,567 | ₩48,567 | ₩47,965 | ₩48,111 | -0.94% | 4.4천 |
|---|
| 2026.08.19 | ₩48,580 | ₩48,994 | ₩48,580 | ₩48,629 | +0.10% | 2.5만 |
|---|
| 2026.08.18 | ₩48,313 | ₩48,326 | ₩48,114 | ₩48,114 | -0.41% | 1.5천 |
|---|
| 2026.08.17 | ₩49,408 | ₩49,549 | ₩49,328 | ₩49,328 | -0.16% | 500 |
|---|
| 2026.08.14 | ₩50,063 | ₩50,063 | ₩49,713 | ₩49,713 | -0.70% | 1천 |
|---|
| 2026.08.13 | ₩49,983 | ₩50,116 | ₩49,833 | ₩49,833 | -0.30% | 600 |
|---|
| 2026.08.12 | ₩49,301 | ₩49,634 | ₩49,301 | ₩49,634 | +0.67% | 3.4천 |
|---|
| 2026.08.11 | ₩49,288 | ₩49,448 | ₩49,141 | ₩49,205 | -0.17% | 2.4천 |
|---|
| 2026.08.10 | ₩49,382 | ₩49,462 | ₩49,261 | ₩49,261 | -0.24% | 2천 |
|---|
| 2026.08.07 | ₩48,860 | ₩49,154 | ₩48,860 | ₩49,146 | +0.59% | 3.3천 |
|---|
| 2026.08.06 | ₩46,375 | ₩48,526 | ₩46,375 | ₩47,961 | +3.42% | 1.3만 |
|---|
| 2026.08.05 | ₩48,640 | ₩48,794 | ₩48,363 | ₩48,363 | -0.57% | 3.4천 |
|---|
| 2026.08.04 | ₩47,745 | ₩48,526 | ₩47,337 | ₩48,410 | +1.39% | 6.4천 |
|---|
| 2026.08.03 | ₩45,640 | ₩46,843 | ₩45,640 | ₩46,768 | +2.47% | 4.9천 |
|---|
| 2026.07.31 | ₩45,627 | ₩45,627 | ₩44,984 | ₩44,984 | -1.41% | 1.7천 |
|---|
| 2026.07.30 | ₩43,302 | ₩44,558 | ₩43,302 | ₩44,558 | +2.90% | 2.3만 |
|---|
| 2026.07.29 | ₩43,249 | ₩44,184 | ₩42,928 | ₩42,928 | -0.74% | 3.5천 |
|---|
| 2026.07.28 | ₩43,236 | ₩43,823 | ₩43,089 | ₩43,810 | +1.33% | 1.7만 |
|---|
| 2026.07.27 | ₩44,719 | ₩44,719 | ₩43,984 | ₩44,518 | -0.45% | 1.8만 |
|---|
| 2026.07.24 | ₩44,605 | ₩45,193 | ₩44,304 | ₩44,304 | -0.67% | 5.4천 |
|---|
| 2026.07.23 | ₩45,520 | ₩45,520 | ₩44,910 | ₩44,910 | -1.34% | 1.2만 |
|---|
| 2026.07.22 | ₩46,028 | ₩46,362 | ₩45,824 | ₩45,824 | -0.44% | 8.6천 |
|---|
| 2026.07.21 | ₩45,427 | ₩45,747 | ₩45,347 | ₩45,747 | +0.71% | 5천 |
|---|
| 2026.07.20 | ₩44,872 | ₩44,872 | ₩44,355 | ₩44,355 | -1.15% | 3.2천 |
|---|
| 2026.07.17 | ₩44,438 | ₩44,946 | ₩44,344 | ₩44,725 | +0.65% | 1.8만 |
|---|
| 2026.07.16 | ₩45,266 | ₩45,266 | ₩44,672 | ₩44,838 | -0.95% | 2.8만 |
|---|
| 2026.07.15 | ₩47,337 | ₩47,337 | ₩45,600 | ₩46,449 | -1.88% | 5.5천 |
|---|
