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 | ₩42,632 | ₩42,721 | ₩42,618 | ₩42,721 | +0.21% | 3.2천 |
| 2026.10.08 | ₩42,418 | ₩42,418 | ₩42,271 | ₩42,370 | -0.11% | 1.6천 |
| 2026.10.07 | ₩42,592 | ₩42,806 | ₩42,592 | ₩42,772 | +0.42% | 1.2천 |
| 2026.10.06 | ₩43,394 | ₩43,488 | ₩43,368 | ₩43,370 | -0.06% | 4.1천 |
| 2026.10.05 | ₩43,113 | ₩43,330 | ₩43,113 | ₩43,330 | +0.50% | 800 |
| 2026.10.02 | ₩42,899 | ₩43,045 | ₩42,873 | ₩43,045 | +0.34% | 2.7천 |
| 2026.10.01 | ₩42,818 | ₩42,818 | ₩40,839 | ₩42,425 | -0.92% | 36.7만 |
| 2026.09.30 | ₩43,374 | ₩43,374 | ₩43,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,001 |
| -0.86% |
| 3.4천 |
| 2026.09.29 | ₩43,314 | ₩43,354 | ₩43,151 | ₩43,350 | +0.08% | 1.1만 |
|---|
| 2026.09.28 | ₩43,327 | ₩43,568 | ₩43,220 | ₩43,410 | +0.19% | 9.2천 |
|---|
| 2026.09.25 | ₩43,541 | ₩43,760 | ₩43,515 | ₩43,760 | +0.50% | 2.6천 |
|---|
| 2026.09.24 | ₩43,352 | ₩43,352 | ₩43,352 | ₩43,352 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,903 | ₩43,903 | ₩43,497 | ₩43,508 | -0.90% | 1.6천 |
|---|
| 2026.09.22 | ₩44,237 | ₩44,288 | ₩44,083 | ₩44,288 | +0.11% | 5.3천 |
|---|
| 2026.09.21 | ₩43,929 | ₩44,109 | ₩43,889 | ₩44,109 | +0.41% | 1.6천 |
|---|
| 2026.09.18 | ₩43,234 | ₩43,396 | ₩43,167 | ₩43,396 | +0.37% | 7.1천 |
|---|
| 2026.09.17 | ₩43,622 | ₩43,640 | ₩43,622 | ₩43,640 | +0.04% | 1천 |
|---|
| 2026.09.16 | ₩43,408 | ₩43,535 | ₩42,853 | ₩43,061 | -0.80% | 5.8천 |
|---|
| 2026.09.15 | ₩43,341 | ₩43,341 | ₩43,100 | ₩43,180 | -0.37% | 2.1천 |
|---|
| 2026.09.14 | ₩43,341 | ₩43,528 | ₩43,287 | ₩43,408 | +0.15% | 4.5천 |
|---|
| 2026.09.11 | ₩43,849 | ₩44,010 | ₩43,849 | ₩43,945 | +0.22% | 3.7천 |
|---|
| 2026.09.10 | ₩43,628 | ₩43,729 | ₩43,480 | ₩43,480 | -0.34% | 9.3천 |
|---|
| 2026.09.09 | ₩44,304 | ₩44,304 | ₩44,010 | ₩44,031 | -0.62% | 1천 |
|---|
| 2026.09.08 | ₩44,638 | ₩44,652 | ₩44,431 | ₩44,434 | -0.46% | 1.1만 |
|---|
| 2026.09.04 | ₩44,317 | ₩44,463 | ₩44,304 | ₩44,448 | +0.30% | 2.3천 |
|---|
| 2026.09.03 | ₩44,050 | ₩44,277 | ₩43,983 | ₩44,258 | +0.47% | 2.3천 |
|---|
| 2026.09.02 | ₩43,715 | ₩43,837 | ₩43,702 | ₩43,837 | +0.28% | 5.1천 |
|---|
| 2026.09.01 | ₩43,822 | ₩43,903 | ₩43,381 | ₩43,622 | -0.46% | 3.4만 |
|---|
| 2026.08.31 | ₩44,077 | ₩44,077 | ₩43,940 | ₩43,940 | -0.31% | 1.9천 |
|---|
| 2026.08.28 | ₩44,277 | ₩44,304 | ₩44,023 | ₩44,073 | -0.46% | 1.9천 |
|---|
| 2026.08.27 | ₩44,090 | ₩44,206 | ₩44,063 | ₩44,206 | +0.26% | 8.3천 |
|---|
