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 | ₩42,689 | ₩42,779 | ₩42,676 | ₩42,779 | +0.21% | 3.2천 |
| 2026.10.08 | ₩42,475 | ₩42,475 | ₩42,328 | ₩42,427 | -0.11% | 1.6천 |
| 2026.10.07 | ₩42,649 | ₩42,863 | ₩42,649 | ₩42,830 | +0.42% | 1.2천 |
| 2026.10.06 | ₩43,453 | ₩43,546 | ₩43,426 | ₩43,429 | -0.06% | 4.1천 |
| 2026.10.05 | ₩43,171 | ₩43,388 | ₩43,171 | ₩43,388 | +0.50% | 800 |
| 2026.10.02 | ₩42,957 | ₩43,103 | ₩42,930 | ₩43,103 | +0.34% | 2.7천 |
| 2026.10.01 | ₩42,875 | ₩42,875 | ₩40,894 | ₩42,482 | -0.92% | 36.7만 |
| 2026.09.30 | ₩43,433 | ₩43,433 | ₩43,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,059 |
| -0.86% |
| 3.4천 |
| 2026.09.29 | ₩43,372 | ₩43,413 | ₩43,209 | ₩43,409 | +0.08% | 1.1만 |
|---|
| 2026.09.28 | ₩43,386 | ₩43,627 | ₩43,279 | ₩43,469 | +0.19% | 9.2천 |
|---|
| 2026.09.25 | ₩43,600 | ₩43,818 | ₩43,573 | ₩43,818 | +0.50% | 2.6천 |
|---|
| 2026.09.24 | ₩43,410 | ₩43,410 | ₩43,410 | ₩43,410 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,962 | ₩43,962 | ₩43,556 | ₩43,567 | -0.90% | 1.6천 |
|---|
| 2026.09.22 | ₩44,297 | ₩44,348 | ₩44,143 | ₩44,348 | +0.11% | 5.3천 |
|---|
| 2026.09.21 | ₩43,989 | ₩44,168 | ₩43,948 | ₩44,168 | +0.41% | 1.6천 |
|---|
| 2026.09.18 | ₩43,292 | ₩43,454 | ₩43,225 | ₩43,454 | +0.37% | 7.1천 |
|---|
| 2026.09.17 | ₩43,680 | ₩43,699 | ₩43,680 | ₩43,699 | +0.04% | 1천 |
|---|
| 2026.09.16 | ₩43,466 | ₩43,593 | ₩42,910 | ₩43,119 | -0.80% | 5.8천 |
|---|
| 2026.09.15 | ₩43,399 | ₩43,399 | ₩43,158 | ₩43,238 | -0.37% | 2.1천 |
|---|
| 2026.09.14 | ₩43,399 | ₩43,587 | ₩43,346 | ₩43,466 | +0.15% | 4.5천 |
|---|
| 2026.09.11 | ₩43,908 | ₩44,069 | ₩43,908 | ₩44,005 | +0.22% | 3.7천 |
|---|
| 2026.09.10 | ₩43,687 | ₩43,788 | ₩43,538 | ₩43,538 | -0.34% | 9.3천 |
|---|
| 2026.09.09 | ₩44,364 | ₩44,364 | ₩44,069 | ₩44,090 | -0.62% | 1천 |
|---|
| 2026.09.08 | ₩44,698 | ₩44,712 | ₩44,491 | ₩44,494 | -0.46% | 1.1만 |
|---|
| 2026.09.04 | ₩44,377 | ₩44,523 | ₩44,364 | ₩44,508 | +0.30% | 2.3천 |
|---|
| 2026.09.03 | ₩44,109 | ₩44,337 | ₩44,042 | ₩44,318 | +0.47% | 2.3천 |
|---|
| 2026.09.02 | ₩43,774 | ₩43,896 | ₩43,761 | ₩43,896 | +0.28% | 5.1천 |
|---|
| 2026.09.01 | ₩43,881 | ₩43,962 | ₩43,439 | ₩43,680 | -0.46% | 3.4만 |
|---|
| 2026.08.31 | ₩44,136 | ₩44,136 | ₩43,999 | ₩43,999 | -0.31% | 1.9천 |
|---|
| 2026.08.28 | ₩44,337 | ₩44,364 | ₩44,082 | ₩44,132 | -0.46% | 1.9천 |
|---|
| 2026.08.27 | ₩44,149 | ₩44,266 | ₩44,122 | ₩44,266 | +0.26% | 8.3천 |
|---|
