시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Financials ETF 과거 주가
T. Rowe Price Financials ETF · TFNS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Financials ETF · TFNS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,213 | ₩37,524 | ₩37,213 | ₩37,524 | +0.84% | 1.6천 |
| 2026.10.08 | ₩36,825 | ₩37,213 | ₩36,772 | ₩37,205 | +1.03% | 1.1천 |
| 2026.10.07 | ₩36,745 | ₩36,919 | ₩36,745 | ₩36,872 | +0.35% | 4.9만 |
| 2026.10.06 | ₩37,186 | ₩37,186 | ₩37,039 | ₩37,088 | -0.26% | 800 |
| 2026.10.05 | ₩36,865 | ₩37,052 | ₩36,865 | ₩37,024 | +0.43% | 500 |
| 2026.10.02 | ₩36,732 | ₩36,812 | ₩36,611 | ₩36,716 | -0.04% | 1.9천 |
| 2026.10.01 | ₩36,210 | ₩36,692 | ₩36,210 | ₩36,645 | +1.20% | 1.7만 |
| 2026.09.30 | ₩36,838 | ₩36,879 | ₩36,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,618 |
| -0.60% |
| 2.5만 |
| 2026.09.29 | ₩36,999 | ₩37,039 | ₩36,865 | ₩37,018 | +0.05% | 1.4천 |
|---|
| 2026.09.28 | ₩37,426 | ₩37,426 | ₩37,086 | ₩37,086 | -0.91% | 700 |
|---|
| 2026.09.25 | ₩37,306 | ₩37,571 | ₩37,306 | ₩37,571 | +0.71% | 200 |
|---|
| 2026.09.24 | ₩37,440 | ₩37,440 | ₩37,253 | ₩37,326 | -0.30% | 1.2천 |
|---|
| 2026.09.23 | ₩37,600 | ₩37,667 | ₩37,321 | ₩37,321 | -0.74% | 300 |
|---|
| 2026.09.22 | ₩37,867 | ₩37,867 | ₩37,563 | ₩37,563 | -0.80% | 500 |
|---|
| 2026.09.21 | ₩38,282 | ₩38,359 | ₩38,282 | ₩38,359 | +0.20% | 1.5천 |
|---|
| 2026.09.18 | ₩38,148 | ₩38,216 | ₩38,148 | ₩38,216 | +0.18% | 1천 |
|---|
| 2026.09.17 | ₩38,241 | ₩38,422 | ₩38,241 | ₩38,288 | +0.12% | 2.8천 |
|---|
| 2026.09.16 | ₩38,883 | ₩38,883 | ₩38,068 | ₩38,367 | -1.33% | 5.3천 |
|---|
| 2026.09.15 | ₩38,910 | ₩39,003 | ₩38,883 | ₩38,971 | +0.16% | 1.5천 |
|---|
| 2026.09.14 | ₩39,230 | ₩39,230 | ₩39,130 | ₩39,130 | -0.26% | 100 |
|---|
| 2026.09.11 | ₩39,137 | ₩39,297 | ₩39,137 | ₩39,265 | +0.33% | 300 |
|---|
| 2026.09.10 | ₩39,016 | ₩39,022 | ₩39,016 | ₩39,022 | +0.01% | 200 |
|---|
| 2026.09.09 | ₩39,190 | ₩39,257 | ₩39,137 | ₩39,165 | -0.06% | 1.7천 |
|---|
| 2026.09.08 | ₩39,539 | ₩39,551 | ₩39,320 | ₩39,320 | -0.55% | 1.4천 |
|---|
| 2026.09.04 | ₩39,778 | ₩39,965 | ₩39,778 | ₩39,892 | +0.29% | 900 |
|---|
| 2026.09.03 | ₩39,932 | ₩40,131 | ₩39,832 | ₩40,131 | +0.50% | 700 |
|---|
| 2026.09.02 | ₩39,685 | ₩39,685 | ₩39,576 | ₩39,576 | -0.27% | 200 |
|---|
| 2026.09.01 | ₩39,538 | ₩39,658 | ₩39,165 | ₩39,165 | -0.94% | 3.4천 |
|---|
| 2026.08.31 | ₩39,578 | ₩39,658 | ₩39,578 | ₩39,592 | +0.04% | 3.3천 |
|---|
| 2026.08.28 | ₩39,845 | ₩39,938 | ₩39,845 | ₩39,857 | +0.03% | 2.9천 |