| 2026.07.14 | ₩46,669 | ₩46,963 | ₩46,669 | ₩46,703 | +0.07% | 8.4천 |
|---|
| 2026.07.13 | ₩46,442 | ₩46,696 | ₩45,961 | ₩46,065 | -0.81% | 800 |
|---|
| 2026.07.10 | ₩47,484 | ₩47,618 | ₩46,990 | ₩47,217 | -0.56% | 4.1천 |
|---|
| 2026.07.09 | ₩46,576 | ₩47,511 | ₩46,576 | ₩47,309 | +1.57% | 4.8천 |
|---|
| 2026.07.08 | ₩45,961 | ₩46,121 | ₩45,894 | ₩45,995 | +0.07% | 1.6천 |
|---|
| 2026.07.07 | ₩45,910 | ₩45,910 | ₩45,910 | ₩45,910 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩46,643 | ₩46,910 | ₩46,501 | ₩46,501 | -0.30% | 8.3천 |
|---|
| 2026.07.02 | ₩47,204 | ₩47,204 | ₩45,681 | ₩46,162 | -2.21% | 1.3천 |
|---|
| 2026.07.01 | ₩46,763 | ₩47,090 | ₩46,676 | ₩46,699 | -0.14% | 2.6천 |
|---|
| 2026.06.30 | ₩46,549 | ₩46,736 | ₩46,362 | ₩46,723 | +0.37% | 7천 |
|---|
| 2026.06.29 | ₩45,908 | ₩46,442 | ₩45,594 | ₩46,267 | +0.78% | 3.1만 |
|---|
| 2026.06.26 | ₩45,427 | ₩46,068 | ₩45,427 | ₩45,894 | +1.03% | 1.8천 |
|---|
| 2026.06.25 | ₩45,280 | ₩45,600 | ₩45,173 | ₩45,347 | +0.15% | 4.9만 |
|---|
| 2026.06.24 | ₩45,801 | ₩46,242 | ₩45,607 | ₩45,607 | -0.42% | 600 |
|---|
| 2026.06.23 | ₩46,055 | ₩46,375 | ₩45,961 | ₩45,961 | -0.20% | 7.7천 |
|---|
| 2026.06.22 | ₩47,257 | ₩47,291 | ₩46,720 | ₩46,790 | -0.99% | 2.4만 |
|---|
| 2026.06.18 | ₩47,070 | ₩47,070 | ₩47,029 | ₩47,029 | -0.09% | 300 |
|---|
| 2026.06.17 | ₩47,237 | ₩47,591 | ₩46,362 | ₩46,362 | -1.85% | 700 |
|---|
| 2026.06.16 | ₩47,611 | ₩47,611 | ₩46,936 | ₩46,936 | -1.42% | 1.2천 |
|---|
| 2026.06.15 | ₩47,498 | ₩47,605 | ₩47,470 | ₩47,470 | -0.06% | 1.3천 |
|---|
| 2026.06.12 | ₩46,442 | ₩46,883 | ₩46,442 | ₩46,505 | +0.14% | 800 |
|---|
| 2026.06.11 | ₩45,767 | ₩46,302 | ₩45,694 | ₩46,246 | +1.05% | 2.5천 |
|---|
| 2026.06.10 | ₩46,656 | ₩46,656 | ₩45,665 | ₩45,665 | -2.12% | 600 |
|---|
| 2026.06.09 | ₩47,204 | ₩47,204 | ₩45,547 | ₩46,435 | -1.63% | 7.2천 |
|---|
| 2026.06.08 | ₩47,124 | ₩47,297 | ₩46,923 | ₩46,943 | -0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩46,729 | ₩46,963 | ₩46,449 | ₩46,665 | -0.14% | 7.1천 |
|---|
| 2026.06.04 | ₩48,727 | ₩49,154 | ₩48,660 | ₩48,874 | +0.30% | 1.8만 |
|---|