| 2026.08.26 | ₩44,350 | ₩44,373 | ₩44,297 | ₩44,333 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩44,277 | ₩44,423 | ₩44,203 | ₩44,423 | +0.33% | 3.2천 |
|---|
| 2026.08.24 | ₩43,915 | ₩44,054 | ₩43,915 | ₩43,989 | +0.17% | 6.5천 |
|---|
| 2026.08.21 | ₩44,343 | ₩44,364 | ₩44,270 | ₩44,319 | -0.05% | 4.3천 |
|---|
| 2026.08.20 | ₩43,855 | ₩43,935 | ₩43,855 | ₩43,932 | +0.18% | 2.3천 |
|---|
| 2026.08.19 | ₩43,895 | ₩43,975 | ₩43,895 | ₩43,918 | +0.05% | 1.2천 |
|---|
| 2026.08.18 | ₩44,055 | ₩44,109 | ₩43,788 | ₩43,794 | -0.59% | 3.9천 |
|---|
| 2026.08.17 | ₩44,605 | ₩44,692 | ₩44,457 | ₩44,495 | -0.25% | 6.2천 |
|---|
| 2026.08.14 | ₩44,417 | ₩44,498 | ₩44,270 | ₩44,333 | -0.19% | 5.5천 |
|---|
| 2026.08.13 | ₩44,417 | ₩44,451 | ₩44,410 | ₩44,410 | -0.02% | 1.6천 |
|---|
| 2026.08.12 | ₩44,243 | ₩44,377 | ₩44,136 | ₩44,234 | -0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩44,283 | ₩44,283 | ₩43,788 | ₩43,951 | -0.75% | 2.6만 |
|---|
| 2026.08.10 | ₩43,881 | ₩43,935 | ₩43,788 | ₩43,848 | -0.08% | 1.9만 |
|---|
| 2026.08.07 | ₩43,821 | ₩44,055 | ₩43,821 | ₩44,055 | +0.53% | 1.3만 |
|---|
| 2026.08.06 | ₩43,660 | ₩43,855 | ₩43,587 | ₩43,620 | -0.09% | 3.6만 |
|---|
| 2026.08.05 | ₩43,962 | ₩43,962 | ₩43,841 | ₩43,848 | -0.26% | 3.8천 |
|---|
| 2026.08.04 | ₩43,399 | ₩43,801 | ₩43,399 | ₩43,758 | +0.83% | 5.8만 |
|---|
| 2026.08.03 | ₩42,823 | ₩43,118 | ₩42,823 | ₩43,103 | +0.65% | 9.6만 |
|---|
| 2026.07.31 | ₩42,950 | ₩42,950 | ₩42,929 | ₩42,929 | -0.05% | 2.1천 |
|---|
| 2026.07.30 | ₩42,609 | ₩42,938 | ₩42,609 | ₩42,938 | +0.77% | 300 |
|---|
| 2026.07.29 | ₩41,899 | ₩41,939 | ₩41,551 | ₩41,859 | -0.10% | 6.3천 |
|---|
| 2026.07.28 | ₩41,792 | ₩42,029 | ₩41,671 | ₩42,029 | +0.57% | 2.5천 |
|---|
| 2026.07.27 | ₩42,462 | ₩42,462 | ₩42,046 | ₩42,334 | -0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩42,207 | ₩42,395 | ₩42,194 | ₩42,301 | +0.22% | 2.3천 |
|---|
| 2026.07.23 | ₩42,502 | ₩42,502 | ₩42,234 | ₩42,320 | -0.43% | 1.9천 |
|---|
| 2026.07.22 | ₩42,830 | ₩42,850 | ₩42,814 | ₩42,814 | -0.04% | 600 |
|---|
| 2026.07.21 | ₩42,743 | ₩42,904 | ₩42,743 | ₩42,838 | +0.22% | 7.8천 |
|---|
| 2026.07.20 | ₩42,273 | ₩42,273 | ₩41,951 | ₩41,951 | -0.76% | 1.3천 |
|---|
| 2026.07.17 | ₩42,019 | ₩42,180 | ₩42,019 | ₩42,131 | +0.26% | 500 |
|---|
| 2026.07.16 | ₩42,475 | ₩42,602 | ₩42,395 | ₩42,455 | -0.05% | 9.9천 |
|---|
| 2026.07.15 | ₩42,944 | ₩43,051 | ₩42,582 | ₩42,941 | -0.01% | 1만 |
|---|
| 2026.07.14 | ₩42,930 | ₩42,930 | ₩42,810 | ₩42,846 | -0.20% | 1.2천 |
