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 | ₩42,520 | ₩42,610 | ₩42,507 | ₩42,610 | +0.21% | 3.2천 |
| 2026.10.08 | ₩42,307 | ₩42,307 | ₩42,160 | ₩42,259 | -0.11% | 1.6천 |
| 2026.10.07 | ₩42,480 | ₩42,694 | ₩42,480 | ₩42,660 | +0.42% | 1.2천 |
| 2026.10.06 | ₩43,281 | ₩43,374 | ₩43,254 | ₩43,257 | -0.06% | 4.1천 |
| 2026.10.05 | ₩43,001 | ₩43,217 | ₩43,001 | ₩43,217 | +0.50% | 800 |
| 2026.10.02 | ₩42,787 | ₩42,933 | ₩42,760 | ₩42,933 | +0.34% | 2.7천 |
| 2026.10.01 | ₩42,706 | ₩42,706 | ₩40,733 | ₩42,314 | -0.92% | 36.7만 |
| 2026.09.30 | ₩43,261 | ₩43,261 | ₩42,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,889 |
| -0.86% |
| 3.4천 |
| 2026.09.29 | ₩43,201 | ₩43,241 | ₩43,038 | ₩43,237 | +0.08% | 1.1만 |
|---|
| 2026.09.28 | ₩43,214 | ₩43,454 | ₩43,107 | ₩43,297 | +0.19% | 9.2천 |
|---|
| 2026.09.25 | ₩43,428 | ₩43,645 | ₩43,401 | ₩43,645 | +0.50% | 2.6천 |
|---|
| 2026.09.24 | ₩43,238 | ₩43,238 | ₩43,238 | ₩43,238 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,788 | ₩43,788 | ₩43,384 | ₩43,394 | -0.90% | 1.6천 |
|---|
| 2026.09.22 | ₩44,121 | ₩44,172 | ₩43,968 | ₩44,172 | +0.11% | 5.3천 |
|---|
| 2026.09.21 | ₩43,814 | ₩43,993 | ₩43,774 | ₩43,993 | +0.41% | 1.6천 |
|---|
| 2026.09.18 | ₩43,121 | ₩43,282 | ₩43,054 | ₩43,282 | +0.37% | 7.1천 |
|---|
| 2026.09.17 | ₩43,508 | ₩43,526 | ₩43,508 | ₩43,526 | +0.04% | 1천 |
|---|
| 2026.09.16 | ₩43,294 | ₩43,421 | ₩42,740 | ₩42,949 | -0.80% | 5.8천 |
|---|
| 2026.09.15 | ₩43,227 | ₩43,227 | ₩42,987 | ₩43,067 | -0.37% | 2.1천 |
|---|
| 2026.09.14 | ₩43,227 | ₩43,414 | ₩43,174 | ₩43,294 | +0.15% | 4.5천 |
|---|
| 2026.09.11 | ₩43,734 | ₩43,895 | ₩43,734 | ₩43,830 | +0.22% | 3.7천 |
|---|
| 2026.09.10 | ₩43,514 | ₩43,614 | ₩43,366 | ₩43,366 | -0.34% | 9.3천 |
|---|
| 2026.09.09 | ₩44,188 | ₩44,188 | ₩43,895 | ₩43,916 | -0.62% | 1천 |
|---|
| 2026.09.08 | ₩44,522 | ₩44,535 | ₩44,315 | ₩44,317 | -0.46% | 1.1만 |
|---|
| 2026.09.04 | ₩44,201 | ₩44,347 | ₩44,188 | ₩44,332 | +0.30% | 2.3천 |
|---|
| 2026.09.03 | ₩43,935 | ₩44,161 | ₩43,868 | ₩44,143 | +0.47% | 2.3천 |
|---|
| 2026.09.02 | ₩43,601 | ₩43,722 | ₩43,588 | ₩43,722 | +0.28% | 5.1천 |
|---|
| 2026.09.01 | ₩43,708 | ₩43,788 | ₩43,267 | ₩43,508 | -0.46% | 3.4만 |
|---|
| 2026.08.31 | ₩43,961 | ₩43,961 | ₩43,825 | ₩43,825 | -0.31% | 1.9천 |
|---|
| 2026.08.28 | ₩44,161 | ₩44,188 | ₩43,908 | ₩43,957 | -0.46% | 1.9천 |
|---|
| 2026.08.27 | ₩43,975 | ₩44,091 | ₩43,948 | ₩44,091 | +0.26% | 8.3천 |
|---|
