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 | ₩42,573 | ₩42,663 | ₩42,560 | ₩42,663 | +0.21% | 3.2천 |
| 2026.10.08 | ₩42,359 | ₩42,359 | ₩42,213 | ₩42,311 | -0.11% | 1.6천 |
| 2026.10.07 | ₩42,533 | ₩42,747 | ₩42,533 | ₩42,713 | +0.42% | 1.2천 |
| 2026.10.06 | ₩43,335 | ₩43,428 | ₩43,308 | ₩43,311 | -0.06% | 4.1천 |
| 2026.10.05 | ₩43,054 | ₩43,271 | ₩43,054 | ₩43,271 | +0.50% | 800 |
| 2026.10.02 | ₩42,840 | ₩42,986 | ₩42,814 | ₩42,986 | +0.34% | 2.7천 |
| 2026.10.01 | ₩42,759 | ₩42,759 | ₩40,783 | ₩42,366 | -0.92% | 36.7만 |
| 2026.09.30 | ₩43,315 | ₩43,315 | ₩42,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,942 |
| -0.86% |
| 3.4천 |
| 2026.09.29 | ₩43,255 | ₩43,295 | ₩43,092 | ₩43,291 | +0.08% | 1.1만 |
|---|
| 2026.09.28 | ₩43,268 | ₩43,508 | ₩43,161 | ₩43,351 | +0.19% | 9.2천 |
|---|
| 2026.09.25 | ₩43,482 | ₩43,699 | ₩43,455 | ₩43,699 | +0.50% | 2.6천 |
|---|
| 2026.09.24 | ₩43,292 | ₩43,292 | ₩43,292 | ₩43,292 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,842 | ₩43,842 | ₩43,438 | ₩43,448 | -0.90% | 1.6천 |
|---|
| 2026.09.22 | ₩44,176 | ₩44,227 | ₩44,023 | ₩44,227 | +0.11% | 5.3천 |
|---|
| 2026.09.21 | ₩43,869 | ₩44,048 | ₩43,829 | ₩44,048 | +0.41% | 1.6천 |
|---|
| 2026.09.18 | ₩43,174 | ₩43,336 | ₩43,108 | ₩43,336 | +0.37% | 7.1천 |
|---|
| 2026.09.17 | ₩43,562 | ₩43,580 | ₩43,562 | ₩43,580 | +0.04% | 1천 |
|---|
| 2026.09.16 | ₩43,348 | ₩43,475 | ₩42,794 | ₩43,002 | -0.80% | 5.8천 |
|---|
| 2026.09.15 | ₩43,281 | ₩43,281 | ₩43,041 | ₩43,121 | -0.37% | 2.1천 |
|---|
| 2026.09.14 | ₩43,281 | ₩43,468 | ₩43,228 | ₩43,348 | +0.15% | 4.5천 |
|---|
| 2026.09.11 | ₩43,789 | ₩43,949 | ₩43,789 | ₩43,885 | +0.22% | 3.7천 |
|---|
| 2026.09.10 | ₩43,568 | ₩43,669 | ₩43,420 | ₩43,420 | -0.34% | 9.3천 |
|---|
| 2026.09.09 | ₩44,243 | ₩44,243 | ₩43,949 | ₩43,971 | -0.62% | 1천 |
|---|
| 2026.09.08 | ₩44,577 | ₩44,590 | ₩44,370 | ₩44,373 | -0.46% | 1.1만 |
|---|
| 2026.09.04 | ₩44,256 | ₩44,402 | ₩44,243 | ₩44,387 | +0.30% | 2.3천 |
|---|
| 2026.09.03 | ₩43,989 | ₩44,216 | ₩43,922 | ₩44,198 | +0.47% | 2.3천 |
|---|
| 2026.09.02 | ₩43,655 | ₩43,777 | ₩43,642 | ₩43,777 | +0.28% | 5.1천 |
|---|
| 2026.09.01 | ₩43,762 | ₩43,842 | ₩43,321 | ₩43,562 | -0.46% | 3.4만 |
|---|
| 2026.08.31 | ₩44,016 | ₩44,016 | ₩43,880 | ₩43,880 | -0.31% | 1.9천 |
|---|
| 2026.08.28 | ₩44,216 | ₩44,243 | ₩43,962 | ₩44,012 | -0.46% | 1.9천 |
|---|
| 2026.08.27 | ₩44,029 | ₩44,146 | ₩44,003 | ₩44,146 | +0.26% | 8.3천 |
|---|