| 2026.06.03 | ₩49,969 | ₩49,969 | ₩48,835 | ₩49,013 | -1.91% | 3.2만 |
|---|
| 2026.06.02 | ₩52,708 | ₩52,708 | ₩50,009 | ₩50,210 | -4.74% | 5.8천 |
|---|
| 2026.06.01 | ₩47,925 | ₩49,248 | ₩47,718 | ₩48,967 | +2.17% | 7.7천 |
|---|
| 2026.05.29 | ₩45,894 | ₩46,683 | ₩45,734 | ₩46,589 | +1.51% | 4.1천 |
|---|
| 2026.05.28 | ₩44,318 | ₩45,013 | ₩44,198 | ₩44,866 | +1.24% | 3.8천 |
|---|
| 2026.05.27 | ₩43,570 | ₩43,723 | ₩43,463 | ₩43,628 | +0.13% | 2.1만 |
|---|
| 2026.05.26 | ₩43,823 | ₩44,091 | ₩43,823 | ₩44,008 | +0.42% | 5.7만 |
|---|
| 2026.05.22 | ₩43,342 | ₩43,636 | ₩43,342 | ₩43,477 | +0.31% | 600 |
|---|
| 2026.05.21 | ₩42,554 | ₩42,915 | ₩42,554 | ₩42,769 | +0.51% | 800 |
|---|
| 2026.05.20 | ₩42,561 | ₩43,302 | ₩42,461 | ₩42,918 | +0.84% | 1천 |
|---|
| 2026.05.19 | ₩42,207 | ₩42,414 | ₩41,940 | ₩42,193 | -0.03% | 900 |
|---|
| 2026.05.18 | ₩42,848 | ₩42,848 | ₩42,167 | ₩42,549 | -0.70% | 2.8천 |
|---|
| 2026.05.15 | ₩42,233 | ₩42,796 | ₩42,233 | ₩42,360 | +0.30% | 1.9천 |
|---|
| 2026.05.14 | ₩42,554 | ₩43,396 | ₩42,554 | ₩43,154 | +1.41% | 3.4천 |
|---|
| 2026.05.13 | ₩41,592 | ₩42,367 | ₩41,592 | ₩42,229 | +1.53% | 4천 |
|---|
| 2026.05.12 | ₩41,565 | ₩41,753 | ₩41,298 | ₩41,632 | +0.16% | 1.6천 |
|---|
| 2026.05.11 | ₩41,565 | ₩42,274 | ₩41,565 | ₩41,893 | +0.79% | 2천 |
|---|
| 2026.05.08 | ₩41,084 | ₩41,679 | ₩41,084 | ₩41,678 | +1.44% | 2.1천 |
|---|
| 2026.05.07 | ₩41,352 | ₩41,445 | ₩40,908 | ₩40,908 | -1.07% | 500 |
|---|
| 2026.05.06 | ₩40,664 | ₩41,178 | ₩40,664 | ₩41,143 | +1.18% | 1.2천 |
|---|
| 2026.05.05 | ₩40,550 | ₩40,550 | ₩40,176 | ₩40,322 | -0.56% | 1.3천 |
|---|
| 2026.05.04 | ₩40,056 | ₩40,283 | ₩40,056 | ₩40,081 | +0.06% | 500 |
|---|
| 2026.05.01 | ₩40,203 | ₩40,203 | ₩39,802 | ₩39,847 | -0.88% | 700 |
|---|
| 2026.04.30 | ₩39,989 | ₩40,096 | ₩39,374 | ₩39,990 | +0.00% | 1.5천 |
|---|
| 2026.04.29 | ₩40,336 | ₩40,336 | ₩39,788 | ₩40,014 | -0.80% | 2.2만 |
|---|
| 2026.04.28 | ₩40,924 | ₩40,924 | ₩40,656 | ₩40,656 | -0.66% | 1.7천 |
|---|
| 2026.04.27 | ₩41,258 | ₩41,352 | ₩41,151 | ₩41,296 | +0.09% | 1.3만 |
|---|