| 2026.08.26 | ₩44,291 | ₩44,313 | ₩44,237 | ₩44,273 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩44,217 | ₩44,363 | ₩44,143 | ₩44,363 | +0.33% | 3.2천 |
|---|
| 2026.08.24 | ₩43,856 | ₩43,995 | ₩43,856 | ₩43,929 | +0.17% | 6.5천 |
|---|
| 2026.08.21 | ₩44,284 | ₩44,304 | ₩44,210 | ₩44,260 | -0.05% | 4.3천 |
|---|
| 2026.08.20 | ₩43,796 | ₩43,876 | ₩43,796 | ₩43,873 | +0.18% | 2.3천 |
|---|
| 2026.08.19 | ₩43,836 | ₩43,916 | ₩43,836 | ₩43,859 | +0.05% | 1.2천 |
|---|
| 2026.08.18 | ₩43,996 | ₩44,050 | ₩43,729 | ₩43,735 | -0.59% | 3.9천 |
|---|
| 2026.08.17 | ₩44,545 | ₩44,632 | ₩44,398 | ₩44,435 | -0.25% | 6.2천 |
|---|
| 2026.08.14 | ₩44,357 | ₩44,438 | ₩44,210 | ₩44,273 | -0.19% | 5.5천 |
|---|
| 2026.08.13 | ₩44,357 | ₩44,391 | ₩44,351 | ₩44,351 | -0.02% | 1.6천 |
|---|
| 2026.08.12 | ₩44,184 | ₩44,317 | ₩44,077 | ₩44,174 | -0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩44,224 | ₩44,224 | ₩43,729 | ₩43,892 | -0.75% | 2.6만 |
|---|
| 2026.08.10 | ₩43,822 | ₩43,876 | ₩43,729 | ₩43,789 | -0.08% | 1.9만 |
|---|
| 2026.08.07 | ₩43,762 | ₩43,996 | ₩43,762 | ₩43,996 | +0.53% | 1.3만 |
|---|
| 2026.08.06 | ₩43,602 | ₩43,796 | ₩43,528 | ₩43,562 | -0.09% | 3.6만 |
|---|
| 2026.08.05 | ₩43,903 | ₩43,903 | ₩43,782 | ₩43,789 | -0.26% | 3.8천 |
|---|
| 2026.08.04 | ₩43,341 | ₩43,742 | ₩43,341 | ₩43,699 | +0.83% | 5.8만 |
|---|
| 2026.08.03 | ₩42,766 | ₩43,060 | ₩42,766 | ₩43,045 | +0.65% | 9.6만 |
|---|
| 2026.07.31 | ₩42,893 | ₩42,893 | ₩42,871 | ₩42,871 | -0.05% | 2.1천 |
|---|
| 2026.07.30 | ₩42,552 | ₩42,881 | ₩42,552 | ₩42,881 | +0.77% | 300 |
|---|
| 2026.07.29 | ₩41,843 | ₩41,883 | ₩41,495 | ₩41,803 | -0.10% | 6.3천 |
|---|
| 2026.07.28 | ₩41,736 | ₩41,972 | ₩41,615 | ₩41,972 | +0.57% | 2.5천 |
|---|
| 2026.07.27 | ₩42,404 | ₩42,404 | ₩41,990 | ₩42,277 | -0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩42,150 | ₩42,338 | ₩42,137 | ₩42,244 | +0.22% | 2.3천 |
|---|
| 2026.07.23 | ₩42,445 | ₩42,445 | ₩42,177 | ₩42,263 | -0.43% | 1.9천 |
|---|
| 2026.07.22 | ₩42,772 | ₩42,792 | ₩42,756 | ₩42,756 | -0.04% | 600 |
|---|
| 2026.07.21 | ₩42,685 | ₩42,846 | ₩42,685 | ₩42,780 | +0.22% | 7.8천 |
|---|
| 2026.07.20 | ₩42,216 | ₩42,216 | ₩41,895 | ₩41,895 | -0.76% | 1.3천 |
|---|
| 2026.07.17 | ₩41,963 | ₩42,124 | ₩41,963 | ₩42,074 | +0.26% | 500 |
|---|
| 2026.07.16 | ₩42,418 | ₩42,545 | ₩42,338 | ₩42,398 | -0.05% | 9.9천 |
|---|
| 2026.07.15 | ₩42,886 | ₩42,993 | ₩42,525 | ₩42,883 | -0.01% | 1만 |
|---|
| 2026.07.14 | ₩42,873 | ₩42,873 | ₩42,752 | ₩42,788 | -0.20% | 1.2천 |