|---|
| 2026.08.27 | ₩39,751 | ₩39,751 | ₩39,685 | ₩39,706 | -0.11% | 4.7천 |
|---|
| 2026.08.26 | ₩39,992 | ₩40,032 | ₩39,941 | ₩39,941 | -0.13% | 3.8천 |
|---|
| 2026.08.25 | ₩39,818 | ₩40,005 | ₩39,818 | ₩39,960 | +0.36% | 6.6천 |
|---|
| 2026.08.24 | ₩40,019 | ₩40,019 | ₩39,872 | ₩39,890 | -0.32% | 3.8천 |
|---|
| 2026.08.21 | ₩39,497 | ₩39,511 | ₩39,471 | ₩39,480 | -0.04% | 1.4천 |
|---|
| 2026.08.20 | ₩39,364 | ₩39,391 | ₩39,070 | ₩39,070 | -0.75% | 1.1만 |
|---|
| 2026.08.19 | ₩39,885 | ₩39,885 | ₩39,456 | ₩39,456 | -1.08% | 2.7천 |
|---|
| 2026.08.18 | ₩39,738 | ₩39,818 | ₩39,738 | ₩39,759 | +0.05% | 700 |
|---|
| 2026.08.17 | ₩39,965 | ₩39,965 | ₩39,618 | ₩39,632 | -0.83% | 1.8천 |
|---|
| 2026.08.14 | ₩40,045 | ₩40,072 | ₩40,045 | ₩40,048 | +0.01% | 800 |
|---|
| 2026.08.13 | ₩39,979 | ₩40,085 | ₩39,805 | ₩40,071 | +0.23% | 2.4천 |
|---|
| 2026.08.12 | ₩39,631 | ₩39,818 | ₩39,631 | ₩39,763 | +0.33% | 9.1천 |
|---|
| 2026.08.11 | ₩39,725 | ₩39,805 | ₩39,620 | ₩39,620 | -0.26% | 5.5천 |
|---|
| 2026.08.10 | ₩39,725 | ₩39,791 | ₩39,578 | ₩39,624 | -0.25% | 7.2천 |
|---|
| 2026.08.07 | ₩39,671 | ₩39,725 | ₩39,538 | ₩39,542 | -0.33% | 2.9천 |
|---|
| 2026.08.06 | ₩40,231 | ₩40,231 | ₩39,671 | ₩39,749 | -1.20% | 1.4천 |
|---|
| 2026.08.05 | ₩40,045 | ₩40,045 | ₩39,910 | ₩39,913 | -0.33% | 5.4천 |
|---|
| 2026.08.04 | ₩39,671 | ₩39,912 | ₩39,631 | ₩39,820 | +0.37% | 6.2천 |
|---|
| 2026.08.03 | ₩39,244 | ₩39,461 | ₩39,217 | ₩39,461 | +0.55% | 4.3천 |
|---|
| 2026.07.31 | ₩39,417 | ₩39,417 | ₩39,003 | ₩39,126 | -0.74% | 1.6만 |
|---|
| 2026.07.30 | ₩38,910 | ₩39,141 | ₩38,789 | ₩39,141 | +0.59% | 2.5천 |
|---|
| 2026.07.29 | ₩39,043 | ₩39,324 | ₩38,869 | ₩38,906 | -0.35% | 7.6만 |
|---|
| 2026.07.28 | ₩39,404 | ₩39,444 | ₩39,357 | ₩39,444 | +0.10% | 6.1천 |
|---|
| 2026.07.27 | ₩39,070 | ₩39,083 | ₩38,829 | ₩38,924 | -0.37% | 1.4만 |
|---|
| 2026.07.24 | ₩38,241 | ₩38,539 | ₩38,241 | ₩38,539 | +0.78% | 1.6만 |
|---|
| 2026.07.23 | ₩38,054 | ₩38,215 | ₩38,008 | ₩38,183 | +0.34% | 1.7만 |
|---|
| 2026.07.22 | ₩38,348 | ₩38,364 | ₩38,322 | ₩38,364 | +0.04% | 1.1만 |
|---|
| 2026.07.21 | ₩38,589 | ₩38,589 | ₩38,392 | ₩38,392 | -0.51% | 2.5만 |
|---|
| 2026.07.20 | ₩38,482 | ₩38,482 | ₩38,418 | ₩38,418 | -0.17% | 1.7천 |
|---|
| 2026.07.17 | ₩38,562 | ₩38,562 | ₩38,469 | ₩38,545 | -0.05% | 1.3만 |
|---|
| 2026.07.16 | ₩38,843 | ₩38,869 | ₩38,763 | ₩38,869 | +0.07% | 400 |
|---|
| 2026.07.15 | ₩38,495 | ₩38,680 | ₩38,495 | ₩38,680 | +0.48% | 100 |
