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 | ₩42,747 | ₩42,837 | ₩42,734 | ₩42,837 | +0.21% | 3.2천 |
| 2026.10.08 | ₩42,532 | ₩42,532 | ₩42,385 | ₩42,484 | -0.11% | 1.6천 |
| 2026.10.07 | ₩42,707 | ₩42,921 | ₩42,707 | ₩42,888 | +0.42% | 1.2천 |
| 2026.10.06 | ₩43,511 | ₩43,605 | ₩43,485 | ₩43,487 | -0.06% | 4.1천 |
| 2026.10.05 | ₩43,230 | ₩43,447 | ₩43,230 | ₩43,447 | +0.50% | 800 |
| 2026.10.02 | ₩43,015 | ₩43,161 | ₩42,988 | ₩43,161 | +0.34% | 2.7천 |
| 2026.10.01 | ₩42,933 | ₩42,933 | ₩40,950 | ₩42,539 | -0.92% | 36.7만 |
| 2026.09.30 | ₩43,491 | ₩43,491 | ₩43,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,117 |
| -0.86% |
| 3.4천 |
| 2026.09.29 | ₩43,431 | ₩43,471 | ₩43,267 | ₩43,467 | +0.08% | 1.1만 |
|---|
| 2026.09.28 | ₩43,444 | ₩43,686 | ₩43,337 | ₩43,528 | +0.19% | 9.2천 |
|---|
| 2026.09.25 | ₩43,659 | ₩43,878 | ₩43,632 | ₩43,878 | +0.50% | 2.6천 |
|---|
| 2026.09.24 | ₩43,469 | ₩43,469 | ₩43,469 | ₩43,469 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,021 | ₩44,021 | ₩43,615 | ₩43,625 | -0.90% | 1.6천 |
|---|
| 2026.09.22 | ₩44,356 | ₩44,407 | ₩44,202 | ₩44,407 | +0.11% | 5.3천 |
|---|
| 2026.09.21 | ₩44,048 | ₩44,228 | ₩44,008 | ₩44,228 | +0.41% | 1.6천 |
|---|
| 2026.09.18 | ₩43,350 | ₩43,513 | ₩43,283 | ₩43,513 | +0.37% | 7.1천 |
|---|
| 2026.09.17 | ₩43,739 | ₩43,758 | ₩43,739 | ₩43,758 | +0.04% | 1천 |
|---|
| 2026.09.16 | ₩43,525 | ₩43,652 | ₩42,968 | ₩43,177 | -0.80% | 5.8천 |
|---|
| 2026.09.15 | ₩43,458 | ₩43,458 | ₩43,216 | ₩43,297 | -0.37% | 2.1천 |
|---|
| 2026.09.14 | ₩43,458 | ₩43,646 | ₩43,404 | ₩43,525 | +0.15% | 4.5천 |
|---|
| 2026.09.11 | ₩43,967 | ₩44,128 | ₩43,967 | ₩44,064 | +0.22% | 3.7천 |
|---|
| 2026.09.10 | ₩43,746 | ₩43,847 | ₩43,597 | ₩43,597 | -0.34% | 9.3천 |
|---|
| 2026.09.09 | ₩44,424 | ₩44,424 | ₩44,128 | ₩44,150 | -0.62% | 1천 |
|---|
| 2026.09.08 | ₩44,759 | ₩44,772 | ₩44,551 | ₩44,554 | -0.46% | 1.1만 |
|---|
| 2026.09.04 | ₩44,437 | ₩44,583 | ₩44,424 | ₩44,568 | +0.30% | 2.3천 |
|---|
| 2026.09.03 | ₩44,169 | ₩44,397 | ₩44,102 | ₩44,378 | +0.47% | 2.3천 |
|---|
| 2026.09.02 | ₩43,833 | ₩43,955 | ₩43,820 | ₩43,955 | +0.28% | 5.1천 |
|---|
| 2026.09.01 | ₩43,941 | ₩44,021 | ₩43,498 | ₩43,739 | -0.46% | 3.4만 |
|---|
| 2026.08.31 | ₩44,196 | ₩44,196 | ₩44,059 | ₩44,059 | -0.31% | 1.9천 |
|---|
| 2026.08.28 | ₩44,397 | ₩44,424 | ₩44,142 | ₩44,191 | -0.46% | 1.9천 |
|---|
| 2026.08.27 | ₩44,209 | ₩44,326 | ₩44,182 | ₩44,326 | +0.26% | 8.3천 |
|---|