|---|
| 2026.07.13 | ₩42,552 | ₩42,618 | ₩42,378 | ₩42,378 | -0.41% | 9천 |
|---|
| 2026.07.10 | ₩43,100 | ₩43,267 | ₩43,087 | ₩43,140 | +0.09% | 1.9만 |
|---|
| 2026.07.09 | ₩43,040 | ₩44,284 | ₩43,040 | ₩43,087 | +0.11% | 6.9만 |
|---|
| 2026.07.08 | ₩42,545 | ₩42,750 | ₩42,545 | ₩42,750 | +0.48% | 1.5천 |
|---|
| 2026.07.07 | ₩43,220 | ₩43,220 | ₩42,812 | ₩42,863 | -0.83% | 1.3만 |
|---|
| 2026.07.06 | ₩43,434 | ₩43,702 | ₩43,386 | ₩43,587 | +0.35% | 7.5만 |
|---|
| 2026.07.02 | ₩43,368 | ₩43,368 | ₩42,645 | ₩42,786 | -1.34% | 2.3천 |
|---|
| 2026.07.01 | ₩42,819 | ₩42,940 | ₩42,746 | ₩42,746 | -0.17% | 1.5천 |
|---|
| 2026.06.30 | ₩43,073 | ₩43,314 | ₩43,073 | ₩43,314 | +0.56% | 400 |
|---|
| 2026.06.29 | ₩42,725 | ₩42,923 | ₩42,725 | ₩42,923 | +0.46% | 100 |
|---|
| 2026.06.26 | ₩42,498 | ₩42,857 | ₩42,498 | ₩42,691 | +0.45% | 3.6천 |
|---|
| 2026.06.25 | ₩43,060 | ₩43,214 | ₩42,980 | ₩42,980 | -0.19% | 700 |
|---|
| 2026.06.24 | ₩42,672 | ₩42,672 | ₩42,465 | ₩42,604 | -0.16% | 700 |
|---|
| 2026.06.23 | ₩42,940 | ₩42,940 | ₩42,772 | ₩42,772 | -0.39% | 2천 |
|---|
| 2026.06.22 | ₩44,063 | ₩44,063 | ₩44,028 | ₩44,028 | -0.08% | 400 |
|---|
| 2026.06.18 | ₩43,836 | ₩43,964 | ₩43,836 | ₩43,964 | +0.29% | 2.8천 |
|---|
| 2026.06.17 | ₩43,836 | ₩43,996 | ₩43,290 | ₩43,290 | -1.25% | 4.9천 |
|---|
| 2026.06.16 | ₩43,729 | ₩43,729 | ₩43,495 | ₩43,495 | -0.54% | 1.6천 |
|---|
| 2026.06.15 | ₩43,608 | ₩43,608 | ₩43,528 | ₩43,583 | -0.06% | 2.4천 |
|---|
| 2026.06.12 | ₩42,672 | ₩43,047 | ₩42,672 | ₩43,000 | +0.77% | 1.3천 |
|---|
| 2026.06.11 | ₩42,070 | ₩42,794 | ₩42,070 | ₩42,794 | +1.72% | 200 |
|---|
| 2026.06.10 | ₩41,856 | ₩41,856 | ₩41,475 | ₩41,475 | -0.91% | 900 |
|---|
| 2026.06.09 | ₩42,605 | ₩42,605 | ₩41,669 | ₩42,075 | -1.24% | 1.2천 |
|---|
| 2026.06.08 | ₩42,217 | ₩42,217 | ₩42,003 | ₩42,045 | -0.41% | 6.8천 |
|---|
| 2026.06.05 | ₩42,558 | ₩42,605 | ₩41,617 | ₩41,617 | -2.21% | 3.9천 |
|---|
| 2026.06.04 | ₩43,020 | ₩43,319 | ₩43,020 | ₩43,251 | +0.54% | 1.8천 |
|---|
| 2026.06.03 | ₩42,070 | ₩46,143 | ₩42,070 | ₩43,174 | +2.62% | 2.8천 |
|---|
| 2026.06.02 | ₩43,434 | ₩43,702 | ₩43,434 | ₩43,662 | +0.52% | 5.3만 |
|---|
| 2026.06.01 | ₩42,966 | ₩43,187 | ₩42,966 | ₩43,187 | +0.51% | 1.5천 |
|---|
| 2026.05.29 | ₩43,000 | ₩43,026 | ₩43,000 | ₩43,026 | +0.06% | 300 |
|---|
| 2026.05.28 | ₩42,926 | ₩43,020 | ₩42,926 | ₩43,020 | +0.22% | 200 |
|---|
| 2026.05.27 | ₩43,167 | ₩43,167 | ₩42,973 | ₩42,973 | -0.45% | 600 |
|---|