| 2026.08.26 | ₩44,230 | ₩44,252 | ₩44,176 | ₩44,212 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩44,156 | ₩44,302 | ₩44,083 | ₩44,302 | +0.33% | 3.2천 |
|---|
| 2026.08.24 | ₩43,796 | ₩43,934 | ₩43,796 | ₩43,869 | +0.17% | 6.5천 |
|---|
| 2026.08.21 | ₩44,223 | ₩44,243 | ₩44,150 | ₩44,199 | -0.05% | 4.3천 |
|---|
| 2026.08.20 | ₩43,735 | ₩43,816 | ₩43,735 | ₩43,813 | +0.18% | 2.3천 |
|---|
| 2026.08.19 | ₩43,775 | ₩43,856 | ₩43,775 | ₩43,798 | +0.05% | 1.2천 |
|---|
| 2026.08.18 | ₩43,936 | ₩43,989 | ₩43,669 | ₩43,675 | -0.59% | 3.9천 |
|---|
| 2026.08.17 | ₩44,483 | ₩44,570 | ₩44,337 | ₩44,374 | -0.25% | 6.2천 |
|---|
| 2026.08.14 | ₩44,296 | ₩44,377 | ₩44,150 | ₩44,212 | -0.19% | 5.5천 |
|---|
| 2026.08.13 | ₩44,296 | ₩44,330 | ₩44,290 | ₩44,290 | -0.02% | 1.6천 |
|---|
| 2026.08.12 | ₩44,123 | ₩44,256 | ₩44,016 | ₩44,113 | -0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩44,163 | ₩44,163 | ₩43,669 | ₩43,832 | -0.75% | 2.6만 |
|---|
| 2026.08.10 | ₩43,762 | ₩43,816 | ₩43,669 | ₩43,729 | -0.08% | 1.9만 |
|---|
| 2026.08.07 | ₩43,702 | ₩43,936 | ₩43,702 | ₩43,936 | +0.53% | 1.3만 |
|---|
| 2026.08.06 | ₩43,542 | ₩43,735 | ₩43,468 | ₩43,502 | -0.09% | 3.6만 |
|---|
| 2026.08.05 | ₩43,842 | ₩43,842 | ₩43,722 | ₩43,729 | -0.26% | 3.8천 |
|---|
| 2026.08.04 | ₩43,281 | ₩43,682 | ₩43,281 | ₩43,639 | +0.83% | 5.8만 |
|---|
| 2026.08.03 | ₩42,707 | ₩43,001 | ₩42,707 | ₩42,986 | +0.65% | 9.6만 |
|---|
| 2026.07.31 | ₩42,834 | ₩42,834 | ₩42,812 | ₩42,812 | -0.05% | 2.1천 |
|---|
| 2026.07.30 | ₩42,493 | ₩42,822 | ₩42,493 | ₩42,822 | +0.77% | 300 |
|---|
| 2026.07.29 | ₩41,785 | ₩41,825 | ₩41,438 | ₩41,745 | -0.10% | 6.3천 |
|---|
| 2026.07.28 | ₩41,678 | ₩41,915 | ₩41,558 | ₩41,915 | +0.57% | 2.5천 |
|---|
| 2026.07.27 | ₩42,346 | ₩42,346 | ₩41,932 | ₩42,219 | -0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩42,092 | ₩42,279 | ₩42,079 | ₩42,186 | +0.22% | 2.3천 |
|---|
| 2026.07.23 | ₩42,386 | ₩42,386 | ₩42,119 | ₩42,205 | -0.43% | 1.9천 |
|---|
| 2026.07.22 | ₩42,713 | ₩42,734 | ₩42,697 | ₩42,697 | -0.04% | 600 |
|---|
| 2026.07.21 | ₩42,627 | ₩42,787 | ₩42,627 | ₩42,722 | +0.22% | 7.8천 |
|---|
| 2026.07.20 | ₩42,158 | ₩42,158 | ₩41,837 | ₩41,837 | -0.76% | 1.3천 |
|---|
| 2026.07.17 | ₩41,905 | ₩42,066 | ₩41,905 | ₩42,016 | +0.26% | 500 |
|---|
| 2026.07.16 | ₩42,359 | ₩42,486 | ₩42,279 | ₩42,339 | -0.05% | 9.9천 |
|---|
| 2026.07.15 | ₩42,827 | ₩42,934 | ₩42,466 | ₩42,824 | -0.01% | 1만 |
|---|
| 2026.07.14 | ₩42,814 | ₩42,814 | ₩42,693 | ₩42,730 | -0.20% | 1.2천 |