| 2026.08.26 | ₩44,175 | ₩44,197 | ₩44,121 | ₩44,157 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩44,101 | ₩44,247 | ₩44,028 | ₩44,247 | +0.33% | 3.2천 |
|---|
| 2026.08.24 | ₩43,741 | ₩43,880 | ₩43,741 | ₩43,814 | +0.17% | 6.5천 |
|---|
| 2026.08.21 | ₩44,168 | ₩44,188 | ₩44,095 | ₩44,144 | -0.05% | 4.3천 |
|---|
| 2026.08.20 | ₩43,681 | ₩43,761 | ₩43,681 | ₩43,758 | +0.18% | 2.3천 |
|---|
| 2026.08.19 | ₩43,721 | ₩43,801 | ₩43,721 | ₩43,744 | +0.05% | 1.2천 |
|---|
| 2026.08.18 | ₩43,881 | ₩43,935 | ₩43,614 | ₩43,621 | -0.59% | 3.9천 |
|---|
| 2026.08.17 | ₩44,428 | ₩44,515 | ₩44,281 | ₩44,319 | -0.25% | 6.2천 |
|---|
| 2026.08.14 | ₩44,241 | ₩44,321 | ₩44,095 | ₩44,157 | -0.19% | 5.5천 |
|---|
| 2026.08.13 | ₩44,241 | ₩44,275 | ₩44,235 | ₩44,235 | -0.02% | 1.6천 |
|---|
| 2026.08.12 | ₩44,068 | ₩44,201 | ₩43,961 | ₩44,059 | -0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩44,108 | ₩44,108 | ₩43,614 | ₩43,777 | -0.75% | 2.6만 |
|---|
| 2026.08.10 | ₩43,708 | ₩43,761 | ₩43,614 | ₩43,674 | -0.08% | 1.9만 |
|---|
| 2026.08.07 | ₩43,648 | ₩43,881 | ₩43,648 | ₩43,881 | +0.53% | 1.3만 |
|---|
| 2026.08.06 | ₩43,488 | ₩43,681 | ₩43,414 | ₩43,448 | -0.09% | 3.6만 |
|---|
| 2026.08.05 | ₩43,788 | ₩43,788 | ₩43,668 | ₩43,674 | -0.26% | 3.8천 |
|---|
| 2026.08.04 | ₩43,227 | ₩43,628 | ₩43,227 | ₩43,585 | +0.83% | 5.8만 |
|---|
| 2026.08.03 | ₩42,654 | ₩42,947 | ₩42,654 | ₩42,933 | +0.65% | 9.6만 |
|---|
| 2026.07.31 | ₩42,780 | ₩42,780 | ₩42,759 | ₩42,759 | -0.05% | 2.1천 |
|---|
| 2026.07.30 | ₩42,440 | ₩42,768 | ₩42,440 | ₩42,768 | +0.77% | 300 |
|---|
| 2026.07.29 | ₩41,733 | ₩41,773 | ₩41,386 | ₩41,693 | -0.10% | 6.3천 |
|---|
| 2026.07.28 | ₩41,626 | ₩41,863 | ₩41,506 | ₩41,863 | +0.57% | 2.5천 |
|---|
| 2026.07.27 | ₩42,294 | ₩42,294 | ₩41,880 | ₩42,167 | -0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩42,040 | ₩42,227 | ₩42,027 | ₩42,133 | +0.22% | 2.3천 |
|---|
| 2026.07.23 | ₩42,334 | ₩42,334 | ₩42,067 | ₩42,152 | -0.43% | 1.9천 |
|---|
| 2026.07.22 | ₩42,660 | ₩42,680 | ₩42,644 | ₩42,644 | -0.04% | 600 |
|---|
| 2026.07.21 | ₩42,574 | ₩42,734 | ₩42,574 | ₩42,668 | +0.22% | 7.8천 |
|---|
| 2026.07.20 | ₩42,105 | ₩42,105 | ₩41,785 | ₩41,785 | -0.76% | 1.3천 |
|---|
| 2026.07.17 | ₩41,853 | ₩42,013 | ₩41,853 | ₩41,964 | +0.26% | 500 |
|---|
| 2026.07.16 | ₩42,307 | ₩42,434 | ₩42,227 | ₩42,287 | -0.05% | 9.9천 |
|---|
| 2026.07.15 | ₩42,774 | ₩42,881 | ₩42,414 | ₩42,771 | -0.01% | 1만 |
|---|
| 2026.07.14 | ₩42,760 | ₩42,760 | ₩42,640 | ₩42,676 | -0.20% | 1.2천 |