|---|
| 2026.07.13 | ₩42,609 | ₩42,676 | ₩42,435 | ₩42,435 | -0.41% | 9천 |
|---|
| 2026.07.10 | ₩43,158 | ₩43,325 | ₩43,145 | ₩43,198 | +0.09% | 1.9만 |
|---|
| 2026.07.09 | ₩43,098 | ₩44,343 | ₩43,098 | ₩43,145 | +0.11% | 6.9만 |
|---|
| 2026.07.08 | ₩42,602 | ₩42,807 | ₩42,602 | ₩42,807 | +0.48% | 1.5천 |
|---|
| 2026.07.07 | ₩43,279 | ₩43,279 | ₩42,870 | ₩42,921 | -0.83% | 1.3만 |
|---|
| 2026.07.06 | ₩43,493 | ₩43,761 | ₩43,445 | ₩43,646 | +0.35% | 7.5만 |
|---|
| 2026.07.02 | ₩43,426 | ₩43,426 | ₩42,703 | ₩42,843 | -1.34% | 2.3천 |
|---|
| 2026.07.01 | ₩42,877 | ₩42,997 | ₩42,803 | ₩42,803 | -0.17% | 1.5천 |
|---|
| 2026.06.30 | ₩43,131 | ₩43,372 | ₩43,131 | ₩43,372 | +0.56% | 400 |
|---|
| 2026.06.29 | ₩42,783 | ₩42,981 | ₩42,783 | ₩42,981 | +0.46% | 100 |
|---|
| 2026.06.26 | ₩42,555 | ₩42,914 | ₩42,555 | ₩42,748 | +0.45% | 3.6천 |
|---|
| 2026.06.25 | ₩43,118 | ₩43,272 | ₩43,037 | ₩43,037 | -0.19% | 700 |
|---|
| 2026.06.24 | ₩42,729 | ₩42,729 | ₩42,522 | ₩42,661 | -0.16% | 700 |
|---|
| 2026.06.23 | ₩42,997 | ₩42,997 | ₩42,830 | ₩42,830 | -0.39% | 2천 |
|---|
| 2026.06.22 | ₩44,122 | ₩44,122 | ₩44,088 | ₩44,088 | -0.08% | 400 |
|---|
| 2026.06.18 | ₩43,895 | ₩44,023 | ₩43,895 | ₩44,023 | +0.29% | 2.8천 |
|---|
| 2026.06.17 | ₩43,895 | ₩44,055 | ₩43,348 | ₩43,348 | -1.25% | 4.9천 |
|---|
| 2026.06.16 | ₩43,788 | ₩43,788 | ₩43,553 | ₩43,553 | -0.54% | 1.6천 |
|---|
| 2026.06.15 | ₩43,667 | ₩43,667 | ₩43,587 | ₩43,642 | -0.06% | 2.4천 |
|---|
| 2026.06.12 | ₩42,729 | ₩43,104 | ₩42,729 | ₩43,058 | +0.77% | 1.3천 |
|---|
| 2026.06.11 | ₩42,127 | ₩42,851 | ₩42,127 | ₩42,851 | +1.72% | 200 |
|---|
| 2026.06.10 | ₩41,912 | ₩41,912 | ₩41,531 | ₩41,531 | -0.91% | 900 |
|---|
| 2026.06.09 | ₩42,662 | ₩42,662 | ₩41,725 | ₩42,132 | -1.24% | 1.2천 |
|---|
| 2026.06.08 | ₩42,274 | ₩42,274 | ₩42,060 | ₩42,101 | -0.41% | 6.8천 |
|---|
| 2026.06.05 | ₩42,616 | ₩42,662 | ₩41,673 | ₩41,673 | -2.21% | 3.9천 |
|---|
| 2026.06.04 | ₩43,078 | ₩43,378 | ₩43,078 | ₩43,309 | +0.54% | 1.8천 |
|---|
| 2026.06.03 | ₩42,127 | ₩46,205 | ₩42,127 | ₩43,232 | +2.62% | 2.8천 |
|---|
| 2026.06.02 | ₩43,493 | ₩43,761 | ₩43,493 | ₩43,721 | +0.52% | 5.3만 |
|---|
| 2026.06.01 | ₩43,024 | ₩43,245 | ₩43,024 | ₩43,245 | +0.51% | 1.5천 |
|---|
| 2026.05.29 | ₩43,058 | ₩43,084 | ₩43,058 | ₩43,084 | +0.06% | 300 |
|---|
| 2026.05.28 | ₩42,984 | ₩43,078 | ₩42,984 | ₩43,078 | +0.22% | 200 |
|---|
| 2026.05.27 | ₩43,225 | ₩43,225 | ₩43,031 | ₩43,031 | -0.45% | 600 |
|---|