|---|
| 2026.07.14 | ₩38,402 | ₩38,463 | ₩38,402 | ₩38,463 | +0.16% | 300 |
|---|
| 2026.07.13 | ₩38,429 | ₩38,429 | ₩38,390 | ₩38,390 | -0.10% | 400 |
|---|
| 2026.07.10 | ₩38,161 | ₩38,201 | ₩38,161 | ₩38,183 | +0.06% | 6.2천 |
|---|
| 2026.07.09 | ₩38,094 | ₩38,094 | ₩38,002 | ₩38,002 | -0.24% | 800 |
|---|
| 2026.07.08 | ₩37,707 | ₩37,707 | ₩37,639 | ₩37,639 | -0.18% | 700 |
|---|
| 2026.07.07 | ₩38,379 | ₩38,379 | ₩38,379 | ₩38,379 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,443 | ₩38,443 | ₩38,443 | ₩38,443 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩37,787 | ₩38,052 | ₩37,787 | ₩38,052 | +0.70% | 8.6천 |
|---|
| 2026.07.01 | ₩37,524 | ₩37,524 | ₩37,524 | ₩37,524 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,754 | ₩36,754 | ₩36,754 | ₩36,754 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,865 | ₩36,865 | ₩36,802 | ₩36,802 | -0.17% | 500 |
|---|
| 2026.06.26 | ₩36,838 | ₩36,838 | ₩36,800 | ₩36,800 | -0.11% | 300 |
|---|
| 2026.06.25 | ₩36,606 | ₩36,606 | ₩36,606 | ₩36,606 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩36,812 | ₩36,812 | ₩36,764 | ₩36,764 | -0.13% | 300 |
|---|
| 2026.06.23 | ₩36,879 | ₩36,892 | ₩36,879 | ₩36,892 | +0.04% | 400 |
|---|
| 2026.06.22 | ₩36,732 | ₩37,012 | ₩36,732 | ₩36,768 | +0.10% | 600 |
|---|
| 2026.06.18 | ₩36,665 | ₩36,665 | ₩36,597 | ₩36,597 | -0.19% | 1.5천 |
|---|
| 2026.06.17 | ₩36,838 | ₩36,838 | ₩36,832 | ₩36,832 | -0.02% | 400 |
|---|
| 2026.06.16 | ₩37,072 | ₩37,072 | ₩37,072 | ₩37,072 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,558 | ₩36,558 | ₩36,558 | ₩36,558 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩36,304 | ₩36,430 | ₩36,304 | ₩36,430 | +0.35% | 500 |
|---|
| 2026.06.11 | ₩35,663 | ₩35,983 | ₩35,663 | ₩35,951 | +0.81% | 1.1천 |
|---|
| 2026.06.10 | ₩35,691 | ₩35,691 | ₩35,691 | ₩35,691 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩35,596 | ₩35,824 | ₩35,596 | ₩35,824 | +0.64% | 200 |
|---|
| 2026.06.08 | ₩35,556 | ₩35,556 | ₩35,462 | ₩35,474 | -0.23% | 1.3천 |
|---|
| 2026.06.05 | ₩35,676 | ₩35,697 | ₩35,676 | ₩35,697 | +0.06% | 1천 |
|---|
| 2026.06.04 | ₩35,542 | ₩35,621 | ₩35,542 | ₩35,621 | +0.22% | 300 |
|---|
| 2026.06.03 | ₩34,834 | ₩34,834 | ₩34,758 | ₩34,758 | -0.22% | 800 |
|---|
| 2026.06.02 | ₩35,248 | ₩35,248 | ₩35,248 | ₩35,248 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩35,275 | ₩35,275 | ₩35,220 | ₩35,220 | -0.16% | 400 |
|---|
