시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Active Core U.S. Equity ETF 과거 주가
T. Rowe Price Active Core U.S. Equity ETF · TACU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Active Core U.S. Equity ETF · TACU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,068 | ₩38,208 | ₩38,068 | ₩38,180 | +0.29% | 3.3만 |
| 2026.10.08 | ₩38,141 | ₩38,141 | ₩37,807 | ₩37,941 | -0.53% | 1.7만 |
| 2026.10.07 | ₩38,168 | ₩38,168 | ₩37,961 | ₩38,093 | -0.20% | 2.2천 |
| 2026.10.06 | ₩38,248 | ₩38,248 | ₩38,204 | ₩38,204 | -0.12% | 3.7천 |
| 2026.10.05 | ₩37,767 | ₩37,951 | ₩37,767 | ₩37,951 | +0.49% | 300 |
| 2026.10.02 | ₩37,740 | ₩37,820 | ₩37,680 | ₩37,724 | -0.04% | 8.5천 |
| 2026.10.01 | ₩37,286 | ₩37,449 | ₩37,263 | ₩37,449 | +0.44% | 8.8천 |
| 2026.09.30 | ₩37,673 | ₩37,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,429 |
| -0.65% |
| 6.3천 |
| 2026.09.29 | ₩37,459 | ₩37,459 | ₩37,445 | ₩37,445 | -0.04% | 2.2천 |
|---|
| 2026.09.28 | ₩37,780 | ₩37,780 | ₩37,494 | ₩37,494 | -0.76% | 1.1만 |
|---|
| 2026.09.25 | ₩37,740 | ₩37,811 | ₩37,620 | ₩37,811 | +0.19% | 2.4천 |
|---|
| 2026.09.24 | ₩37,513 | ₩37,626 | ₩37,513 | ₩37,626 | +0.30% | 4.1천 |
|---|
| 2026.09.23 | ₩37,606 | ₩37,673 | ₩37,606 | ₩37,606 | 0.00% | 6.8천 |
|---|
| 2026.09.22 | ₩37,887 | ₩37,918 | ₩37,887 | ₩37,918 | +0.08% | 2.9천 |
|---|
| 2026.09.21 | ₩37,780 | ₩37,913 | ₩37,780 | ₩37,913 | +0.35% | 1.2천 |
|---|
| 2026.09.18 | ₩37,259 | ₩37,343 | ₩37,259 | ₩37,343 | +0.23% | 1.2천 |
|---|
| 2026.09.17 | ₩37,499 | ₩37,499 | ₩37,245 | ₩37,352 | -0.39% | 1.4천 |
|---|
| 2026.09.16 | ₩37,165 | ₩37,165 | ₩36,921 | ₩36,921 | -0.66% | 500 |
|---|
| 2026.09.15 | ₩37,085 | ₩37,105 | ₩37,072 | ₩37,072 | -0.04% | 900 |
|---|
| 2026.09.14 | ₩37,332 | ₩37,332 | ₩37,256 | ₩37,256 | -0.20% | 500 |
|---|
| 2026.09.11 | ₩37,433 | ₩37,473 | ₩37,393 | ₩37,406 | -0.07% | 4.7천 |
|---|
| 2026.09.10 | ₩37,058 | ₩37,073 | ₩37,058 | ₩37,073 | +0.04% | 700 |
|---|
| 2026.09.09 | ₩37,379 | ₩37,379 | ₩37,300 | ₩37,300 | -0.21% | 600 |
|---|
| 2026.09.08 | ₩37,566 | ₩37,566 | ₩37,459 | ₩37,459 | -0.28% | 3.7천 |
|---|
| 2026.09.04 | ₩37,753 | ₩37,753 | ₩37,687 | ₩37,713 | -0.11% | 4.2천 |
|---|
| 2026.09.03 | ₩37,673 | ₩37,847 | ₩37,553 | ₩37,807 | +0.35% | 8.9천 |
|---|
| 2026.09.02 | ₩37,426 | ₩37,446 | ₩37,393 | ₩37,422 | -0.01% | 4.6천 |
|---|
