시장 데이터를 불러오는 중
전체 종목
T. Rowe Price International Equity Research ETF 과거 주가
T. Rowe Price International Equity Research ETF · TIER · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price International Equity Research ETF · TIER · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,734 | ₩42,824 | ₩42,721 | ₩42,824 | +0.21% | 3.2천 |
| 2026.10.08 | ₩42,520 | ₩42,520 | ₩42,372 | ₩42,472 | -0.11% | 1.6천 |
| 2026.10.07 | ₩42,694 | ₩42,909 | ₩42,694 | ₩42,875 | +0.42% | 1.2천 |
| 2026.10.06 | ₩43,499 | ₩43,593 | ₩43,472 | ₩43,475 | -0.06% | 4.1천 |
| 2026.10.05 | ₩43,217 | ₩43,434 | ₩43,217 | ₩43,434 | +0.50% | 800 |
| 2026.10.02 | ₩43,003 | ₩43,149 | ₩42,976 | ₩43,149 | +0.34% | 2.7천 |
| 2026.10.01 | ₩42,921 | ₩42,921 | ₩40,938 | ₩42,527 | -0.92% | 36.7만 |
| 2026.09.30 | ₩43,479 | ₩43,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,105 |
| -0.86% |
| 3.4천 |
| 2026.09.29 | ₩43,418 | ₩43,459 | ₩43,255 | ₩43,455 | +0.08% | 1.1만 |
|---|
| 2026.09.28 | ₩43,432 | ₩43,673 | ₩43,324 | ₩43,515 | +0.19% | 9.2천 |
|---|
| 2026.09.25 | ₩43,646 | ₩43,865 | ₩43,619 | ₩43,865 | +0.50% | 2.6천 |
|---|
| 2026.09.24 | ₩43,456 | ₩43,456 | ₩43,456 | ₩43,456 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,008 | ₩44,008 | ₩43,602 | ₩43,613 | -0.90% | 1.6천 |
|---|
| 2026.09.22 | ₩44,344 | ₩44,395 | ₩44,189 | ₩44,395 | +0.11% | 5.3천 |
|---|
| 2026.09.21 | ₩44,035 | ₩44,215 | ₩43,995 | ₩44,215 | +0.41% | 1.6천 |
|---|
| 2026.09.18 | ₩43,338 | ₩43,500 | ₩43,271 | ₩43,500 | +0.37% | 7.1천 |
|---|
| 2026.09.17 | ₩43,727 | ₩43,746 | ₩43,727 | ₩43,746 | +0.04% | 1천 |
|---|
| 2026.09.16 | ₩43,512 | ₩43,640 | ₩42,956 | ₩43,165 | -0.80% | 5.8천 |
|---|
| 2026.09.15 | ₩43,445 | ₩43,445 | ₩43,204 | ₩43,284 | -0.37% | 2.1천 |
|---|
| 2026.09.14 | ₩43,445 | ₩43,633 | ₩43,392 | ₩43,512 | +0.15% | 4.5천 |
|---|
| 2026.09.11 | ₩43,955 | ₩44,116 | ₩43,955 | ₩44,051 | +0.22% | 3.7천 |
|---|
| 2026.09.10 | ₩43,733 | ₩43,834 | ₩43,585 | ₩43,585 | -0.34% | 9.3천 |
|---|
| 2026.09.09 | ₩44,411 | ₩44,411 | ₩44,116 | ₩44,137 | -0.62% | 1천 |
|---|
| 2026.09.08 | ₩44,746 | ₩44,759 | ₩44,538 | ₩44,541 | -0.46% | 1.1만 |
|---|
| 2026.09.04 | ₩44,424 | ₩44,570 | ₩44,411 | ₩44,555 | +0.30% | 2.3천 |
|---|
| 2026.09.03 | ₩44,156 | ₩44,384 | ₩44,089 | ₩44,365 | +0.47% | 2.3천 |
|---|
| 2026.09.02 | ₩43,821 | ₩43,943 | ₩43,807 | ₩43,943 | +0.28% | 5.1천 |
|---|
| 2026.09.01 | ₩43,928 | ₩44,008 | ₩43,485 | ₩43,727 | -0.46% | 3.4만 |
|---|
| 2026.08.31 | ₩44,183 | ₩44,183 | ₩44,046 | ₩44,046 | -0.31% | 1.9천 |
|---|