| 2026.05.29 | ₩35,255 | ₩35,255 | ₩35,255 | ₩35,255 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,047 | ₩35,047 | ₩35,047 | ₩35,047 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩35,275 | ₩35,516 | ₩35,116 | ₩35,154 | -0.34% | 800 |
|---|
| 2026.05.26 | ₩35,462 | ₩35,462 | ₩35,446 | ₩35,446 | -0.05% | 400 |
|---|
| 2026.05.22 | ₩35,489 | ₩35,489 | ₩35,472 | ₩35,472 | -0.05% | 200 |
|---|
| 2026.05.21 | ₩35,302 | ₩35,369 | ₩35,302 | ₩35,369 | +0.19% | 1.1천 |
|---|
| 2026.05.20 | ₩35,298 | ₩35,298 | ₩35,298 | ₩35,298 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩34,921 | ₩34,921 | ₩34,888 | ₩34,888 | -0.10% | 200 |
|---|
| 2026.05.18 | ₩34,767 | ₩35,298 | ₩34,767 | ₩35,298 | +1.53% | 700 |
|---|
| 2026.05.15 | ₩34,968 | ₩34,968 | ₩34,858 | ₩34,858 | -0.31% | 800 |
|---|
| 2026.05.14 | ₩34,928 | ₩34,954 | ₩34,928 | ₩34,954 | +0.08% | 100 |
|---|
| 2026.05.13 | ₩34,807 | ₩34,807 | ₩34,763 | ₩34,763 | -0.13% | 1.5천 |
|---|
| 2026.05.12 | ₩34,741 | ₩35,143 | ₩34,741 | ₩35,143 | +1.16% | 1천 |
|---|
| 2026.05.11 | ₩34,901 | ₩34,901 | ₩34,901 | ₩34,901 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩35,061 | ₩35,115 | ₩35,061 | ₩35,075 | +0.04% | 1.8천 |
|---|
| 2026.05.07 | ₩35,182 | ₩35,214 | ₩35,182 | ₩35,214 | +0.09% | 200 |
|---|
| 2026.05.06 | ₩35,502 | ₩35,502 | ₩35,369 | ₩35,375 | -0.36% | 5.6천 |
|---|
| 2026.05.05 | ₩35,246 | ₩35,246 | ₩35,246 | ₩35,246 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩35,502 | ₩35,502 | ₩35,204 | ₩35,204 | -0.84% | 200 |
|---|
| 2026.05.01 | ₩35,743 | ₩35,743 | ₩35,450 | ₩35,450 | -0.82% | 400 |
|---|
| 2026.04.30 | ₩35,542 | ₩35,581 | ₩35,542 | ₩35,581 | +0.11% | 100 |
|---|
| 2026.04.29 | ₩35,342 | ₩35,409 | ₩35,342 | ₩35,405 | +0.18% | 700 |
|---|
| 2026.04.28 | ₩35,663 | ₩35,663 | ₩35,343 | ₩35,343 | -0.90% | 1.9천 |
|---|
| 2026.04.27 | ₩35,355 | ₩35,355 | ₩35,319 | ₩35,319 | -0.10% | 100 |
|---|
| 2026.04.24 | ₩35,088 | ₩35,088 | ₩35,075 | ₩35,075 | -0.04% | 500 |
|---|
| 2026.04.23 | ₩35,274 | ₩35,297 | ₩35,274 | ₩35,297 | +0.06% | 300 |
|---|
| 2026.04.22 | ₩35,532 | ₩35,532 | ₩35,532 | ₩35,532 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,641 | ₩35,641 | ₩35,641 | ₩35,641 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩35,851 | ₩35,851 | ₩35,851 | ₩35,851 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩35,863 | ₩35,863 | ₩35,756 | ₩35,783 | -0.22% | 500 |
|---|
| 2026.04.16 | ₩35,489 | ₩35,489 | ₩35,448 | ₩35,448 | -0.12% | 200 |
|---|