| 2026.05.26 | ₩43,104 | ₩43,104 | ₩43,104 | ₩43,104 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,261 | ₩42,314 | ₩42,100 | ₩42,249 | -0.03% | 1.1만 |
|---|
| 2026.05.21 | ₩41,993 | ₩42,435 | ₩41,993 | ₩42,368 | +0.89% | 1.4천 |
|---|
| 2026.05.20 | ₩41,537 | ₩42,261 | ₩41,444 | ₩42,077 | +1.30% | 1.3만 |
|---|
| 2026.05.19 | ₩41,497 | ₩41,618 | ₩41,344 | ₩41,344 | -0.37% | 2.1천 |
|---|
| 2026.05.18 | ₩41,631 | ₩41,718 | ₩41,510 | ₩41,718 | +0.21% | 1.7천 |
|---|
| 2026.05.15 | ₩41,638 | ₩41,644 | ₩41,564 | ₩41,591 | -0.11% | 6.7천 |
|---|
| 2026.05.14 | ₩42,354 | ₩42,528 | ₩42,354 | ₩42,488 | +0.32% | 700 |
|---|
| 2026.05.13 | ₩42,482 | ₩42,595 | ₩42,482 | ₩42,488 | +0.02% | 1.5천 |
|---|
| 2026.05.12 | ₩41,825 | ₩42,060 | ₩41,825 | ₩42,060 | +0.56% | 2.4천 |
|---|
| 2026.05.11 | ₩42,622 | ₩42,622 | ₩42,582 | ₩42,602 | -0.05% | 2.8천 |
|---|
| 2026.05.08 | ₩42,569 | ₩42,569 | ₩42,555 | ₩42,555 | -0.03% | 200 |
|---|
| 2026.05.07 | ₩42,569 | ₩42,569 | ₩42,167 | ₩42,167 | -0.94% | 1천 |
|---|
| 2026.05.06 | ₩42,582 | ₩44,404 | ₩42,482 | ₩42,763 | +0.42% | 9.8천 |
|---|
| 2026.05.05 | ₩41,631 | ₩41,671 | ₩41,555 | ₩41,555 | -0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩41,377 | ₩41,377 | ₩41,377 | ₩41,377 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩41,457 | ₩41,457 | ₩41,370 | ₩41,370 | -0.21% | 400 |
|---|
| 2026.04.30 | ₩41,048 | ₩41,340 | ₩41,048 | ₩41,340 | +0.71% | 1.1천 |
|---|
| 2026.04.29 | ₩40,559 | ₩40,573 | ₩40,380 | ₩40,380 | -0.44% | 1.2천 |
|---|
| 2026.04.28 | ₩40,700 | ₩40,747 | ₩40,680 | ₩40,680 | -0.05% | 1천 |
|---|
| 2026.04.27 | ₩40,975 | ₩40,988 | ₩40,975 | ₩40,988 | +0.03% | 200 |
|---|
| 2026.04.24 | ₩40,827 | ₩41,024 | ₩40,827 | ₩41,024 | +0.48% | 300 |
|---|
| 2026.04.23 | ₩40,774 | ₩40,774 | ₩40,243 | ₩40,613 | -0.39% | 700 |
|---|
| 2026.04.22 | ₩40,981 | ₩40,983 | ₩40,981 | ₩40,983 | +0.00% | 200 |
|---|
| 2026.04.21 | ₩40,961 | ₩40,961 | ₩40,680 | ₩40,680 | -0.69% | 400 |
|---|
| 2026.04.20 | ₩41,363 | ₩41,363 | ₩41,363 | ₩41,363 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,726 | ₩41,726 | ₩41,561 | ₩41,561 | -0.39% | 1.1천 |
|---|
| 2026.04.16 | ₩41,377 | ₩41,377 | ₩41,023 | ₩41,023 | -0.85% | 1.4천 |
|---|
| 2026.04.15 | ₩41,071 | ₩41,071 | ₩41,071 | ₩41,071 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,008 | ₩41,075 | ₩41,008 | ₩41,075 | +0.16% | 100 |
|---|
| 2026.04.13 | ₩40,606 | ₩40,606 | ₩40,606 | ₩40,606 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,305 | ₩40,305 | ₩40,278 | ₩40,278 | -0.07% | 500 |