|---|
| 2026.07.13 | ₩42,493 | ₩42,560 | ₩42,319 | ₩42,319 | -0.41% | 9천 |
|---|
| 2026.07.10 | ₩43,041 | ₩43,208 | ₩43,027 | ₩43,081 | +0.09% | 1.9만 |
|---|
| 2026.07.09 | ₩42,981 | ₩44,223 | ₩42,981 | ₩43,027 | +0.11% | 6.9만 |
|---|
| 2026.07.08 | ₩42,486 | ₩42,691 | ₩42,486 | ₩42,691 | +0.48% | 1.5천 |
|---|
| 2026.07.07 | ₩43,161 | ₩43,161 | ₩42,754 | ₩42,804 | -0.83% | 1.3만 |
|---|
| 2026.07.06 | ₩43,375 | ₩43,642 | ₩43,327 | ₩43,527 | +0.35% | 7.5만 |
|---|
| 2026.07.02 | ₩43,308 | ₩43,308 | ₩42,587 | ₩42,727 | -1.34% | 2.3천 |
|---|
| 2026.07.01 | ₩42,760 | ₩42,880 | ₩42,687 | ₩42,687 | -0.17% | 1.5천 |
|---|
| 2026.06.30 | ₩43,014 | ₩43,255 | ₩43,014 | ₩43,255 | +0.56% | 400 |
|---|
| 2026.06.29 | ₩42,667 | ₩42,864 | ₩42,667 | ₩42,864 | +0.46% | 100 |
|---|
| 2026.06.26 | ₩42,440 | ₩42,798 | ₩42,440 | ₩42,632 | +0.45% | 3.6천 |
|---|
| 2026.06.25 | ₩43,001 | ₩43,154 | ₩42,921 | ₩42,921 | -0.19% | 700 |
|---|
| 2026.06.24 | ₩42,613 | ₩42,613 | ₩42,406 | ₩42,545 | -0.16% | 700 |
|---|
| 2026.06.23 | ₩42,880 | ₩42,880 | ₩42,713 | ₩42,713 | -0.39% | 2천 |
|---|
| 2026.06.22 | ₩44,003 | ₩44,003 | ₩43,968 | ₩43,968 | -0.08% | 400 |
|---|
| 2026.06.18 | ₩43,775 | ₩43,904 | ₩43,775 | ₩43,904 | +0.29% | 2.8천 |
|---|
| 2026.06.17 | ₩43,775 | ₩43,936 | ₩43,230 | ₩43,230 | -1.25% | 4.9천 |
|---|
| 2026.06.16 | ₩43,669 | ₩43,669 | ₩43,435 | ₩43,435 | -0.54% | 1.6천 |
|---|
| 2026.06.15 | ₩43,548 | ₩43,548 | ₩43,468 | ₩43,523 | -0.06% | 2.4천 |
|---|
| 2026.06.12 | ₩42,613 | ₩42,987 | ₩42,613 | ₩42,941 | +0.77% | 1.3천 |
|---|
| 2026.06.11 | ₩42,012 | ₩42,735 | ₩42,012 | ₩42,735 | +1.72% | 200 |
|---|
| 2026.06.10 | ₩41,798 | ₩41,798 | ₩41,418 | ₩41,418 | -0.91% | 900 |
|---|
| 2026.06.09 | ₩42,547 | ₩42,547 | ₩41,611 | ₩42,018 | -1.24% | 1.2천 |
|---|
| 2026.06.08 | ₩42,159 | ₩42,159 | ₩41,945 | ₩41,987 | -0.41% | 6.8천 |
|---|
| 2026.06.05 | ₩42,500 | ₩42,547 | ₩41,559 | ₩41,559 | -2.21% | 3.9천 |
|---|
| 2026.06.04 | ₩42,961 | ₩43,260 | ₩42,961 | ₩43,192 | +0.54% | 1.8천 |
|---|
| 2026.06.03 | ₩42,012 | ₩46,080 | ₩42,012 | ₩43,114 | +2.62% | 2.8천 |
|---|
| 2026.06.02 | ₩43,375 | ₩43,642 | ₩43,375 | ₩43,602 | +0.52% | 5.3만 |
|---|
| 2026.06.01 | ₩42,907 | ₩43,128 | ₩42,907 | ₩43,128 | +0.51% | 1.5천 |
|---|
| 2026.05.29 | ₩42,941 | ₩42,967 | ₩42,941 | ₩42,967 | +0.06% | 300 |
|---|
| 2026.05.28 | ₩42,867 | ₩42,961 | ₩42,867 | ₩42,961 | +0.22% | 200 |
|---|
| 2026.05.27 | ₩43,108 | ₩43,108 | ₩42,914 | ₩42,914 | -0.45% | 600 |
|---|