|---|
| 2026.07.13 | ₩42,440 | ₩42,507 | ₩42,267 | ₩42,267 | -0.41% | 9천 |
|---|
| 2026.07.10 | ₩42,987 | ₩43,154 | ₩42,974 | ₩43,027 | +0.09% | 1.9만 |
|---|
| 2026.07.09 | ₩42,927 | ₩44,168 | ₩42,927 | ₩42,974 | +0.11% | 6.9만 |
|---|
| 2026.07.08 | ₩42,434 | ₩42,638 | ₩42,434 | ₩42,638 | +0.48% | 1.5천 |
|---|
| 2026.07.07 | ₩43,107 | ₩43,107 | ₩42,700 | ₩42,751 | -0.83% | 1.3만 |
|---|
| 2026.07.06 | ₩43,321 | ₩43,588 | ₩43,273 | ₩43,473 | +0.35% | 7.5만 |
|---|
| 2026.07.02 | ₩43,254 | ₩43,254 | ₩42,534 | ₩42,674 | -1.34% | 2.3천 |
|---|
| 2026.07.01 | ₩42,707 | ₩42,827 | ₩42,634 | ₩42,634 | -0.17% | 1.5천 |
|---|
| 2026.06.30 | ₩42,961 | ₩43,201 | ₩42,961 | ₩43,201 | +0.56% | 400 |
|---|
| 2026.06.29 | ₩42,614 | ₩42,811 | ₩42,614 | ₩42,811 | +0.46% | 100 |
|---|
| 2026.06.26 | ₩42,387 | ₩42,744 | ₩42,387 | ₩42,579 | +0.45% | 3.6천 |
|---|
| 2026.06.25 | ₩42,947 | ₩43,101 | ₩42,867 | ₩42,867 | -0.19% | 700 |
|---|
| 2026.06.24 | ₩42,560 | ₩42,560 | ₩42,354 | ₩42,492 | -0.16% | 700 |
|---|
| 2026.06.23 | ₩42,827 | ₩42,827 | ₩42,660 | ₩42,660 | -0.39% | 2천 |
|---|
| 2026.06.22 | ₩43,948 | ₩43,948 | ₩43,913 | ₩43,913 | -0.08% | 400 |
|---|
| 2026.06.18 | ₩43,721 | ₩43,849 | ₩43,721 | ₩43,849 | +0.29% | 2.8천 |
|---|
| 2026.06.17 | ₩43,721 | ₩43,881 | ₩43,177 | ₩43,177 | -1.25% | 4.9천 |
|---|
| 2026.06.16 | ₩43,614 | ₩43,614 | ₩43,381 | ₩43,381 | -0.54% | 1.6천 |
|---|
| 2026.06.15 | ₩43,494 | ₩43,494 | ₩43,414 | ₩43,469 | -0.06% | 2.4천 |
|---|
| 2026.06.12 | ₩42,560 | ₩42,934 | ₩42,560 | ₩42,887 | +0.77% | 1.3천 |
|---|
| 2026.06.11 | ₩41,960 | ₩42,682 | ₩41,960 | ₩42,682 | +1.72% | 200 |
|---|
| 2026.06.10 | ₩41,746 | ₩41,746 | ₩41,366 | ₩41,366 | -0.91% | 900 |
|---|
| 2026.06.09 | ₩42,494 | ₩42,494 | ₩41,560 | ₩41,965 | -1.24% | 1.2천 |
|---|
| 2026.06.08 | ₩42,107 | ₩42,107 | ₩41,893 | ₩41,935 | -0.41% | 6.8천 |
|---|
| 2026.06.05 | ₩42,447 | ₩42,494 | ₩41,508 | ₩41,508 | -2.21% | 3.9천 |
|---|
| 2026.06.04 | ₩42,907 | ₩43,206 | ₩42,907 | ₩43,138 | +0.54% | 1.8천 |
|---|
| 2026.06.03 | ₩41,960 | ₩46,023 | ₩41,960 | ₩43,061 | +2.62% | 2.8천 |
|---|
| 2026.06.02 | ₩43,321 | ₩43,588 | ₩43,321 | ₩43,548 | +0.52% | 5.3만 |
|---|
| 2026.06.01 | ₩42,854 | ₩43,074 | ₩42,854 | ₩43,074 | +0.51% | 1.5천 |
|---|
| 2026.05.29 | ₩42,887 | ₩42,914 | ₩42,887 | ₩42,914 | +0.06% | 300 |
|---|
| 2026.05.28 | ₩42,814 | ₩42,907 | ₩42,814 | ₩42,907 | +0.22% | 200 |
|---|
| 2026.05.27 | ₩43,054 | ₩43,054 | ₩42,861 | ₩42,861 | -0.45% | 600 |
|---|