| 2026.04.15 | ₩35,627 | ₩35,627 | ₩35,627 | ₩35,627 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩35,142 | ₩35,271 | ₩35,142 | ₩35,271 | +0.37% | 200 |
|---|
| 2026.04.13 | ₩35,139 | ₩35,139 | ₩35,139 | ₩35,139 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩34,473 | ₩34,536 | ₩34,473 | ₩34,536 | +0.18% | 300 |
|---|
| 2026.04.09 | ₩34,540 | ₩34,940 | ₩34,540 | ₩34,940 | +1.16% | 1.2천 |
|---|
| 2026.04.08 | ₩34,674 | ₩34,791 | ₩34,674 | ₩34,791 | +0.34% | 400 |
|---|
| 2026.04.07 | ₩33,739 | ₩33,825 | ₩33,739 | ₩33,825 | +0.26% | 600 |
|---|
| 2026.04.06 | ₩33,872 | ₩33,883 | ₩33,872 | ₩33,883 | +0.03% | 400 |
|---|
| 2026.04.02 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,551 | ₩33,551 | ₩33,538 | ₩33,538 | -0.04% | 400 |
|---|
| 2026.03.30 | ₩32,817 | ₩32,857 | ₩32,763 | ₩32,834 | +0.05% | 900 |
|---|
| 2026.03.27 | ₩33,204 | ₩33,204 | ₩32,469 | ₩32,493 | -2.14% | 2.1천 |
|---|
| 2026.03.26 | ₩33,592 | ₩33,592 | ₩33,338 | ₩33,342 | -0.74% | 900 |
|---|
| 2026.03.25 | ₩33,632 | ₩33,632 | ₩33,525 | ₩33,525 | -0.32% | 300 |
|---|
| 2026.03.24 | ₩33,391 | ₩33,618 | ₩33,391 | ₩33,470 | +0.24% | 1천 |
|---|
| 2026.03.23 | ₩33,725 | ₩33,725 | ₩33,421 | ₩33,421 | -0.90% | 4.1천 |
|---|
| 2026.03.20 | ₩33,017 | ₩33,217 | ₩32,917 | ₩33,100 | +0.25% | 5.3천 |
|---|
| 2026.03.19 | ₩32,910 | ₩33,097 | ₩32,696 | ₩33,000 | +0.27% | 1.5천 |
|---|
| 2026.03.18 | ₩33,258 | ₩33,258 | ₩32,962 | ₩32,962 | -0.89% | 7.2천 |
|---|
| 2026.03.17 | ₩33,685 | ₩33,859 | ₩33,396 | ₩33,396 | -0.86% | 1.8만 |
|---|
| 2026.03.16 | ₩33,204 | ₩33,271 | ₩33,137 | ₩33,200 | -0.01% | 8.3천 |
|---|
| 2026.03.13 | ₩33,097 | ₩33,097 | ₩32,949 | ₩32,949 | -0.45% | 200 |
|---|
| 2026.03.12 | ₩32,950 | ₩32,977 | ₩32,918 | ₩32,918 | -0.10% | 800 |
|---|
| 2026.03.11 | ₩33,364 | ₩33,490 | ₩33,331 | ₩33,490 | +0.38% | 200 |
|---|
| 2026.03.10 | ₩33,952 | ₩33,952 | ₩33,772 | ₩33,772 | -0.53% | 1.4천 |
|---|
| 2026.03.09 | ₩33,924 | ₩33,924 | ₩33,924 | ₩33,924 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,725 | ₩34,122 | ₩33,725 | ₩34,122 | +1.18% | 1.5천 |
|---|
| 2026.03.05 | ₩34,554 | ₩34,644 | ₩34,420 | ₩34,644 | +0.26% | 600 |
|---|
| 2026.03.04 | ₩34,607 | ₩34,837 | ₩34,607 | ₩34,837 | +0.66% | 1.9천 |
|---|
| 2026.03.03 | ₩34,006 | ₩34,714 | ₩34,006 | ₩34,618 | +1.80% | 2.2천 |
|---|
| 2026.03.02 | ₩34,567 | ₩34,968 | ₩34,567 | ₩34,765 | +0.57% | 600 |
|---|
| 2026.02.27 | ₩34,741 | ₩34,741 | ₩34,661 | ₩34,715 | -0.07% | 2.4천 |
|---|
| 2026.02.26 | ₩35,542 | ₩35,676 | ₩35,382 | ₩35,629 | +0.24% | 900 |