| 2026.05.26 | ₩42,987 | ₩42,987 | ₩42,987 | ₩42,987 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,146 | ₩42,199 | ₩41,985 | ₩42,134 | -0.03% | 1.1만 |
|---|
| 2026.05.21 | ₩41,879 | ₩42,319 | ₩41,879 | ₩42,253 | +0.89% | 1.4천 |
|---|
| 2026.05.20 | ₩41,424 | ₩42,146 | ₩41,331 | ₩41,963 | +1.30% | 1.3만 |
|---|
| 2026.05.19 | ₩41,384 | ₩41,505 | ₩41,232 | ₩41,232 | -0.37% | 2.1천 |
|---|
| 2026.05.18 | ₩41,518 | ₩41,605 | ₩41,398 | ₩41,605 | +0.21% | 1.7천 |
|---|
| 2026.05.15 | ₩41,525 | ₩41,531 | ₩41,451 | ₩41,478 | -0.11% | 6.7천 |
|---|
| 2026.05.14 | ₩42,239 | ₩42,413 | ₩42,239 | ₩42,373 | +0.32% | 700 |
|---|
| 2026.05.13 | ₩42,366 | ₩42,480 | ₩42,366 | ₩42,373 | +0.02% | 1.5천 |
|---|
| 2026.05.12 | ₩41,712 | ₩41,945 | ₩41,712 | ₩41,945 | +0.56% | 2.4천 |
|---|
| 2026.05.11 | ₩42,506 | ₩42,506 | ₩42,466 | ₩42,486 | -0.05% | 2.8천 |
|---|
| 2026.05.08 | ₩42,453 | ₩42,453 | ₩42,440 | ₩42,440 | -0.03% | 200 |
|---|
| 2026.05.07 | ₩42,453 | ₩42,453 | ₩42,052 | ₩42,052 | -0.94% | 1천 |
|---|
| 2026.05.06 | ₩42,466 | ₩44,283 | ₩42,366 | ₩42,647 | +0.42% | 9.8천 |
|---|
| 2026.05.05 | ₩41,518 | ₩41,558 | ₩41,442 | ₩41,442 | -0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩41,264 | ₩41,264 | ₩41,264 | ₩41,264 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩41,344 | ₩41,344 | ₩41,257 | ₩41,257 | -0.21% | 400 |
|---|
| 2026.04.30 | ₩40,937 | ₩41,228 | ₩40,937 | ₩41,228 | +0.71% | 1.1천 |
|---|
| 2026.04.29 | ₩40,449 | ₩40,463 | ₩40,270 | ₩40,270 | -0.44% | 1.2천 |
|---|
| 2026.04.28 | ₩40,589 | ₩40,636 | ₩40,569 | ₩40,569 | -0.05% | 1천 |
|---|
| 2026.04.27 | ₩40,863 | ₩40,877 | ₩40,863 | ₩40,877 | +0.03% | 200 |
|---|
| 2026.04.24 | ₩40,716 | ₩40,913 | ₩40,716 | ₩40,913 | +0.48% | 300 |
|---|
| 2026.04.23 | ₩40,663 | ₩40,663 | ₩40,134 | ₩40,503 | -0.39% | 700 |
|---|
| 2026.04.22 | ₩40,870 | ₩40,871 | ₩40,870 | ₩40,871 | +0.00% | 200 |
|---|
| 2026.04.21 | ₩40,850 | ₩40,850 | ₩40,569 | ₩40,569 | -0.69% | 400 |
|---|
| 2026.04.20 | ₩41,251 | ₩41,251 | ₩41,251 | ₩41,251 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,613 | ₩41,613 | ₩41,448 | ₩41,448 | -0.39% | 1.1천 |
|---|
| 2026.04.16 | ₩41,264 | ₩41,264 | ₩40,911 | ₩40,911 | -0.85% | 1.4천 |
|---|
| 2026.04.15 | ₩40,960 | ₩40,960 | ₩40,960 | ₩40,960 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩40,897 | ₩40,964 | ₩40,897 | ₩40,964 | +0.16% | 100 |
|---|
| 2026.04.13 | ₩40,496 | ₩40,496 | ₩40,496 | ₩40,496 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,195 | ₩40,195 | ₩40,169 | ₩40,169 | -0.07% | 500 |