| 2026.08.28 | ₩44,384 | ₩44,411 | ₩44,129 | ₩44,179 | -0.46% | 1.9천 |
|---|
| 2026.08.27 | ₩44,196 | ₩44,313 | ₩44,169 | ₩44,313 | +0.26% | 8.3천 |
|---|
| 2026.08.26 | ₩44,397 | ₩44,420 | ₩44,344 | ₩44,380 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩44,323 | ₩44,470 | ₩44,250 | ₩44,470 | +0.33% | 3.2천 |
|---|
| 2026.08.24 | ₩43,961 | ₩44,101 | ₩43,961 | ₩44,035 | +0.17% | 6.5천 |
|---|
| 2026.08.21 | ₩44,390 | ₩44,411 | ₩44,317 | ₩44,366 | -0.05% | 4.3천 |
|---|
| 2026.08.20 | ₩43,901 | ₩43,982 | ₩43,901 | ₩43,979 | +0.18% | 2.3천 |
|---|
| 2026.08.19 | ₩43,941 | ₩44,022 | ₩43,941 | ₩43,964 | +0.05% | 1.2천 |
|---|
| 2026.08.18 | ₩44,102 | ₩44,156 | ₩43,834 | ₩43,841 | -0.59% | 3.9천 |
|---|
| 2026.08.17 | ₩44,652 | ₩44,739 | ₩44,504 | ₩44,542 | -0.25% | 6.2천 |
|---|
| 2026.08.14 | ₩44,464 | ₩44,545 | ₩44,317 | ₩44,380 | -0.19% | 5.5천 |
|---|
| 2026.08.13 | ₩44,464 | ₩44,498 | ₩44,458 | ₩44,458 | -0.02% | 1.6천 |
|---|
| 2026.08.12 | ₩44,290 | ₩44,424 | ₩44,183 | ₩44,281 | -0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩44,330 | ₩44,330 | ₩43,834 | ₩43,998 | -0.75% | 2.6만 |
|---|
| 2026.08.10 | ₩43,928 | ₩43,982 | ₩43,834 | ₩43,894 | -0.08% | 1.9만 |
|---|
| 2026.08.07 | ₩43,868 | ₩44,102 | ₩43,868 | ₩44,102 | +0.53% | 1.3만 |
|---|
| 2026.08.06 | ₩43,707 | ₩43,901 | ₩43,633 | ₩43,666 | -0.09% | 3.6만 |
|---|
| 2026.08.05 | ₩44,008 | ₩44,008 | ₩43,888 | ₩43,894 | -0.26% | 3.8천 |
|---|
| 2026.08.04 | ₩43,445 | ₩43,847 | ₩43,445 | ₩43,805 | +0.83% | 5.8만 |
|---|
| 2026.08.03 | ₩42,869 | ₩43,164 | ₩42,869 | ₩43,149 | +0.65% | 9.6만 |
|---|
| 2026.07.31 | ₩42,996 | ₩42,996 | ₩42,975 | ₩42,975 | -0.05% | 2.1천 |
|---|
| 2026.07.30 | ₩42,654 | ₩42,984 | ₩42,654 | ₩42,984 | +0.77% | 300 |
|---|
| 2026.07.29 | ₩41,943 | ₩41,984 | ₩41,595 | ₩41,903 | -0.10% | 6.3천 |
|---|
| 2026.07.28 | ₩41,836 | ₩42,073 | ₩41,715 | ₩42,073 | +0.57% | 2.5천 |
|---|
| 2026.07.27 | ₩42,507 | ₩42,507 | ₩42,091 | ₩42,379 | -0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩42,252 | ₩42,439 | ₩42,238 | ₩42,346 | +0.22% | 2.3천 |
|---|
| 2026.07.23 | ₩42,547 | ₩42,547 | ₩42,279 | ₩42,364 | -0.43% | 1.9천 |
|---|
| 2026.07.22 | ₩42,875 | ₩42,895 | ₩42,859 | ₩42,859 | -0.04% | 600 |
|---|
| 2026.07.21 | ₩42,788 | ₩42,949 | ₩42,788 | ₩42,883 | +0.22% | 7.8천 |
|---|
| 2026.07.20 | ₩42,317 | ₩42,317 | ₩41,996 | ₩41,996 | -0.76% | 1.3천 |
|---|
| 2026.07.17 | ₩42,064 | ₩42,225 | ₩42,064 | ₩42,175 | +0.26% | 500 |
|---|
| 2026.07.16 | ₩42,520 | ₩42,647 | ₩42,439 | ₩42,500 | -0.05% | 9.9천 |