| 2026.08.26 | ₩44,410 | ₩44,433 | ₩44,356 | ₩44,393 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩44,336 | ₩44,483 | ₩44,263 | ₩44,483 | +0.33% | 3.2천 |
|---|
| 2026.08.24 | ₩43,974 | ₩44,114 | ₩43,974 | ₩44,048 | +0.17% | 6.5천 |
|---|
| 2026.08.21 | ₩44,403 | ₩44,424 | ₩44,330 | ₩44,379 | -0.05% | 4.3천 |
|---|
| 2026.08.20 | ₩43,914 | ₩43,994 | ₩43,914 | ₩43,992 | +0.18% | 2.3천 |
|---|
| 2026.08.19 | ₩43,954 | ₩44,035 | ₩43,954 | ₩43,977 | +0.05% | 1.2천 |
|---|
| 2026.08.18 | ₩44,115 | ₩44,169 | ₩43,847 | ₩43,853 | -0.59% | 3.9천 |
|---|
| 2026.08.17 | ₩44,665 | ₩44,752 | ₩44,517 | ₩44,555 | -0.25% | 6.2천 |
|---|
| 2026.08.14 | ₩44,477 | ₩44,558 | ₩44,330 | ₩44,393 | -0.19% | 5.5천 |
|---|
| 2026.08.13 | ₩44,477 | ₩44,511 | ₩44,470 | ₩44,470 | -0.02% | 1.6천 |
|---|
| 2026.08.12 | ₩44,303 | ₩44,437 | ₩44,196 | ₩44,293 | -0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩44,343 | ₩44,343 | ₩43,847 | ₩44,010 | -0.75% | 2.6만 |
|---|
| 2026.08.10 | ₩43,941 | ₩43,994 | ₩43,847 | ₩43,907 | -0.08% | 1.9만 |
|---|
| 2026.08.07 | ₩43,880 | ₩44,115 | ₩43,880 | ₩44,115 | +0.53% | 1.3만 |
|---|
| 2026.08.06 | ₩43,719 | ₩43,914 | ₩43,646 | ₩43,679 | -0.09% | 3.6만 |
|---|
| 2026.08.05 | ₩44,021 | ₩44,021 | ₩43,900 | ₩43,907 | -0.26% | 3.8천 |
|---|
| 2026.08.04 | ₩43,458 | ₩43,860 | ₩43,458 | ₩43,817 | +0.83% | 5.8만 |
|---|
| 2026.08.03 | ₩42,881 | ₩43,176 | ₩42,881 | ₩43,161 | +0.65% | 9.6만 |
|---|
| 2026.07.31 | ₩43,008 | ₩43,008 | ₩42,987 | ₩42,987 | -0.05% | 2.1천 |
|---|
| 2026.07.30 | ₩42,666 | ₩42,996 | ₩42,666 | ₩42,996 | +0.77% | 300 |
|---|
| 2026.07.29 | ₩41,956 | ₩41,996 | ₩41,607 | ₩41,915 | -0.10% | 6.3천 |
|---|
| 2026.07.28 | ₩41,848 | ₩42,086 | ₩41,728 | ₩42,086 | +0.57% | 2.5천 |
|---|
| 2026.07.27 | ₩42,519 | ₩42,519 | ₩42,103 | ₩42,391 | -0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩42,264 | ₩42,452 | ₩42,251 | ₩42,358 | +0.22% | 2.3천 |
|---|
| 2026.07.23 | ₩42,559 | ₩42,559 | ₩42,291 | ₩42,377 | -0.43% | 1.9천 |
|---|
| 2026.07.22 | ₩42,888 | ₩42,908 | ₩42,872 | ₩42,872 | -0.04% | 600 |
|---|
| 2026.07.21 | ₩42,801 | ₩42,962 | ₩42,801 | ₩42,896 | +0.22% | 7.8천 |
|---|
| 2026.07.20 | ₩42,330 | ₩42,330 | ₩42,008 | ₩42,008 | -0.76% | 1.3천 |
|---|
| 2026.07.17 | ₩42,076 | ₩42,237 | ₩42,076 | ₩42,188 | +0.26% | 500 |
|---|
| 2026.07.16 | ₩42,532 | ₩42,660 | ₩42,452 | ₩42,512 | -0.05% | 9.9천 |
|---|
| 2026.07.15 | ₩43,002 | ₩43,109 | ₩42,640 | ₩42,999 | -0.01% | 1만 |
|---|
| 2026.07.14 | ₩42,988 | ₩42,988 | ₩42,868 | ₩42,904 | -0.20% | 1.2천 |
