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 | ₩49,949 | ₩50,169 | ₩49,949 | ₩50,089 | +0.28% | 700 |
| 2026.10.08 | ₩49,755 | ₩49,782 | ₩49,513 | ₩49,513 | -0.49% | 700 |
| 2026.10.07 | ₩50,116 | ₩50,489 | ₩49,976 | ₩50,489 | +0.74% | 2.9천 |
| 2026.10.06 | ₩50,530 | ₩50,844 | ₩50,419 | ₩50,699 | +0.33% | 1.7천 |
| 2026.10.05 | ₩49,601 | ₩50,076 | ₩49,601 | ₩49,875 | +0.55% | 900 |
| 2026.10.02 | ₩49,648 | ₩49,782 | ₩49,488 | ₩49,488 | -0.32% | 1.3천 |
| 2026.10.01 | ₩48,672 | ₩48,819 | ₩48,524 | ₩48,524 | -0.30% | 500 |
| 2026.09.30 | ₩48,819 | ₩48,819 | ₩48,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,518 |
| -0.62% |
| 5.4천 |
| 2026.09.29 | ₩48,672 | ₩48,859 | ₩48,671 | ₩48,671 | -0.00% | 600 |
|---|
| 2026.09.28 | ₩48,024 | ₩48,699 | ₩48,024 | ₩48,107 | +0.17% | 1만 |
|---|
| 2026.09.25 | ₩49,361 | ₩49,615 | ₩49,274 | ₩49,274 | -0.18% | 2천 |
|---|
| 2026.09.24 | ₩48,859 | ₩49,113 | ₩48,512 | ₩49,073 | +0.44% | 2.1천 |
|---|
| 2026.09.23 | ₩50,677 | ₩50,677 | ₩49,534 | ₩49,534 | -2.26% | 300 |
|---|
| 2026.09.22 | ₩50,316 | ₩50,838 | ₩50,316 | ₩50,709 | +0.78% | 5.8만 |
|---|
| 2026.09.21 | ₩50,049 | ₩50,250 | ₩50,036 | ₩50,132 | +0.17% | 3.5만 |
|---|
| 2026.09.18 | ₩49,207 | ₩49,447 | ₩49,167 | ₩49,421 | +0.43% | 3.7만 |
|---|
| 2026.09.17 | ₩49,561 | ₩49,875 | ₩49,561 | ₩49,695 | +0.27% | 5.3만 |
|---|
| 2026.09.16 | ₩48,659 | ₩48,699 | ₩47,703 | ₩48,031 | -1.29% | 8만 |
|---|
| 2026.09.15 | ₩48,940 | ₩48,940 | ₩48,204 | ₩48,204 | -1.50% | 2.4만 |
|---|
| 2026.09.14 | ₩48,953 | ₩49,006 | ₩48,755 | ₩48,755 | -0.40% | 1.6천 |
|---|
| 2026.09.11 | ₩49,929 | ₩50,316 | ₩49,889 | ₩49,915 | -0.03% | 3.9천 |
|---|
| 2026.09.10 | ₩49,033 | ₩49,033 | ₩48,683 | ₩48,683 | -0.71% | 900 |
|---|
| 2026.09.09 | ₩50,303 | ₩50,303 | ₩49,808 | ₩49,831 | -0.94% | 1.6천 |
|---|
| 2026.09.08 | ₩49,548 | ₩50,143 | ₩49,548 | ₩49,985 | +0.88% | 3.4천 |
|---|
| 2026.09.04 | ₩49,234 | ₩49,234 | ₩49,036 | ₩49,036 | -0.40% | 200 |
|---|
| 2026.09.03 | ₩48,057 | ₩49,247 | ₩47,817 | ₩49,141 | +2.26% | 4.6천 |
|---|
| 2026.09.02 | ₩47,543 | ₩48,004 | ₩47,536 | ₩48,004 | +0.97% | 1.5천 |
|---|
| 2026.09.01 | ₩47,269 | ₩47,523 | ₩47,166 | ₩47,166 | -0.22% | 1천 |
|---|
| 2026.08.31 | ₩47,763 | ₩48,151 | ₩47,763 | ₩48,041 | +0.58% | 1.2천 |
|---|
| 2026.08.28 | ₩49,033 | ₩49,033 | ₩48,101 | ₩48,101 | -1.90% | 300 |
|---|
| 2026.08.27 | ₩48,966 | ₩49,548 | ₩48,966 | ₩49,514 | +1.12% | 8.6천 |
|---|