| 2026.05.26 | ₩42,934 | ₩42,934 | ₩42,934 | ₩42,934 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,093 | ₩42,147 | ₩41,933 | ₩42,081 | -0.03% | 1.1만 |
|---|
| 2026.05.21 | ₩41,827 | ₩42,267 | ₩41,827 | ₩42,200 | +0.89% | 1.4천 |
|---|
| 2026.05.20 | ₩41,373 | ₩42,093 | ₩41,280 | ₩41,911 | +1.30% | 1.3만 |
|---|
| 2026.05.19 | ₩41,333 | ₩41,453 | ₩41,181 | ₩41,181 | -0.37% | 2.1천 |
|---|
| 2026.05.18 | ₩41,466 | ₩41,553 | ₩41,346 | ₩41,553 | +0.21% | 1.7천 |
|---|
| 2026.05.15 | ₩41,473 | ₩41,480 | ₩41,400 | ₩41,426 | -0.11% | 6.7천 |
|---|
| 2026.05.14 | ₩42,187 | ₩42,360 | ₩42,187 | ₩42,320 | +0.32% | 700 |
|---|
| 2026.05.13 | ₩42,314 | ₩42,427 | ₩42,314 | ₩42,320 | +0.02% | 1.5천 |
|---|
| 2026.05.12 | ₩41,660 | ₩41,893 | ₩41,660 | ₩41,893 | +0.56% | 2.4천 |
|---|
| 2026.05.11 | ₩42,454 | ₩42,454 | ₩42,414 | ₩42,434 | -0.05% | 2.8천 |
|---|
| 2026.05.08 | ₩42,400 | ₩42,400 | ₩42,387 | ₩42,387 | -0.03% | 200 |
|---|
| 2026.05.07 | ₩42,400 | ₩42,400 | ₩42,000 | ₩42,000 | -0.94% | 1천 |
|---|
| 2026.05.06 | ₩42,414 | ₩44,228 | ₩42,314 | ₩42,594 | +0.42% | 9.8천 |
|---|
| 2026.05.05 | ₩41,466 | ₩41,506 | ₩41,390 | ₩41,390 | -0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩41,213 | ₩41,213 | ₩41,213 | ₩41,213 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩41,293 | ₩41,293 | ₩41,206 | ₩41,206 | -0.21% | 400 |
|---|
| 2026.04.30 | ₩40,886 | ₩41,177 | ₩40,886 | ₩41,177 | +0.71% | 1.1천 |
|---|
| 2026.04.29 | ₩40,399 | ₩40,412 | ₩40,220 | ₩40,220 | -0.44% | 1.2천 |
|---|
| 2026.04.28 | ₩40,539 | ₩40,586 | ₩40,519 | ₩40,519 | -0.05% | 1천 |
|---|
| 2026.04.27 | ₩40,813 | ₩40,826 | ₩40,813 | ₩40,826 | +0.03% | 200 |
|---|
| 2026.04.24 | ₩40,666 | ₩40,862 | ₩40,666 | ₩40,862 | +0.48% | 300 |
|---|
| 2026.04.23 | ₩40,612 | ₩40,612 | ₩40,084 | ₩40,452 | -0.39% | 700 |
|---|
| 2026.04.22 | ₩40,819 | ₩40,821 | ₩40,819 | ₩40,821 | +0.00% | 200 |
|---|
| 2026.04.21 | ₩40,799 | ₩40,799 | ₩40,519 | ₩40,519 | -0.69% | 400 |
|---|
| 2026.04.20 | ₩41,199 | ₩41,199 | ₩41,199 | ₩41,199 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,561 | ₩41,561 | ₩41,397 | ₩41,397 | -0.39% | 1.1천 |
|---|
| 2026.04.16 | ₩41,213 | ₩41,213 | ₩40,861 | ₩40,861 | -0.85% | 1.4천 |
|---|
| 2026.04.15 | ₩40,909 | ₩40,909 | ₩40,909 | ₩40,909 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩40,846 | ₩40,913 | ₩40,846 | ₩40,913 | +0.16% | 100 |
|---|
| 2026.04.13 | ₩40,446 | ₩40,446 | ₩40,446 | ₩40,446 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,145 | ₩40,145 | ₩40,119 | ₩40,119 | -0.07% | 500 |