|---|
| 2026.07.13 | ₩42,666 | ₩42,734 | ₩42,492 | ₩42,492 | -0.41% | 9천 |
|---|
| 2026.07.10 | ₩43,216 | ₩43,384 | ₩43,203 | ₩43,257 | +0.09% | 1.9만 |
|---|
| 2026.07.09 | ₩43,156 | ₩44,403 | ₩43,156 | ₩43,203 | +0.11% | 6.9만 |
|---|
| 2026.07.08 | ₩42,660 | ₩42,865 | ₩42,660 | ₩42,865 | +0.48% | 1.5천 |
|---|
| 2026.07.07 | ₩43,337 | ₩43,337 | ₩42,928 | ₩42,979 | -0.83% | 1.3만 |
|---|
| 2026.07.06 | ₩43,552 | ₩43,820 | ₩43,503 | ₩43,705 | +0.35% | 7.5만 |
|---|
| 2026.07.02 | ₩43,485 | ₩43,485 | ₩42,760 | ₩42,901 | -1.34% | 2.3천 |
|---|
| 2026.07.01 | ₩42,935 | ₩43,055 | ₩42,861 | ₩42,861 | -0.17% | 1.5천 |
|---|
| 2026.06.30 | ₩43,190 | ₩43,431 | ₩43,190 | ₩43,431 | +0.56% | 400 |
|---|
| 2026.06.29 | ₩42,841 | ₩43,039 | ₩42,841 | ₩43,039 | +0.46% | 100 |
|---|
| 2026.06.26 | ₩42,613 | ₩42,972 | ₩42,613 | ₩42,806 | +0.45% | 3.6천 |
|---|
| 2026.06.25 | ₩43,176 | ₩43,330 | ₩43,096 | ₩43,096 | -0.19% | 700 |
|---|
| 2026.06.24 | ₩42,787 | ₩42,787 | ₩42,579 | ₩42,719 | -0.16% | 700 |
|---|
| 2026.06.23 | ₩43,055 | ₩43,055 | ₩42,888 | ₩42,888 | -0.39% | 2천 |
|---|
| 2026.06.22 | ₩44,182 | ₩44,182 | ₩44,147 | ₩44,147 | -0.08% | 400 |
|---|
| 2026.06.18 | ₩43,954 | ₩44,083 | ₩43,954 | ₩44,083 | +0.29% | 2.8천 |
|---|
| 2026.06.17 | ₩43,954 | ₩44,115 | ₩43,407 | ₩43,407 | -1.25% | 4.9천 |
|---|
| 2026.06.16 | ₩43,847 | ₩43,847 | ₩43,612 | ₩43,612 | -0.54% | 1.6천 |
|---|
| 2026.06.15 | ₩43,726 | ₩43,726 | ₩43,646 | ₩43,701 | -0.06% | 2.4천 |
|---|
| 2026.06.12 | ₩42,787 | ₩43,163 | ₩42,787 | ₩43,116 | +0.77% | 1.3천 |
|---|
| 2026.06.11 | ₩42,184 | ₩42,909 | ₩42,184 | ₩42,909 | +1.72% | 200 |
|---|
| 2026.06.10 | ₩41,969 | ₩41,969 | ₩41,587 | ₩41,587 | -0.91% | 900 |
|---|
| 2026.06.09 | ₩42,720 | ₩42,720 | ₩41,781 | ₩42,189 | -1.24% | 1.2천 |
|---|
| 2026.06.08 | ₩42,331 | ₩42,331 | ₩42,117 | ₩42,158 | -0.41% | 6.8천 |
|---|
| 2026.06.05 | ₩42,673 | ₩42,720 | ₩41,729 | ₩41,729 | -2.21% | 3.9천 |
|---|
| 2026.06.04 | ₩43,136 | ₩43,436 | ₩43,136 | ₩43,368 | +0.54% | 1.8천 |
|---|
| 2026.06.03 | ₩42,184 | ₩46,268 | ₩42,184 | ₩43,290 | +2.62% | 2.8천 |
|---|
| 2026.06.02 | ₩43,552 | ₩43,820 | ₩43,552 | ₩43,780 | +0.52% | 5.3만 |
|---|
| 2026.06.01 | ₩43,082 | ₩43,304 | ₩43,082 | ₩43,304 | +0.51% | 1.5천 |
|---|
| 2026.05.29 | ₩43,116 | ₩43,143 | ₩43,116 | ₩43,143 | +0.06% | 300 |
|---|
| 2026.05.28 | ₩43,042 | ₩43,136 | ₩43,042 | ₩43,136 | +0.22% | 200 |
|---|
| 2026.05.27 | ₩43,283 | ₩43,283 | ₩43,089 | ₩43,089 | -0.45% | 600 |
|---|