|---|
| 2026.04.09 | ₩39,868 | ₩40,082 | ₩39,868 | ₩40,082 | +0.54% | 1.4천 |
|---|
| 2026.04.08 | ₩40,396 | ₩40,396 | ₩40,122 | ₩40,213 | -0.45% | 1.2천 |
|---|
| 2026.04.07 | ₩38,332 | ₩38,332 | ₩38,332 | ₩38,332 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩38,486 | ₩38,592 | ₩38,479 | ₩38,532 | +0.12% | 1.9천 |
|---|
| 2026.04.02 | ₩37,864 | ₩38,285 | ₩37,864 | ₩38,285 | +1.11% | 1.5천 |
|---|
| 2026.04.01 | ₩38,699 | ₩38,873 | ₩38,612 | ₩38,612 | -0.22% | 9천 |
|---|
| 2026.03.31 | ₩37,243 | ₩38,010 | ₩37,243 | ₩38,010 | +2.06% | 200 |
|---|
| 2026.03.30 | ₩36,949 | ₩36,949 | ₩36,742 | ₩36,817 | -0.36% | 1.8천 |
|---|
| 2026.03.27 | ₩36,892 | ₩36,892 | ₩36,892 | ₩36,892 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩37,644 | ₩37,644 | ₩37,215 | ₩37,215 | -1.14% | 300 |
|---|
| 2026.03.25 | ₩38,125 | ₩38,125 | ₩38,125 | ₩38,125 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,410 | ₩37,704 | ₩37,410 | ₩37,704 | +0.79% | 800 |
|---|
| 2026.03.23 | ₩37,954 | ₩37,954 | ₩37,954 | ₩37,954 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩37,056 | ₩37,070 | ₩37,056 | ₩37,070 | +0.04% | 400 |
|---|
| 2026.03.19 | ₩37,537 | ₩38,272 | ₩37,537 | ₩38,205 | +1.78% | 6.2천 |
|---|
| 2026.03.18 | ₩38,779 | ₩38,779 | ₩38,592 | ₩38,632 | -0.38% | 1.1천 |
|---|
| 2026.03.17 | ₩39,147 | ₩39,147 | ₩39,147 | ₩39,147 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩38,833 | ₩38,920 | ₩38,833 | ₩38,920 | +0.22% | 500 |
|---|
| 2026.03.13 | ₩38,512 | ₩38,512 | ₩38,178 | ₩38,185 | -0.85% | 1.2천 |
|---|
| 2026.03.12 | ₩38,379 | ₩38,416 | ₩38,379 | ₩38,416 | +0.10% | 100 |
|---|
| 2026.03.11 | ₩39,287 | ₩39,287 | ₩39,232 | ₩39,232 | -0.14% | 1.8천 |
|---|
| 2026.03.10 | ₩39,234 | ₩39,328 | ₩39,234 | ₩39,328 | +0.24% | 800 |
|---|
| 2026.03.09 | ₩38,452 | ₩39,061 | ₩38,352 | ₩39,061 | +1.58% | 1.5천 |
|---|
| 2026.03.06 | ₩38,285 | ₩38,873 | ₩38,285 | ₩38,873 | +1.54% | 3.5천 |
|---|
| 2026.03.05 | ₩39,314 | ₩39,314 | ₩38,726 | ₩39,091 | -0.57% | 1.5천 |
|---|
| 2026.03.04 | ₩40,022 | ₩40,142 | ₩40,011 | ₩40,011 | -0.03% | 2.4천 |
|---|
| 2026.03.03 | ₩39,194 | ₩39,634 | ₩39,140 | ₩39,542 | +0.89% | 4.5천 |
|---|
| 2026.03.02 | ₩40,676 | ₩41,077 | ₩40,676 | ₩41,010 | +0.82% | 3.1천 |
|---|
| 2026.02.27 | ₩41,605 | ₩41,698 | ₩41,605 | ₩41,698 | +0.22% | 300 |
|---|
| 2026.02.26 | ₩41,845 | ₩41,845 | ₩41,778 | ₩41,778 | -0.16% | 500 |
|---|
| 2026.02.25 | ₩41,872 | ₩41,917 | ₩41,872 | ₩41,872 | 0.00% | 800 |