| 2026.08.26 | ₩48,826 | ₩48,993 | ₩48,587 | ₩48,587 | -0.49% | 400 |
|---|
| 2026.08.25 | ₩48,391 | ₩48,792 | ₩48,391 | ₩48,792 | +0.83% | 1.3천 |
|---|
| 2026.08.24 | ₩47,770 | ₩47,937 | ₩47,770 | ₩47,771 | +0.00% | 1.1천 |
|---|
| 2026.08.21 | ₩48,819 | ₩48,819 | ₩48,632 | ₩48,679 | -0.29% | 1.3천 |
|---|
| 2026.08.20 | ₩48,592 | ₩48,592 | ₩47,990 | ₩48,136 | -0.94% | 4.4천 |
|---|
| 2026.08.19 | ₩48,605 | ₩49,020 | ₩48,605 | ₩48,655 | +0.10% | 2.5만 |
|---|
| 2026.08.18 | ₩48,338 | ₩48,351 | ₩48,139 | ₩48,139 | -0.41% | 1.5천 |
|---|
| 2026.08.17 | ₩49,434 | ₩49,574 | ₩49,354 | ₩49,354 | -0.16% | 500 |
|---|
| 2026.08.14 | ₩50,089 | ₩50,089 | ₩49,739 | ₩49,739 | -0.70% | 1천 |
|---|
| 2026.08.13 | ₩50,009 | ₩50,143 | ₩49,859 | ₩49,859 | -0.30% | 600 |
|---|
| 2026.08.12 | ₩49,327 | ₩49,660 | ₩49,327 | ₩49,660 | +0.67% | 3.4천 |
|---|
| 2026.08.11 | ₩49,314 | ₩49,474 | ₩49,167 | ₩49,231 | -0.17% | 2.4천 |
|---|
| 2026.08.10 | ₩49,407 | ₩49,488 | ₩49,287 | ₩49,287 | -0.24% | 2천 |
|---|
| 2026.08.07 | ₩48,886 | ₩49,180 | ₩48,886 | ₩49,172 | +0.59% | 3.3천 |
|---|
| 2026.08.06 | ₩46,400 | ₩48,552 | ₩46,400 | ₩47,986 | +3.42% | 1.3만 |
|---|
| 2026.08.05 | ₩48,665 | ₩48,819 | ₩48,389 | ₩48,389 | -0.57% | 3.4천 |
|---|
| 2026.08.04 | ₩47,770 | ₩48,552 | ₩47,362 | ₩48,436 | +1.39% | 6.4천 |
|---|
| 2026.08.03 | ₩45,664 | ₩46,868 | ₩45,664 | ₩46,793 | +2.47% | 4.9천 |
|---|
| 2026.07.31 | ₩45,651 | ₩45,651 | ₩45,008 | ₩45,008 | -1.41% | 1.7천 |
|---|
| 2026.07.30 | ₩43,325 | ₩44,582 | ₩43,325 | ₩44,582 | +2.90% | 2.3만 |
|---|
| 2026.07.29 | ₩43,272 | ₩44,207 | ₩42,951 | ₩42,951 | -0.74% | 3.5천 |
|---|
| 2026.07.28 | ₩43,258 | ₩43,846 | ₩43,111 | ₩43,833 | +1.33% | 1.7만 |
|---|
| 2026.07.27 | ₩44,742 | ₩44,742 | ₩44,007 | ₩44,542 | -0.45% | 1.8만 |
|---|
| 2026.07.24 | ₩44,628 | ₩45,217 | ₩44,328 | ₩44,328 | -0.67% | 5.4천 |
|---|
| 2026.07.23 | ₩45,544 | ₩45,544 | ₩44,933 | ₩44,933 | -1.34% | 1.2만 |
|---|
| 2026.07.22 | ₩46,052 | ₩46,386 | ₩45,848 | ₩45,848 | -0.44% | 8.6천 |
|---|
| 2026.07.21 | ₩45,451 | ₩45,771 | ₩45,370 | ₩45,771 | +0.71% | 5천 |
|---|
| 2026.07.20 | ₩44,896 | ₩44,896 | ₩44,378 | ₩44,378 | -1.15% | 3.2천 |
|---|
| 2026.07.17 | ₩44,461 | ₩44,969 | ₩44,368 | ₩44,749 | +0.65% | 1.8만 |
|---|
| 2026.07.16 | ₩45,290 | ₩45,290 | ₩44,695 | ₩44,861 | -0.95% | 2.8만 |
|---|
| 2026.07.15 | ₩47,362 | ₩47,362 | ₩45,624 | ₩46,473 | -1.88% | 5.5천 |
|---|
| 2026.07.14 | ₩46,694 | ₩46,988 | ₩46,694 | ₩46,727 | +0.07% | 8.4천 |