| 2026.05.26 | ₩43,163 | ₩43,163 | ₩43,163 | ₩43,163 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,318 | ₩42,371 | ₩42,157 | ₩42,306 | -0.03% | 1.1만 |
|---|
| 2026.05.21 | ₩42,049 | ₩42,492 | ₩42,049 | ₩42,425 | +0.89% | 1.4천 |
|---|
| 2026.05.20 | ₩41,593 | ₩42,318 | ₩41,500 | ₩42,134 | +1.30% | 1.3만 |
|---|
| 2026.05.19 | ₩41,553 | ₩41,674 | ₩41,400 | ₩41,400 | -0.37% | 2.1천 |
|---|
| 2026.05.18 | ₩41,687 | ₩41,774 | ₩41,567 | ₩41,774 | +0.21% | 1.7천 |
|---|
| 2026.05.15 | ₩41,694 | ₩41,701 | ₩41,620 | ₩41,647 | -0.11% | 6.7천 |
|---|
| 2026.05.14 | ₩42,412 | ₩42,586 | ₩42,412 | ₩42,546 | +0.32% | 700 |
|---|
| 2026.05.13 | ₩42,539 | ₩42,653 | ₩42,539 | ₩42,546 | +0.02% | 1.5천 |
|---|
| 2026.05.12 | ₩41,882 | ₩42,117 | ₩41,882 | ₩42,117 | +0.56% | 2.4천 |
|---|
| 2026.05.11 | ₩42,680 | ₩42,680 | ₩42,640 | ₩42,660 | -0.05% | 2.8천 |
|---|
| 2026.05.08 | ₩42,626 | ₩42,626 | ₩42,613 | ₩42,613 | -0.03% | 200 |
|---|
| 2026.05.07 | ₩42,626 | ₩42,626 | ₩42,224 | ₩42,224 | -0.94% | 1천 |
|---|
| 2026.05.06 | ₩42,640 | ₩44,464 | ₩42,539 | ₩42,821 | +0.42% | 9.8천 |
|---|
| 2026.05.05 | ₩41,687 | ₩41,728 | ₩41,611 | ₩41,611 | -0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩41,432 | ₩41,432 | ₩41,432 | ₩41,432 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩41,513 | ₩41,513 | ₩41,426 | ₩41,426 | -0.21% | 400 |
|---|
| 2026.04.30 | ₩41,104 | ₩41,396 | ₩41,104 | ₩41,396 | +0.71% | 1.1천 |
|---|
| 2026.04.29 | ₩40,614 | ₩40,628 | ₩40,435 | ₩40,435 | -0.44% | 1.2천 |
|---|
| 2026.04.28 | ₩40,755 | ₩40,802 | ₩40,735 | ₩40,735 | -0.05% | 1천 |
|---|
| 2026.04.27 | ₩41,030 | ₩41,043 | ₩41,030 | ₩41,043 | +0.03% | 200 |
|---|
| 2026.04.24 | ₩40,883 | ₩41,080 | ₩40,883 | ₩41,080 | +0.48% | 300 |
|---|
| 2026.04.23 | ₩40,829 | ₩40,829 | ₩40,298 | ₩40,668 | -0.39% | 700 |
|---|
| 2026.04.22 | ₩41,037 | ₩41,038 | ₩41,037 | ₩41,038 | +0.00% | 200 |
|---|
| 2026.04.21 | ₩41,017 | ₩41,017 | ₩40,735 | ₩40,735 | -0.69% | 400 |
|---|
| 2026.04.20 | ₩41,419 | ₩41,419 | ₩41,419 | ₩41,419 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,783 | ₩41,783 | ₩41,618 | ₩41,618 | -0.39% | 1.1천 |
|---|
| 2026.04.16 | ₩41,432 | ₩41,432 | ₩41,078 | ₩41,078 | -0.85% | 1.4천 |
|---|
| 2026.04.15 | ₩41,127 | ₩41,127 | ₩41,127 | ₩41,127 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,064 | ₩41,131 | ₩41,064 | ₩41,131 | +0.16% | 100 |
|---|
| 2026.04.13 | ₩40,661 | ₩40,661 | ₩40,661 | ₩40,661 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,359 | ₩40,359 | ₩40,333 | ₩40,333 | -0.07% | 500 |