| 2026.09.01 | ₩37,326 | ₩37,326 | ₩37,207 | ₩37,207 | -0.32% | 4.5천 |
|---|
| 2026.08.31 | ₩37,439 | ₩37,534 | ₩37,439 | ₩37,534 | +0.25% | 500 |
|---|
| 2026.08.28 | ₩37,633 | ₩37,645 | ₩37,633 | ₩37,645 | +0.03% | 800 |
|---|
| 2026.08.27 | ₩37,647 | ₩37,767 | ₩37,647 | ₩37,751 | +0.28% | 5.3천 |
|---|
| 2026.08.26 | ₩37,553 | ₩37,580 | ₩37,499 | ₩37,566 | +0.04% | 3.7천 |
|---|
| 2026.08.25 | ₩37,540 | ₩37,540 | ₩37,473 | ₩37,533 | -0.02% | 4.8천 |
|---|
| 2026.08.24 | ₩37,379 | ₩37,446 | ₩37,379 | ₩37,415 | +0.10% | 7.9천 |
|---|
| 2026.08.21 | ₩37,433 | ₩37,540 | ₩37,433 | ₩37,526 | +0.25% | 1.2만 |
|---|
| 2026.08.20 | ₩37,486 | ₩37,486 | ₩37,328 | ₩37,328 | -0.42% | 300 |
|---|
| 2026.08.19 | ₩37,635 | ₩37,635 | ₩37,635 | ₩37,635 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩37,633 | ₩37,633 | ₩37,572 | ₩37,572 | -0.16% | 1.2천 |
|---|
| 2026.08.17 | ₩38,181 | ₩38,181 | ₩37,846 | ₩37,846 | -0.88% | 1.8천 |
|---|
| 2026.08.14 | ₩37,994 | ₩38,141 | ₩37,994 | ₩38,016 | +0.06% | 1천 |
|---|
| 2026.08.13 | ₩38,093 | ₩38,093 | ₩38,093 | ₩38,093 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,101 | ₩38,101 | ₩37,830 | ₩37,830 | -0.71% | 8.1천 |
|---|
| 2026.08.11 | ₩37,740 | ₩37,740 | ₩37,711 | ₩37,711 | -0.08% | 4.1천 |
|---|
| 2026.08.10 | ₩37,901 | ₩37,901 | ₩37,819 | ₩37,819 | -0.22% | 4.3천 |
|---|
| 2026.08.07 | ₩37,847 | ₩37,847 | ₩37,846 | ₩37,846 | -0.00% | 400 |
|---|
| 2026.08.06 | ₩37,594 | ₩37,594 | ₩37,594 | ₩37,594 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩37,707 | ₩37,707 | ₩37,707 | ₩37,707 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩37,687 | ₩37,753 | ₩37,687 | ₩37,700 | +0.04% | 400 |
|---|
| 2026.08.03 | ₩36,818 | ₩37,058 | ₩36,818 | ₩37,058 | +0.65% | 1.1천 |
|---|
| 2026.07.31 | ₩36,136 | ₩36,537 | ₩36,136 | ₩36,537 | +1.11% | 600 |
|---|
| 2026.07.30 | ₩36,296 | ₩36,310 | ₩36,271 | ₩36,271 | -0.07% | 1.2천 |
|---|
| 2026.07.29 | ₩36,149 | ₩36,149 | ₩35,695 | ₩35,695 | -1.26% | 700 |
|---|
| 2026.07.28 | ₩36,136 | ₩36,256 | ₩36,136 | ₩36,216 | +0.22% | 400 |
|---|
| 2026.07.27 | ₩36,604 | ₩36,604 | ₩36,122 | ₩36,155 | -1.23% | 2.1천 |
|---|
| 2026.07.24 | ₩36,108 | ₩36,108 | ₩36,108 | ₩36,108 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩36,283 | ₩36,283 | ₩36,057 | ₩36,057 | -0.62% | 1.1천 |
|---|
| 2026.07.22 | ₩36,604 | ₩36,631 | ₩36,537 | ₩36,544 | -0.16% | 2.4천 |