|---|
| 2026.02.24 | ₩41,505 | ₩41,505 | ₩41,475 | ₩41,475 | -0.07% | 400 |
|---|
| 2026.02.23 | ₩41,304 | ₩41,304 | ₩41,204 | ₩41,211 | -0.23% | 1.9천 |
|---|
| 2026.02.20 | ₩41,331 | ₩41,331 | ₩41,331 | ₩41,331 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,743 | ₩40,857 | ₩40,646 | ₩40,857 | +0.28% | 500 |
|---|
| 2026.02.18 | ₩40,984 | ₩40,984 | ₩40,957 | ₩40,957 | -0.07% | 1천 |
|---|
| 2026.02.17 | ₩40,756 | ₩40,823 | ₩40,756 | ₩40,823 | +0.16% | 500 |
|---|
| 2026.02.13 | ₩40,770 | ₩40,922 | ₩40,770 | ₩40,922 | +0.37% | 900 |
|---|
| 2026.02.12 | ₩41,331 | ₩41,384 | ₩40,851 | ₩40,851 | -1.16% | 1.2만 |
|---|
| 2026.02.11 | ₩40,964 | ₩41,324 | ₩40,937 | ₩41,287 | +0.79% | 4.6천 |
|---|
| 2026.02.10 | ₩40,930 | ₩40,984 | ₩40,863 | ₩40,867 | -0.15% | 7.3천 |
|---|
| 2026.02.09 | ₩40,610 | ₩40,756 | ₩40,610 | ₩40,756 | +0.36% | 1.1천 |
|---|
| 2026.02.06 | ₩40,078 | ₩40,198 | ₩40,078 | ₩40,198 | +0.30% | 200 |
|---|
| 2026.02.05 | ₩39,487 | ₩39,528 | ₩39,270 | ₩39,270 | -0.55% | 800 |
|---|
| 2026.02.04 | ₩39,888 | ₩39,888 | ₩39,661 | ₩39,761 | -0.32% | 8.7천 |
|---|
| 2026.02.03 | ₩40,062 | ₩40,062 | ₩39,891 | ₩39,891 | -0.43% | 900 |
|---|
| 2026.02.02 | ₩39,755 | ₩39,869 | ₩39,634 | ₩39,869 | +0.29% | 1.5천 |
|---|
| 2026.01.30 | ₩40,129 | ₩40,129 | ₩39,741 | ₩39,775 | -0.88% | 700 |
|---|
| 2026.01.29 | ₩40,089 | ₩40,293 | ₩39,828 | ₩40,293 | +0.51% | 600 |
|---|
| 2026.01.28 | ₩39,995 | ₩40,194 | ₩39,995 | ₩40,194 | +0.50% | 300 |
|---|
| 2026.01.27 | ₩40,222 | ₩40,302 | ₩40,209 | ₩40,249 | +0.07% | 2.8천 |
|---|
| 2026.01.26 | ₩39,755 | ₩39,828 | ₩39,755 | ₩39,788 | +0.08% | 1.5천 |
|---|
| 2026.01.23 | ₩39,674 | ₩39,674 | ₩39,640 | ₩39,640 | -0.09% | 300 |
|---|
| 2026.01.22 | ₩39,340 | ₩39,447 | ₩39,340 | ₩39,430 | +0.23% | 3.4천 |
|---|
| 2026.01.21 | ₩38,960 | ₩39,274 | ₩38,926 | ₩39,202 | +0.62% | 4.3천 |
|---|
| 2026.01.20 | ₩38,866 | ₩39,340 | ₩38,810 | ₩38,810 | -0.14% | 1.8천 |
|---|
| 2026.01.16 | ₩39,294 | ₩39,935 | ₩39,287 | ₩39,326 | +0.08% | 2.8만 |
|---|
| 2026.01.15 | ₩39,314 | ₩39,507 | ₩39,314 | ₩39,327 | +0.03% | 2.8만 |
|---|
| 2026.01.14 | ₩39,234 | ₩39,300 | ₩39,107 | ₩39,239 | +0.01% | 8.8천 |
|---|
| 2026.01.13 | ₩39,100 | ₩40,149 | ₩39,100 | ₩39,147 | +0.12% | 700 |
|---|
| 2026.01.12 | ₩39,127 | ₩39,347 | ₩39,127 | ₩39,347 | +0.56% | 300 |
|---|
| 2026.01.09 | ₩38,860 | ₩39,047 | ₩38,860 | ₩39,027 | +0.43% | 2.3천 |
|---|
| 2026.01.08 | ₩38,632 | ₩38,739 | ₩38,546 | ₩38,729 | +0.25% | 1.5천 |
