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 | ₩42,683 | ₩42,773 | ₩42,669 | ₩42,773 | +0.21% | 3.2천 |
| 2026.10.08 | ₩42,469 | ₩42,469 | ₩42,321 | ₩42,420 | -0.11% | 1.6천 |
| 2026.10.07 | ₩42,643 | ₩42,857 | ₩42,643 | ₩42,823 | +0.42% | 1.2천 |
| 2026.10.06 | ₩43,446 | ₩43,540 | ₩43,419 | ₩43,422 | -0.06% | 4.1천 |
| 2026.10.05 | ₩43,165 | ₩43,382 | ₩43,165 | ₩43,382 | +0.50% | 800 |
| 2026.10.02 | ₩42,951 | ₩43,097 | ₩42,924 | ₩43,097 | +0.34% | 2.7천 |
| 2026.10.01 | ₩42,869 | ₩42,869 | ₩40,888 | ₩42,475 | -0.92% | 36.7만 |
| 2026.09.30 | ₩43,426 | ₩43,426 | ₩43,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,052 |
| -0.86% |
| 3.4천 |
| 2026.09.29 | ₩43,366 | ₩43,406 | ₩43,202 | ₩43,402 | +0.08% | 1.1만 |
|---|
| 2026.09.28 | ₩43,379 | ₩43,620 | ₩43,272 | ₩43,462 | +0.19% | 9.2천 |
|---|
| 2026.09.25 | ₩43,594 | ₩43,812 | ₩43,567 | ₩43,812 | +0.50% | 2.6천 |
|---|
| 2026.09.24 | ₩43,403 | ₩43,403 | ₩43,403 | ₩43,403 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,955 | ₩43,955 | ₩43,549 | ₩43,560 | -0.90% | 1.6천 |
|---|
| 2026.09.22 | ₩44,290 | ₩44,341 | ₩44,136 | ₩44,341 | +0.11% | 5.3천 |
|---|
| 2026.09.21 | ₩43,982 | ₩44,161 | ₩43,942 | ₩44,161 | +0.41% | 1.6천 |
|---|
| 2026.09.18 | ₩43,286 | ₩43,448 | ₩43,219 | ₩43,448 | +0.37% | 7.1천 |
|---|
| 2026.09.17 | ₩43,674 | ₩43,693 | ₩43,674 | ₩43,693 | +0.04% | 1천 |
|---|
| 2026.09.16 | ₩43,460 | ₩43,587 | ₩42,904 | ₩43,113 | -0.80% | 5.8천 |
|---|
| 2026.09.15 | ₩43,393 | ₩43,393 | ₩43,152 | ₩43,232 | -0.37% | 2.1천 |
|---|
| 2026.09.14 | ₩43,393 | ₩43,580 | ₩43,339 | ₩43,460 | +0.15% | 4.5천 |
|---|
| 2026.09.11 | ₩43,902 | ₩44,062 | ₩43,902 | ₩43,998 | +0.22% | 3.7천 |
|---|
| 2026.09.10 | ₩43,681 | ₩43,781 | ₩43,532 | ₩43,532 | -0.34% | 9.3천 |
|---|
| 2026.09.09 | ₩44,357 | ₩44,357 | ₩44,062 | ₩44,084 | -0.62% | 1천 |
|---|
| 2026.09.08 | ₩44,692 | ₩44,705 | ₩44,484 | ₩44,487 | -0.46% | 1.1만 |
|---|
| 2026.09.04 | ₩44,370 | ₩44,516 | ₩44,357 | ₩44,502 | +0.30% | 2.3천 |
|---|
| 2026.09.03 | ₩44,102 | ₩44,330 | ₩44,036 | ₩44,311 | +0.47% | 2.3천 |
|---|
| 2026.09.02 | ₩43,768 | ₩43,890 | ₩43,754 | ₩43,890 | +0.28% | 5.1천 |
|---|
| 2026.09.01 | ₩43,875 | ₩43,955 | ₩43,433 | ₩43,674 | -0.46% | 3.4만 |
|---|
| 2026.08.31 | ₩44,129 | ₩44,129 | ₩43,993 | ₩43,993 | -0.31% | 1.9천 |
|---|
| 2026.08.28 | ₩44,330 | ₩44,357 | ₩44,076 | ₩44,125 | -0.46% | 1.9천 |
|---|
| 2026.08.27 | ₩44,143 | ₩44,259 | ₩44,116 | ₩44,259 | +0.26% | 8.3천 |
|---|