|---|
| 2026.07.15 | ₩42,989 | ₩43,097 | ₩42,627 | ₩42,987 | -0.01% | 1만 |
|---|
| 2026.07.14 | ₩42,976 | ₩42,976 | ₩42,855 | ₩42,891 | -0.20% | 1.2천 |
|---|
| 2026.07.13 | ₩42,654 | ₩42,721 | ₩42,480 | ₩42,480 | -0.41% | 9천 |
|---|
| 2026.07.10 | ₩43,204 | ₩43,371 | ₩43,190 | ₩43,244 | +0.09% | 1.9만 |
|---|
| 2026.07.09 | ₩43,143 | ₩44,390 | ₩43,143 | ₩43,190 | +0.11% | 6.9만 |
|---|
| 2026.07.08 | ₩42,647 | ₩42,852 | ₩42,647 | ₩42,852 | +0.48% | 1.5천 |
|---|
| 2026.07.07 | ₩43,324 | ₩43,324 | ₩42,916 | ₩42,966 | -0.83% | 1.3만 |
|---|
| 2026.07.06 | ₩43,539 | ₩43,807 | ₩43,491 | ₩43,692 | +0.35% | 7.5만 |
|---|
| 2026.07.02 | ₩43,472 | ₩43,472 | ₩42,748 | ₩42,889 | -1.34% | 2.3천 |
|---|
| 2026.07.01 | ₩42,922 | ₩43,043 | ₩42,848 | ₩42,848 | -0.17% | 1.5천 |
|---|
| 2026.06.30 | ₩43,177 | ₩43,418 | ₩43,177 | ₩43,418 | +0.56% | 400 |
|---|
| 2026.06.29 | ₩42,828 | ₩43,027 | ₩42,828 | ₩43,027 | +0.46% | 100 |
|---|
| 2026.06.26 | ₩42,600 | ₩42,960 | ₩42,600 | ₩42,793 | +0.45% | 3.6천 |
|---|
| 2026.06.25 | ₩43,164 | ₩43,318 | ₩43,083 | ₩43,083 | -0.19% | 700 |
|---|
| 2026.06.24 | ₩42,775 | ₩42,775 | ₩42,567 | ₩42,706 | -0.16% | 700 |
|---|
| 2026.06.23 | ₩43,043 | ₩43,043 | ₩42,875 | ₩42,875 | -0.39% | 2천 |
|---|
| 2026.06.22 | ₩44,169 | ₩44,169 | ₩44,134 | ₩44,134 | -0.08% | 400 |
|---|
| 2026.06.18 | ₩43,941 | ₩44,070 | ₩43,941 | ₩44,070 | +0.29% | 2.8천 |
|---|
| 2026.06.17 | ₩43,941 | ₩44,102 | ₩43,394 | ₩43,394 | -1.25% | 4.9천 |
|---|
| 2026.06.16 | ₩43,834 | ₩43,834 | ₩43,599 | ₩43,599 | -0.54% | 1.6천 |
|---|
| 2026.06.15 | ₩43,713 | ₩43,713 | ₩43,633 | ₩43,688 | -0.06% | 2.4천 |
|---|
| 2026.06.12 | ₩42,775 | ₩43,150 | ₩42,775 | ₩43,103 | +0.77% | 1.3천 |
|---|
| 2026.06.11 | ₩42,171 | ₩42,897 | ₩42,171 | ₩42,897 | +1.72% | 200 |
|---|
| 2026.06.10 | ₩41,957 | ₩41,957 | ₩41,575 | ₩41,575 | -0.91% | 900 |
|---|
| 2026.06.09 | ₩42,708 | ₩42,708 | ₩41,769 | ₩42,177 | -1.24% | 1.2천 |
|---|
| 2026.06.08 | ₩42,319 | ₩42,319 | ₩42,104 | ₩42,146 | -0.41% | 6.8천 |
|---|
| 2026.06.05 | ₩42,661 | ₩42,708 | ₩41,717 | ₩41,717 | -2.21% | 3.9천 |
|---|
| 2026.06.04 | ₩43,123 | ₩43,424 | ₩43,123 | ₩43,355 | +0.54% | 1.8천 |
|---|
| 2026.06.03 | ₩42,171 | ₩46,254 | ₩42,171 | ₩43,278 | +2.62% | 2.8천 |
|---|
| 2026.06.02 | ₩43,539 | ₩43,807 | ₩43,539 | ₩43,767 | +0.52% | 5.3만 |
|---|
| 2026.06.01 | ₩43,070 | ₩43,291 | ₩43,070 | ₩43,291 | +0.51% | 1.5천 |
|---|
| 2026.05.29 | ₩43,103 | ₩43,130 | ₩43,103 | ₩43,130 | +0.06% | 300 |
|---|