|---|
| 2026.01.07 | ₩38,820 | ₩39,020 | ₩38,719 | ₩38,773 | -0.12% | 1.4만 |
|---|
| 2026.01.06 | ₩38,937 | ₩39,100 | ₩38,933 | ₩38,973 | +0.09% | 5천 |
|---|
| 2026.01.05 | ₩38,439 | ₩38,793 | ₩38,412 | ₩38,722 | +0.74% | 1.9만 |
|---|
| 2026.01.02 | ₩38,606 | ₩38,606 | ₩38,178 | ₩38,272 | -0.87% | 3.4천 |
|---|
| 2025.12.31 | ₩37,818 | ₩37,978 | ₩37,604 | ₩37,737 | -0.21% | 5.3천 |
|---|
| 2025.12.30 | ₩38,018 | ₩38,659 | ₩37,963 | ₩37,963 | -0.14% | 800 |
|---|
| 2025.12.29 | ₩37,844 | ₩37,938 | ₩37,844 | ₩37,896 | +0.14% | 3.6천 |
|---|
| 2025.12.26 | ₩37,945 | ₩38,018 | ₩37,924 | ₩37,971 | +0.07% | 4.2천 |
|---|
| 2025.12.24 | ₩37,818 | ₩37,818 | ₩37,814 | ₩37,814 | -0.01% | 300 |
|---|
| 2025.12.23 | ₩37,680 | ₩37,804 | ₩37,680 | ₩37,759 | +0.21% | 1.2만 |
|---|
| 2025.12.22 | ₩37,788 | ₩37,844 | ₩37,788 | ₩37,804 | +0.04% | 200 |
|---|
| 2025.12.19 | ₩37,711 | ₩37,778 | ₩37,711 | ₩37,717 | +0.02% | 1.5천 |
|---|
| 2025.12.18 | ₩37,510 | ₩37,524 | ₩37,410 | ₩37,421 | -0.24% | 3.6천 |
|---|
| 2025.12.17 | ₩37,084 | ₩37,084 | ₩37,084 | ₩37,084 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,337 | ₩37,337 | ₩37,230 | ₩37,333 | -0.01% | 300 |
|---|
| 2025.12.15 | ₩37,583 | ₩37,583 | ₩37,583 | ₩37,583 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩37,510 | ₩37,518 | ₩37,404 | ₩37,408 | -0.27% | 3.4천 |
|---|
| 2025.12.11 | ₩37,695 | ₩37,695 | ₩37,695 | ₩37,695 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,609 | ₩37,609 | ₩37,609 | ₩37,609 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,279 | ₩37,283 | ₩37,229 | ₩37,229 | -0.14% | 3.4천 |
|---|
| 2025.12.08 | ₩37,230 | ₩37,283 | ₩37,230 | ₩37,238 | +0.02% | 1.3천 |
|---|
| 2025.12.05 | ₩37,363 | ₩37,363 | ₩37,257 | ₩37,265 | -0.26% | 2.2천 |
|---|
| 2025.12.04 | ₩37,257 | ₩37,257 | ₩37,231 | ₩37,231 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩37,102 | ₩37,163 | ₩37,070 | ₩37,163 | +0.17% | 2.1천 |
|---|
| 2025.12.02 | ₩37,016 | ₩37,016 | ₩36,949 | ₩37,001 | -0.04% | 3.1천 |
|---|
| 2025.12.01 | ₩37,031 | ₩37,031 | ₩36,916 | ₩36,916 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩37,056 | ₩37,056 | ₩37,056 | ₩37,056 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩36,976 | ₩36,976 | ₩36,976 | ₩36,976 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,384 | ₩36,542 | ₩36,384 | ₩36,542 | +0.43% | 1.3천 |
|---|
| 2025.11.24 | ₩36,320 | ₩36,320 | ₩36,316 | ₩36,316 | -0.01% | 100 |
|---|
| 2025.11.21 | ₩37,076 | ₩37,076 | ₩35,907 | ₩36,069 | -2.72% | 2.1천 |