|---|
| 2026.04.09 | ₩40,031 | ₩40,245 | ₩40,031 | ₩40,245 | +0.54% | 1.4천 |
|---|
| 2026.04.08 | ₩40,561 | ₩40,561 | ₩40,286 | ₩40,377 | -0.45% | 1.2천 |
|---|
| 2026.04.07 | ₩38,488 | ₩38,488 | ₩38,488 | ₩38,488 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩38,643 | ₩38,750 | ₩38,636 | ₩38,690 | +0.12% | 1.9천 |
|---|
| 2026.04.02 | ₩38,019 | ₩38,441 | ₩38,019 | ₩38,441 | +1.11% | 1.5천 |
|---|
| 2026.04.01 | ₩38,857 | ₩39,032 | ₩38,770 | ₩38,770 | -0.22% | 9천 |
|---|
| 2026.03.31 | ₩37,395 | ₩38,165 | ₩37,395 | ₩38,165 | +2.06% | 200 |
|---|
| 2026.03.30 | ₩37,100 | ₩37,100 | ₩36,892 | ₩36,967 | -0.36% | 1.8천 |
|---|
| 2026.03.27 | ₩37,042 | ₩37,042 | ₩37,042 | ₩37,042 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩37,798 | ₩37,798 | ₩37,367 | ₩37,367 | -1.14% | 300 |
|---|
| 2026.03.25 | ₩38,280 | ₩38,280 | ₩38,280 | ₩38,280 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,563 | ₩37,858 | ₩37,563 | ₩37,858 | +0.79% | 800 |
|---|
| 2026.03.23 | ₩38,109 | ₩38,109 | ₩38,109 | ₩38,109 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩37,207 | ₩37,221 | ₩37,207 | ₩37,221 | +0.04% | 400 |
|---|
| 2026.03.19 | ₩37,690 | ₩38,428 | ₩37,690 | ₩38,361 | +1.78% | 6.2천 |
|---|
| 2026.03.18 | ₩38,938 | ₩38,938 | ₩38,750 | ₩38,790 | -0.38% | 1.1천 |
|---|
| 2026.03.17 | ₩39,307 | ₩39,307 | ₩39,307 | ₩39,307 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩38,991 | ₩39,078 | ₩38,991 | ₩39,078 | +0.22% | 500 |
|---|
| 2026.03.13 | ₩38,669 | ₩38,669 | ₩38,334 | ₩38,341 | -0.85% | 1.2천 |
|---|
| 2026.03.12 | ₩38,535 | ₩38,573 | ₩38,535 | ₩38,573 | +0.10% | 100 |
|---|
| 2026.03.11 | ₩39,447 | ₩39,447 | ₩39,392 | ₩39,392 | -0.14% | 1.8천 |
|---|
| 2026.03.10 | ₩39,394 | ₩39,489 | ₩39,394 | ₩39,489 | +0.24% | 800 |
|---|
| 2026.03.09 | ₩38,609 | ₩39,221 | ₩38,508 | ₩39,221 | +1.58% | 1.5천 |
|---|
| 2026.03.06 | ₩38,441 | ₩39,032 | ₩38,441 | ₩39,032 | +1.54% | 3.5천 |
|---|
| 2026.03.05 | ₩39,474 | ₩39,474 | ₩38,884 | ₩39,250 | -0.57% | 1.5천 |
|---|
| 2026.03.04 | ₩40,185 | ₩40,306 | ₩40,174 | ₩40,174 | -0.03% | 2.4천 |
|---|
| 2026.03.03 | ₩39,353 | ₩39,796 | ₩39,300 | ₩39,704 | +0.89% | 4.5천 |
|---|
| 2026.03.02 | ₩40,842 | ₩41,245 | ₩40,842 | ₩41,178 | +0.82% | 3.1천 |
|---|
| 2026.02.27 | ₩41,774 | ₩41,868 | ₩41,774 | ₩41,868 | +0.22% | 300 |
|---|
| 2026.02.26 | ₩42,016 | ₩42,016 | ₩41,949 | ₩41,949 | -0.16% | 500 |
|---|
| 2026.02.25 | ₩42,043 | ₩42,088 | ₩42,043 | ₩42,043 | 0.00% | 800 |