|---|
| 2026.04.09 | ₩39,977 | ₩40,191 | ₩39,977 | ₩40,191 | +0.54% | 1.4천 |
|---|
| 2026.04.08 | ₩40,506 | ₩40,506 | ₩40,231 | ₩40,322 | -0.45% | 1.2천 |
|---|
| 2026.04.07 | ₩38,436 | ₩38,436 | ₩38,436 | ₩38,436 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩38,590 | ₩38,698 | ₩38,584 | ₩38,637 | +0.12% | 1.9천 |
|---|
| 2026.04.02 | ₩37,968 | ₩38,389 | ₩37,968 | ₩38,389 | +1.11% | 1.5천 |
|---|
| 2026.04.01 | ₩38,805 | ₩38,979 | ₩38,718 | ₩38,718 | -0.22% | 9천 |
|---|
| 2026.03.31 | ₩37,345 | ₩38,114 | ₩37,345 | ₩38,114 | +2.06% | 200 |
|---|
| 2026.03.30 | ₩37,050 | ₩37,050 | ₩36,842 | ₩36,917 | -0.36% | 1.8천 |
|---|
| 2026.03.27 | ₩36,992 | ₩36,992 | ₩36,992 | ₩36,992 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩37,747 | ₩37,747 | ₩37,317 | ₩37,317 | -1.14% | 300 |
|---|
| 2026.03.25 | ₩38,229 | ₩38,229 | ₩38,229 | ₩38,229 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,512 | ₩37,807 | ₩37,512 | ₩37,807 | +0.79% | 800 |
|---|
| 2026.03.23 | ₩38,057 | ₩38,057 | ₩38,057 | ₩38,057 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩37,157 | ₩37,171 | ₩37,157 | ₩37,171 | +0.04% | 400 |
|---|
| 2026.03.19 | ₩37,639 | ₩38,376 | ₩37,639 | ₩38,309 | +1.78% | 6.2천 |
|---|
| 2026.03.18 | ₩38,885 | ₩38,885 | ₩38,698 | ₩38,738 | -0.38% | 1.1천 |
|---|
| 2026.03.17 | ₩39,253 | ₩39,253 | ₩39,253 | ₩39,253 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩38,939 | ₩39,026 | ₩38,939 | ₩39,026 | +0.22% | 500 |
|---|
| 2026.03.13 | ₩38,617 | ₩38,617 | ₩38,282 | ₩38,289 | -0.85% | 1.2천 |
|---|
| 2026.03.12 | ₩38,483 | ₩38,521 | ₩38,483 | ₩38,521 | +0.10% | 100 |
|---|
| 2026.03.11 | ₩39,394 | ₩39,394 | ₩39,339 | ₩39,339 | -0.14% | 1.8천 |
|---|
| 2026.03.10 | ₩39,341 | ₩39,436 | ₩39,341 | ₩39,436 | +0.24% | 800 |
|---|
| 2026.03.09 | ₩38,557 | ₩39,168 | ₩38,456 | ₩39,168 | +1.58% | 1.5천 |
|---|
| 2026.03.06 | ₩38,389 | ₩38,979 | ₩38,389 | ₩38,979 | +1.54% | 3.5천 |
|---|
| 2026.03.05 | ₩39,421 | ₩39,421 | ₩38,832 | ₩39,197 | -0.57% | 1.5천 |
|---|
| 2026.03.04 | ₩40,131 | ₩40,251 | ₩40,120 | ₩40,120 | -0.03% | 2.4천 |
|---|
| 2026.03.03 | ₩39,300 | ₩39,742 | ₩39,247 | ₩39,650 | +0.89% | 4.5천 |
|---|
| 2026.03.02 | ₩40,787 | ₩41,189 | ₩40,787 | ₩41,122 | +0.82% | 3.1천 |
|---|
| 2026.02.27 | ₩41,718 | ₩41,812 | ₩41,718 | ₩41,812 | +0.22% | 300 |
|---|
| 2026.02.26 | ₩41,959 | ₩41,959 | ₩41,892 | ₩41,892 | -0.16% | 500 |
|---|
| 2026.02.25 | ₩41,986 | ₩42,032 | ₩41,986 | ₩41,986 | 0.00% | 800 |