|---|
| 2026.04.09 | ₩39,819 | ₩40,032 | ₩39,819 | ₩40,032 | +0.54% | 1.4천 |
|---|
| 2026.04.08 | ₩40,346 | ₩40,346 | ₩40,072 | ₩40,163 | -0.45% | 1.2천 |
|---|
| 2026.04.07 | ₩38,284 | ₩38,284 | ₩38,284 | ₩38,284 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩38,438 | ₩38,544 | ₩38,431 | ₩38,484 | +0.12% | 1.9천 |
|---|
| 2026.04.02 | ₩37,817 | ₩38,238 | ₩37,817 | ₩38,238 | +1.11% | 1.5천 |
|---|
| 2026.04.01 | ₩38,651 | ₩38,825 | ₩38,564 | ₩38,564 | -0.22% | 9천 |
|---|
| 2026.03.31 | ₩37,197 | ₩37,963 | ₩37,197 | ₩37,963 | +2.06% | 200 |
|---|
| 2026.03.30 | ₩36,903 | ₩36,903 | ₩36,697 | ₩36,771 | -0.36% | 1.8천 |
|---|
| 2026.03.27 | ₩36,846 | ₩36,846 | ₩36,846 | ₩36,846 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩37,597 | ₩37,597 | ₩37,169 | ₩37,169 | -1.14% | 300 |
|---|
| 2026.03.25 | ₩38,077 | ₩38,077 | ₩38,077 | ₩38,077 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,364 | ₩37,657 | ₩37,364 | ₩37,657 | +0.79% | 800 |
|---|
| 2026.03.23 | ₩37,907 | ₩37,907 | ₩37,907 | ₩37,907 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩37,010 | ₩37,023 | ₩37,010 | ₩37,023 | +0.04% | 400 |
|---|
| 2026.03.19 | ₩37,490 | ₩38,224 | ₩37,490 | ₩38,158 | +1.78% | 6.2천 |
|---|
| 2026.03.18 | ₩38,731 | ₩38,731 | ₩38,544 | ₩38,584 | -0.38% | 1.1천 |
|---|
| 2026.03.17 | ₩39,098 | ₩39,098 | ₩39,098 | ₩39,098 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩38,785 | ₩38,871 | ₩38,785 | ₩38,871 | +0.22% | 500 |
|---|
| 2026.03.13 | ₩38,464 | ₩38,464 | ₩38,131 | ₩38,138 | -0.85% | 1.2천 |
|---|
| 2026.03.12 | ₩38,331 | ₩38,368 | ₩38,331 | ₩38,368 | +0.10% | 100 |
|---|
| 2026.03.11 | ₩39,238 | ₩39,238 | ₩39,184 | ₩39,184 | -0.14% | 1.8천 |
|---|
| 2026.03.10 | ₩39,185 | ₩39,280 | ₩39,185 | ₩39,280 | +0.24% | 800 |
|---|
| 2026.03.09 | ₩38,404 | ₩39,013 | ₩38,304 | ₩39,013 | +1.58% | 1.5천 |
|---|
| 2026.03.06 | ₩38,238 | ₩38,825 | ₩38,238 | ₩38,825 | +1.54% | 3.5천 |
|---|
| 2026.03.05 | ₩39,265 | ₩39,265 | ₩38,678 | ₩39,042 | -0.57% | 1.5천 |
|---|
| 2026.03.04 | ₩39,972 | ₩40,092 | ₩39,961 | ₩39,961 | -0.03% | 2.4천 |
|---|
| 2026.03.03 | ₩39,145 | ₩39,585 | ₩39,091 | ₩39,493 | +0.89% | 4.5천 |
|---|
| 2026.03.02 | ₩40,626 | ₩41,026 | ₩40,626 | ₩40,959 | +0.82% | 3.1천 |
|---|
| 2026.02.27 | ₩41,553 | ₩41,646 | ₩41,553 | ₩41,646 | +0.22% | 300 |
|---|
| 2026.02.26 | ₩41,793 | ₩41,793 | ₩41,726 | ₩41,726 | -0.16% | 500 |
|---|
| 2026.02.25 | ₩41,820 | ₩41,865 | ₩41,820 | ₩41,820 | 0.00% | 800 |