| 2026.04.24 | ₩41,084 | ₩41,151 | ₩40,617 | ₩41,083 | -0.00% | 5.2천 |
|---|
| 2026.04.23 | ₩41,111 | ₩41,111 | ₩40,457 | ₩40,871 | -0.58% | 2.7천 |
|---|
| 2026.04.22 | ₩41,886 | ₩41,997 | ₩41,753 | ₩41,997 | +0.26% | 1.6천 |
|---|
| 2026.04.21 | ₩41,806 | ₩42,020 | ₩41,218 | ₩41,218 | -1.41% | 1.4천 |
|---|
| 2026.04.20 | ₩41,044 | ₩41,432 | ₩41,044 | ₩41,432 | +0.94% | 1.8천 |
|---|
| 2026.04.17 | ₩40,844 | ₩41,138 | ₩40,804 | ₩40,897 | +0.13% | 1.2만 |
|---|
| 2026.04.16 | ₩40,390 | ₩40,390 | ₩39,909 | ₩40,183 | -0.51% | 2.1천 |
|---|
| 2026.04.15 | ₩39,641 | ₩39,949 | ₩39,495 | ₩39,949 | +0.78% | 1.7천 |
|---|
| 2026.04.14 | ₩39,040 | ₩39,060 | ₩38,840 | ₩38,901 | -0.36% | 700 |
|---|
| 2026.04.13 | ₩37,130 | ₩38,185 | ₩37,110 | ₩38,185 | +2.84% | 2.1천 |
|---|
| 2026.04.10 | ₩37,023 | ₩37,210 | ₩36,889 | ₩37,062 | +0.10% | 500 |
|---|
| 2026.04.09 | ₩37,223 | ₩37,470 | ₩37,156 | ₩37,466 | +0.65% | 1천 |
|---|
| 2026.04.08 | ₩38,599 | ₩38,599 | ₩37,544 | ₩37,624 | -2.53% | 1.6천 |
|---|
| 2026.04.07 | ₩36,408 | ₩36,853 | ₩36,355 | ₩36,853 | +1.22% | 1.3천 |
|---|
| 2026.04.06 | ₩37,103 | ₩37,103 | ₩36,796 | ₩36,916 | -0.50% | 4천 |
|---|
| 2026.04.02 | ₩36,248 | ₩36,781 | ₩36,248 | ₩36,781 | +1.47% | 8.5천 |
|---|
| 2026.04.01 | ₩36,742 | ₩36,996 | ₩36,733 | ₩36,733 | -0.03% | 600 |
|---|
| 2026.03.31 | ₩35,954 | ₩36,742 | ₩35,794 | ₩36,639 | +1.91% | 3.6천 |
|---|
| 2026.03.30 | ₩35,834 | ₩35,834 | ₩35,194 | ₩35,194 | -1.79% | 400 |
|---|
| 2026.03.27 | ₩35,540 | ₩35,540 | ₩35,349 | ₩35,349 | -0.54% | 500 |
|---|
| 2026.03.26 | ₩36,387 | ₩36,387 | ₩36,387 | ₩36,387 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,704 | ₩37,878 | ₩37,257 | ₩37,359 | -0.91% | 1천 |
|---|
| 2026.03.24 | ₩37,076 | ₩37,418 | ₩36,969 | ₩37,076 | 0.00% | 1.5만 |
|---|
| 2026.03.23 | ₩38,065 | ₩38,513 | ₩38,065 | ₩38,292 | +0.60% | 900 |
|---|
| 2026.03.20 | ₩37,677 | ₩37,704 | ₩37,337 | ₩37,337 | -0.90% | 500 |
|---|
| 2026.03.19 | ₩37,758 | ₩38,299 | ₩37,758 | ₩38,292 | +1.42% | 1.1천 |
|---|
| 2026.03.18 | ₩38,760 | ₩38,813 | ₩38,215 | ₩38,215 | -1.41% | 3.8만 |
|---|