| 2026.05.28 | ₩43,029 | ₩43,123 | ₩43,029 | ₩43,123 | +0.22% | 200 |
|---|
| 2026.05.27 | ₩43,271 | ₩43,271 | ₩43,076 | ₩43,076 | -0.45% | 600 |
|---|
| 2026.05.26 | ₩43,150 | ₩43,150 | ₩43,150 | ₩43,150 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,305 | ₩42,359 | ₩42,144 | ₩42,293 | -0.03% | 1.1만 |
|---|
| 2026.05.21 | ₩42,037 | ₩42,480 | ₩42,037 | ₩42,413 | +0.89% | 1.4천 |
|---|
| 2026.05.20 | ₩41,581 | ₩42,305 | ₩41,487 | ₩42,122 | +1.30% | 1.3만 |
|---|
| 2026.05.19 | ₩41,541 | ₩41,662 | ₩41,388 | ₩41,388 | -0.37% | 2.1천 |
|---|
| 2026.05.18 | ₩41,675 | ₩41,762 | ₩41,554 | ₩41,762 | +0.21% | 1.7천 |
|---|
| 2026.05.15 | ₩41,682 | ₩41,689 | ₩41,608 | ₩41,635 | -0.11% | 6.7천 |
|---|
| 2026.05.14 | ₩42,399 | ₩42,574 | ₩42,399 | ₩42,533 | +0.32% | 700 |
|---|
| 2026.05.13 | ₩42,527 | ₩42,641 | ₩42,527 | ₩42,533 | +0.02% | 1.5천 |
|---|
| 2026.05.12 | ₩41,870 | ₩42,104 | ₩41,870 | ₩42,104 | +0.56% | 2.4천 |
|---|
| 2026.05.11 | ₩42,667 | ₩42,667 | ₩42,627 | ₩42,647 | -0.05% | 2.8천 |
|---|
| 2026.05.08 | ₩42,614 | ₩42,614 | ₩42,600 | ₩42,600 | -0.03% | 200 |
|---|
| 2026.05.07 | ₩42,614 | ₩42,614 | ₩42,212 | ₩42,212 | -0.94% | 1천 |
|---|
| 2026.05.06 | ₩42,627 | ₩44,451 | ₩42,527 | ₩42,808 | +0.42% | 9.8천 |
|---|
| 2026.05.05 | ₩41,675 | ₩41,715 | ₩41,599 | ₩41,599 | -0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩41,420 | ₩41,420 | ₩41,420 | ₩41,420 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩41,501 | ₩41,501 | ₩41,414 | ₩41,414 | -0.21% | 400 |
|---|
| 2026.04.30 | ₩41,092 | ₩41,384 | ₩41,092 | ₩41,384 | +0.71% | 1.1천 |
|---|
| 2026.04.29 | ₩40,602 | ₩40,616 | ₩40,423 | ₩40,423 | -0.44% | 1.2천 |
|---|
| 2026.04.28 | ₩40,743 | ₩40,790 | ₩40,723 | ₩40,723 | -0.05% | 1천 |
|---|
| 2026.04.27 | ₩41,018 | ₩41,032 | ₩41,018 | ₩41,032 | +0.03% | 200 |
|---|
| 2026.04.24 | ₩40,871 | ₩41,068 | ₩40,871 | ₩41,068 | +0.48% | 300 |
|---|
| 2026.04.23 | ₩40,817 | ₩40,817 | ₩40,286 | ₩40,656 | -0.39% | 700 |
|---|
| 2026.04.22 | ₩41,025 | ₩41,026 | ₩41,025 | ₩41,026 | +0.00% | 200 |
|---|
| 2026.04.21 | ₩41,005 | ₩41,005 | ₩40,723 | ₩40,723 | -0.69% | 400 |
|---|
| 2026.04.20 | ₩41,407 | ₩41,407 | ₩41,407 | ₩41,407 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,770 | ₩41,770 | ₩41,605 | ₩41,605 | -0.39% | 1.1천 |
|---|
| 2026.04.16 | ₩41,420 | ₩41,420 | ₩41,066 | ₩41,066 | -0.85% | 1.4천 |
|---|
| 2026.04.15 | ₩41,115 | ₩41,115 | ₩41,115 | ₩41,115 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,052 | ₩41,119 | ₩41,052 | ₩41,119 | +0.16% | 100 |
|---|