|---|
| 2026.02.24 | ₩41,453 | ₩41,453 | ₩41,424 | ₩41,424 | -0.07% | 400 |
|---|
| 2026.02.23 | ₩41,253 | ₩41,253 | ₩41,153 | ₩41,159 | -0.23% | 1.9천 |
|---|
| 2026.02.20 | ₩41,280 | ₩41,280 | ₩41,280 | ₩41,280 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,692 | ₩40,806 | ₩40,595 | ₩40,806 | +0.28% | 500 |
|---|
| 2026.02.18 | ₩40,933 | ₩40,933 | ₩40,906 | ₩40,906 | -0.07% | 1천 |
|---|
| 2026.02.17 | ₩40,706 | ₩40,773 | ₩40,706 | ₩40,773 | +0.16% | 500 |
|---|
| 2026.02.13 | ₩40,719 | ₩40,871 | ₩40,719 | ₩40,871 | +0.37% | 900 |
|---|
| 2026.02.12 | ₩41,280 | ₩41,333 | ₩40,801 | ₩40,801 | -1.16% | 1.2만 |
|---|
| 2026.02.11 | ₩40,913 | ₩41,273 | ₩40,886 | ₩41,236 | +0.79% | 4.6천 |
|---|
| 2026.02.10 | ₩40,879 | ₩40,933 | ₩40,813 | ₩40,817 | -0.15% | 7.3천 |
|---|
| 2026.02.09 | ₩40,559 | ₩40,706 | ₩40,559 | ₩40,706 | +0.36% | 1.1천 |
|---|
| 2026.02.06 | ₩40,028 | ₩40,148 | ₩40,028 | ₩40,148 | +0.30% | 200 |
|---|
| 2026.02.05 | ₩39,438 | ₩39,478 | ₩39,221 | ₩39,221 | -0.55% | 800 |
|---|
| 2026.02.04 | ₩39,839 | ₩39,839 | ₩39,612 | ₩39,712 | -0.32% | 8.7천 |
|---|
| 2026.02.03 | ₩40,012 | ₩40,012 | ₩39,841 | ₩39,841 | -0.43% | 900 |
|---|
| 2026.02.02 | ₩39,705 | ₩39,820 | ₩39,585 | ₩39,820 | +0.29% | 1.5천 |
|---|
| 2026.01.30 | ₩40,079 | ₩40,079 | ₩39,692 | ₩39,725 | -0.88% | 700 |
|---|
| 2026.01.29 | ₩40,039 | ₩40,243 | ₩39,779 | ₩40,243 | +0.51% | 600 |
|---|
| 2026.01.28 | ₩39,945 | ₩40,144 | ₩39,945 | ₩40,144 | +0.50% | 300 |
|---|
| 2026.01.27 | ₩40,172 | ₩40,252 | ₩40,159 | ₩40,199 | +0.07% | 2.8천 |
|---|
| 2026.01.26 | ₩39,705 | ₩39,779 | ₩39,705 | ₩39,739 | +0.08% | 1.5천 |
|---|
| 2026.01.23 | ₩39,625 | ₩39,625 | ₩39,590 | ₩39,590 | -0.09% | 300 |
|---|
| 2026.01.22 | ₩39,292 | ₩39,398 | ₩39,292 | ₩39,381 | +0.23% | 3.4천 |
|---|
| 2026.01.21 | ₩38,911 | ₩39,225 | ₩38,878 | ₩39,153 | +0.62% | 4.3천 |
|---|
| 2026.01.20 | ₩38,818 | ₩39,292 | ₩38,762 | ₩38,762 | -0.14% | 1.8천 |
|---|
| 2026.01.16 | ₩39,245 | ₩39,885 | ₩39,238 | ₩39,277 | +0.08% | 2.8만 |
|---|
| 2026.01.15 | ₩39,265 | ₩39,458 | ₩39,265 | ₩39,278 | +0.03% | 2.8만 |
|---|
| 2026.01.14 | ₩39,185 | ₩39,252 | ₩39,058 | ₩39,190 | +0.01% | 8.8천 |
|---|
| 2026.01.13 | ₩39,051 | ₩40,099 | ₩39,051 | ₩39,098 | +0.12% | 700 |
|---|
| 2026.01.12 | ₩39,078 | ₩39,298 | ₩39,078 | ₩39,298 | +0.56% | 300 |
|---|
| 2026.01.09 | ₩38,811 | ₩38,998 | ₩38,811 | ₩38,978 | +0.43% | 2.3천 |
|---|
| 2026.01.08 | ₩38,584 | ₩38,691 | ₩38,498 | ₩38,681 | +0.25% | 1.5천 |