|---|
| 2026.02.24 | ₩41,674 | ₩41,674 | ₩41,644 | ₩41,644 | -0.07% | 400 |
|---|
| 2026.02.23 | ₩41,473 | ₩41,473 | ₩41,372 | ₩41,379 | -0.23% | 1.9천 |
|---|
| 2026.02.20 | ₩41,500 | ₩41,500 | ₩41,500 | ₩41,500 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,909 | ₩41,023 | ₩40,811 | ₩41,023 | +0.28% | 500 |
|---|
| 2026.02.18 | ₩41,151 | ₩41,151 | ₩41,124 | ₩41,124 | -0.07% | 1천 |
|---|
| 2026.02.17 | ₩40,923 | ₩40,990 | ₩40,923 | ₩40,990 | +0.16% | 500 |
|---|
| 2026.02.13 | ₩40,936 | ₩41,089 | ₩40,936 | ₩41,089 | +0.37% | 900 |
|---|
| 2026.02.12 | ₩41,500 | ₩41,553 | ₩41,018 | ₩41,018 | -1.16% | 1.2만 |
|---|
| 2026.02.11 | ₩41,131 | ₩41,493 | ₩41,104 | ₩41,455 | +0.79% | 4.6천 |
|---|
| 2026.02.10 | ₩41,097 | ₩41,151 | ₩41,030 | ₩41,034 | -0.15% | 7.3천 |
|---|
| 2026.02.09 | ₩40,775 | ₩40,923 | ₩40,775 | ₩40,923 | +0.36% | 1.1천 |
|---|
| 2026.02.06 | ₩40,241 | ₩40,362 | ₩40,241 | ₩40,362 | +0.30% | 200 |
|---|
| 2026.02.05 | ₩39,649 | ₩39,689 | ₩39,430 | ₩39,430 | -0.55% | 800 |
|---|
| 2026.02.04 | ₩40,051 | ₩40,051 | ₩39,823 | ₩39,923 | -0.32% | 8.7천 |
|---|
| 2026.02.03 | ₩40,225 | ₩40,225 | ₩40,054 | ₩40,054 | -0.43% | 900 |
|---|
| 2026.02.02 | ₩39,917 | ₩40,032 | ₩39,796 | ₩40,032 | +0.29% | 1.5천 |
|---|
| 2026.01.30 | ₩40,292 | ₩40,292 | ₩39,903 | ₩39,937 | -0.88% | 700 |
|---|
| 2026.01.29 | ₩40,252 | ₩40,457 | ₩39,991 | ₩40,457 | +0.51% | 600 |
|---|
| 2026.01.28 | ₩40,158 | ₩40,358 | ₩40,158 | ₩40,358 | +0.50% | 300 |
|---|
| 2026.01.27 | ₩40,386 | ₩40,467 | ₩40,373 | ₩40,413 | +0.07% | 2.8천 |
|---|
| 2026.01.26 | ₩39,917 | ₩39,991 | ₩39,917 | ₩39,950 | +0.08% | 1.5천 |
|---|
| 2026.01.23 | ₩39,836 | ₩39,836 | ₩39,801 | ₩39,801 | -0.09% | 300 |
|---|
| 2026.01.22 | ₩39,501 | ₩39,608 | ₩39,501 | ₩39,591 | +0.23% | 3.4천 |
|---|
| 2026.01.21 | ₩39,119 | ₩39,434 | ₩39,085 | ₩39,361 | +0.62% | 4.3천 |
|---|
| 2026.01.20 | ₩39,025 | ₩39,501 | ₩38,968 | ₩38,968 | -0.14% | 1.8천 |
|---|
| 2026.01.16 | ₩39,454 | ₩40,098 | ₩39,447 | ₩39,486 | +0.08% | 2.8만 |
|---|
| 2026.01.15 | ₩39,474 | ₩39,669 | ₩39,474 | ₩39,488 | +0.03% | 2.8만 |
|---|
| 2026.01.14 | ₩39,394 | ₩39,461 | ₩39,266 | ₩39,399 | +0.01% | 8.8천 |
|---|
| 2026.01.13 | ₩39,260 | ₩40,312 | ₩39,260 | ₩39,307 | +0.12% | 700 |
|---|
| 2026.01.12 | ₩39,286 | ₩39,508 | ₩39,286 | ₩39,508 | +0.56% | 300 |
|---|
| 2026.01.09 | ₩39,018 | ₩39,206 | ₩39,018 | ₩39,186 | +0.43% | 2.3천 |
|---|
| 2026.01.08 | ₩38,790 | ₩38,897 | ₩38,703 | ₩38,887 | +0.25% | 1.5천 |