| 2026.05.26 | ₩43,047 | ₩43,047 | ₩43,047 | ₩43,047 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,204 | ₩42,257 | ₩42,043 | ₩42,192 | -0.03% | 1.1만 |
|---|
| 2026.05.21 | ₩41,936 | ₩42,378 | ₩41,936 | ₩42,311 | +0.89% | 1.4천 |
|---|
| 2026.05.20 | ₩41,481 | ₩42,204 | ₩41,388 | ₩42,021 | +1.30% | 1.3만 |
|---|
| 2026.05.19 | ₩41,441 | ₩41,562 | ₩41,289 | ₩41,289 | -0.37% | 2.1천 |
|---|
| 2026.05.18 | ₩41,575 | ₩41,662 | ₩41,455 | ₩41,662 | +0.21% | 1.7천 |
|---|
| 2026.05.15 | ₩41,582 | ₩41,588 | ₩41,508 | ₩41,535 | -0.11% | 6.7천 |
|---|
| 2026.05.14 | ₩42,297 | ₩42,471 | ₩42,297 | ₩42,431 | +0.32% | 700 |
|---|
| 2026.05.13 | ₩42,425 | ₩42,538 | ₩42,425 | ₩42,431 | +0.02% | 1.5천 |
|---|
| 2026.05.12 | ₩41,769 | ₩42,003 | ₩41,769 | ₩42,003 | +0.56% | 2.4천 |
|---|
| 2026.05.11 | ₩42,565 | ₩42,565 | ₩42,525 | ₩42,545 | -0.05% | 2.8천 |
|---|
| 2026.05.08 | ₩42,511 | ₩42,511 | ₩42,498 | ₩42,498 | -0.03% | 200 |
|---|
| 2026.05.07 | ₩42,511 | ₩42,511 | ₩42,110 | ₩42,110 | -0.94% | 1천 |
|---|
| 2026.05.06 | ₩42,525 | ₩44,344 | ₩42,425 | ₩42,705 | +0.42% | 9.8천 |
|---|
| 2026.05.05 | ₩41,575 | ₩41,615 | ₩41,499 | ₩41,499 | -0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩41,321 | ₩41,321 | ₩41,321 | ₩41,321 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩41,401 | ₩41,401 | ₩41,314 | ₩41,314 | -0.21% | 400 |
|---|
| 2026.04.30 | ₩40,993 | ₩41,285 | ₩40,993 | ₩41,285 | +0.71% | 1.1천 |
|---|
| 2026.04.29 | ₩40,505 | ₩40,518 | ₩40,326 | ₩40,326 | -0.44% | 1.2천 |
|---|
| 2026.04.28 | ₩40,645 | ₩40,692 | ₩40,625 | ₩40,625 | -0.05% | 1천 |
|---|
| 2026.04.27 | ₩40,920 | ₩40,933 | ₩40,920 | ₩40,933 | +0.03% | 200 |
|---|
| 2026.04.24 | ₩40,772 | ₩40,969 | ₩40,772 | ₩40,969 | +0.48% | 300 |
|---|
| 2026.04.23 | ₩40,719 | ₩40,719 | ₩40,189 | ₩40,558 | -0.39% | 700 |
|---|
| 2026.04.22 | ₩40,926 | ₩40,928 | ₩40,926 | ₩40,928 | +0.00% | 200 |
|---|
| 2026.04.21 | ₩40,906 | ₩40,906 | ₩40,625 | ₩40,625 | -0.69% | 400 |
|---|
| 2026.04.20 | ₩41,308 | ₩41,308 | ₩41,308 | ₩41,308 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,670 | ₩41,670 | ₩41,506 | ₩41,506 | -0.39% | 1.1천 |
|---|
| 2026.04.16 | ₩41,321 | ₩41,321 | ₩40,968 | ₩40,968 | -0.85% | 1.4천 |
|---|
| 2026.04.15 | ₩41,016 | ₩41,016 | ₩41,016 | ₩41,016 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩40,953 | ₩41,020 | ₩40,953 | ₩41,020 | +0.16% | 100 |
|---|
| 2026.04.13 | ₩40,552 | ₩40,552 | ₩40,552 | ₩40,552 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,251 | ₩40,251 | ₩40,224 | ₩40,224 | -0.07% | 500 |