|---|
| 2026.01.07 | ₩38,771 | ₩38,971 | ₩38,671 | ₩38,725 | -0.12% | 1.4만 |
|---|
| 2026.01.06 | ₩38,889 | ₩39,051 | ₩38,885 | ₩38,925 | +0.09% | 5천 |
|---|
| 2026.01.05 | ₩38,391 | ₩38,745 | ₩38,364 | ₩38,674 | +0.74% | 1.9만 |
|---|
| 2026.01.02 | ₩38,558 | ₩38,558 | ₩38,131 | ₩38,224 | -0.87% | 3.4천 |
|---|
| 2025.12.31 | ₩37,771 | ₩37,931 | ₩37,557 | ₩37,691 | -0.21% | 5.3천 |
|---|
| 2025.12.30 | ₩37,971 | ₩38,611 | ₩37,916 | ₩37,916 | -0.14% | 800 |
|---|
| 2025.12.29 | ₩37,797 | ₩37,891 | ₩37,797 | ₩37,849 | +0.14% | 3.6천 |
|---|
| 2025.12.26 | ₩37,897 | ₩37,971 | ₩37,877 | ₩37,924 | +0.07% | 4.2천 |
|---|
| 2025.12.24 | ₩37,771 | ₩37,771 | ₩37,767 | ₩37,767 | -0.01% | 300 |
|---|
| 2025.12.23 | ₩37,633 | ₩37,757 | ₩37,633 | ₩37,712 | +0.21% | 1.2만 |
|---|
| 2025.12.22 | ₩37,741 | ₩37,797 | ₩37,741 | ₩37,757 | +0.04% | 200 |
|---|
| 2025.12.19 | ₩37,664 | ₩37,731 | ₩37,664 | ₩37,671 | +0.02% | 1.5천 |
|---|
| 2025.12.18 | ₩37,464 | ₩37,477 | ₩37,364 | ₩37,374 | -0.24% | 3.6천 |
|---|
| 2025.12.17 | ₩37,038 | ₩37,038 | ₩37,038 | ₩37,038 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,290 | ₩37,290 | ₩37,184 | ₩37,286 | -0.01% | 300 |
|---|
| 2025.12.15 | ₩37,536 | ₩37,536 | ₩37,536 | ₩37,536 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩37,464 | ₩37,472 | ₩37,357 | ₩37,361 | -0.27% | 3.4천 |
|---|
| 2025.12.11 | ₩37,648 | ₩37,648 | ₩37,648 | ₩37,648 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,563 | ₩37,563 | ₩37,563 | ₩37,563 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,233 | ₩37,237 | ₩37,182 | ₩37,182 | -0.14% | 3.4천 |
|---|
| 2025.12.08 | ₩37,184 | ₩37,237 | ₩37,184 | ₩37,192 | +0.02% | 1.3천 |
|---|
| 2025.12.05 | ₩37,317 | ₩37,317 | ₩37,210 | ₩37,218 | -0.26% | 2.2천 |
|---|
| 2025.12.04 | ₩37,210 | ₩37,210 | ₩37,185 | ₩37,185 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩37,056 | ₩37,117 | ₩37,023 | ₩37,117 | +0.17% | 2.1천 |
|---|
| 2025.12.02 | ₩36,970 | ₩36,970 | ₩36,903 | ₩36,955 | -0.04% | 3.1천 |
|---|
| 2025.12.01 | ₩36,985 | ₩36,985 | ₩36,870 | ₩36,870 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩37,010 | ₩37,010 | ₩37,010 | ₩37,010 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩36,930 | ₩36,930 | ₩36,930 | ₩36,930 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,339 | ₩36,496 | ₩36,339 | ₩36,496 | +0.43% | 1.3천 |
|---|
| 2025.11.24 | ₩36,275 | ₩36,275 | ₩36,271 | ₩36,271 | -0.01% | 100 |
|---|
| 2025.11.21 | ₩37,030 | ₩37,030 | ₩35,863 | ₩36,024 | -2.72% | 2.1천 |