|---|
| 2026.07.13 | ₩46,466 | ₩46,720 | ₩45,985 | ₩46,090 | -0.81% | 800 |
|---|
| 2026.07.10 | ₩47,509 | ₩47,643 | ₩47,015 | ₩47,242 | -0.56% | 4.1천 |
|---|
| 2026.07.09 | ₩46,600 | ₩47,536 | ₩46,600 | ₩47,334 | +1.57% | 4.8천 |
|---|
| 2026.07.08 | ₩45,985 | ₩46,146 | ₩45,918 | ₩46,019 | +0.07% | 1.6천 |
|---|
| 2026.07.07 | ₩45,934 | ₩45,934 | ₩45,934 | ₩45,934 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩46,667 | ₩46,934 | ₩46,525 | ₩46,525 | -0.30% | 8.3천 |
|---|
| 2026.07.02 | ₩47,228 | ₩47,228 | ₩45,705 | ₩46,186 | -2.21% | 1.3천 |
|---|
| 2026.07.01 | ₩46,787 | ₩47,115 | ₩46,700 | ₩46,723 | -0.14% | 2.6천 |
|---|
| 2026.06.30 | ₩46,573 | ₩46,761 | ₩46,386 | ₩46,747 | +0.37% | 7천 |
|---|
| 2026.06.29 | ₩45,932 | ₩46,466 | ₩45,618 | ₩46,291 | +0.78% | 3.1만 |
|---|
| 2026.06.26 | ₩45,451 | ₩46,092 | ₩45,451 | ₩45,918 | +1.03% | 1.8천 |
|---|
| 2026.06.25 | ₩45,303 | ₩45,624 | ₩45,197 | ₩45,370 | +0.15% | 4.9만 |
|---|
| 2026.06.24 | ₩45,825 | ₩46,266 | ₩45,631 | ₩45,631 | -0.42% | 600 |
|---|
| 2026.06.23 | ₩46,079 | ₩46,400 | ₩45,985 | ₩45,985 | -0.20% | 7.7천 |
|---|
| 2026.06.22 | ₩47,282 | ₩47,315 | ₩46,745 | ₩46,814 | -0.99% | 2.4만 |
|---|
| 2026.06.18 | ₩47,095 | ₩47,095 | ₩47,053 | ₩47,053 | -0.09% | 300 |
|---|
| 2026.06.17 | ₩47,262 | ₩47,616 | ₩46,386 | ₩46,386 | -1.85% | 700 |
|---|
| 2026.06.16 | ₩47,636 | ₩47,636 | ₩46,961 | ₩46,961 | -1.42% | 1.2천 |
|---|
| 2026.06.15 | ₩47,523 | ₩47,629 | ₩47,494 | ₩47,494 | -0.06% | 1.3천 |
|---|
| 2026.06.12 | ₩46,466 | ₩46,908 | ₩46,466 | ₩46,529 | +0.14% | 800 |
|---|
| 2026.06.11 | ₩45,791 | ₩46,326 | ₩45,718 | ₩46,270 | +1.05% | 2.5천 |
|---|
| 2026.06.10 | ₩46,680 | ₩46,680 | ₩45,688 | ₩45,688 | -2.12% | 600 |
|---|
| 2026.06.09 | ₩47,228 | ₩47,228 | ₩45,571 | ₩46,460 | -1.63% | 7.2천 |
|---|
| 2026.06.08 | ₩47,148 | ₩47,322 | ₩46,948 | ₩46,968 | -0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩46,754 | ₩46,988 | ₩46,473 | ₩46,690 | -0.14% | 7.1천 |
|---|
| 2026.06.04 | ₩48,752 | ₩49,180 | ₩48,686 | ₩48,899 | +0.30% | 1.8만 |
|---|
| 2026.06.03 | ₩49,996 | ₩49,996 | ₩48,861 | ₩49,038 | -1.91% | 3.2만 |
|---|
| 2026.06.02 | ₩52,736 | ₩52,736 | ₩50,036 | ₩50,236 | -4.74% | 5.8천 |
|---|
| 2026.06.01 | ₩47,950 | ₩49,274 | ₩47,743 | ₩48,993 | +2.17% | 7.7천 |
|---|
| 2026.05.29 | ₩45,918 | ₩46,707 | ₩45,758 | ₩46,614 | +1.51% | 4.1천 |
|---|
| 2026.05.28 | ₩44,341 | ₩45,036 | ₩44,221 | ₩44,889 | +1.24% | 3.8천 |