|---|
| 2026.02.24 | ₩41,618 | ₩41,618 | ₩41,588 | ₩41,588 | -0.07% | 400 |
|---|
| 2026.02.23 | ₩41,417 | ₩41,417 | ₩41,316 | ₩41,323 | -0.23% | 1.9천 |
|---|
| 2026.02.20 | ₩41,444 | ₩41,444 | ₩41,444 | ₩41,444 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,854 | ₩40,968 | ₩40,756 | ₩40,968 | +0.28% | 500 |
|---|
| 2026.02.18 | ₩41,095 | ₩41,095 | ₩41,068 | ₩41,068 | -0.07% | 1천 |
|---|
| 2026.02.17 | ₩40,868 | ₩40,935 | ₩40,868 | ₩40,935 | +0.16% | 500 |
|---|
| 2026.02.13 | ₩40,881 | ₩41,034 | ₩40,881 | ₩41,034 | +0.37% | 900 |
|---|
| 2026.02.12 | ₩41,444 | ₩41,497 | ₩40,963 | ₩40,963 | -1.16% | 1.2만 |
|---|
| 2026.02.11 | ₩41,075 | ₩41,437 | ₩41,048 | ₩41,399 | +0.79% | 4.6천 |
|---|
| 2026.02.10 | ₩41,042 | ₩41,095 | ₩40,975 | ₩40,979 | -0.15% | 7.3천 |
|---|
| 2026.02.09 | ₩40,720 | ₩40,868 | ₩40,720 | ₩40,868 | +0.36% | 1.1천 |
|---|
| 2026.02.06 | ₩40,187 | ₩40,308 | ₩40,187 | ₩40,308 | +0.30% | 200 |
|---|
| 2026.02.05 | ₩39,595 | ₩39,635 | ₩39,377 | ₩39,377 | -0.55% | 800 |
|---|
| 2026.02.04 | ₩39,997 | ₩39,997 | ₩39,769 | ₩39,870 | -0.32% | 8.7천 |
|---|
| 2026.02.03 | ₩40,171 | ₩40,171 | ₩40,000 | ₩40,000 | -0.43% | 900 |
|---|
| 2026.02.02 | ₩39,863 | ₩39,978 | ₩39,742 | ₩39,978 | +0.29% | 1.5천 |
|---|
| 2026.01.30 | ₩40,238 | ₩40,238 | ₩39,850 | ₩39,883 | -0.88% | 700 |
|---|
| 2026.01.29 | ₩40,198 | ₩40,403 | ₩39,937 | ₩40,403 | +0.51% | 600 |
|---|
| 2026.01.28 | ₩40,104 | ₩40,304 | ₩40,104 | ₩40,304 | +0.50% | 300 |
|---|
| 2026.01.27 | ₩40,332 | ₩40,412 | ₩40,318 | ₩40,359 | +0.07% | 2.8천 |
|---|
| 2026.01.26 | ₩39,863 | ₩39,937 | ₩39,863 | ₩39,896 | +0.08% | 1.5천 |
|---|
| 2026.01.23 | ₩39,783 | ₩39,783 | ₩39,748 | ₩39,748 | -0.09% | 300 |
|---|
| 2026.01.22 | ₩39,448 | ₩39,555 | ₩39,448 | ₩39,537 | +0.23% | 3.4천 |
|---|
| 2026.01.21 | ₩39,066 | ₩39,381 | ₩39,032 | ₩39,308 | +0.62% | 4.3천 |
|---|
| 2026.01.20 | ₩38,972 | ₩39,448 | ₩38,916 | ₩38,916 | -0.14% | 1.8천 |
|---|
| 2026.01.16 | ₩39,401 | ₩40,044 | ₩39,394 | ₩39,433 | +0.08% | 2.8만 |
|---|
| 2026.01.15 | ₩39,421 | ₩39,615 | ₩39,421 | ₩39,434 | +0.03% | 2.8만 |
|---|
| 2026.01.14 | ₩39,341 | ₩39,408 | ₩39,213 | ₩39,346 | +0.01% | 8.8천 |
|---|
| 2026.01.13 | ₩39,207 | ₩40,258 | ₩39,207 | ₩39,253 | +0.12% | 700 |
|---|
| 2026.01.12 | ₩39,233 | ₩39,454 | ₩39,233 | ₩39,454 | +0.56% | 300 |
|---|
| 2026.01.09 | ₩38,965 | ₩39,153 | ₩38,965 | ₩39,133 | +0.43% | 2.3천 |
|---|
| 2026.01.08 | ₩38,738 | ₩38,845 | ₩38,651 | ₩38,834 | +0.25% | 1.5천 |