|---|
| 2026.04.09 | ₩39,923 | ₩40,137 | ₩39,923 | ₩40,137 | +0.54% | 1.4천 |
|---|
| 2026.04.08 | ₩40,451 | ₩40,451 | ₩40,177 | ₩40,268 | -0.45% | 1.2천 |
|---|
| 2026.04.07 | ₩38,385 | ₩38,385 | ₩38,385 | ₩38,385 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩38,539 | ₩38,646 | ₩38,532 | ₩38,585 | +0.12% | 1.9천 |
|---|
| 2026.04.02 | ₩37,917 | ₩38,338 | ₩37,917 | ₩38,338 | +1.11% | 1.5천 |
|---|
| 2026.04.01 | ₩38,753 | ₩38,926 | ₩38,666 | ₩38,666 | -0.22% | 9천 |
|---|
| 2026.03.31 | ₩37,295 | ₩38,062 | ₩37,295 | ₩38,062 | +2.06% | 200 |
|---|
| 2026.03.30 | ₩37,000 | ₩37,000 | ₩36,793 | ₩36,868 | -0.36% | 1.8천 |
|---|
| 2026.03.27 | ₩36,943 | ₩36,943 | ₩36,943 | ₩36,943 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩37,696 | ₩37,696 | ₩37,266 | ₩37,266 | -1.14% | 300 |
|---|
| 2026.03.25 | ₩38,177 | ₩38,177 | ₩38,177 | ₩38,177 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,462 | ₩37,756 | ₩37,462 | ₩37,756 | +0.79% | 800 |
|---|
| 2026.03.23 | ₩38,006 | ₩38,006 | ₩38,006 | ₩38,006 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩37,107 | ₩37,121 | ₩37,107 | ₩37,121 | +0.04% | 400 |
|---|
| 2026.03.19 | ₩37,589 | ₩38,325 | ₩37,589 | ₩38,258 | +1.78% | 6.2천 |
|---|
| 2026.03.18 | ₩38,833 | ₩38,833 | ₩38,646 | ₩38,686 | -0.38% | 1.1천 |
|---|
| 2026.03.17 | ₩39,201 | ₩39,201 | ₩39,201 | ₩39,201 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩38,886 | ₩38,973 | ₩38,886 | ₩38,973 | +0.22% | 500 |
|---|
| 2026.03.13 | ₩38,565 | ₩38,565 | ₩38,231 | ₩38,238 | -0.85% | 1.2천 |
|---|
| 2026.03.12 | ₩38,432 | ₩38,469 | ₩38,432 | ₩38,469 | +0.10% | 100 |
|---|
| 2026.03.11 | ₩39,341 | ₩39,341 | ₩39,286 | ₩39,286 | -0.14% | 1.8천 |
|---|
| 2026.03.10 | ₩39,288 | ₩39,383 | ₩39,288 | ₩39,383 | +0.24% | 800 |
|---|
| 2026.03.09 | ₩38,505 | ₩39,115 | ₩38,405 | ₩39,115 | +1.58% | 1.5천 |
|---|
| 2026.03.06 | ₩38,338 | ₩38,926 | ₩38,338 | ₩38,926 | +1.54% | 3.5천 |
|---|
| 2026.03.05 | ₩39,368 | ₩39,368 | ₩38,779 | ₩39,145 | -0.57% | 1.5천 |
|---|
| 2026.03.04 | ₩40,077 | ₩40,197 | ₩40,066 | ₩40,066 | -0.03% | 2.4천 |
|---|
| 2026.03.03 | ₩39,248 | ₩39,689 | ₩39,194 | ₩39,597 | +0.89% | 4.5천 |
|---|
| 2026.03.02 | ₩40,732 | ₩41,134 | ₩40,732 | ₩41,067 | +0.82% | 3.1천 |
|---|
| 2026.02.27 | ₩41,662 | ₩41,756 | ₩41,662 | ₩41,756 | +0.22% | 300 |
|---|
| 2026.02.26 | ₩41,903 | ₩41,903 | ₩41,836 | ₩41,836 | -0.16% | 500 |
|---|
| 2026.02.25 | ₩41,930 | ₩41,975 | ₩41,930 | ₩41,930 | 0.00% | 800 |