| 2026.03.17 | ₩39,214 | ₩39,214 | ₩38,773 | ₩38,825 | -0.99% | 5.1만 |
|---|
| 2026.03.16 | ₩39,000 | ₩39,000 | ₩38,666 | ₩38,666 | -0.86% | 900 |
|---|
| 2026.03.13 | ₩38,867 | ₩38,933 | ₩38,199 | ₩38,279 | -1.51% | 2.6천 |
|---|
| 2026.03.12 | ₩38,720 | ₩38,733 | ₩38,412 | ₩38,412 | -0.79% | 2.6천 |
|---|
| 2026.03.11 | ₩39,695 | ₩39,695 | ₩38,947 | ₩39,187 | -1.28% | 9.2천 |
|---|
| 2026.03.10 | ₩39,763 | ₩39,851 | ₩39,080 | ₩39,080 | -1.72% | 1.9만 |
|---|
| 2026.03.09 | ₩39,034 | ₩39,855 | ₩39,034 | ₩39,802 | +1.97% | 2.5천 |
|---|
| 2026.03.06 | ₩39,481 | ₩39,909 | ₩39,481 | ₩39,528 | +0.12% | 1.8만 |
|---|
| 2026.03.05 | ₩39,976 | ₩40,323 | ₩39,680 | ₩39,996 | +0.05% | 2천 |
|---|
| 2026.03.04 | ₩39,468 | ₩39,748 | ₩39,468 | ₩39,615 | +0.37% | 1.4천 |
|---|
| 2026.03.03 | ₩38,052 | ₩39,535 | ₩38,052 | ₩39,122 | +2.81% | 1.3천 |
|---|
| 2026.03.02 | ₩38,686 | ₩39,414 | ₩38,686 | ₩39,209 | +1.35% | 2.3만 |
|---|
| 2026.02.27 | ₩38,800 | ₩38,964 | ₩38,546 | ₩38,960 | +0.41% | 2.5천 |
|---|
| 2026.02.26 | ₩39,521 | ₩39,561 | ₩38,880 | ₩39,528 | +0.02% | 2만 |
|---|
| 2026.02.25 | ₩39,935 | ₩39,935 | ₩39,227 | ₩39,254 | -1.71% | 1천 |
|---|
| 2026.02.24 | ₩38,960 | ₩39,468 | ₩38,680 | ₩39,328 | +0.94% | 8.2천 |
|---|
| 2026.02.23 | ₩38,132 | ₩38,265 | ₩38,132 | ₩38,251 | +0.31% | 700 |
|---|
| 2026.02.20 | ₩39,441 | ₩39,691 | ₩39,159 | ₩39,159 | -0.71% | 3.1천 |
|---|
| 2026.02.19 | ₩38,933 | ₩39,295 | ₩38,933 | ₩39,287 | +0.91% | 2.9천 |
|---|
| 2026.02.18 | ₩38,585 | ₩39,294 | ₩38,585 | ₩39,294 | +1.84% | 8.8천 |
|---|
| 2026.02.17 | ₩38,212 | ₩38,626 | ₩37,878 | ₩38,359 | +0.38% | 2.1만 |
|---|
| 2026.02.13 | ₩38,426 | ₩39,067 | ₩38,426 | ₩38,639 | +0.56% | 3.1만 |
|---|
| 2026.02.12 | ₩39,401 | ₩39,401 | ₩38,145 | ₩38,293 | -2.81% | 47.2만 |
|---|
| 2026.02.11 | ₩39,655 | ₩39,655 | ₩38,920 | ₩39,294 | -0.91% | 44.2만 |
|---|
| 2026.02.10 | ₩39,842 | ₩39,913 | ₩39,414 | ₩39,414 | -1.07% | 1.8천 |
|---|
| 2026.02.09 | ₩38,466 | ₩39,361 | ₩38,466 | ₩39,267 | +2.08% | 4.6천 |
|---|
| 2026.02.06 | ₩38,130 | ₩38,546 | ₩37,784 | ₩38,506 | +0.98% | 6.7천 |
|---|