|---|
| 2026.02.25 | ₩35,222 | ₩35,223 | ₩35,222 | ₩35,223 | +0.00% | 700 |
|---|
| 2026.02.24 | ₩34,473 | ₩34,671 | ₩34,326 | ₩34,671 | +0.57% | 2.5천 |
|---|
| 2026.02.23 | ₩34,500 | ₩34,580 | ₩34,484 | ₩34,484 | -0.05% | 800 |
|---|
| 2026.02.20 | ₩35,565 | ₩35,665 | ₩35,565 | ₩35,665 | +0.28% | 500 |
|---|
| 2026.02.19 | ₩35,422 | ₩35,456 | ₩35,329 | ₩35,456 | +0.09% | 1.7천 |
|---|
| 2026.02.18 | ₩35,850 | ₩35,890 | ₩35,850 | ₩35,866 | +0.04% | 4.8천 |
|---|
| 2026.02.17 | ₩35,529 | ₩35,529 | ₩35,529 | ₩35,529 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩35,275 | ₩35,275 | ₩35,075 | ₩35,151 | -0.35% | 1.4천 |
|---|
| 2026.02.12 | ₩36,010 | ₩36,010 | ₩35,168 | ₩35,214 | -2.21% | 1.7천 |
|---|
| 2026.02.11 | ₩36,077 | ₩36,077 | ₩35,909 | ₩35,909 | -0.47% | 500 |
|---|
| 2026.02.10 | ₩36,745 | ₩36,745 | ₩36,402 | ₩36,402 | -0.93% | 400 |
|---|
| 2026.02.09 | ₩36,892 | ₩36,892 | ₩36,693 | ₩36,693 | -0.54% | 300 |
|---|
| 2026.02.06 | ₩36,812 | ₩36,919 | ₩36,758 | ₩36,899 | +0.24% | 1.5천 |
|---|
| 2026.02.05 | ₩36,197 | ₩36,197 | ₩36,190 | ₩36,190 | -0.02% | 400 |
|---|
| 2026.02.04 | ₩36,571 | ₩36,571 | ₩36,537 | ₩36,537 | -0.09% | 400 |
|---|
| 2026.02.03 | ₩36,504 | ₩36,504 | ₩36,010 | ₩36,196 | -0.85% | 1.9천 |
|---|
| 2026.02.02 | ₩36,357 | ₩36,467 | ₩36,331 | ₩36,467 | +0.30% | 500 |
|---|
| 2026.01.30 | ₩35,823 | ₩36,077 | ₩35,823 | ₩36,053 | +0.64% | 3.7천 |
|---|
| 2026.01.29 | ₩36,144 | ₩36,144 | ₩35,949 | ₩36,133 | -0.03% | 1.2천 |
|---|
| 2026.01.28 | ₩35,823 | ₩35,823 | ₩35,736 | ₩35,743 | -0.22% | 400 |
|---|
| 2026.01.27 | ₩35,796 | ₩35,796 | ₩35,770 | ₩35,770 | -0.07% | 300 |
|---|
| 2026.01.26 | ₩35,966 | ₩35,966 | ₩35,966 | ₩35,966 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩35,770 | ₩35,783 | ₩35,725 | ₩35,725 | -0.12% | 4.1천 |
|---|
| 2026.01.22 | ₩36,170 | ₩36,265 | ₩36,170 | ₩36,265 | +0.26% | 600 |
|---|
| 2026.01.21 | ₩36,005 | ₩36,005 | ₩36,005 | ₩36,005 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩35,930 | ₩35,930 | ₩35,729 | ₩35,729 | -0.56% | 200 |
|---|
| 2026.01.16 | ₩36,798 | ₩36,812 | ₩36,519 | ₩36,519 | -0.76% | 800 |
|---|
| 2026.01.15 | ₩36,537 | ₩36,537 | ₩36,537 | ₩36,537 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩36,293 | ₩36,293 | ₩36,293 | ₩36,293 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩36,384 | ₩36,411 | ₩36,293 | ₩36,348 | -0.10% | 2.4천 |
|---|
| 2026.01.12 | ₩36,932 | ₩36,992 | ₩36,919 | ₩36,992 | +0.16% | 2.5천 |
|---|