|---|
| 2026.02.24 | ₩41,562 | ₩41,562 | ₩41,532 | ₩41,532 | -0.07% | 400 |
|---|
| 2026.02.23 | ₩41,361 | ₩41,361 | ₩41,261 | ₩41,267 | -0.23% | 1.9천 |
|---|
| 2026.02.20 | ₩41,388 | ₩41,388 | ₩41,388 | ₩41,388 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,799 | ₩40,913 | ₩40,702 | ₩40,913 | +0.28% | 500 |
|---|
| 2026.02.18 | ₩41,040 | ₩41,040 | ₩41,013 | ₩41,013 | -0.07% | 1천 |
|---|
| 2026.02.17 | ₩40,813 | ₩40,880 | ₩40,813 | ₩40,880 | +0.16% | 500 |
|---|
| 2026.02.13 | ₩40,826 | ₩40,978 | ₩40,826 | ₩40,978 | +0.37% | 900 |
|---|
| 2026.02.12 | ₩41,388 | ₩41,441 | ₩40,908 | ₩40,908 | -1.16% | 1.2만 |
|---|
| 2026.02.11 | ₩41,020 | ₩41,381 | ₩40,993 | ₩41,344 | +0.79% | 4.6천 |
|---|
| 2026.02.10 | ₩40,987 | ₩41,040 | ₩40,920 | ₩40,924 | -0.15% | 7.3천 |
|---|
| 2026.02.09 | ₩40,665 | ₩40,813 | ₩40,665 | ₩40,813 | +0.36% | 1.1천 |
|---|
| 2026.02.06 | ₩40,133 | ₩40,253 | ₩40,133 | ₩40,253 | +0.30% | 200 |
|---|
| 2026.02.05 | ₩39,542 | ₩39,582 | ₩39,324 | ₩39,324 | -0.55% | 800 |
|---|
| 2026.02.04 | ₩39,943 | ₩39,943 | ₩39,716 | ₩39,816 | -0.32% | 8.7천 |
|---|
| 2026.02.03 | ₩40,117 | ₩40,117 | ₩39,946 | ₩39,946 | -0.43% | 900 |
|---|
| 2026.02.02 | ₩39,809 | ₩39,924 | ₩39,689 | ₩39,924 | +0.29% | 1.5천 |
|---|
| 2026.01.30 | ₩40,184 | ₩40,184 | ₩39,796 | ₩39,829 | -0.88% | 700 |
|---|
| 2026.01.29 | ₩40,144 | ₩40,348 | ₩39,883 | ₩40,348 | +0.51% | 600 |
|---|
| 2026.01.28 | ₩40,050 | ₩40,249 | ₩40,050 | ₩40,249 | +0.50% | 300 |
|---|
| 2026.01.27 | ₩40,278 | ₩40,358 | ₩40,264 | ₩40,304 | +0.07% | 2.8천 |
|---|
| 2026.01.26 | ₩39,809 | ₩39,883 | ₩39,809 | ₩39,843 | +0.08% | 1.5천 |
|---|
| 2026.01.23 | ₩39,729 | ₩39,729 | ₩39,694 | ₩39,694 | -0.09% | 300 |
|---|
| 2026.01.22 | ₩39,395 | ₩39,502 | ₩39,395 | ₩39,484 | +0.23% | 3.4천 |
|---|
| 2026.01.21 | ₩39,013 | ₩39,328 | ₩38,980 | ₩39,256 | +0.62% | 4.3천 |
|---|
| 2026.01.20 | ₩38,920 | ₩39,395 | ₩38,864 | ₩38,864 | -0.14% | 1.8천 |
|---|
| 2026.01.16 | ₩39,348 | ₩39,990 | ₩39,341 | ₩39,380 | +0.08% | 2.8만 |
|---|
| 2026.01.15 | ₩39,368 | ₩39,562 | ₩39,368 | ₩39,381 | +0.03% | 2.8만 |
|---|
| 2026.01.14 | ₩39,288 | ₩39,355 | ₩39,161 | ₩39,293 | +0.01% | 8.8천 |
|---|
| 2026.01.13 | ₩39,154 | ₩40,204 | ₩39,154 | ₩39,201 | +0.12% | 700 |
|---|
| 2026.01.12 | ₩39,181 | ₩39,401 | ₩39,181 | ₩39,401 | +0.56% | 300 |
|---|
| 2026.01.09 | ₩38,913 | ₩39,100 | ₩38,913 | ₩39,080 | +0.43% | 2.3천 |
|---|
| 2026.01.08 | ₩38,686 | ₩38,793 | ₩38,599 | ₩38,782 | +0.25% | 1.5천 |