| 2026.02.05 | ₩38,359 | ₩38,746 | ₩37,819 | ₩37,819 | -1.41% | 1.8천 |
|---|
| 2026.02.04 | ₩39,755 | ₩40,056 | ₩39,187 | ₩39,548 | -0.52% | 4.6천 |
|---|
| 2026.02.03 | ₩41,178 | ₩41,312 | ₩39,869 | ₩40,203 | -2.37% | 1.7만 |
|---|
| 2026.02.02 | ₩42,073 | ₩42,073 | ₩41,632 | ₩41,632 | -1.05% | 5.9천 |
|---|
| 2026.01.30 | ₩42,087 | ₩42,274 | ₩41,726 | ₩41,795 | -0.69% | 1.5만 |
|---|
| 2026.01.29 | ₩43,676 | ₩43,676 | ₩42,087 | ₩42,741 | -2.14% | 3.9만 |
|---|
| 2026.01.28 | ₩43,770 | ₩43,770 | ₩43,428 | ₩43,428 | -0.78% | 700 |
|---|
| 2026.01.27 | ₩43,984 | ₩43,984 | ₩43,476 | ₩43,917 | -0.15% | 4천 |
|---|
| 2026.01.26 | ₩44,358 | ₩44,358 | ₩44,304 | ₩44,320 | -0.08% | 1.1천 |
|---|
| 2026.01.23 | ₩44,618 | ₩44,785 | ₩44,304 | ₩44,304 | -0.70% | 2.8천 |
|---|
| 2026.01.22 | ₩44,231 | ₩44,512 | ₩44,131 | ₩44,512 | +0.63% | 2.3천 |
|---|
| 2026.01.21 | ₩42,737 | ₩43,463 | ₩42,737 | ₩43,313 | +1.35% | 2.9천 |
|---|
| 2026.01.20 | ₩43,222 | ₩43,970 | ₩43,102 | ₩43,142 | -0.19% | 2.8천 |
|---|
| 2026.01.16 | ₩44,117 | ₩44,397 | ₩43,997 | ₩44,040 | -0.18% | 3천 |
|---|
| 2026.01.15 | ₩43,810 | ₩43,850 | ₩43,610 | ₩43,622 | -0.43% | 5.4천 |
|---|
| 2026.01.14 | ₩43,529 | ₩43,529 | ₩43,409 | ₩43,468 | -0.14% | 1.5만 |
|---|
| 2026.01.13 | ₩45,013 | ₩45,013 | ₩43,944 | ₩43,985 | -2.28% | 3천 |
|---|
| 2026.01.12 | ₩44,491 | ₩44,705 | ₩44,311 | ₩44,649 | +0.35% | 6.6천 |
|---|
| 2026.01.09 | ₩44,545 | ₩44,692 | ₩44,304 | ₩44,612 | +0.15% | 3.9천 |
|---|
| 2026.01.08 | ₩43,877 | ₩44,211 | ₩43,730 | ₩43,942 | +0.15% | 1.1만 |
|---|
| 2026.01.07 | ₩44,331 | ₩44,331 | ₩43,676 | ₩43,906 | -0.96% | 2.4만 |
|---|
| 2026.01.06 | ₩43,845 | ₩44,171 | ₩43,823 | ₩44,024 | +0.41% | 4.1만 |
|---|
| 2026.01.05 | ₩42,888 | ₩43,837 | ₩42,848 | ₩43,503 | +1.43% | 1.3만 |
|---|
| 2026.01.02 | ₩41,499 | ₩41,940 | ₩41,485 | ₩41,886 | +0.93% | 7.2천 |
|---|
| 2025.12.31 | ₩41,378 | ₩41,512 | ₩41,265 | ₩41,265 | -0.27% | 3만 |
|---|
| 2025.12.30 | ₩41,819 | ₩41,819 | ₩41,638 | ₩41,638 | -0.43% | 6천 |
|---|
| 2025.12.29 | ₩41,859 | ₩41,859 | ₩41,512 | ₩41,646 | -0.51% | 6.9천 |
|---|