| 2026.01.09 | ₩37,507 | ₩37,520 | ₩37,365 | ₩37,365 | -0.38% | 1.9천 |
|---|
| 2026.01.08 | ₩37,600 | ₩37,600 | ₩37,491 | ₩37,491 | -0.29% | 300 |
|---|
| 2026.01.07 | ₩37,493 | ₩37,493 | ₩37,263 | ₩37,263 | -0.61% | 1.5천 |
|---|
| 2026.01.06 | ₩37,620 | ₩37,894 | ₩37,620 | ₩37,782 | +0.43% | 5.6천 |
|---|
| 2026.01.05 | ₩37,628 | ₩37,628 | ₩37,628 | ₩37,628 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,838 | ₩36,838 | ₩36,838 | ₩36,838 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩36,812 | ₩36,812 | ₩36,728 | ₩36,728 | -0.23% | 900 |
|---|
| 2025.12.30 | ₩37,039 | ₩37,092 | ₩37,001 | ₩37,001 | -0.10% | 4.3천 |
|---|
| 2025.12.29 | ₩37,213 | ₩37,219 | ₩37,112 | ₩37,112 | -0.27% | 1.4천 |
|---|
| 2025.12.26 | ₩37,279 | ₩37,337 | ₩37,279 | ₩37,337 | +0.15% | 200 |
|---|
| 2025.12.24 | ₩37,380 | ₩37,493 | ₩37,380 | ₩37,412 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩37,239 | ₩37,239 | ₩37,213 | ₩37,213 | -0.07% | 300 |
|---|
| 2025.12.22 | ₩37,318 | ₩37,373 | ₩37,318 | ₩37,345 | +0.07% | 400 |
|---|
| 2025.12.19 | ₩36,904 | ₩36,904 | ₩36,904 | ₩36,904 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩36,677 | ₩36,677 | ₩36,677 | ₩36,677 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩36,932 | ₩36,932 | ₩36,677 | ₩36,677 | -0.69% | 400 |
|---|
| 2025.12.16 | ₩36,700 | ₩36,700 | ₩36,700 | ₩36,700 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩36,893 | ₩36,893 | ₩36,893 | ₩36,893 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩36,865 | ₩36,865 | ₩36,817 | ₩36,817 | -0.13% | 100 |
|---|
| 2025.12.11 | ₩36,829 | ₩36,829 | ₩36,829 | ₩36,829 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩35,943 | ₩36,154 | ₩35,943 | ₩36,154 | +0.59% | 100 |
|---|
| 2025.12.09 | ₩35,997 | ₩35,997 | ₩35,687 | ₩35,687 | -0.86% | 900 |
|---|
| 2025.12.08 | ₩35,756 | ₩35,756 | ₩35,679 | ₩35,679 | -0.22% | 200 |
|---|
| 2025.12.05 | ₩35,957 | ₩35,977 | ₩35,831 | ₩35,831 | -0.35% | 500 |
|---|
| 2025.12.04 | ₩35,676 | ₩35,754 | ₩35,676 | ₩35,754 | +0.22% | 300 |
|---|
| 2025.12.03 | ₩35,489 | ₩35,683 | ₩35,489 | ₩35,683 | +0.55% | 300 |
|---|
| 2025.12.02 | ₩35,182 | ₩35,235 | ₩35,182 | ₩35,199 | +0.05% | 400 |
|---|
| 2025.12.01 | ₩35,390 | ₩35,390 | ₩35,179 | ₩35,179 | -0.60% | 800 |
|---|
| 2025.11.28 | ₩35,398 | ₩35,398 | ₩35,398 | ₩35,398 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,128 | ₩35,230 | ₩35,128 | ₩35,230 | +0.29% | 500 |
|---|
| 2025.11.25 | ₩34,754 | ₩34,981 | ₩34,754 | ₩34,976 | +0.64% | 200 |
|---|