|---|
| 2026.07.21 | ₩36,417 | ₩36,577 | ₩36,417 | ₩36,550 | +0.37% | 300 |
|---|
| 2026.07.20 | ₩36,310 | ₩36,377 | ₩36,235 | ₩36,235 | -0.21% | 500 |
|---|
| 2026.07.17 | ₩36,403 | ₩36,497 | ₩36,312 | ₩36,332 | -0.19% | 6.5천 |
|---|
| 2026.07.16 | ₩36,898 | ₩36,898 | ₩36,550 | ₩36,637 | -0.71% | 1.9천 |
|---|
| 2026.07.15 | ₩36,834 | ₩36,834 | ₩36,834 | ₩36,834 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,651 | ₩36,818 | ₩36,651 | ₩36,744 | +0.26% | 700 |
|---|
| 2026.07.13 | ₩36,831 | ₩36,831 | ₩36,590 | ₩36,617 | -0.58% | 2.9천 |
|---|
| 2026.07.10 | ₩36,778 | ₩36,890 | ₩36,724 | ₩36,890 | +0.31% | 6.1천 |
|---|
| 2026.07.09 | ₩36,550 | ₩36,764 | ₩36,550 | ₩36,764 | +0.59% | 9.5천 |
|---|
| 2026.07.08 | ₩36,323 | ₩36,443 | ₩36,323 | ₩36,443 | +0.33% | 6.4천 |
|---|
| 2026.07.07 | ₩36,689 | ₩36,689 | ₩36,483 | ₩36,556 | -0.36% | 6.9천 |
|---|
| 2026.07.06 | ₩36,644 | ₩36,778 | ₩36,644 | ₩36,724 | +0.22% | 6.5천 |
|---|
| 2026.07.02 | ₩36,657 | ₩36,711 | ₩36,176 | ₩36,443 | -0.58% | 7.4천 |
|---|
| 2026.07.01 | ₩36,336 | ₩36,590 | ₩36,336 | ₩36,489 | +0.42% | 5.8천 |
|---|
| 2026.06.30 | ₩36,323 | ₩36,525 | ₩36,323 | ₩36,525 | +0.56% | 2.9천 |
|---|
| 2026.06.29 | ₩36,096 | ₩36,208 | ₩36,042 | ₩36,208 | +0.31% | 9.3천 |
|---|
| 2026.06.26 | ₩35,588 | ₩35,949 | ₩35,588 | ₩35,856 | +0.76% | 6.3천 |
|---|
| 2026.06.25 | ₩36,229 | ₩36,229 | ₩35,826 | ₩35,826 | -1.11% | 5.1천 |
|---|
| 2026.06.24 | ₩36,082 | ₩36,082 | ₩35,762 | ₩35,828 | -0.70% | 5.4천 |
|---|
| 2026.06.23 | ₩35,882 | ₩36,016 | ₩35,842 | ₩35,890 | +0.02% | 8.4천 |
|---|
| 2026.06.22 | ₩36,363 | ₩36,363 | ₩36,319 | ₩36,319 | -0.12% | 1.4천 |
|---|
| 2026.06.18 | ₩36,336 | ₩36,470 | ₩36,336 | ₩36,403 | +0.18% | 2.9천 |
|---|
| 2026.06.17 | ₩36,564 | ₩36,590 | ₩36,061 | ₩36,061 | -1.37% | 4.8천 |
|---|
| 2026.06.16 | ₩36,711 | ₩36,711 | ₩36,526 | ₩36,526 | -0.50% | 2.9천 |
|---|
| 2026.06.15 | ₩36,590 | ₩36,791 | ₩36,590 | ₩36,671 | +0.22% | 4.1천 |
|---|
| 2026.06.12 | ₩35,909 | ₩36,203 | ₩35,848 | ₩36,100 | +0.53% | 3.8천 |
|---|
| 2026.06.11 | ₩35,454 | ₩35,975 | ₩35,360 | ₩35,973 | +1.46% | 2.8천 |
|---|
| 2026.06.10 | ₩35,588 | ₩35,614 | ₩35,362 | ₩35,362 | -0.63% | 800 |
|---|
| 2026.06.09 | ₩35,401 | ₩35,882 | ₩35,401 | ₩35,882 | +1.36% | 1.3천 |
|---|
| 2026.06.08 | ₩36,049 | ₩36,109 | ₩35,949 | ₩35,962 | -0.24% | 1.6천 |