| 2025.12.26 | ₩41,891 | ₩41,891 | ₩41,891 | ₩41,891 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,766 | ₩42,020 | ₩41,766 | ₩42,020 | +0.61% | 3.8천 |
|---|
| 2025.12.23 | ₩41,846 | ₩41,859 | ₩41,686 | ₩41,707 | -0.33% | 1.4만 |
|---|
| 2025.12.22 | ₩41,499 | ₩41,499 | ₩41,285 | ₩41,459 | -0.10% | 8.3천 |
|---|
| 2025.12.19 | ₩41,191 | ₩41,485 | ₩41,125 | ₩41,258 | +0.16% | 2.1만 |
|---|
| 2025.12.18 | ₩41,565 | ₩41,579 | ₩40,904 | ₩40,951 | -1.48% | 2.7만 |
|---|
| 2025.12.17 | ₩41,365 | ₩41,646 | ₩40,897 | ₩40,897 | -1.13% | 3.9만 |
|---|
| 2025.12.16 | ₩42,060 | ₩42,300 | ₩41,712 | ₩42,153 | +0.22% | 8만 |
|---|
| 2025.12.15 | ₩42,755 | ₩42,755 | ₩42,233 | ₩42,272 | -1.13% | 6.9만 |
|---|
| 2025.12.12 | ₩43,676 | ₩43,690 | ₩43,174 | ₩43,174 | -1.15% | 7.1만 |
|---|
| 2025.12.11 | ₩43,463 | ₩43,556 | ₩43,289 | ₩43,483 | +0.05% | 11만 |
|---|
| 2025.12.10 | ₩42,907 | ₩43,463 | ₩42,821 | ₩43,289 | +0.89% | 4.6만 |
|---|
| 2025.12.09 | ₩42,728 | ₩43,062 | ₩42,621 | ₩42,958 | +0.54% | 4.8만 |
|---|
| 2025.12.08 | ₩42,808 | ₩42,808 | ₩42,748 | ₩42,748 | -0.14% | 2.7천 |
|---|
| 2025.12.05 | ₩43,583 | ₩43,703 | ₩43,190 | ₩43,190 | -0.90% | 800 |
|---|
| 2025.12.04 | ₩43,449 | ₩43,449 | ₩43,187 | ₩43,187 | -0.60% | 700 |
|---|
| 2025.12.03 | ₩43,038 | ₩43,038 | ₩43,038 | ₩43,038 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,623 | ₩43,623 | ₩43,211 | ₩43,211 | -0.94% | 7.5천 |
|---|
| 2025.12.01 | ₩43,356 | ₩43,383 | ₩43,280 | ₩43,280 | -0.18% | 300 |
|---|
| 2025.11.28 | ₩43,463 | ₩43,770 | ₩43,463 | ₩43,723 | +0.60% | 900 |
|---|
| 2025.11.26 | ₩43,142 | ₩43,369 | ₩43,142 | ₩43,270 | +0.30% | 3.2천 |
|---|
| 2025.11.25 | ₩42,066 | ₩42,808 | ₩42,066 | ₩42,736 | +1.59% | 1.8천 |
|---|
| 2025.11.24 | ₩40,937 | ₩41,793 | ₩40,937 | ₩41,699 | +1.86% | 9.7천 |
|---|
| 2025.11.21 | ₩40,603 | ₩40,951 | ₩40,603 | ₩40,677 | +0.18% | 1천 |
|---|
| 2025.11.20 | ₩41,418 | ₩41,579 | ₩39,874 | ₩39,874 | -3.73% | 2.7천 |
|---|
| 2025.11.19 | ₩41,245 | ₩41,245 | ₩40,784 | ₩40,784 | -1.12% | 200 |
|---|
| 2025.11.18 | ₩41,182 | ₩41,182 | ₩41,182 | ₩41,182 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩41,940 | ₩41,973 | ₩41,185 | ₩41,304 | -1.52% | 1.2천 |