|---|
| 2026.05.27 | ₩43,592 | ₩43,746 | ₩43,485 | ₩43,651 | +0.13% | 2.1만 |
|---|
| 2026.05.26 | ₩43,846 | ₩44,114 | ₩43,846 | ₩44,031 | +0.42% | 5.7만 |
|---|
| 2026.05.22 | ₩43,365 | ₩43,659 | ₩43,365 | ₩43,500 | +0.31% | 600 |
|---|
| 2026.05.21 | ₩42,576 | ₩42,937 | ₩42,576 | ₩42,792 | +0.51% | 800 |
|---|
| 2026.05.20 | ₩42,583 | ₩43,325 | ₩42,483 | ₩42,940 | +0.84% | 1천 |
|---|
| 2026.05.19 | ₩42,229 | ₩42,436 | ₩41,962 | ₩42,216 | -0.03% | 900 |
|---|
| 2026.05.18 | ₩42,871 | ₩42,871 | ₩42,189 | ₩42,571 | -0.70% | 2.8천 |
|---|
| 2026.05.15 | ₩42,256 | ₩42,818 | ₩42,256 | ₩42,383 | +0.30% | 1.9천 |
|---|
| 2026.05.14 | ₩42,576 | ₩43,419 | ₩42,576 | ₩43,177 | +1.41% | 3.4천 |
|---|
| 2026.05.13 | ₩41,614 | ₩42,389 | ₩41,614 | ₩42,252 | +1.53% | 4천 |
|---|
| 2026.05.12 | ₩41,587 | ₩41,774 | ₩41,320 | ₩41,654 | +0.16% | 1.6천 |
|---|
| 2026.05.11 | ₩41,587 | ₩42,296 | ₩41,587 | ₩41,915 | +0.79% | 2천 |
|---|
| 2026.05.08 | ₩41,106 | ₩41,701 | ₩41,106 | ₩41,700 | +1.44% | 2.1천 |
|---|
| 2026.05.07 | ₩41,373 | ₩41,467 | ₩40,930 | ₩40,930 | -1.07% | 500 |
|---|
| 2026.05.06 | ₩40,685 | ₩41,200 | ₩40,685 | ₩41,165 | +1.18% | 1.2천 |
|---|
| 2026.05.05 | ₩40,571 | ₩40,571 | ₩40,197 | ₩40,343 | -0.56% | 1.3천 |
|---|
| 2026.05.04 | ₩40,077 | ₩40,304 | ₩40,077 | ₩40,102 | +0.06% | 500 |
|---|
| 2026.05.01 | ₩40,224 | ₩40,224 | ₩39,823 | ₩39,868 | -0.88% | 700 |
|---|
| 2026.04.30 | ₩40,010 | ₩40,117 | ₩39,395 | ₩40,011 | +0.00% | 1.5천 |
|---|
| 2026.04.29 | ₩40,357 | ₩40,357 | ₩39,809 | ₩40,035 | -0.80% | 2.2만 |
|---|
| 2026.04.28 | ₩40,946 | ₩40,946 | ₩40,677 | ₩40,677 | -0.66% | 1.7천 |
|---|
| 2026.04.27 | ₩41,280 | ₩41,373 | ₩41,173 | ₩41,317 | +0.09% | 1.3만 |
|---|
| 2026.04.24 | ₩41,106 | ₩41,173 | ₩40,638 | ₩41,105 | -0.00% | 5.2천 |
|---|
| 2026.04.23 | ₩41,133 | ₩41,133 | ₩40,478 | ₩40,892 | -0.58% | 2.7천 |
|---|
| 2026.04.22 | ₩41,908 | ₩42,019 | ₩41,774 | ₩42,019 | +0.26% | 1.6천 |
|---|
| 2026.04.21 | ₩41,828 | ₩42,042 | ₩41,240 | ₩41,240 | -1.41% | 1.4천 |
|---|
| 2026.04.20 | ₩41,066 | ₩41,454 | ₩41,066 | ₩41,454 | +0.94% | 1.8천 |
|---|
| 2026.04.17 | ₩40,865 | ₩41,159 | ₩40,825 | ₩40,919 | +0.13% | 1.2만 |
|---|
| 2026.04.16 | ₩40,411 | ₩40,411 | ₩39,930 | ₩40,204 | -0.51% | 2.1천 |
|---|
| 2026.04.15 | ₩39,662 | ₩39,970 | ₩39,515 | ₩39,970 | +0.78% | 1.7천 |
|---|
| 2026.04.14 | ₩39,061 | ₩39,081 | ₩38,860 | ₩38,922 | -0.36% | 700 |
|---|
| 2026.04.13 | ₩37,149 | ₩38,205 | ₩37,129 | ₩38,205 | +2.84% | 2.1천 |