| 2026.08.26 | ₩44,344 | ₩44,366 | ₩44,290 | ₩44,326 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩44,270 | ₩44,416 | ₩44,196 | ₩44,416 | +0.33% | 3.2천 |
|---|
| 2026.08.24 | ₩43,908 | ₩44,048 | ₩43,908 | ₩43,982 | +0.17% | 6.5천 |
|---|
| 2026.08.21 | ₩44,337 | ₩44,357 | ₩44,263 | ₩44,313 | -0.05% | 4.3천 |
|---|
| 2026.08.20 | ₩43,848 | ₩43,928 | ₩43,848 | ₩43,926 | +0.18% | 2.3천 |
|---|
| 2026.08.19 | ₩43,888 | ₩43,969 | ₩43,888 | ₩43,911 | +0.05% | 1.2천 |
|---|
| 2026.08.18 | ₩44,049 | ₩44,102 | ₩43,781 | ₩43,788 | -0.59% | 3.9천 |
|---|
| 2026.08.17 | ₩44,598 | ₩44,685 | ₩44,451 | ₩44,488 | -0.25% | 6.2천 |
|---|
| 2026.08.14 | ₩44,411 | ₩44,491 | ₩44,263 | ₩44,326 | -0.19% | 5.5천 |
|---|
| 2026.08.13 | ₩44,411 | ₩44,444 | ₩44,404 | ₩44,404 | -0.02% | 1.6천 |
|---|
| 2026.08.12 | ₩44,236 | ₩44,370 | ₩44,129 | ₩44,227 | -0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩44,277 | ₩44,277 | ₩43,781 | ₩43,944 | -0.75% | 2.6만 |
|---|
| 2026.08.10 | ₩43,875 | ₩43,928 | ₩43,781 | ₩43,841 | -0.08% | 1.9만 |
|---|
| 2026.08.07 | ₩43,815 | ₩44,049 | ₩43,815 | ₩44,049 | +0.53% | 1.3만 |
|---|
| 2026.08.06 | ₩43,654 | ₩43,848 | ₩43,580 | ₩43,614 | -0.09% | 3.6만 |
|---|
| 2026.08.05 | ₩43,955 | ₩43,955 | ₩43,835 | ₩43,841 | -0.26% | 3.8천 |
|---|
| 2026.08.04 | ₩43,393 | ₩43,794 | ₩43,393 | ₩43,752 | +0.83% | 5.8만 |
|---|
| 2026.08.03 | ₩42,817 | ₩43,111 | ₩42,817 | ₩43,097 | +0.65% | 9.6만 |
|---|
| 2026.07.31 | ₩42,944 | ₩42,944 | ₩42,923 | ₩42,923 | -0.05% | 2.1천 |
|---|
| 2026.07.30 | ₩42,602 | ₩42,932 | ₩42,602 | ₩42,932 | +0.77% | 300 |
|---|
| 2026.07.29 | ₩41,893 | ₩41,933 | ₩41,544 | ₩41,853 | -0.10% | 6.3천 |
|---|
| 2026.07.28 | ₩41,786 | ₩42,023 | ₩41,665 | ₩42,023 | +0.57% | 2.5천 |
|---|
| 2026.07.27 | ₩42,455 | ₩42,455 | ₩42,040 | ₩42,328 | -0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩42,201 | ₩42,388 | ₩42,187 | ₩42,294 | +0.22% | 2.3천 |
|---|
| 2026.07.23 | ₩42,495 | ₩42,495 | ₩42,227 | ₩42,313 | -0.43% | 1.9천 |
|---|
| 2026.07.22 | ₩42,823 | ₩42,844 | ₩42,807 | ₩42,807 | -0.04% | 600 |
|---|
| 2026.07.21 | ₩42,736 | ₩42,897 | ₩42,736 | ₩42,832 | +0.22% | 7.8천 |
|---|
| 2026.07.20 | ₩42,266 | ₩42,266 | ₩41,945 | ₩41,945 | -0.76% | 1.3천 |
|---|
| 2026.07.17 | ₩42,013 | ₩42,174 | ₩42,013 | ₩42,124 | +0.26% | 500 |
|---|
| 2026.07.16 | ₩42,469 | ₩42,596 | ₩42,388 | ₩42,448 | -0.05% | 9.9천 |
|---|
| 2026.07.15 | ₩42,937 | ₩43,044 | ₩42,576 | ₩42,935 | -0.01% | 1만 |
|---|
| 2026.07.14 | ₩42,924 | ₩42,924 | ₩42,803 | ₩42,840 | -0.20% | 1.2천 |