|---|
| 2026.06.05 | ₩36,711 | ₩36,711 | ₩35,903 | ₩35,903 | -2.20% | 4.7천 |
|---|
| 2026.06.04 | ₩36,390 | ₩36,831 | ₩36,390 | ₩36,798 | +1.12% | 1.9천 |
|---|
| 2026.06.03 | ₩36,737 | ₩36,737 | ₩36,656 | ₩36,656 | -0.22% | 500 |
|---|
| 2026.06.02 | ₩36,791 | ₩36,898 | ₩36,791 | ₩36,893 | +0.28% | 1.2천 |
|---|
| 2026.06.01 | ₩36,677 | ₩36,871 | ₩36,677 | ₩36,792 | +0.31% | 2.7천 |
|---|
| 2026.05.29 | ₩36,751 | ₩36,751 | ₩36,711 | ₩36,721 | -0.08% | 500 |
|---|
| 2026.05.28 | ₩36,443 | ₩36,637 | ₩36,443 | ₩36,637 | +0.53% | 300 |
|---|
| 2026.05.27 | ₩36,410 | ₩36,427 | ₩36,403 | ₩36,427 | +0.05% | 400 |
|---|
| 2026.05.26 | ₩36,577 | ₩36,577 | ₩36,390 | ₩36,443 | -0.37% | 4.6천 |
|---|
| 2026.05.22 | ₩36,296 | ₩36,296 | ₩36,220 | ₩36,220 | -0.21% | 300 |
|---|
| 2026.05.21 | ₩35,935 | ₩36,065 | ₩35,895 | ₩36,065 | +0.36% | 500 |
|---|
| 2026.05.20 | ₩35,695 | ₩36,002 | ₩35,695 | ₩35,975 | +0.79% | 1.8천 |
|---|
| 2026.05.19 | ₩35,641 | ₩35,695 | ₩35,548 | ₩35,588 | -0.15% | 1.9천 |
|---|
| 2026.05.18 | ₩35,922 | ₩35,949 | ₩35,748 | ₩35,824 | -0.27% | 5.6천 |
|---|
| 2026.05.15 | ₩35,949 | ₩36,056 | ₩35,842 | ₩35,842 | -0.30% | 1.1천 |
|---|
| 2026.05.14 | ₩36,243 | ₩36,336 | ₩36,243 | ₩36,323 | +0.22% | 6.6천 |
|---|
| 2026.05.13 | ₩35,735 | ₩36,069 | ₩35,735 | ₩36,025 | +0.81% | 1.3천 |
|---|
| 2026.05.12 | ₩35,628 | ₩35,854 | ₩35,628 | ₩35,854 | +0.63% | 700 |
|---|
| 2026.05.11 | ₩35,922 | ₩35,962 | ₩35,855 | ₩35,895 | -0.07% | 1.4천 |
|---|
| 2026.05.08 | ₩35,762 | ₩35,842 | ₩35,762 | ₩35,835 | +0.21% | 5.7천 |
|---|
| 2026.05.07 | ₩35,708 | ₩35,775 | ₩35,534 | ₩35,564 | -0.40% | 2.9천 |
|---|
| 2026.05.06 | ₩35,601 | ₩35,755 | ₩35,521 | ₩35,755 | +0.43% | 5천 |
|---|
| 2026.05.05 | ₩35,280 | ₩35,307 | ₩35,213 | ₩35,237 | -0.12% | 1.2만 |
|---|
| 2026.05.04 | ₩35,120 | ₩35,160 | ₩34,946 | ₩34,986 | -0.38% | 2.3천 |
|---|
| 2026.05.01 | ₩35,187 | ₩35,287 | ₩35,133 | ₩35,133 | -0.15% | 5.3천 |
|---|
| 2026.04.30 | ₩34,659 | ₩35,026 | ₩34,659 | ₩35,017 | +1.03% | 1.9천 |
|---|
| 2026.04.29 | ₩34,625 | ₩34,625 | ₩34,532 | ₩34,625 | 0.00% | 4.5천 |
|---|
| 2026.04.28 | ₩34,692 | ₩34,692 | ₩34,572 | ₩34,672 | -0.06% | 3.5천 |
|---|
| 2026.04.27 | ₩34,819 | ₩34,873 | ₩34,786 | ₩34,866 | +0.13% | 1.7천 |
|---|
| 2026.04.24 | ₩34,719 | ₩34,812 | ₩34,585 | ₩34,800 | +0.23% | 6.7천 |