| 2026.04.13 | ₩40,649 | ₩40,649 | ₩40,649 | ₩40,649 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,348 | ₩40,348 | ₩40,321 | ₩40,321 | -0.07% | 500 |
|---|
| 2026.04.09 | ₩40,019 | ₩40,234 | ₩40,019 | ₩40,234 | +0.54% | 1.4천 |
|---|
| 2026.04.08 | ₩40,549 | ₩40,549 | ₩40,274 | ₩40,365 | -0.45% | 1.2천 |
|---|
| 2026.04.07 | ₩38,477 | ₩38,477 | ₩38,477 | ₩38,477 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩38,631 | ₩38,739 | ₩38,625 | ₩38,678 | +0.12% | 1.9천 |
|---|
| 2026.04.02 | ₩38,008 | ₩38,430 | ₩38,008 | ₩38,430 | +1.11% | 1.5천 |
|---|
| 2026.04.01 | ₩38,846 | ₩39,020 | ₩38,759 | ₩38,759 | -0.22% | 9천 |
|---|
| 2026.03.31 | ₩37,384 | ₩38,154 | ₩37,384 | ₩38,154 | +2.06% | 200 |
|---|
| 2026.03.30 | ₩37,089 | ₩37,089 | ₩36,881 | ₩36,957 | -0.36% | 1.8천 |
|---|
| 2026.03.27 | ₩37,032 | ₩37,032 | ₩37,032 | ₩37,032 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩37,787 | ₩37,787 | ₩37,356 | ₩37,356 | -1.14% | 300 |
|---|
| 2026.03.25 | ₩38,269 | ₩38,269 | ₩38,269 | ₩38,269 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,552 | ₩37,847 | ₩37,552 | ₩37,847 | +0.79% | 800 |
|---|
| 2026.03.23 | ₩38,098 | ₩38,098 | ₩38,098 | ₩38,098 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩37,197 | ₩37,210 | ₩37,197 | ₩37,210 | +0.04% | 400 |
|---|
| 2026.03.19 | ₩37,679 | ₩38,417 | ₩37,679 | ₩38,350 | +1.78% | 6.2천 |
|---|
| 2026.03.18 | ₩38,926 | ₩38,926 | ₩38,739 | ₩38,779 | -0.38% | 1.1천 |
|---|
| 2026.03.17 | ₩39,295 | ₩39,295 | ₩39,295 | ₩39,295 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩38,980 | ₩39,067 | ₩38,980 | ₩39,067 | +0.22% | 500 |
|---|
| 2026.03.13 | ₩38,658 | ₩38,658 | ₩38,323 | ₩38,330 | -0.85% | 1.2천 |
|---|
| 2026.03.12 | ₩38,524 | ₩38,562 | ₩38,524 | ₩38,562 | +0.10% | 100 |
|---|
| 2026.03.11 | ₩39,436 | ₩39,436 | ₩39,381 | ₩39,381 | -0.14% | 1.8천 |
|---|
| 2026.03.10 | ₩39,382 | ₩39,477 | ₩39,382 | ₩39,477 | +0.24% | 800 |
|---|
| 2026.03.09 | ₩38,598 | ₩39,209 | ₩38,497 | ₩39,209 | +1.58% | 1.5천 |
|---|
| 2026.03.06 | ₩38,430 | ₩39,020 | ₩38,430 | ₩39,020 | +1.54% | 3.5천 |
|---|
| 2026.03.05 | ₩39,463 | ₩39,463 | ₩38,873 | ₩39,239 | -0.57% | 1.5천 |
|---|
| 2026.03.04 | ₩40,173 | ₩40,294 | ₩40,163 | ₩40,163 | -0.03% | 2.4천 |
|---|
| 2026.03.03 | ₩39,342 | ₩39,785 | ₩39,288 | ₩39,692 | +0.89% | 4.5천 |
|---|
| 2026.03.02 | ₩40,830 | ₩41,233 | ₩40,830 | ₩41,166 | +0.82% | 3.1천 |
|---|
| 2026.02.27 | ₩41,762 | ₩41,856 | ₩41,762 | ₩41,856 | +0.22% | 300 |
|---|
| 2026.02.26 | ₩42,004 | ₩42,004 | ₩41,937 | ₩41,937 | -0.16% | 500 |