|---|
| 2026.01.07 | ₩38,873 | ₩39,074 | ₩38,773 | ₩38,826 | -0.12% | 1.4만 |
|---|
| 2026.01.06 | ₩38,991 | ₩39,154 | ₩38,987 | ₩39,027 | +0.09% | 5천 |
|---|
| 2026.01.05 | ₩38,492 | ₩38,846 | ₩38,465 | ₩38,775 | +0.74% | 1.9만 |
|---|
| 2026.01.02 | ₩38,659 | ₩38,659 | ₩38,231 | ₩38,325 | -0.87% | 3.4천 |
|---|
| 2025.12.31 | ₩37,870 | ₩38,030 | ₩37,656 | ₩37,789 | -0.21% | 5.3천 |
|---|
| 2025.12.30 | ₩38,070 | ₩38,712 | ₩38,016 | ₩38,016 | -0.14% | 800 |
|---|
| 2025.12.29 | ₩37,896 | ₩37,990 | ₩37,896 | ₩37,949 | +0.14% | 3.6천 |
|---|
| 2025.12.26 | ₩37,997 | ₩38,070 | ₩37,977 | ₩38,024 | +0.07% | 4.2천 |
|---|
| 2025.12.24 | ₩37,870 | ₩37,870 | ₩37,866 | ₩37,866 | -0.01% | 300 |
|---|
| 2025.12.23 | ₩37,732 | ₩37,856 | ₩37,732 | ₩37,811 | +0.21% | 1.2만 |
|---|
| 2025.12.22 | ₩37,840 | ₩37,896 | ₩37,840 | ₩37,856 | +0.04% | 200 |
|---|
| 2025.12.19 | ₩37,763 | ₩37,830 | ₩37,763 | ₩37,769 | +0.02% | 1.5천 |
|---|
| 2025.12.18 | ₩37,562 | ₩37,575 | ₩37,462 | ₩37,472 | -0.24% | 3.6천 |
|---|
| 2025.12.17 | ₩37,135 | ₩37,135 | ₩37,135 | ₩37,135 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,388 | ₩37,388 | ₩37,281 | ₩37,384 | -0.01% | 300 |
|---|
| 2025.12.15 | ₩37,634 | ₩37,634 | ₩37,634 | ₩37,634 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩37,562 | ₩37,570 | ₩37,455 | ₩37,459 | -0.27% | 3.4천 |
|---|
| 2025.12.11 | ₩37,747 | ₩37,747 | ₩37,747 | ₩37,747 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,661 | ₩37,661 | ₩37,661 | ₩37,661 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,331 | ₩37,335 | ₩37,280 | ₩37,280 | -0.14% | 3.4천 |
|---|
| 2025.12.08 | ₩37,281 | ₩37,335 | ₩37,281 | ₩37,289 | +0.02% | 1.3천 |
|---|
| 2025.12.05 | ₩37,415 | ₩37,415 | ₩37,308 | ₩37,316 | -0.26% | 2.2천 |
|---|
| 2025.12.04 | ₩37,308 | ₩37,308 | ₩37,282 | ₩37,282 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩37,153 | ₩37,214 | ₩37,121 | ₩37,214 | +0.17% | 2.1천 |
|---|
| 2025.12.02 | ₩37,067 | ₩37,067 | ₩37,000 | ₩37,052 | -0.04% | 3.1천 |
|---|
| 2025.12.01 | ₩37,082 | ₩37,082 | ₩36,967 | ₩36,967 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩37,107 | ₩37,107 | ₩37,107 | ₩37,107 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩37,027 | ₩37,027 | ₩37,027 | ₩37,027 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,434 | ₩36,592 | ₩36,434 | ₩36,592 | +0.43% | 1.3천 |
|---|
| 2025.11.24 | ₩36,370 | ₩36,370 | ₩36,366 | ₩36,366 | -0.01% | 100 |
|---|
| 2025.11.21 | ₩37,127 | ₩37,127 | ₩35,957 | ₩36,119 | -2.72% | 2.1천 |