|---|
| 2026.04.10 | ₩37,042 | ₩37,229 | ₩36,908 | ₩37,081 | +0.10% | 500 |
|---|
| 2026.04.09 | ₩37,243 | ₩37,490 | ₩37,176 | ₩37,486 | +0.65% | 1천 |
|---|
| 2026.04.08 | ₩38,620 | ₩38,620 | ₩37,564 | ₩37,644 | -2.53% | 1.6천 |
|---|
| 2026.04.07 | ₩36,427 | ₩36,872 | ₩36,374 | ₩36,872 | +1.22% | 1.3천 |
|---|
| 2026.04.06 | ₩37,122 | ₩37,122 | ₩36,815 | ₩36,935 | -0.50% | 4천 |
|---|
| 2026.04.02 | ₩36,267 | ₩36,800 | ₩36,267 | ₩36,800 | +1.47% | 8.5천 |
|---|
| 2026.04.01 | ₩36,761 | ₩37,015 | ₩36,752 | ₩36,752 | -0.03% | 600 |
|---|
| 2026.03.31 | ₩35,973 | ₩36,761 | ₩35,812 | ₩36,659 | +1.91% | 3.6천 |
|---|
| 2026.03.30 | ₩35,852 | ₩35,852 | ₩35,212 | ₩35,212 | -1.79% | 400 |
|---|
| 2026.03.27 | ₩35,558 | ₩35,558 | ₩35,367 | ₩35,367 | -0.54% | 500 |
|---|
| 2026.03.26 | ₩36,406 | ₩36,406 | ₩36,406 | ₩36,406 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,724 | ₩37,898 | ₩37,276 | ₩37,379 | -0.91% | 1천 |
|---|
| 2026.03.24 | ₩37,096 | ₩37,438 | ₩36,989 | ₩37,096 | 0.00% | 1.5만 |
|---|
| 2026.03.23 | ₩38,085 | ₩38,533 | ₩38,085 | ₩38,312 | +0.60% | 900 |
|---|
| 2026.03.20 | ₩37,697 | ₩37,724 | ₩37,356 | ₩37,356 | -0.90% | 500 |
|---|
| 2026.03.19 | ₩37,777 | ₩38,319 | ₩37,777 | ₩38,312 | +1.42% | 1.1천 |
|---|
| 2026.03.18 | ₩38,780 | ₩38,833 | ₩38,235 | ₩38,235 | -1.41% | 3.8만 |
|---|
| 2026.03.17 | ₩39,234 | ₩39,234 | ₩38,793 | ₩38,845 | -0.99% | 5.1만 |
|---|
| 2026.03.16 | ₩39,021 | ₩39,021 | ₩38,686 | ₩38,686 | -0.86% | 900 |
|---|
| 2026.03.13 | ₩38,887 | ₩38,954 | ₩38,219 | ₩38,299 | -1.51% | 2.6천 |
|---|
| 2026.03.12 | ₩38,740 | ₩38,753 | ₩38,432 | ₩38,432 | -0.79% | 2.6천 |
|---|
| 2026.03.11 | ₩39,716 | ₩39,716 | ₩38,967 | ₩39,208 | -1.28% | 9.2천 |
|---|
| 2026.03.10 | ₩39,784 | ₩39,872 | ₩39,101 | ₩39,101 | -1.72% | 1.9만 |
|---|
| 2026.03.09 | ₩39,054 | ₩39,876 | ₩39,054 | ₩39,823 | +1.97% | 2.5천 |
|---|
| 2026.03.06 | ₩39,502 | ₩39,930 | ₩39,502 | ₩39,549 | +0.12% | 1.8만 |
|---|
| 2026.03.05 | ₩39,996 | ₩40,344 | ₩39,701 | ₩40,017 | +0.05% | 2천 |
|---|
| 2026.03.04 | ₩39,488 | ₩39,769 | ₩39,488 | ₩39,636 | +0.37% | 1.4천 |
|---|
| 2026.03.03 | ₩38,071 | ₩39,555 | ₩38,071 | ₩39,142 | +2.81% | 1.3천 |
|---|
| 2026.03.02 | ₩38,706 | ₩39,435 | ₩38,706 | ₩39,229 | +1.35% | 2.3만 |
|---|
| 2026.02.27 | ₩38,820 | ₩38,985 | ₩38,566 | ₩38,981 | +0.41% | 2.5천 |
|---|
| 2026.02.26 | ₩39,542 | ₩39,582 | ₩38,900 | ₩39,549 | +0.02% | 2만 |
|---|