|---|
| 2026.01.07 | ₩38,925 | ₩39,126 | ₩38,825 | ₩38,878 | -0.12% | 1.4만 |
|---|
| 2026.01.06 | ₩39,043 | ₩39,207 | ₩39,039 | ₩39,079 | +0.09% | 5천 |
|---|
| 2026.01.05 | ₩38,544 | ₩38,899 | ₩38,517 | ₩38,828 | +0.74% | 1.9만 |
|---|
| 2026.01.02 | ₩38,711 | ₩38,711 | ₩38,282 | ₩38,376 | -0.87% | 3.4천 |
|---|
| 2025.12.31 | ₩37,921 | ₩38,081 | ₩37,706 | ₩37,840 | -0.21% | 5.3천 |
|---|
| 2025.12.30 | ₩38,122 | ₩38,765 | ₩38,067 | ₩38,067 | -0.14% | 800 |
|---|
| 2025.12.29 | ₩37,947 | ₩38,041 | ₩37,947 | ₩38,000 | +0.14% | 3.6천 |
|---|
| 2025.12.26 | ₩38,048 | ₩38,122 | ₩38,028 | ₩38,075 | +0.07% | 4.2천 |
|---|
| 2025.12.24 | ₩37,921 | ₩37,921 | ₩37,917 | ₩37,917 | -0.01% | 300 |
|---|
| 2025.12.23 | ₩37,783 | ₩37,907 | ₩37,783 | ₩37,862 | +0.21% | 1.2만 |
|---|
| 2025.12.22 | ₩37,891 | ₩37,947 | ₩37,891 | ₩37,907 | +0.04% | 200 |
|---|
| 2025.12.19 | ₩37,814 | ₩37,880 | ₩37,814 | ₩37,820 | +0.02% | 1.5천 |
|---|
| 2025.12.18 | ₩37,613 | ₩37,626 | ₩37,512 | ₩37,523 | -0.24% | 3.6천 |
|---|
| 2025.12.17 | ₩37,185 | ₩37,185 | ₩37,185 | ₩37,185 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,438 | ₩37,438 | ₩37,331 | ₩37,434 | -0.01% | 300 |
|---|
| 2025.12.15 | ₩37,685 | ₩37,685 | ₩37,685 | ₩37,685 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩37,613 | ₩37,621 | ₩37,505 | ₩37,509 | -0.27% | 3.4천 |
|---|
| 2025.12.11 | ₩37,797 | ₩37,797 | ₩37,797 | ₩37,797 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,712 | ₩37,712 | ₩37,712 | ₩37,712 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,381 | ₩37,385 | ₩37,330 | ₩37,330 | -0.14% | 3.4천 |
|---|
| 2025.12.08 | ₩37,331 | ₩37,385 | ₩37,331 | ₩37,339 | +0.02% | 1.3천 |
|---|
| 2025.12.05 | ₩37,465 | ₩37,465 | ₩37,358 | ₩37,366 | -0.26% | 2.2천 |
|---|
| 2025.12.04 | ₩37,358 | ₩37,358 | ₩37,333 | ₩37,333 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩37,203 | ₩37,264 | ₩37,171 | ₩37,264 | +0.17% | 2.1천 |
|---|
| 2025.12.02 | ₩37,117 | ₩37,117 | ₩37,050 | ₩37,102 | -0.04% | 3.1천 |
|---|
| 2025.12.01 | ₩37,132 | ₩37,132 | ₩37,017 | ₩37,017 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩37,157 | ₩37,157 | ₩37,157 | ₩37,157 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩37,077 | ₩37,077 | ₩37,077 | ₩37,077 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,483 | ₩36,641 | ₩36,483 | ₩36,641 | +0.43% | 1.3천 |
|---|
| 2025.11.24 | ₩36,419 | ₩36,419 | ₩36,415 | ₩36,415 | -0.01% | 100 |
|---|
| 2025.11.21 | ₩37,177 | ₩37,177 | ₩36,005 | ₩36,167 | -2.72% | 2.1천 |