|---|
| 2026.02.25 | ₩42,031 | ₩42,076 | ₩42,031 | ₩42,031 | 0.00% | 800 |
|---|
| 2026.02.24 | ₩41,662 | ₩41,662 | ₩41,632 | ₩41,632 | -0.07% | 400 |
|---|
| 2026.02.23 | ₩41,461 | ₩41,461 | ₩41,360 | ₩41,367 | -0.23% | 1.9천 |
|---|
| 2026.02.20 | ₩41,487 | ₩41,487 | ₩41,487 | ₩41,487 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,897 | ₩41,011 | ₩40,800 | ₩41,011 | +0.28% | 500 |
|---|
| 2026.02.18 | ₩41,139 | ₩41,139 | ₩41,112 | ₩41,112 | -0.07% | 1천 |
|---|
| 2026.02.17 | ₩40,911 | ₩40,978 | ₩40,911 | ₩40,978 | +0.16% | 500 |
|---|
| 2026.02.13 | ₩40,924 | ₩41,077 | ₩40,924 | ₩41,077 | +0.37% | 900 |
|---|
| 2026.02.12 | ₩41,487 | ₩41,541 | ₩41,006 | ₩41,006 | -1.16% | 1.2만 |
|---|
| 2026.02.11 | ₩41,119 | ₩41,481 | ₩41,092 | ₩41,443 | +0.79% | 4.6천 |
|---|
| 2026.02.10 | ₩41,085 | ₩41,139 | ₩41,018 | ₩41,022 | -0.15% | 7.3천 |
|---|
| 2026.02.09 | ₩40,763 | ₩40,911 | ₩40,763 | ₩40,911 | +0.36% | 1.1천 |
|---|
| 2026.02.06 | ₩40,230 | ₩40,350 | ₩40,230 | ₩40,350 | +0.30% | 200 |
|---|
| 2026.02.05 | ₩39,637 | ₩39,677 | ₩39,418 | ₩39,418 | -0.55% | 800 |
|---|
| 2026.02.04 | ₩40,039 | ₩40,039 | ₩39,811 | ₩39,912 | -0.32% | 8.7천 |
|---|
| 2026.02.03 | ₩40,214 | ₩40,214 | ₩40,042 | ₩40,042 | -0.43% | 900 |
|---|
| 2026.02.02 | ₩39,905 | ₩40,021 | ₩39,785 | ₩40,021 | +0.29% | 1.5천 |
|---|
| 2026.01.30 | ₩40,281 | ₩40,281 | ₩39,892 | ₩39,925 | -0.88% | 700 |
|---|
| 2026.01.29 | ₩40,240 | ₩40,446 | ₩39,979 | ₩40,446 | +0.51% | 600 |
|---|
| 2026.01.28 | ₩40,147 | ₩40,346 | ₩40,147 | ₩40,346 | +0.50% | 300 |
|---|
| 2026.01.27 | ₩40,374 | ₩40,455 | ₩40,361 | ₩40,401 | +0.07% | 2.8천 |
|---|
| 2026.01.26 | ₩39,905 | ₩39,979 | ₩39,905 | ₩39,939 | +0.08% | 1.5천 |
|---|
| 2026.01.23 | ₩39,825 | ₩39,825 | ₩39,790 | ₩39,790 | -0.09% | 300 |
|---|
| 2026.01.22 | ₩39,490 | ₩39,597 | ₩39,490 | ₩39,579 | +0.23% | 3.4천 |
|---|
| 2026.01.21 | ₩39,107 | ₩39,422 | ₩39,074 | ₩39,350 | +0.62% | 4.3천 |
|---|
| 2026.01.20 | ₩39,013 | ₩39,490 | ₩38,957 | ₩38,957 | -0.14% | 1.8천 |
|---|
| 2026.01.16 | ₩39,443 | ₩40,086 | ₩39,436 | ₩39,475 | +0.08% | 2.8만 |
|---|
| 2026.01.15 | ₩39,463 | ₩39,657 | ₩39,463 | ₩39,476 | +0.03% | 2.8만 |
|---|
| 2026.01.14 | ₩39,382 | ₩39,449 | ₩39,255 | ₩39,388 | +0.01% | 8.8천 |
|---|
| 2026.01.13 | ₩39,248 | ₩40,301 | ₩39,248 | ₩39,295 | +0.12% | 700 |
|---|
| 2026.01.12 | ₩39,275 | ₩39,496 | ₩39,275 | ₩39,496 | +0.56% | 300 |
|---|
| 2026.01.09 | ₩39,007 | ₩39,195 | ₩39,007 | ₩39,174 | +0.43% | 2.3천 |
|---|