|---|
| 2026.04.23 | ₩34,545 | ₩34,639 | ₩34,318 | ₩34,553 | +0.02% | 2.1천 |
|---|
| 2026.04.22 | ₩34,679 | ₩34,679 | ₩34,598 | ₩34,676 | -0.01% | 3.5천 |
|---|
| 2026.04.21 | ₩34,746 | ₩34,746 | ₩34,373 | ₩34,373 | -1.07% | 800 |
|---|
| 2026.04.20 | ₩34,639 | ₩34,652 | ₩34,572 | ₩34,590 | -0.14% | 1.4천 |
|---|
| 2026.04.17 | ₩34,585 | ₩34,746 | ₩34,585 | ₩34,647 | +0.18% | 6.2천 |
|---|
| 2026.04.16 | ₩34,278 | ₩34,278 | ₩34,157 | ₩34,231 | -0.14% | 4.8천 |
|---|
| 2026.04.15 | ₩34,037 | ₩34,163 | ₩34,037 | ₩34,163 | +0.37% | 800 |
|---|
| 2026.04.14 | ₩33,810 | ₩33,909 | ₩33,810 | ₩33,909 | +0.29% | 4.9천 |
|---|
| 2026.04.13 | ₩33,141 | ₩33,512 | ₩33,074 | ₩33,512 | +1.12% | 4.9천 |
|---|
| 2026.04.10 | ₩33,235 | ₩33,235 | ₩33,148 | ₩33,148 | -0.26% | 400 |
|---|
| 2026.04.09 | ₩33,048 | ₩33,255 | ₩32,941 | ₩33,215 | +0.51% | 2.5천 |
|---|
| 2026.04.08 | ₩33,128 | ₩33,128 | ₩33,008 | ₩33,021 | -0.32% | 5천 |
|---|
| 2026.04.07 | ₩32,032 | ₩32,197 | ₩32,032 | ₩32,197 | +0.52% | 100 |
|---|
| 2026.04.06 | ₩32,139 | ₩32,192 | ₩32,139 | ₩32,189 | +0.16% | 1.6천 |
|---|
| 2026.04.02 | ₩31,965 | ₩32,060 | ₩31,965 | ₩32,060 | +0.30% | 500 |
|---|
| 2026.04.01 | ₩32,098 | ₩32,098 | ₩32,030 | ₩32,030 | -0.21% | 600 |
|---|
| 2026.03.31 | ₩31,537 | ₩31,770 | ₩31,537 | ₩31,770 | +0.74% | 800 |
|---|
| 2026.03.30 | ₩31,109 | ₩31,109 | ₩30,897 | ₩30,897 | -0.68% | 300 |
|---|
| 2026.03.27 | ₩31,076 | ₩31,076 | ₩31,010 | ₩31,010 | -0.21% | 600 |
|---|
| 2026.03.26 | ₩31,938 | ₩31,938 | ₩31,536 | ₩31,536 | -1.26% | 900 |
|---|
| 2026.03.25 | ₩32,139 | ₩32,179 | ₩32,085 | ₩32,085 | -0.17% | 700 |
|---|
| 2026.03.24 | ₩31,898 | ₩31,951 | ₩31,844 | ₩31,901 | +0.01% | 700 |
|---|
| 2026.03.23 | ₩32,185 | ₩32,352 | ₩32,109 | ₩32,109 | -0.24% | 2천 |
|---|
| 2026.03.20 | ₩31,911 | ₩31,911 | ₩31,651 | ₩31,651 | -0.82% | 400 |
|---|
| 2026.03.19 | ₩32,045 | ₩32,141 | ₩32,018 | ₩32,141 | +0.30% | 1.6천 |
|---|
| 2026.03.18 | ₩32,459 | ₩32,473 | ₩32,219 | ₩32,219 | -0.74% | 6.9천 |
|---|
| 2026.03.17 | ₩32,767 | ₩32,780 | ₩32,673 | ₩32,675 | -0.28% | 9.2천 |
|---|
| 2026.03.16 | ₩32,647 | ₩32,647 | ₩32,572 | ₩32,572 | -0.23% | 1.9천 |
|---|
| 2026.03.13 | ₩32,272 | ₩32,272 | ₩32,242 | ₩32,242 | -0.10% | 700 |
|---|
| 2026.03.12 | ₩32,607 | ₩32,633 | ₩32,453 | ₩32,453 | -0.47% | 1.2만 |
|---|