|---|
| 2026.01.07 | ₩38,978 | ₩39,179 | ₩38,877 | ₩38,931 | -0.12% | 1.4만 |
|---|
| 2026.01.06 | ₩39,096 | ₩39,260 | ₩39,092 | ₩39,132 | +0.09% | 5천 |
|---|
| 2026.01.05 | ₩38,596 | ₩38,951 | ₩38,569 | ₩38,880 | +0.74% | 1.9만 |
|---|
| 2026.01.02 | ₩38,763 | ₩38,763 | ₩38,334 | ₩38,428 | -0.87% | 3.4천 |
|---|
| 2025.12.31 | ₩37,972 | ₩38,133 | ₩37,757 | ₩37,891 | -0.21% | 5.3천 |
|---|
| 2025.12.30 | ₩38,173 | ₩38,817 | ₩38,118 | ₩38,118 | -0.14% | 800 |
|---|
| 2025.12.29 | ₩37,999 | ₩38,093 | ₩37,999 | ₩38,051 | +0.14% | 3.6천 |
|---|
| 2025.12.26 | ₩38,099 | ₩38,173 | ₩38,079 | ₩38,126 | +0.07% | 4.2천 |
|---|
| 2025.12.24 | ₩37,972 | ₩37,972 | ₩37,968 | ₩37,968 | -0.01% | 300 |
|---|
| 2025.12.23 | ₩37,834 | ₩37,959 | ₩37,834 | ₩37,913 | +0.21% | 1.2만 |
|---|
| 2025.12.22 | ₩37,942 | ₩37,999 | ₩37,942 | ₩37,959 | +0.04% | 200 |
|---|
| 2025.12.19 | ₩37,865 | ₩37,932 | ₩37,865 | ₩37,871 | +0.02% | 1.5천 |
|---|
| 2025.12.18 | ₩37,663 | ₩37,677 | ₩37,563 | ₩37,574 | -0.24% | 3.6천 |
|---|
| 2025.12.17 | ₩37,236 | ₩37,236 | ₩37,236 | ₩37,236 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,489 | ₩37,489 | ₩37,382 | ₩37,485 | -0.01% | 300 |
|---|
| 2025.12.15 | ₩37,736 | ₩37,736 | ₩37,736 | ₩37,736 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩37,663 | ₩37,671 | ₩37,556 | ₩37,560 | -0.27% | 3.4천 |
|---|
| 2025.12.11 | ₩37,849 | ₩37,849 | ₩37,849 | ₩37,849 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,763 | ₩37,763 | ₩37,763 | ₩37,763 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,431 | ₩37,435 | ₩37,380 | ₩37,380 | -0.14% | 3.4천 |
|---|
| 2025.12.08 | ₩37,382 | ₩37,435 | ₩37,382 | ₩37,390 | +0.02% | 1.3천 |
|---|
| 2025.12.05 | ₩37,516 | ₩37,516 | ₩37,409 | ₩37,417 | -0.26% | 2.2천 |
|---|
| 2025.12.04 | ₩37,409 | ₩37,409 | ₩37,383 | ₩37,383 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩37,253 | ₩37,315 | ₩37,221 | ₩37,315 | +0.17% | 2.1천 |
|---|
| 2025.12.02 | ₩37,167 | ₩37,167 | ₩37,100 | ₩37,152 | -0.04% | 3.1천 |
|---|
| 2025.12.01 | ₩37,182 | ₩37,182 | ₩37,067 | ₩37,067 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩37,207 | ₩37,207 | ₩37,207 | ₩37,207 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩37,127 | ₩37,127 | ₩37,127 | ₩37,127 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,533 | ₩36,691 | ₩36,533 | ₩36,691 | +0.43% | 1.3천 |
|---|
| 2025.11.24 | ₩36,468 | ₩36,468 | ₩36,464 | ₩36,464 | -0.01% | 100 |
|---|
| 2025.11.21 | ₩37,228 | ₩37,228 | ₩36,054 | ₩36,216 | -2.72% | 2.1천 |