| 2026.01.08 | ₩38,779 | ₩38,886 | ₩38,692 | ₩38,875 | +0.25% | 1.5천 |
|---|
| 2026.01.07 | ₩38,967 | ₩39,168 | ₩38,866 | ₩38,920 | -0.12% | 1.4만 |
|---|
| 2026.01.06 | ₩39,085 | ₩39,248 | ₩39,081 | ₩39,121 | +0.09% | 5천 |
|---|
| 2026.01.05 | ₩38,584 | ₩38,940 | ₩38,558 | ₩38,869 | +0.74% | 1.9만 |
|---|
| 2026.01.02 | ₩38,752 | ₩38,752 | ₩38,323 | ₩38,417 | -0.87% | 3.4천 |
|---|
| 2025.12.31 | ₩37,961 | ₩38,122 | ₩37,746 | ₩37,880 | -0.21% | 5.3천 |
|---|
| 2025.12.30 | ₩38,162 | ₩38,806 | ₩38,107 | ₩38,107 | -0.14% | 800 |
|---|
| 2025.12.29 | ₩37,988 | ₩38,082 | ₩37,988 | ₩38,040 | +0.14% | 3.6천 |
|---|
| 2025.12.26 | ₩38,088 | ₩38,162 | ₩38,068 | ₩38,115 | +0.07% | 4.2천 |
|---|
| 2025.12.24 | ₩37,961 | ₩37,961 | ₩37,957 | ₩37,957 | -0.01% | 300 |
|---|
| 2025.12.23 | ₩37,823 | ₩37,947 | ₩37,823 | ₩37,902 | +0.21% | 1.2만 |
|---|
| 2025.12.22 | ₩37,931 | ₩37,988 | ₩37,931 | ₩37,947 | +0.04% | 200 |
|---|
| 2025.12.19 | ₩37,854 | ₩37,921 | ₩37,854 | ₩37,860 | +0.02% | 1.5천 |
|---|
| 2025.12.18 | ₩37,652 | ₩37,666 | ₩37,552 | ₩37,563 | -0.24% | 3.6천 |
|---|
| 2025.12.17 | ₩37,225 | ₩37,225 | ₩37,225 | ₩37,225 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,478 | ₩37,478 | ₩37,371 | ₩37,474 | -0.01% | 300 |
|---|
| 2025.12.15 | ₩37,725 | ₩37,725 | ₩37,725 | ₩37,725 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩37,652 | ₩37,661 | ₩37,545 | ₩37,549 | -0.27% | 3.4천 |
|---|
| 2025.12.11 | ₩37,838 | ₩37,838 | ₩37,838 | ₩37,838 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,752 | ₩37,752 | ₩37,752 | ₩37,752 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,420 | ₩37,425 | ₩37,370 | ₩37,370 | -0.14% | 3.4천 |
|---|
| 2025.12.08 | ₩37,371 | ₩37,425 | ₩37,371 | ₩37,379 | +0.02% | 1.3천 |
|---|
| 2025.12.05 | ₩37,505 | ₩37,505 | ₩37,398 | ₩37,406 | -0.26% | 2.2천 |
|---|
| 2025.12.04 | ₩37,398 | ₩37,398 | ₩37,372 | ₩37,372 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩37,242 | ₩37,304 | ₩37,210 | ₩37,304 | +0.17% | 2.1천 |
|---|
| 2025.12.02 | ₩37,156 | ₩37,156 | ₩37,089 | ₩37,142 | -0.04% | 3.1천 |
|---|
| 2025.12.01 | ₩37,171 | ₩37,171 | ₩37,056 | ₩37,056 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩37,197 | ₩37,197 | ₩37,197 | ₩37,197 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩37,116 | ₩37,116 | ₩37,116 | ₩37,116 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,522 | ₩36,680 | ₩36,522 | ₩36,680 | +0.43% | 1.3천 |
|---|
| 2025.11.24 | ₩36,458 | ₩36,458 | ₩36,454 | ₩36,454 | -0.01% | 100 |
|---|