| 2026.02.25 | ₩39,956 | ₩39,956 | ₩39,248 | ₩39,275 | -1.71% | 1천 |
|---|
| 2026.02.24 | ₩38,981 | ₩39,488 | ₩38,700 | ₩39,348 | +0.94% | 8.2천 |
|---|
| 2026.02.23 | ₩38,152 | ₩38,285 | ₩38,152 | ₩38,271 | +0.31% | 700 |
|---|
| 2026.02.20 | ₩39,462 | ₩39,712 | ₩39,180 | ₩39,180 | -0.71% | 3.1천 |
|---|
| 2026.02.19 | ₩38,954 | ₩39,316 | ₩38,954 | ₩39,308 | +0.91% | 2.9천 |
|---|
| 2026.02.18 | ₩38,605 | ₩39,315 | ₩38,605 | ₩39,315 | +1.84% | 8.8천 |
|---|
| 2026.02.17 | ₩38,232 | ₩38,646 | ₩37,898 | ₩38,379 | +0.38% | 2.1만 |
|---|
| 2026.02.13 | ₩38,446 | ₩39,087 | ₩38,446 | ₩38,660 | +0.56% | 3.1만 |
|---|
| 2026.02.12 | ₩39,422 | ₩39,422 | ₩38,165 | ₩38,313 | -2.81% | 47.2만 |
|---|
| 2026.02.11 | ₩39,676 | ₩39,676 | ₩38,940 | ₩39,315 | -0.91% | 44.2만 |
|---|
| 2026.02.10 | ₩39,863 | ₩39,934 | ₩39,435 | ₩39,435 | -1.07% | 1.8천 |
|---|
| 2026.02.09 | ₩38,486 | ₩39,382 | ₩38,486 | ₩39,288 | +2.08% | 4.6천 |
|---|
| 2026.02.06 | ₩38,150 | ₩38,566 | ₩37,804 | ₩38,526 | +0.98% | 6.7천 |
|---|
| 2026.02.05 | ₩38,379 | ₩38,767 | ₩37,839 | ₩37,839 | -1.41% | 1.8천 |
|---|
| 2026.02.04 | ₩39,776 | ₩40,077 | ₩39,208 | ₩39,569 | -0.52% | 4.6천 |
|---|
| 2026.02.03 | ₩41,200 | ₩41,333 | ₩39,890 | ₩40,224 | -2.37% | 1.7만 |
|---|
| 2026.02.02 | ₩42,095 | ₩42,095 | ₩41,654 | ₩41,654 | -1.05% | 5.9천 |
|---|
| 2026.01.30 | ₩42,109 | ₩42,296 | ₩41,748 | ₩41,817 | -0.69% | 1.5만 |
|---|
| 2026.01.29 | ₩43,699 | ₩43,699 | ₩42,109 | ₩42,764 | -2.14% | 3.9만 |
|---|
| 2026.01.28 | ₩43,793 | ₩43,793 | ₩43,451 | ₩43,451 | -0.78% | 700 |
|---|
| 2026.01.27 | ₩44,007 | ₩44,007 | ₩43,499 | ₩43,940 | -0.15% | 4천 |
|---|
| 2026.01.26 | ₩44,381 | ₩44,381 | ₩44,328 | ₩44,344 | -0.08% | 1.1천 |
|---|
| 2026.01.23 | ₩44,642 | ₩44,809 | ₩44,328 | ₩44,328 | -0.70% | 2.8천 |
|---|
| 2026.01.22 | ₩44,254 | ₩44,535 | ₩44,154 | ₩44,535 | +0.63% | 2.3천 |
|---|
| 2026.01.21 | ₩42,760 | ₩43,485 | ₩42,760 | ₩43,336 | +1.35% | 2.9천 |
|---|
| 2026.01.20 | ₩43,245 | ₩43,993 | ₩43,125 | ₩43,165 | -0.19% | 2.8천 |
|---|
| 2026.01.16 | ₩44,140 | ₩44,420 | ₩44,020 | ₩44,063 | -0.18% | 3천 |
|---|
| 2026.01.15 | ₩43,833 | ₩43,873 | ₩43,632 | ₩43,645 | -0.43% | 5.4천 |
|---|
| 2026.01.14 | ₩43,552 | ₩43,552 | ₩43,432 | ₩43,491 | -0.14% | 1.5만 |
|---|
| 2026.01.13 | ₩45,036 | ₩45,036 | ₩43,967 | ₩44,008 | -2.28% | 3천 |
|---|
| 2026.01.12 | ₩44,515 | ₩44,729 | ₩44,334 | ₩44,673 | +0.35% | 6.6천 |
|---|
| 2026.01.09 | ₩44,568 | ₩44,715 | ₩44,328 | ₩44,635 | +0.15% | 3.9천 |