| 2026.03.11 | ₩33,008 | ₩33,008 | ₩32,840 | ₩32,951 | -0.17% | 3.4천 |
|---|
| 2026.03.10 | ₩33,008 | ₩33,275 | ₩32,994 | ₩32,994 | -0.04% | 7.9천 |
|---|
| 2026.03.09 | ₩32,687 | ₩33,061 | ₩32,660 | ₩33,061 | +1.15% | 7.9천 |
|---|
| 2026.03.06 | ₩32,767 | ₩32,941 | ₩32,767 | ₩32,780 | +0.04% | 8.7천 |
|---|
| 2026.03.05 | ₩33,328 | ₩33,395 | ₩32,981 | ₩33,244 | -0.25% | 1.2만 |
|---|
| 2026.03.04 | ₩33,328 | ₩33,475 | ₩33,328 | ₩33,422 | +0.28% | 7.3천 |
|---|
| 2026.03.03 | ₩32,981 | ₩33,288 | ₩32,754 | ₩33,173 | +0.58% | 7.2천 |
|---|
| 2026.03.02 | ₩33,395 | ₩33,596 | ₩33,355 | ₩33,516 | +0.36% | 1.2만 |
|---|
| 2026.02.27 | ₩33,382 | ₩33,463 | ₩33,336 | ₩33,463 | +0.24% | 3.3천 |
|---|
| 2026.02.26 | ₩33,435 | ₩33,649 | ₩33,435 | ₩33,643 | +0.62% | 1.7천 |
|---|
| 2026.02.25 | ₩33,689 | ₩33,811 | ₩33,663 | ₩33,811 | +0.36% | 3.2천 |
|---|
| 2026.02.24 | ₩33,462 | ₩33,536 | ₩33,462 | ₩33,536 | +0.22% | 500 |
|---|
| 2026.02.23 | ₩33,422 | ₩33,422 | ₩33,208 | ₩33,225 | -0.59% | 1.7천 |
|---|
| 2026.02.20 | ₩33,556 | ₩33,649 | ₩33,556 | ₩33,624 | +0.20% | 1.3천 |
|---|
| 2026.02.19 | ₩33,409 | ₩33,449 | ₩33,328 | ₩33,386 | -0.07% | 800 |
|---|
| 2026.02.18 | ₩33,602 | ₩33,623 | ₩33,510 | ₩33,510 | -0.27% | 500 |
|---|
| 2026.02.17 | ₩33,195 | ₩33,382 | ₩33,155 | ₩33,322 | +0.38% | 2.9천 |
|---|
| 2026.02.13 | ₩33,168 | ₩33,462 | ₩33,168 | ₩33,250 | +0.25% | 1.1만 |
|---|
| 2026.02.12 | ₩33,810 | ₩33,810 | ₩33,200 | ₩33,200 | -1.80% | 600 |
|---|
| 2026.02.11 | ₩33,743 | ₩33,803 | ₩33,663 | ₩33,796 | +0.16% | 1.5천 |
|---|
| 2026.02.10 | ₩33,903 | ₩33,903 | ₩33,728 | ₩33,728 | -0.52% | 500 |
|---|
| 2026.02.09 | ₩33,770 | ₩33,890 | ₩33,770 | ₩33,840 | +0.21% | 1.8만 |
|---|
| 2026.02.06 | ₩33,395 | ₩33,671 | ₩33,382 | ₩33,671 | +0.82% | 600 |
|---|
| 2026.02.05 | ₩33,168 | ₩33,181 | ₩32,967 | ₩32,993 | -0.53% | 2.8천 |
|---|
| 2026.02.04 | ₩33,609 | ₩33,609 | ₩33,255 | ₩33,479 | -0.39% | 4.8천 |
|---|
| 2026.02.03 | ₩33,676 | ₩33,703 | ₩33,355 | ₩33,534 | -0.42% | 3.9천 |
|---|
| 2026.02.02 | ₩33,569 | ₩33,856 | ₩33,569 | ₩33,856 | +0.86% | 400 |
|---|
| 2026.01.30 | ₩33,729 | ₩33,729 | ₩33,623 | ₩33,656 | -0.22% | 2.8천 |
|---|
| 2026.01.29 | ₩33,705 | ₩33,758 | ₩33,516 | ₩33,758 | +0.15% | 700 |
|---|
| 2026.01.28 | ₩33,970 | ₩33,970 | ₩33,877 | ₩33,883 | -0.26% | 2.7천 |
|---|
| 2026.01.27 | ₩33,903 | ₩33,903 | ₩33,870 | ₩33,870 | -0.10% | 400 |