|---|
| 2026.07.13 | ₩42,602 | ₩42,669 | ₩42,428 | ₩42,428 | -0.41% | 9천 |
|---|
| 2026.07.10 | ₩43,152 | ₩43,319 | ₩43,138 | ₩43,192 | +0.09% | 1.9만 |
|---|
| 2026.07.09 | ₩43,091 | ₩44,337 | ₩43,091 | ₩43,138 | +0.11% | 6.9만 |
|---|
| 2026.07.08 | ₩42,596 | ₩42,801 | ₩42,596 | ₩42,801 | +0.48% | 1.5천 |
|---|
| 2026.07.07 | ₩43,272 | ₩43,272 | ₩42,864 | ₩42,915 | -0.83% | 1.3만 |
|---|
| 2026.07.06 | ₩43,486 | ₩43,754 | ₩43,438 | ₩43,639 | +0.35% | 7.5만 |
|---|
| 2026.07.02 | ₩43,419 | ₩43,419 | ₩42,696 | ₩42,837 | -1.34% | 2.3천 |
|---|
| 2026.07.01 | ₩42,870 | ₩42,991 | ₩42,797 | ₩42,797 | -0.17% | 1.5천 |
|---|
| 2026.06.30 | ₩43,125 | ₩43,366 | ₩43,125 | ₩43,366 | +0.56% | 400 |
|---|
| 2026.06.29 | ₩42,777 | ₩42,975 | ₩42,777 | ₩42,975 | +0.46% | 100 |
|---|
| 2026.06.26 | ₩42,549 | ₩42,908 | ₩42,549 | ₩42,742 | +0.45% | 3.6천 |
|---|
| 2026.06.25 | ₩43,111 | ₩43,265 | ₩43,031 | ₩43,031 | -0.19% | 700 |
|---|
| 2026.06.24 | ₩42,723 | ₩42,723 | ₩42,515 | ₩42,655 | -0.16% | 700 |
|---|
| 2026.06.23 | ₩42,991 | ₩42,991 | ₩42,823 | ₩42,823 | -0.39% | 2천 |
|---|
| 2026.06.22 | ₩44,116 | ₩44,116 | ₩44,081 | ₩44,081 | -0.08% | 400 |
|---|
| 2026.06.18 | ₩43,888 | ₩44,017 | ₩43,888 | ₩44,017 | +0.29% | 2.8천 |
|---|
| 2026.06.17 | ₩43,888 | ₩44,049 | ₩43,342 | ₩43,342 | -1.25% | 4.9천 |
|---|
| 2026.06.16 | ₩43,781 | ₩43,781 | ₩43,547 | ₩43,547 | -0.54% | 1.6천 |
|---|
| 2026.06.15 | ₩43,661 | ₩43,661 | ₩43,580 | ₩43,635 | -0.06% | 2.4천 |
|---|
| 2026.06.12 | ₩42,723 | ₩43,098 | ₩42,723 | ₩43,051 | +0.77% | 1.3천 |
|---|
| 2026.06.11 | ₩42,120 | ₩42,845 | ₩42,120 | ₩42,845 | +1.72% | 200 |
|---|
| 2026.06.10 | ₩41,906 | ₩41,906 | ₩41,524 | ₩41,524 | -0.91% | 900 |
|---|
| 2026.06.09 | ₩42,656 | ₩42,656 | ₩41,719 | ₩42,126 | -1.24% | 1.2천 |
|---|
| 2026.06.08 | ₩42,268 | ₩42,268 | ₩42,053 | ₩42,095 | -0.41% | 6.8천 |
|---|
| 2026.06.05 | ₩42,609 | ₩42,656 | ₩41,666 | ₩41,666 | -2.21% | 3.9천 |
|---|
| 2026.06.04 | ₩43,071 | ₩43,371 | ₩43,071 | ₩43,303 | +0.54% | 1.8천 |
|---|
| 2026.06.03 | ₩42,120 | ₩46,198 | ₩42,120 | ₩43,225 | +2.62% | 2.8천 |
|---|
| 2026.06.02 | ₩43,486 | ₩43,754 | ₩43,486 | ₩43,714 | +0.52% | 5.3만 |
|---|
| 2026.06.01 | ₩43,018 | ₩43,239 | ₩43,018 | ₩43,239 | +0.51% | 1.5천 |
|---|
| 2026.05.29 | ₩43,051 | ₩43,078 | ₩43,051 | ₩43,078 | +0.06% | 300 |
|---|
| 2026.05.28 | ₩42,977 | ₩43,071 | ₩42,977 | ₩43,071 | +0.22% | 200 |
|---|
| 2026.05.27 | ₩43,219 | ₩43,219 | ₩43,024 | ₩43,024 | -0.45% | 600 |
|---|