|---|
| 2025.11.14 | ₩41,953 | ₩42,447 | ₩41,953 | ₩41,964 | +0.03% | 6.3천 |
|---|
| 2025.11.13 | ₩43,048 | ₩43,048 | ₩42,331 | ₩42,331 | -1.67% | 300 |
|---|
| 2025.11.12 | ₩43,556 | ₩43,556 | ₩43,190 | ₩43,190 | -0.84% | 400 |
|---|
| 2025.11.11 | ₩43,048 | ₩43,423 | ₩43,048 | ₩43,364 | +0.73% | 3.4천 |
|---|
| 2025.11.10 | ₩42,942 | ₩43,098 | ₩42,861 | ₩42,908 | -0.08% | 5.3천 |
|---|
| 2025.11.07 | ₩42,554 | ₩42,942 | ₩42,554 | ₩42,936 | +0.90% | 4.2천 |
|---|
| 2025.11.06 | ₩43,449 | ₩43,676 | ₩42,763 | ₩42,763 | -1.58% | 1천 |
|---|
| 2025.11.05 | ₩43,544 | ₩43,783 | ₩43,383 | ₩43,631 | +0.20% | 500 |
|---|
| 2025.11.04 | ₩43,757 | ₩43,810 | ₩43,305 | ₩43,305 | -1.03% | 700 |
|---|
| 2025.11.03 | ₩44,558 | ₩44,612 | ₩44,127 | ₩44,361 | -0.44% | 1.3천 |
|---|
| 2025.10.31 | ₩43,930 | ₩44,144 | ₩43,864 | ₩44,108 | +0.40% | 2.5만 |
|---|
| 2025.10.30 | ₩43,556 | ₩43,892 | ₩43,276 | ₩43,276 | -0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩44,638 | ₩44,638 | ₩43,978 | ₩43,978 | -1.48% | 6.8천 |
|---|
| 2025.10.28 | ₩45,093 | ₩45,093 | ₩44,755 | ₩44,755 | -0.75% | 1.2천 |
|---|
| 2025.10.27 | ₩44,719 | ₩44,757 | ₩44,719 | ₩44,757 | +0.09% | 600 |
|---|
| 2025.10.24 | ₩44,819 | ₩44,825 | ₩44,366 | ₩44,366 | -1.01% | 2천 |
|---|
| 2025.10.23 | ₩44,291 | ₩44,451 | ₩44,278 | ₩44,451 | +0.36% | 2.8천 |
|---|
| 2025.10.22 | ₩44,295 | ₩44,295 | ₩44,295 | ₩44,295 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,665 | ₩44,866 | ₩44,665 | ₩44,816 | +0.34% | 500 |
|---|
| 2025.10.20 | ₩44,104 | ₩44,407 | ₩44,103 | ₩44,331 | +0.52% | 900 |
|---|
| 2025.10.17 | ₩43,369 | ₩43,543 | ₩43,222 | ₩43,509 | +0.32% | 2.1천 |
|---|
| 2025.10.16 | ₩44,785 | ₩44,785 | ₩43,893 | ₩43,893 | -1.99% | 300 |
|---|
| 2025.10.15 | ₩44,745 | ₩44,842 | ₩44,425 | ₩44,455 | -0.65% | 1.2만 |
|---|
| 2025.10.14 | ₩43,463 | ₩44,704 | ₩43,421 | ₩44,471 | +2.32% | 2.2천 |
|---|
| 2025.10.13 | ₩43,957 | ₩44,251 | ₩43,902 | ₩44,246 | +0.66% | 1.9천 |
|---|
| 2025.10.10 | ₩45,453 | ₩45,453 | ₩43,524 | ₩43,524 | -4.24% | 1.4천 |
|---|