|---|
| 2026.01.08 | ₩43,900 | ₩44,234 | ₩43,753 | ₩43,965 | +0.15% | 1.1만 |
|---|
| 2026.01.07 | ₩44,354 | ₩44,354 | ₩43,699 | ₩43,929 | -0.96% | 2.4만 |
|---|
| 2026.01.06 | ₩43,868 | ₩44,194 | ₩43,846 | ₩44,047 | +0.41% | 4.1만 |
|---|
| 2026.01.05 | ₩42,911 | ₩43,860 | ₩42,871 | ₩43,526 | +1.43% | 1.3만 |
|---|
| 2026.01.02 | ₩41,520 | ₩41,962 | ₩41,507 | ₩41,908 | +0.93% | 7.2천 |
|---|
| 2025.12.31 | ₩41,400 | ₩41,534 | ₩41,286 | ₩41,286 | -0.27% | 3만 |
|---|
| 2025.12.30 | ₩41,841 | ₩41,841 | ₩41,659 | ₩41,659 | -0.43% | 6천 |
|---|
| 2025.12.29 | ₩41,881 | ₩41,881 | ₩41,534 | ₩41,667 | -0.51% | 6.9천 |
|---|
| 2025.12.26 | ₩41,913 | ₩41,913 | ₩41,913 | ₩41,913 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,788 | ₩42,042 | ₩41,788 | ₩42,042 | +0.61% | 3.8천 |
|---|
| 2025.12.23 | ₩41,868 | ₩41,881 | ₩41,708 | ₩41,729 | -0.33% | 1.4만 |
|---|
| 2025.12.22 | ₩41,520 | ₩41,520 | ₩41,307 | ₩41,480 | -0.10% | 8.3천 |
|---|
| 2025.12.19 | ₩41,213 | ₩41,507 | ₩41,146 | ₩41,280 | +0.16% | 2.1만 |
|---|
| 2025.12.18 | ₩41,587 | ₩41,601 | ₩40,926 | ₩40,972 | -1.48% | 2.7만 |
|---|
| 2025.12.17 | ₩41,387 | ₩41,667 | ₩40,919 | ₩40,919 | -1.13% | 3.9만 |
|---|
| 2025.12.16 | ₩42,082 | ₩42,322 | ₩41,734 | ₩42,175 | +0.22% | 8만 |
|---|
| 2025.12.15 | ₩42,777 | ₩42,777 | ₩42,256 | ₩42,294 | -1.13% | 6.9만 |
|---|
| 2025.12.12 | ₩43,699 | ₩43,713 | ₩43,197 | ₩43,197 | -1.15% | 7.1만 |
|---|
| 2025.12.11 | ₩43,485 | ₩43,579 | ₩43,312 | ₩43,506 | +0.05% | 11만 |
|---|
| 2025.12.10 | ₩42,929 | ₩43,485 | ₩42,844 | ₩43,312 | +0.89% | 4.6만 |
|---|
| 2025.12.09 | ₩42,750 | ₩43,084 | ₩42,643 | ₩42,980 | +0.54% | 4.8만 |
|---|
| 2025.12.08 | ₩42,830 | ₩42,830 | ₩42,770 | ₩42,770 | -0.14% | 2.7천 |
|---|
| 2025.12.05 | ₩43,606 | ₩43,726 | ₩43,213 | ₩43,213 | -0.90% | 800 |
|---|
| 2025.12.04 | ₩43,472 | ₩43,472 | ₩43,210 | ₩43,210 | -0.60% | 700 |
|---|
| 2025.12.03 | ₩43,060 | ₩43,060 | ₩43,060 | ₩43,060 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,646 | ₩43,646 | ₩43,234 | ₩43,234 | -0.94% | 7.5천 |
|---|
| 2025.12.01 | ₩43,379 | ₩43,405 | ₩43,302 | ₩43,302 | -0.18% | 300 |
|---|
| 2025.11.28 | ₩43,485 | ₩43,793 | ₩43,485 | ₩43,746 | +0.60% | 900 |
|---|
| 2025.11.26 | ₩43,165 | ₩43,392 | ₩43,165 | ₩43,293 | +0.30% | 3.2천 |
|---|
| 2025.11.25 | ₩42,089 | ₩42,830 | ₩42,089 | ₩42,758 | +1.59% | 1.8천 |
|---|
| 2025.11.24 | ₩40,959 | ₩41,814 | ₩40,959 | ₩41,721 | +1.86% | 9.7천 |