|---|
| 2025.11.20 | ₩37,283 | ₩37,283 | ₩35,742 | ₩35,742 | -4.13% | 600 |
|---|
| 2025.11.19 | ₩36,199 | ₩36,549 | ₩36,155 | ₩36,257 | +0.16% | 3.8천 |
|---|
| 2025.11.18 | ₩36,360 | ₩36,360 | ₩36,360 | ₩36,360 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩36,662 | ₩36,662 | ₩36,662 | ₩36,662 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,083 | ₩37,203 | ₩37,076 | ₩37,076 | -0.02% | 3.8천 |
|---|
| 2025.11.13 | ₩37,430 | ₩37,430 | ₩37,143 | ₩37,143 | -0.77% | 1.7천 |
|---|
| 2025.11.12 | ₩37,587 | ₩37,587 | ₩37,587 | ₩37,587 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,470 | ₩37,497 | ₩37,426 | ₩37,426 | -0.12% | 1천 |
|---|
| 2025.11.10 | ₩37,110 | ₩37,257 | ₩37,110 | ₩37,257 | +0.40% | 5.1천 |
|---|
| 2025.11.07 | ₩36,468 | ₩36,737 | ₩36,442 | ₩36,737 | +0.74% | 3.8천 |
|---|
| 2025.11.06 | ₩36,602 | ₩36,706 | ₩36,602 | ₩36,706 | +0.28% | 100 |
|---|
| 2025.11.05 | ₩36,849 | ₩36,849 | ₩36,849 | ₩36,849 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,629 | ₩36,629 | ₩36,570 | ₩36,570 | -0.16% | 700 |
|---|
| 2025.11.03 | ₩37,044 | ₩37,044 | ₩37,044 | ₩37,044 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,976 | ₩36,976 | ₩36,949 | ₩36,961 | -0.04% | 300 |
|---|
| 2025.10.30 | ₩37,156 | ₩37,156 | ₩37,156 | ₩37,156 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,497 | ₩37,497 | ₩37,270 | ₩37,273 | -0.60% | 800 |
|---|
| 2025.10.28 | ₩37,457 | ₩37,457 | ₩37,369 | ₩37,369 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩37,378 | ₩37,378 | ₩37,378 | ₩37,378 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,096 | ₩37,123 | ₩37,079 | ₩37,079 | -0.05% | 1.2천 |
|---|
| 2025.10.23 | ₩36,999 | ₩36,999 | ₩36,945 | ₩36,945 | -0.14% | 200 |
|---|
| 2025.10.22 | ₩36,737 | ₩36,737 | ₩36,737 | ₩36,737 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,883 | ₩36,921 | ₩36,789 | ₩36,792 | -0.25% | 2.7천 |
|---|
| 2025.10.20 | ₩37,079 | ₩37,079 | ₩37,079 | ₩37,079 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,716 | ₩36,716 | ₩36,716 | ₩36,716 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩36,896 | ₩36,896 | ₩36,692 | ₩36,692 | -0.55% | 400 |
|---|
| 2025.10.15 | ₩36,527 | ₩36,527 | ₩36,527 | ₩36,527 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,108 | ₩36,273 | ₩36,108 | ₩36,273 | +0.46% | 100 |
|---|
| 2025.10.13 | ₩36,188 | ₩36,295 | ₩36,188 | ₩36,283 | +0.26% | 600 |
|---|
| 2025.10.10 | ₩36,215 | ₩36,215 | ₩35,720 | ₩35,720 | -1.36% | 1.2천 |
|---|