|---|
| 2025.11.20 | ₩37,335 | ₩37,335 | ₩35,791 | ₩35,791 | -4.13% | 600 |
|---|
| 2025.11.19 | ₩36,248 | ₩36,599 | ₩36,204 | ₩36,307 | +0.16% | 3.8천 |
|---|
| 2025.11.18 | ₩36,410 | ₩36,410 | ₩36,410 | ₩36,410 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩36,713 | ₩36,713 | ₩36,713 | ₩36,713 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,134 | ₩37,254 | ₩37,127 | ₩37,127 | -0.02% | 3.8천 |
|---|
| 2025.11.13 | ₩37,482 | ₩37,482 | ₩37,194 | ₩37,194 | -0.77% | 1.7천 |
|---|
| 2025.11.12 | ₩37,638 | ₩37,638 | ₩37,638 | ₩37,638 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,522 | ₩37,549 | ₩37,478 | ₩37,478 | -0.12% | 1천 |
|---|
| 2025.11.10 | ₩37,161 | ₩37,308 | ₩37,161 | ₩37,308 | +0.40% | 5.1천 |
|---|
| 2025.11.07 | ₩36,519 | ₩36,788 | ₩36,492 | ₩36,788 | +0.74% | 3.8천 |
|---|
| 2025.11.06 | ₩36,652 | ₩36,757 | ₩36,652 | ₩36,757 | +0.28% | 100 |
|---|
| 2025.11.05 | ₩36,900 | ₩36,900 | ₩36,900 | ₩36,900 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,679 | ₩36,679 | ₩36,620 | ₩36,620 | -0.16% | 700 |
|---|
| 2025.11.03 | ₩37,095 | ₩37,095 | ₩37,095 | ₩37,095 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩37,027 | ₩37,027 | ₩37,000 | ₩37,012 | -0.04% | 300 |
|---|
| 2025.10.30 | ₩37,208 | ₩37,208 | ₩37,208 | ₩37,208 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,549 | ₩37,549 | ₩37,321 | ₩37,324 | -0.60% | 800 |
|---|
| 2025.10.28 | ₩37,509 | ₩37,509 | ₩37,420 | ₩37,420 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩37,430 | ₩37,430 | ₩37,430 | ₩37,430 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,147 | ₩37,174 | ₩37,130 | ₩37,130 | -0.05% | 1.2천 |
|---|
| 2025.10.23 | ₩37,050 | ₩37,050 | ₩36,996 | ₩36,996 | -0.14% | 200 |
|---|
| 2025.10.22 | ₩36,788 | ₩36,788 | ₩36,788 | ₩36,788 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,933 | ₩36,972 | ₩36,840 | ₩36,842 | -0.25% | 2.7천 |
|---|
| 2025.10.20 | ₩37,130 | ₩37,130 | ₩37,130 | ₩37,130 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,766 | ₩36,766 | ₩36,766 | ₩36,766 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩36,947 | ₩36,947 | ₩36,742 | ₩36,742 | -0.55% | 400 |
|---|
| 2025.10.15 | ₩36,578 | ₩36,578 | ₩36,578 | ₩36,578 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,157 | ₩36,323 | ₩36,157 | ₩36,323 | +0.46% | 100 |
|---|
| 2025.10.13 | ₩36,238 | ₩36,345 | ₩36,238 | ₩36,333 | +0.26% | 600 |
|---|
| 2025.10.10 | ₩36,265 | ₩36,265 | ₩35,770 | ₩35,770 | -1.36% | 1.2천 |
|---|