| 2025.11.21 | ₩37,217 | ₩37,217 | ₩36,043 | ₩36,206 | -2.72% | 2.1천 |
|---|
| 2025.11.20 | ₩37,425 | ₩37,425 | ₩35,877 | ₩35,877 | -4.13% | 600 |
|---|
| 2025.11.19 | ₩36,336 | ₩36,687 | ₩36,291 | ₩36,395 | +0.16% | 3.8천 |
|---|
| 2025.11.18 | ₩36,498 | ₩36,498 | ₩36,498 | ₩36,498 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩36,801 | ₩36,801 | ₩36,801 | ₩36,801 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,223 | ₩37,344 | ₩37,217 | ₩37,217 | -0.02% | 3.8천 |
|---|
| 2025.11.13 | ₩37,572 | ₩37,572 | ₩37,284 | ₩37,284 | -0.77% | 1.7천 |
|---|
| 2025.11.12 | ₩37,729 | ₩37,729 | ₩37,729 | ₩37,729 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,612 | ₩37,639 | ₩37,568 | ₩37,568 | -0.12% | 1천 |
|---|
| 2025.11.10 | ₩37,250 | ₩37,398 | ₩37,250 | ₩37,398 | +0.40% | 5.1천 |
|---|
| 2025.11.07 | ₩36,607 | ₩36,876 | ₩36,580 | ₩36,876 | +0.74% | 3.8천 |
|---|
| 2025.11.06 | ₩36,741 | ₩36,845 | ₩36,741 | ₩36,845 | +0.28% | 100 |
|---|
| 2025.11.05 | ₩36,989 | ₩36,989 | ₩36,989 | ₩36,989 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,767 | ₩36,767 | ₩36,708 | ₩36,708 | -0.16% | 700 |
|---|
| 2025.11.03 | ₩37,184 | ₩37,184 | ₩37,184 | ₩37,184 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩37,116 | ₩37,116 | ₩37,089 | ₩37,101 | -0.04% | 300 |
|---|
| 2025.10.30 | ₩37,297 | ₩37,297 | ₩37,297 | ₩37,297 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,639 | ₩37,639 | ₩37,411 | ₩37,414 | -0.60% | 800 |
|---|
| 2025.10.28 | ₩37,599 | ₩37,599 | ₩37,510 | ₩37,510 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩37,520 | ₩37,520 | ₩37,520 | ₩37,520 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,237 | ₩37,264 | ₩37,219 | ₩37,219 | -0.05% | 1.2천 |
|---|
| 2025.10.23 | ₩37,139 | ₩37,139 | ₩37,085 | ₩37,085 | -0.14% | 200 |
|---|
| 2025.10.22 | ₩36,876 | ₩36,876 | ₩36,876 | ₩36,876 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,022 | ₩37,061 | ₩36,928 | ₩36,931 | -0.25% | 2.7천 |
|---|
| 2025.10.20 | ₩37,219 | ₩37,219 | ₩37,219 | ₩37,219 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,855 | ₩36,855 | ₩36,855 | ₩36,855 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,036 | ₩37,036 | ₩36,830 | ₩36,830 | -0.55% | 400 |
|---|
| 2025.10.15 | ₩36,666 | ₩36,666 | ₩36,666 | ₩36,666 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,245 | ₩36,411 | ₩36,245 | ₩36,411 | +0.46% | 100 |
|---|
| 2025.10.13 | ₩36,325 | ₩36,432 | ₩36,325 | ₩36,420 | +0.26% | 600 |
|---|
| 2025.10.10 | ₩36,352 | ₩36,352 | ₩35,856 | ₩35,856 | -1.36% | 1.2천 |
|---|