| 2026.05.26 | ₩43,098 | ₩43,098 | ₩43,098 | ₩43,098 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,254 | ₩42,308 | ₩42,094 | ₩42,242 | -0.03% | 1.1만 |
|---|
| 2026.05.21 | ₩41,986 | ₩42,428 | ₩41,986 | ₩42,361 | +0.89% | 1.4천 |
|---|
| 2026.05.20 | ₩41,531 | ₩42,254 | ₩41,437 | ₩42,071 | +1.30% | 1.3만 |
|---|
| 2026.05.19 | ₩41,491 | ₩41,611 | ₩41,338 | ₩41,338 | -0.37% | 2.1천 |
|---|
| 2026.05.18 | ₩41,625 | ₩41,712 | ₩41,504 | ₩41,712 | +0.21% | 1.7천 |
|---|
| 2026.05.15 | ₩41,632 | ₩41,638 | ₩41,558 | ₩41,585 | -0.11% | 6.7천 |
|---|
| 2026.05.14 | ₩42,348 | ₩42,522 | ₩42,348 | ₩42,482 | +0.32% | 700 |
|---|
| 2026.05.13 | ₩42,475 | ₩42,589 | ₩42,475 | ₩42,482 | +0.02% | 1.5천 |
|---|
| 2026.05.12 | ₩41,819 | ₩42,053 | ₩41,819 | ₩42,053 | +0.56% | 2.4천 |
|---|
| 2026.05.11 | ₩42,616 | ₩42,616 | ₩42,576 | ₩42,596 | -0.05% | 2.8천 |
|---|
| 2026.05.08 | ₩42,562 | ₩42,562 | ₩42,549 | ₩42,549 | -0.03% | 200 |
|---|
| 2026.05.07 | ₩42,562 | ₩42,562 | ₩42,161 | ₩42,161 | -0.94% | 1천 |
|---|
| 2026.05.06 | ₩42,576 | ₩44,397 | ₩42,475 | ₩42,757 | +0.42% | 9.8천 |
|---|
| 2026.05.05 | ₩41,625 | ₩41,665 | ₩41,548 | ₩41,548 | -0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩41,370 | ₩41,370 | ₩41,370 | ₩41,370 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩41,451 | ₩41,451 | ₩41,364 | ₩41,364 | -0.21% | 400 |
|---|
| 2026.04.30 | ₩41,042 | ₩41,334 | ₩41,042 | ₩41,334 | +0.71% | 1.1천 |
|---|
| 2026.04.29 | ₩40,553 | ₩40,567 | ₩40,374 | ₩40,374 | -0.44% | 1.2천 |
|---|
| 2026.04.28 | ₩40,694 | ₩40,741 | ₩40,674 | ₩40,674 | -0.05% | 1천 |
|---|
| 2026.04.27 | ₩40,969 | ₩40,982 | ₩40,969 | ₩40,982 | +0.03% | 200 |
|---|
| 2026.04.24 | ₩40,821 | ₩41,018 | ₩40,821 | ₩41,018 | +0.48% | 300 |
|---|
| 2026.04.23 | ₩40,768 | ₩40,768 | ₩40,237 | ₩40,607 | -0.39% | 700 |
|---|
| 2026.04.22 | ₩40,975 | ₩40,977 | ₩40,975 | ₩40,977 | +0.00% | 200 |
|---|
| 2026.04.21 | ₩40,955 | ₩40,955 | ₩40,674 | ₩40,674 | -0.69% | 400 |
|---|
| 2026.04.20 | ₩41,357 | ₩41,357 | ₩41,357 | ₩41,357 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,720 | ₩41,720 | ₩41,555 | ₩41,555 | -0.39% | 1.1천 |
|---|
| 2026.04.16 | ₩41,370 | ₩41,370 | ₩41,017 | ₩41,017 | -0.85% | 1.4천 |
|---|
| 2026.04.15 | ₩41,065 | ₩41,065 | ₩41,065 | ₩41,065 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,002 | ₩41,069 | ₩41,002 | ₩41,069 | +0.16% | 100 |
|---|
| 2026.04.13 | ₩40,600 | ₩40,600 | ₩40,600 | ₩40,600 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,299 | ₩40,299 | ₩40,272 | ₩40,272 | -0.07% | 500 |