|---|
| 2025.11.20 | ₩37,237 | ₩37,237 | ₩35,697 | ₩35,697 | -4.13% | 600 |
|---|
| 2025.11.19 | ₩36,154 | ₩36,503 | ₩36,110 | ₩36,212 | +0.16% | 3.8천 |
|---|
| 2025.11.18 | ₩36,315 | ₩36,315 | ₩36,315 | ₩36,315 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩36,617 | ₩36,617 | ₩36,617 | ₩36,617 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,037 | ₩37,157 | ₩37,030 | ₩37,030 | -0.02% | 3.8천 |
|---|
| 2025.11.13 | ₩37,384 | ₩37,384 | ₩37,097 | ₩37,097 | -0.77% | 1.7천 |
|---|
| 2025.11.12 | ₩37,540 | ₩37,540 | ₩37,540 | ₩37,540 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,424 | ₩37,450 | ₩37,380 | ₩37,380 | -0.12% | 1천 |
|---|
| 2025.11.10 | ₩37,064 | ₩37,210 | ₩37,064 | ₩37,210 | +0.40% | 5.1천 |
|---|
| 2025.11.07 | ₩36,423 | ₩36,691 | ₩36,396 | ₩36,691 | +0.74% | 3.8천 |
|---|
| 2025.11.06 | ₩36,557 | ₩36,661 | ₩36,557 | ₩36,661 | +0.28% | 100 |
|---|
| 2025.11.05 | ₩36,803 | ₩36,803 | ₩36,803 | ₩36,803 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,583 | ₩36,583 | ₩36,525 | ₩36,525 | -0.16% | 700 |
|---|
| 2025.11.03 | ₩36,998 | ₩36,998 | ₩36,998 | ₩36,998 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,930 | ₩36,930 | ₩36,903 | ₩36,915 | -0.04% | 300 |
|---|
| 2025.10.30 | ₩37,110 | ₩37,110 | ₩37,110 | ₩37,110 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,450 | ₩37,450 | ₩37,224 | ₩37,226 | -0.60% | 800 |
|---|
| 2025.10.28 | ₩37,410 | ₩37,410 | ₩37,322 | ₩37,322 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩37,332 | ₩37,332 | ₩37,332 | ₩37,332 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,050 | ₩37,077 | ₩37,033 | ₩37,033 | -0.05% | 1.2천 |
|---|
| 2025.10.23 | ₩36,953 | ₩36,953 | ₩36,899 | ₩36,899 | -0.14% | 200 |
|---|
| 2025.10.22 | ₩36,691 | ₩36,691 | ₩36,691 | ₩36,691 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,837 | ₩36,875 | ₩36,743 | ₩36,746 | -0.25% | 2.7천 |
|---|
| 2025.10.20 | ₩37,033 | ₩37,033 | ₩37,033 | ₩37,033 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,670 | ₩36,670 | ₩36,670 | ₩36,670 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩36,850 | ₩36,850 | ₩36,646 | ₩36,646 | -0.55% | 400 |
|---|
| 2025.10.15 | ₩36,482 | ₩36,482 | ₩36,482 | ₩36,482 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,063 | ₩36,228 | ₩36,063 | ₩36,228 | +0.46% | 100 |
|---|
| 2025.10.13 | ₩36,143 | ₩36,250 | ₩36,143 | ₩36,238 | +0.26% | 600 |
|---|
| 2025.10.10 | ₩36,170 | ₩36,170 | ₩35,676 | ₩35,676 | -1.36% | 1.2천 |
|---|