|---|
| 2025.11.21 | ₩40,625 | ₩40,972 | ₩40,625 | ₩40,698 | +0.18% | 1천 |
|---|
| 2025.11.20 | ₩41,440 | ₩41,601 | ₩39,895 | ₩39,895 | -3.73% | 2.7천 |
|---|
| 2025.11.19 | ₩41,266 | ₩41,266 | ₩40,805 | ₩40,805 | -1.12% | 200 |
|---|
| 2025.11.18 | ₩41,204 | ₩41,204 | ₩41,204 | ₩41,204 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩41,962 | ₩41,995 | ₩41,206 | ₩41,325 | -1.52% | 1.2천 |
|---|
| 2025.11.14 | ₩41,975 | ₩42,470 | ₩41,975 | ₩41,986 | +0.03% | 6.3천 |
|---|
| 2025.11.13 | ₩43,071 | ₩43,071 | ₩42,353 | ₩42,353 | -1.67% | 300 |
|---|
| 2025.11.12 | ₩43,579 | ₩43,579 | ₩43,213 | ₩43,213 | -0.84% | 400 |
|---|
| 2025.11.11 | ₩43,071 | ₩43,445 | ₩43,071 | ₩43,387 | +0.73% | 3.4천 |
|---|
| 2025.11.10 | ₩42,964 | ₩43,121 | ₩42,884 | ₩42,931 | -0.08% | 5.3천 |
|---|
| 2025.11.07 | ₩42,576 | ₩42,964 | ₩42,576 | ₩42,959 | +0.90% | 4.2천 |
|---|
| 2025.11.06 | ₩43,472 | ₩43,699 | ₩42,785 | ₩42,785 | -1.58% | 1천 |
|---|
| 2025.11.05 | ₩43,567 | ₩43,806 | ₩43,405 | ₩43,654 | +0.20% | 500 |
|---|
| 2025.11.04 | ₩43,780 | ₩43,833 | ₩43,328 | ₩43,328 | -1.03% | 700 |
|---|
| 2025.11.03 | ₩44,582 | ₩44,635 | ₩44,150 | ₩44,384 | -0.44% | 1.3천 |
|---|
| 2025.10.31 | ₩43,953 | ₩44,167 | ₩43,886 | ₩44,131 | +0.40% | 2.5만 |
|---|
| 2025.10.30 | ₩43,579 | ₩43,915 | ₩43,298 | ₩43,298 | -0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩44,662 | ₩44,662 | ₩44,001 | ₩44,001 | -1.48% | 6.8천 |
|---|
| 2025.10.28 | ₩45,116 | ₩45,116 | ₩44,778 | ₩44,778 | -0.75% | 1.2천 |
|---|
| 2025.10.27 | ₩44,742 | ₩44,781 | ₩44,742 | ₩44,781 | +0.09% | 600 |
|---|
| 2025.10.24 | ₩44,842 | ₩44,849 | ₩44,389 | ₩44,389 | -1.01% | 2천 |
|---|
| 2025.10.23 | ₩44,314 | ₩44,475 | ₩44,301 | ₩44,475 | +0.36% | 2.8천 |
|---|
| 2025.10.22 | ₩44,318 | ₩44,318 | ₩44,318 | ₩44,318 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,689 | ₩44,889 | ₩44,689 | ₩44,840 | +0.34% | 500 |
|---|
| 2025.10.20 | ₩44,127 | ₩44,431 | ₩44,126 | ₩44,354 | +0.52% | 900 |
|---|
| 2025.10.17 | ₩43,392 | ₩43,566 | ₩43,245 | ₩43,532 | +0.32% | 2.1천 |
|---|
| 2025.10.16 | ₩44,809 | ₩44,809 | ₩43,916 | ₩43,916 | -1.99% | 300 |
|---|
| 2025.10.15 | ₩44,769 | ₩44,865 | ₩44,448 | ₩44,479 | -0.65% | 1.2만 |
|---|
| 2025.10.14 | ₩43,485 | ₩44,727 | ₩43,444 | ₩44,495 | +2.32% | 2.2천 |
|---|
| 2025.10.13 | ₩43,980 | ₩44,274 | ₩43,925 | ₩44,269 | +0.66% | 1.9천 |
|---|
| 2025.10.10 | ₩45,477 | ₩45,477 | ₩43,547 | ₩43,547 | -4.24% | 1.4천 |
|---|