|---|
| 2026.04.09 | ₩39,971 | ₩40,185 | ₩39,971 | ₩40,185 | +0.54% | 1.4천 |
|---|
| 2026.04.08 | ₩40,500 | ₩40,500 | ₩40,225 | ₩40,316 | -0.45% | 1.2천 |
|---|
| 2026.04.07 | ₩38,431 | ₩38,431 | ₩38,431 | ₩38,431 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩38,585 | ₩38,692 | ₩38,578 | ₩38,632 | +0.12% | 1.9천 |
|---|
| 2026.04.02 | ₩37,962 | ₩38,384 | ₩37,962 | ₩38,384 | +1.11% | 1.5천 |
|---|
| 2026.04.01 | ₩38,799 | ₩38,973 | ₩38,712 | ₩38,712 | -0.22% | 9천 |
|---|
| 2026.03.31 | ₩37,339 | ₩38,108 | ₩37,339 | ₩38,108 | +2.06% | 200 |
|---|
| 2026.03.30 | ₩37,044 | ₩37,044 | ₩36,837 | ₩36,912 | -0.36% | 1.8천 |
|---|
| 2026.03.27 | ₩36,987 | ₩36,987 | ₩36,987 | ₩36,987 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩37,741 | ₩37,741 | ₩37,311 | ₩37,311 | -1.14% | 300 |
|---|
| 2026.03.25 | ₩38,223 | ₩38,223 | ₩38,223 | ₩38,223 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,507 | ₩37,801 | ₩37,507 | ₩37,801 | +0.79% | 800 |
|---|
| 2026.03.23 | ₩38,052 | ₩38,052 | ₩38,052 | ₩38,052 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩37,152 | ₩37,165 | ₩37,152 | ₩37,165 | +0.04% | 400 |
|---|
| 2026.03.19 | ₩37,634 | ₩38,370 | ₩37,634 | ₩38,303 | +1.78% | 6.2천 |
|---|
| 2026.03.18 | ₩38,879 | ₩38,879 | ₩38,692 | ₩38,732 | -0.38% | 1.1천 |
|---|
| 2026.03.17 | ₩39,248 | ₩39,248 | ₩39,248 | ₩39,248 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩38,933 | ₩39,020 | ₩38,933 | ₩39,020 | +0.22% | 500 |
|---|
| 2026.03.13 | ₩38,611 | ₩38,611 | ₩38,277 | ₩38,283 | -0.85% | 1.2천 |
|---|
| 2026.03.12 | ₩38,478 | ₩38,515 | ₩38,478 | ₩38,515 | +0.10% | 100 |
|---|
| 2026.03.11 | ₩39,388 | ₩39,388 | ₩39,333 | ₩39,333 | -0.14% | 1.8천 |
|---|
| 2026.03.10 | ₩39,335 | ₩39,430 | ₩39,335 | ₩39,430 | +0.24% | 800 |
|---|
| 2026.03.09 | ₩38,551 | ₩39,162 | ₩38,451 | ₩39,162 | +1.58% | 1.5천 |
|---|
| 2026.03.06 | ₩38,384 | ₩38,973 | ₩38,384 | ₩38,973 | +1.54% | 3.5천 |
|---|
| 2026.03.05 | ₩39,415 | ₩39,415 | ₩38,826 | ₩39,191 | -0.57% | 1.5천 |
|---|
| 2026.03.04 | ₩40,125 | ₩40,245 | ₩40,114 | ₩40,114 | -0.03% | 2.4천 |
|---|
| 2026.03.03 | ₩39,294 | ₩39,736 | ₩39,241 | ₩39,644 | +0.89% | 4.5천 |
|---|
| 2026.03.02 | ₩40,781 | ₩41,183 | ₩40,781 | ₩41,116 | +0.82% | 3.1천 |
|---|
| 2026.02.27 | ₩41,712 | ₩41,806 | ₩41,712 | ₩41,806 | +0.22% | 300 |
|---|
| 2026.02.26 | ₩41,953 | ₩41,953 | ₩41,886 | ₩41,886 | -0.16% | 500 |
|---|
| 2026.02.25 | ₩41,980 | ₩42,025 | ₩41,980 | ₩41,980 | 0.00% | 800 |