|---|
| 2025.11.20 | ₩37,435 | ₩37,435 | ₩35,888 | ₩35,888 | -4.13% | 600 |
|---|
| 2025.11.19 | ₩36,346 | ₩36,698 | ₩36,302 | ₩36,405 | +0.16% | 3.8천 |
|---|
| 2025.11.18 | ₩36,509 | ₩36,509 | ₩36,509 | ₩36,509 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩36,812 | ₩36,812 | ₩36,812 | ₩36,812 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,234 | ₩37,355 | ₩37,228 | ₩37,228 | -0.02% | 3.8천 |
|---|
| 2025.11.13 | ₩37,583 | ₩37,583 | ₩37,295 | ₩37,295 | -0.77% | 1.7천 |
|---|
| 2025.11.12 | ₩37,740 | ₩37,740 | ₩37,740 | ₩37,740 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,623 | ₩37,650 | ₩37,579 | ₩37,579 | -0.12% | 1천 |
|---|
| 2025.11.10 | ₩37,261 | ₩37,409 | ₩37,261 | ₩37,409 | +0.40% | 5.1천 |
|---|
| 2025.11.07 | ₩36,617 | ₩36,887 | ₩36,590 | ₩36,887 | +0.74% | 3.8천 |
|---|
| 2025.11.06 | ₩36,751 | ₩36,856 | ₩36,751 | ₩36,856 | +0.28% | 100 |
|---|
| 2025.11.05 | ₩36,999 | ₩36,999 | ₩36,999 | ₩36,999 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,778 | ₩36,778 | ₩36,719 | ₩36,719 | -0.16% | 700 |
|---|
| 2025.11.03 | ₩37,195 | ₩37,195 | ₩37,195 | ₩37,195 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩37,127 | ₩37,127 | ₩37,100 | ₩37,112 | -0.04% | 300 |
|---|
| 2025.10.30 | ₩37,308 | ₩37,308 | ₩37,308 | ₩37,308 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,650 | ₩37,650 | ₩37,422 | ₩37,425 | -0.60% | 800 |
|---|
| 2025.10.28 | ₩37,610 | ₩37,610 | ₩37,521 | ₩37,521 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩37,531 | ₩37,531 | ₩37,531 | ₩37,531 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,248 | ₩37,274 | ₩37,230 | ₩37,230 | -0.05% | 1.2천 |
|---|
| 2025.10.23 | ₩37,150 | ₩37,150 | ₩37,096 | ₩37,096 | -0.14% | 200 |
|---|
| 2025.10.22 | ₩36,887 | ₩36,887 | ₩36,887 | ₩36,887 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,033 | ₩37,072 | ₩36,939 | ₩36,942 | -0.25% | 2.7천 |
|---|
| 2025.10.20 | ₩37,230 | ₩37,230 | ₩37,230 | ₩37,230 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,865 | ₩36,865 | ₩36,865 | ₩36,865 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,046 | ₩37,046 | ₩36,841 | ₩36,841 | -0.55% | 400 |
|---|
| 2025.10.15 | ₩36,676 | ₩36,676 | ₩36,676 | ₩36,676 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,255 | ₩36,421 | ₩36,255 | ₩36,421 | +0.46% | 100 |
|---|
| 2025.10.13 | ₩36,336 | ₩36,443 | ₩36,336 | ₩36,431 | +0.26% | 600 |
|---|
| 2025.10.10 | ₩36,362 | ₩36,362 | ₩35,866 | ₩35,866 | -1.36% | 1.2천 |
|---|