| 2025.11.24 | ₩34,540 | ₩34,540 | ₩34,384 | ₩34,507 | -0.10% | 2.1천 |
|---|
| 2025.11.21 | ₩34,487 | ₩34,487 | ₩34,349 | ₩34,349 | -0.40% | 200 |
|---|
| 2025.11.20 | ₩34,647 | ₩34,661 | ₩33,923 | ₩33,923 | -2.09% | 200 |
|---|
| 2025.11.19 | ₩34,209 | ₩34,220 | ₩33,992 | ₩34,202 | -0.02% | 900 |
|---|
| 2025.11.18 | ₩33,952 | ₩34,260 | ₩33,952 | ₩34,059 | +0.31% | 600 |
|---|
| 2025.11.17 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩35,035 | ₩35,035 | ₩34,727 | ₩34,790 | -0.70% | 800 |
|---|
| 2025.11.13 | ₩35,629 | ₩35,629 | ₩35,099 | ₩35,099 | -1.49% | 2.1천 |
|---|
| 2025.11.12 | ₩35,609 | ₩35,663 | ₩35,561 | ₩35,561 | -0.14% | 1.7천 |
|---|
| 2025.11.11 | ₩35,188 | ₩35,188 | ₩35,188 | ₩35,188 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩35,011 | ₩35,011 | ₩35,011 | ₩35,011 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,902 | ₩34,902 | ₩34,902 | ₩34,902 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,741 | ₩34,741 | ₩34,703 | ₩34,703 | -0.11% | 100 |
|---|
| 2025.11.05 | ₩34,661 | ₩34,782 | ₩34,661 | ₩34,782 | +0.35% | 200 |
|---|
| 2025.11.04 | ₩34,721 | ₩34,735 | ₩34,674 | ₩34,735 | +0.04% | 1.1천 |
|---|
| 2025.11.03 | ₩34,540 | ₩34,540 | ₩34,488 | ₩34,488 | -0.15% | 1.2천 |
|---|
| 2025.10.31 | ₩34,514 | ₩34,627 | ₩34,514 | ₩34,627 | +0.33% | 1.1천 |
|---|
| 2025.10.30 | ₩34,874 | ₩34,928 | ₩34,492 | ₩34,492 | -1.10% | 3.1천 |
|---|
| 2025.10.29 | ₩34,615 | ₩34,615 | ₩34,361 | ₩34,361 | -0.73% | 300 |
|---|
| 2025.10.28 | ₩34,979 | ₩34,979 | ₩34,979 | ₩34,979 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,190 | ₩35,190 | ₩35,190 | ₩35,190 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,076 | ₩35,076 | ₩35,076 | ₩35,076 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩34,634 | ₩34,730 | ₩34,634 | ₩34,730 | +0.28% | 300 |
|---|
| 2025.10.22 | ₩34,674 | ₩34,674 | ₩34,612 | ₩34,612 | -0.18% | 2.1천 |
|---|
| 2025.10.21 | ₩34,981 | ₩34,981 | ₩34,806 | ₩34,806 | -0.50% | 400 |
|---|
| 2025.10.20 | ₩34,687 | ₩34,763 | ₩34,687 | ₩34,763 | +0.22% | 300 |
|---|
| 2025.10.17 | ₩34,200 | ₩34,348 | ₩34,200 | ₩34,348 | +0.43% | 600 |
|---|
| 2025.10.16 | ₩34,670 | ₩34,741 | ₩34,019 | ₩34,019 | -1.88% | 1.1천 |
|---|
| 2025.10.15 | ₩35,409 | ₩35,449 | ₩35,121 | ₩35,121 | -0.81% | 500 |
|---|
| 2025.10.14 | ₩35,242 | ₩35,389 | ₩35,182 | ₩35,210 | -0.09% | 5.4천 |
|---|
| 2025.10.13 | ₩34,527 | ₩34,694 | ₩34,527 | ₩34,694 | +0.48% | 300 |
|---|
| 2025.10.10 | ₩35,315 | ₩35,315 | ₩34,280 | ₩34,280 | -2.93% | 200 |
|---|