|---|
| 2026.02.24 | ₩41,611 | ₩41,611 | ₩41,582 | ₩41,582 | -0.07% | 400 |
|---|
| 2026.02.23 | ₩41,411 | ₩41,411 | ₩41,310 | ₩41,317 | -0.23% | 1.9천 |
|---|
| 2026.02.20 | ₩41,437 | ₩41,437 | ₩41,437 | ₩41,437 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,848 | ₩40,962 | ₩40,750 | ₩40,962 | +0.28% | 500 |
|---|
| 2026.02.18 | ₩41,089 | ₩41,089 | ₩41,062 | ₩41,062 | -0.07% | 1천 |
|---|
| 2026.02.17 | ₩40,861 | ₩40,928 | ₩40,861 | ₩40,928 | +0.16% | 500 |
|---|
| 2026.02.13 | ₩40,875 | ₩41,028 | ₩40,875 | ₩41,028 | +0.37% | 900 |
|---|
| 2026.02.12 | ₩41,437 | ₩41,491 | ₩40,957 | ₩40,957 | -1.16% | 1.2만 |
|---|
| 2026.02.11 | ₩41,069 | ₩41,431 | ₩41,042 | ₩41,393 | +0.79% | 4.6천 |
|---|
| 2026.02.10 | ₩41,036 | ₩41,089 | ₩40,969 | ₩40,973 | -0.15% | 7.3천 |
|---|
| 2026.02.09 | ₩40,714 | ₩40,861 | ₩40,714 | ₩40,861 | +0.36% | 1.1천 |
|---|
| 2026.02.06 | ₩40,181 | ₩40,302 | ₩40,181 | ₩40,302 | +0.30% | 200 |
|---|
| 2026.02.05 | ₩39,589 | ₩39,629 | ₩39,371 | ₩39,371 | -0.55% | 800 |
|---|
| 2026.02.04 | ₩39,991 | ₩39,991 | ₩39,763 | ₩39,864 | -0.32% | 8.7천 |
|---|
| 2026.02.03 | ₩40,165 | ₩40,165 | ₩39,994 | ₩39,994 | -0.43% | 900 |
|---|
| 2026.02.02 | ₩39,857 | ₩39,972 | ₩39,736 | ₩39,972 | +0.29% | 1.5천 |
|---|
| 2026.01.30 | ₩40,232 | ₩40,232 | ₩39,844 | ₩39,877 | -0.88% | 700 |
|---|
| 2026.01.29 | ₩40,192 | ₩40,397 | ₩39,931 | ₩40,397 | +0.51% | 600 |
|---|
| 2026.01.28 | ₩40,098 | ₩40,298 | ₩40,098 | ₩40,298 | +0.50% | 300 |
|---|
| 2026.01.27 | ₩40,326 | ₩40,406 | ₩40,312 | ₩40,353 | +0.07% | 2.8천 |
|---|
| 2026.01.26 | ₩39,857 | ₩39,931 | ₩39,857 | ₩39,890 | +0.08% | 1.5천 |
|---|
| 2026.01.23 | ₩39,777 | ₩39,777 | ₩39,742 | ₩39,742 | -0.09% | 300 |
|---|
| 2026.01.22 | ₩39,442 | ₩39,549 | ₩39,442 | ₩39,532 | +0.23% | 3.4천 |
|---|
| 2026.01.21 | ₩39,060 | ₩39,375 | ₩39,027 | ₩39,303 | +0.62% | 4.3천 |
|---|
| 2026.01.20 | ₩38,966 | ₩39,442 | ₩38,910 | ₩38,910 | -0.14% | 1.8천 |
|---|
| 2026.01.16 | ₩39,395 | ₩40,038 | ₩39,388 | ₩39,427 | +0.08% | 2.8만 |
|---|
| 2026.01.15 | ₩39,415 | ₩39,609 | ₩39,415 | ₩39,428 | +0.03% | 2.8만 |
|---|
| 2026.01.14 | ₩39,335 | ₩39,402 | ₩39,207 | ₩39,340 | +0.01% | 8.8천 |
|---|
| 2026.01.13 | ₩39,201 | ₩40,252 | ₩39,201 | ₩39,248 | +0.12% | 700 |
|---|
| 2026.01.12 | ₩39,228 | ₩39,448 | ₩39,228 | ₩39,448 | +0.56% | 300 |
|---|
| 2026.01.09 | ₩38,960 | ₩39,147 | ₩38,960 | ₩39,127 | +0.43% | 2.3천 |
|---|
| 2026.01.08 | ₩38,732 | ₩38,839 | ₩38,645 | ₩38,828 | +0.25% | 1.5천 |