|---|
| 2026.01.26 | ₩33,786 | ₩33,790 | ₩33,786 | ₩33,790 | +0.01% | 2.2천 |
|---|
| 2026.01.23 | ₩33,609 | ₩33,609 | ₩33,609 | ₩33,609 | 0.00% | 2.9천 |
|---|
| 2026.01.22 | ₩33,502 | ₩33,663 | ₩33,502 | ₩33,576 | +0.22% | 1.2천 |
|---|
| 2026.01.21 | ₩33,315 | ₩33,529 | ₩33,128 | ₩33,385 | +0.21% | 2.7천 |
|---|
| 2026.01.20 | ₩33,235 | ₩33,382 | ₩33,074 | ₩33,074 | -0.48% | 8.1천 |
|---|
| 2026.01.16 | ₩33,796 | ₩33,810 | ₩33,689 | ₩33,756 | -0.12% | 1.4만 |
|---|
| 2026.01.15 | ₩33,850 | ₩33,890 | ₩33,744 | ₩33,744 | -0.31% | 3.2천 |
|---|
| 2026.01.14 | ₩33,542 | ₩33,625 | ₩33,475 | ₩33,625 | +0.25% | 8.3천 |
|---|
| 2026.01.13 | ₩33,783 | ₩33,836 | ₩33,767 | ₩33,804 | +0.06% | 3.4천 |
|---|
| 2026.01.12 | ₩33,783 | ₩33,919 | ₩33,783 | ₩33,919 | +0.40% | 4.3천 |
|---|
| 2026.01.09 | ₩33,810 | ₩33,883 | ₩33,770 | ₩33,883 | +0.22% | 500 |
|---|
| 2026.01.08 | ₩33,636 | ₩33,643 | ₩33,596 | ₩33,643 | +0.02% | 4.2천 |
|---|
| 2026.01.07 | ₩33,729 | ₩33,796 | ₩33,729 | ₩33,736 | +0.02% | 900 |
|---|
| 2026.01.06 | ₩33,663 | ₩33,750 | ₩33,602 | ₩33,750 | +0.26% | 1.1천 |
|---|
| 2026.01.05 | ₩33,542 | ₩33,582 | ₩33,542 | ₩33,556 | +0.04% | 3.1천 |
|---|
| 2026.01.02 | ₩33,355 | ₩33,437 | ₩33,315 | ₩33,315 | -0.12% | 1.5천 |
|---|
| 2025.12.31 | ₩33,477 | ₩33,477 | ₩33,268 | ₩33,268 | -0.62% | 3.3천 |
|---|
| 2025.12.30 | ₩33,489 | ₩33,522 | ₩33,489 | ₩33,522 | +0.10% | 4.1천 |
|---|
| 2025.12.29 | ₩33,529 | ₩33,529 | ₩33,475 | ₩33,505 | -0.07% | 1천 |
|---|
| 2025.12.26 | ₩33,676 | ₩33,676 | ₩33,629 | ₩33,629 | -0.14% | 700 |
|---|
| 2025.12.24 | ₩33,556 | ₩33,649 | ₩33,542 | ₩33,637 | +0.24% | 4.1천 |
|---|
| 2025.12.23 | ₩33,382 | ₩33,529 | ₩33,382 | ₩33,529 | +0.44% | 700 |
|---|
| 2025.12.22 | ₩33,328 | ₩33,397 | ₩33,328 | ₩33,397 | +0.20% | 500 |
|---|
| 2025.12.19 | ₩33,115 | ₩33,175 | ₩33,115 | ₩33,155 | +0.12% | 1.4천 |
|---|
| 2025.12.18 | ₩33,008 | ₩33,081 | ₩32,867 | ₩32,906 | -0.31% | 6천 |
|---|
| 2025.12.17 | ₩32,993 | ₩32,993 | ₩32,667 | ₩32,667 | -0.99% | 5.2천 |
|---|
| 2025.12.16 | ₩33,034 | ₩33,061 | ₩32,840 | ₩33,042 | +0.02% | 2.3천 |
|---|
| 2025.12.15 | ₩33,369 | ₩33,369 | ₩33,054 | ₩33,121 | -0.74% | 5.8천 |
|---|
| 2025.12.12 | ₩33,502 | ₩33,502 | ₩33,155 | ₩33,161 | -1.02% | 9.1천 |
|---|
| 2025.12.11 | ₩33,502 | ₩33,509 | ₩33,208 | ₩33,489 | -0.04% | 5천 |
|---|