|---|
| 2025.11.20 | ₩37,385 | ₩37,385 | ₩35,839 | ₩35,839 | -4.13% | 600 |
|---|
| 2025.11.19 | ₩36,297 | ₩36,648 | ₩36,253 | ₩36,356 | +0.16% | 3.8천 |
|---|
| 2025.11.18 | ₩36,459 | ₩36,459 | ₩36,459 | ₩36,459 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩36,762 | ₩36,762 | ₩36,762 | ₩36,762 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,184 | ₩37,305 | ₩37,177 | ₩37,177 | -0.02% | 3.8천 |
|---|
| 2025.11.13 | ₩37,532 | ₩37,532 | ₩37,244 | ₩37,244 | -0.77% | 1.7천 |
|---|
| 2025.11.12 | ₩37,689 | ₩37,689 | ₩37,689 | ₩37,689 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,572 | ₩37,599 | ₩37,528 | ₩37,528 | -0.12% | 1천 |
|---|
| 2025.11.10 | ₩37,211 | ₩37,358 | ₩37,211 | ₩37,358 | +0.40% | 5.1천 |
|---|
| 2025.11.07 | ₩36,568 | ₩36,837 | ₩36,541 | ₩36,837 | +0.74% | 3.8천 |
|---|
| 2025.11.06 | ₩36,702 | ₩36,806 | ₩36,702 | ₩36,806 | +0.28% | 100 |
|---|
| 2025.11.05 | ₩36,950 | ₩36,950 | ₩36,950 | ₩36,950 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,729 | ₩36,729 | ₩36,670 | ₩36,670 | -0.16% | 700 |
|---|
| 2025.11.03 | ₩37,145 | ₩37,145 | ₩37,145 | ₩37,145 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩37,077 | ₩37,077 | ₩37,050 | ₩37,062 | -0.04% | 300 |
|---|
| 2025.10.30 | ₩37,258 | ₩37,258 | ₩37,258 | ₩37,258 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,599 | ₩37,599 | ₩37,371 | ₩37,374 | -0.60% | 800 |
|---|
| 2025.10.28 | ₩37,559 | ₩37,559 | ₩37,471 | ₩37,471 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩37,480 | ₩37,480 | ₩37,480 | ₩37,480 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,197 | ₩37,224 | ₩37,180 | ₩37,180 | -0.05% | 1.2천 |
|---|
| 2025.10.23 | ₩37,100 | ₩37,100 | ₩37,046 | ₩37,046 | -0.14% | 200 |
|---|
| 2025.10.22 | ₩36,837 | ₩36,837 | ₩36,837 | ₩36,837 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,983 | ₩37,022 | ₩36,889 | ₩36,892 | -0.25% | 2.7천 |
|---|
| 2025.10.20 | ₩37,180 | ₩37,180 | ₩37,180 | ₩37,180 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,816 | ₩36,816 | ₩36,816 | ₩36,816 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩36,996 | ₩36,996 | ₩36,791 | ₩36,791 | -0.55% | 400 |
|---|
| 2025.10.15 | ₩36,627 | ₩36,627 | ₩36,627 | ₩36,627 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,206 | ₩36,372 | ₩36,206 | ₩36,372 | +0.46% | 100 |
|---|
| 2025.10.13 | ₩36,287 | ₩36,394 | ₩36,287 | ₩36,382 | +0.26% | 600 |
|---|
| 2025.10.10 | ₩36,313 | ₩36,313 | ₩35,818 | ₩35,818 | -1.36% | 1.2천 |
|---|