|---|
| 2026.01.07 | ₩38,919 | ₩39,120 | ₩38,819 | ₩38,873 | -0.12% | 1.4만 |
|---|
| 2026.01.06 | ₩39,037 | ₩39,201 | ₩39,033 | ₩39,073 | +0.09% | 5천 |
|---|
| 2026.01.05 | ₩38,538 | ₩38,893 | ₩38,511 | ₩38,822 | +0.74% | 1.9만 |
|---|
| 2026.01.02 | ₩38,705 | ₩38,705 | ₩38,277 | ₩38,370 | -0.87% | 3.4천 |
|---|
| 2025.12.31 | ₩37,915 | ₩38,076 | ₩37,701 | ₩37,835 | -0.21% | 5.3천 |
|---|
| 2025.12.30 | ₩38,116 | ₩38,759 | ₩38,061 | ₩38,061 | -0.14% | 800 |
|---|
| 2025.12.29 | ₩37,942 | ₩38,036 | ₩37,942 | ₩37,994 | +0.14% | 3.6천 |
|---|
| 2025.12.26 | ₩38,042 | ₩38,116 | ₩38,022 | ₩38,069 | +0.07% | 4.2천 |
|---|
| 2025.12.24 | ₩37,915 | ₩37,915 | ₩37,911 | ₩37,911 | -0.01% | 300 |
|---|
| 2025.12.23 | ₩37,777 | ₩37,902 | ₩37,777 | ₩37,856 | +0.21% | 1.2만 |
|---|
| 2025.12.22 | ₩37,886 | ₩37,942 | ₩37,886 | ₩37,902 | +0.04% | 200 |
|---|
| 2025.12.19 | ₩37,808 | ₩37,875 | ₩37,808 | ₩37,815 | +0.02% | 1.5천 |
|---|
| 2025.12.18 | ₩37,607 | ₩37,620 | ₩37,507 | ₩37,517 | -0.24% | 3.6천 |
|---|
| 2025.12.17 | ₩37,180 | ₩37,180 | ₩37,180 | ₩37,180 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,433 | ₩37,433 | ₩37,326 | ₩37,429 | -0.01% | 300 |
|---|
| 2025.12.15 | ₩37,679 | ₩37,679 | ₩37,679 | ₩37,679 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩37,607 | ₩37,615 | ₩37,500 | ₩37,504 | -0.27% | 3.4천 |
|---|
| 2025.12.11 | ₩37,792 | ₩37,792 | ₩37,792 | ₩37,792 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,706 | ₩37,706 | ₩37,706 | ₩37,706 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,375 | ₩37,379 | ₩37,324 | ₩37,324 | -0.14% | 3.4천 |
|---|
| 2025.12.08 | ₩37,326 | ₩37,379 | ₩37,326 | ₩37,334 | +0.02% | 1.3천 |
|---|
| 2025.12.05 | ₩37,460 | ₩37,460 | ₩37,353 | ₩37,361 | -0.26% | 2.2천 |
|---|
| 2025.12.04 | ₩37,353 | ₩37,353 | ₩37,327 | ₩37,327 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩37,197 | ₩37,259 | ₩37,165 | ₩37,259 | +0.17% | 2.1천 |
|---|
| 2025.12.02 | ₩37,111 | ₩37,111 | ₩37,044 | ₩37,097 | -0.04% | 3.1천 |
|---|
| 2025.12.01 | ₩37,126 | ₩37,126 | ₩37,011 | ₩37,011 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩37,152 | ₩37,152 | ₩37,152 | ₩37,152 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩37,071 | ₩37,071 | ₩37,071 | ₩37,071 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,478 | ₩36,636 | ₩36,478 | ₩36,636 | +0.43% | 1.3천 |
|---|
| 2025.11.24 | ₩36,414 | ₩36,414 | ₩36,410 | ₩36,410 | -0.01% | 100 |
|---|
| 2025.11.21 | ₩37,172 | ₩37,172 | ₩36,000 | ₩36,162 | -2.72% | 2.1천 |
|---|
| 2025.11.20 | ₩37,379 | ₩37,379 | ₩35,834 | ₩35,834 | -4.13% | 600 |
|---|
| 2025.11.19 | ₩36,292 | ₩36,643 | ₩36,248 | ₩36,351 | +0.16% | 3.8천 |
|---|
| 2025.11.18 | ₩36,454 | ₩36,454 | ₩36,454 | ₩36,454 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩36,757 | ₩36,757 | ₩36,757 | ₩36,757 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,178 | ₩37,299 | ₩37,172 | ₩37,172 | -0.02% | 3.8천 |
|---|
| 2025.11.13 | ₩37,527 | ₩37,527 | ₩37,239 | ₩37,239 | -0.77% | 1.7천 |
|---|
| 2025.11.12 | ₩37,683 | ₩37,683 | ₩37,683 | ₩37,683 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,567 | ₩37,594 | ₩37,523 | ₩37,523 | -0.12% | 1천 |
|---|
| 2025.11.10 | ₩37,205 | ₩37,353 | ₩37,205 | ₩37,353 | +0.40% | 5.1천 |
|---|
| 2025.11.07 | ₩36,562 | ₩36,832 | ₩36,536 | ₩36,832 | +0.74% | 3.8천 |
|---|
| 2025.11.06 | ₩36,696 | ₩36,801 | ₩36,696 | ₩36,801 | +0.28% | 100 |
|---|
| 2025.11.05 | ₩36,944 | ₩36,944 | ₩36,944 | ₩36,944 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,723 | ₩36,723 | ₩36,664 | ₩36,664 | -0.16% | 700 |
|---|
| 2025.11.03 | ₩37,140 | ₩37,140 | ₩37,140 | ₩37,140 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩37,071 | ₩37,071 | ₩37,044 | ₩37,057 | -0.04% | 300 |
|---|
| 2025.10.30 | ₩37,252 | ₩37,252 | ₩37,252 | ₩37,252 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,594 | ₩37,594 | ₩37,366 | ₩37,369 | -0.60% | 800 |
|---|
| 2025.10.28 | ₩37,553 | ₩37,553 | ₩37,465 | ₩37,465 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩37,474 | ₩37,474 | ₩37,474 | ₩37,474 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,192 | ₩37,219 | ₩37,174 | ₩37,174 | -0.05% | 1.2천 |
|---|
| 2025.10.23 | ₩37,094 | ₩37,094 | ₩37,040 | ₩37,040 | -0.14% | 200 |
|---|
| 2025.10.22 | ₩36,832 | ₩36,832 | ₩36,832 | ₩36,832 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,978 | ₩37,016 | ₩36,884 | ₩36,886 | -0.25% | 2.7천 |
|---|
| 2025.10.20 | ₩37,174 | ₩37,174 | ₩37,174 | ₩37,174 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,810 | ₩36,810 | ₩36,810 | ₩36,810 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩36,991 | ₩36,991 | ₩36,786 | ₩36,786 | -0.55% | 400 |
|---|
| 2025.10.15 | ₩36,621 | ₩36,621 | ₩36,621 | ₩36,621 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,201 | ₩36,367 | ₩36,201 | ₩36,367 | +0.46% | 100 |
|---|
| 2025.10.13 | ₩36,281 | ₩36,388 | ₩36,281 | ₩36,376 | +0.26% | 600 |
|---|
| 2025.10.10 | ₩36,308 | ₩36,308 | ₩35,812 | ₩35,812 | -1.36% | 1.2천 |
|---|