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 | ₩42,754 | ₩42,844 | ₩42,741 | ₩42,844 | +0.21% | 3.2천 |
| 2026.10.08 | ₩42,539 | ₩42,539 | ₩42,392 | ₩42,491 | -0.11% | 1.6천 |
| 2026.10.07 | ₩42,714 | ₩42,928 | ₩42,714 | ₩42,895 | +0.42% | 1.2천 |
| 2026.10.06 | ₩43,519 | ₩43,612 | ₩43,492 | ₩43,494 | -0.06% | 4.1천 |
| 2026.10.05 | ₩43,237 | ₩43,454 | ₩43,237 | ₩43,454 | +0.50% | 800 |
| 2026.10.02 | ₩43,022 | ₩43,168 | ₩42,995 | ₩43,168 | +0.34% | 2.7천 |
| 2026.10.01 | ₩42,940 | ₩42,940 | ₩40,956 | ₩42,546 | -0.92% | 36.7만 |
| 2026.09.30 | ₩43,498 | ₩43,498 | ₩43,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,124 |
| -0.86% |
| 3.4천 |
| 2026.09.29 | ₩43,438 | ₩43,478 | ₩43,274 | ₩43,474 | +0.08% | 1.1만 |
|---|
| 2026.09.28 | ₩43,452 | ₩43,693 | ₩43,344 | ₩43,535 | +0.19% | 9.2천 |
|---|
| 2026.09.25 | ₩43,666 | ₩43,885 | ₩43,639 | ₩43,885 | +0.50% | 2.6천 |
|---|
| 2026.09.24 | ₩43,476 | ₩43,476 | ₩43,476 | ₩43,476 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,028 | ₩44,028 | ₩43,622 | ₩43,633 | -0.90% | 1.6천 |
|---|
| 2026.09.22 | ₩44,364 | ₩44,415 | ₩44,209 | ₩44,415 | +0.11% | 5.3천 |
|---|
| 2026.09.21 | ₩44,055 | ₩44,235 | ₩44,015 | ₩44,235 | +0.41% | 1.6천 |
|---|
| 2026.09.18 | ₩43,358 | ₩43,520 | ₩43,291 | ₩43,520 | +0.37% | 7.1천 |
|---|
| 2026.09.17 | ₩43,747 | ₩43,765 | ₩43,747 | ₩43,765 | +0.04% | 1천 |
|---|
| 2026.09.16 | ₩43,532 | ₩43,659 | ₩42,975 | ₩43,185 | -0.80% | 5.8천 |
|---|
| 2026.09.15 | ₩43,465 | ₩43,465 | ₩43,223 | ₩43,304 | -0.37% | 2.1천 |
|---|
| 2026.09.14 | ₩43,465 | ₩43,653 | ₩43,411 | ₩43,532 | +0.15% | 4.5천 |
|---|
| 2026.09.11 | ₩43,975 | ₩44,136 | ₩43,975 | ₩44,071 | +0.22% | 3.7천 |
|---|
| 2026.09.10 | ₩43,753 | ₩43,854 | ₩43,604 | ₩43,604 | -0.34% | 9.3천 |
|---|
| 2026.09.09 | ₩44,431 | ₩44,431 | ₩44,136 | ₩44,157 | -0.62% | 1천 |
|---|
| 2026.09.08 | ₩44,766 | ₩44,780 | ₩44,558 | ₩44,561 | -0.46% | 1.1만 |
|---|
| 2026.09.04 | ₩44,444 | ₩44,590 | ₩44,431 | ₩44,576 | +0.30% | 2.3천 |
|---|
| 2026.09.03 | ₩44,176 | ₩44,404 | ₩44,109 | ₩44,385 | +0.47% | 2.3천 |
|---|
| 2026.09.02 | ₩43,841 | ₩43,963 | ₩43,827 | ₩43,963 | +0.28% | 5.1천 |
|---|
| 2026.09.01 | ₩43,948 | ₩44,028 | ₩43,505 | ₩43,747 | -0.46% | 3.4만 |
|---|
| 2026.08.31 | ₩44,203 | ₩44,203 | ₩44,066 | ₩44,066 | -0.31% | 1.9천 |
|---|
| 2026.08.28 | ₩44,404 | ₩44,431 | ₩44,149 | ₩44,199 | -0.46% | 1.9천 |
|---|
| 2026.08.27 | ₩44,216 | ₩44,333 | ₩44,189 | ₩44,333 | +0.26% | 8.3천 |
|---|
| 2026.08.26 | ₩44,417 | ₩44,440 | ₩44,364 | ₩44,400 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩44,344 | ₩44,490 | ₩44,270 | ₩44,490 | +0.33% | 3.2천 |
|---|
| 2026.08.24 | ₩43,981 | ₩44,121 | ₩43,981 | ₩44,055 | +0.17% | 6.5천 |
|---|
| 2026.08.21 | ₩44,411 | ₩44,431 | ₩44,337 | ₩44,387 | -0.05% | 4.3천 |
|---|
| 2026.08.20 | ₩43,921 | ₩44,002 | ₩43,921 | ₩43,999 | +0.18% | 2.3천 |
|---|
| 2026.08.19 | ₩43,961 | ₩44,042 | ₩43,961 | ₩43,984 | +0.05% | 1.2천 |
|---|
| 2026.08.18 | ₩44,122 | ₩44,176 | ₩43,854 | ₩43,861 | -0.59% | 3.9천 |
|---|
| 2026.08.17 | ₩44,672 | ₩44,759 | ₩44,525 | ₩44,562 | -0.25% | 6.2천 |
|---|
| 2026.08.14 | ₩44,484 | ₩44,565 | ₩44,337 | ₩44,400 | -0.19% | 5.5천 |
|---|
| 2026.08.13 | ₩44,484 | ₩44,518 | ₩44,478 | ₩44,478 | -0.02% | 1.6천 |
|---|
| 2026.08.12 | ₩44,310 | ₩44,444 | ₩44,203 | ₩44,301 | -0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩44,350 | ₩44,350 | ₩43,854 | ₩44,018 | -0.75% | 2.6만 |
|---|
| 2026.08.10 | ₩43,948 | ₩44,002 | ₩43,854 | ₩43,914 | -0.08% | 1.9만 |
|---|
| 2026.08.07 | ₩43,887 | ₩44,122 | ₩43,887 | ₩44,122 | +0.53% | 1.3만 |
|---|
| 2026.08.06 | ₩43,727 | ₩43,921 | ₩43,653 | ₩43,686 | -0.09% | 3.6만 |
|---|
| 2026.08.05 | ₩44,028 | ₩44,028 | ₩43,908 | ₩43,914 | -0.26% | 3.8천 |
|---|
| 2026.08.04 | ₩43,465 | ₩43,867 | ₩43,465 | ₩43,824 | +0.83% | 5.8만 |
|---|
| 2026.08.03 | ₩42,888 | ₩43,183 | ₩42,888 | ₩43,168 | +0.65% | 9.6만 |
|---|
| 2026.07.31 | ₩43,016 | ₩43,016 | ₩42,994 | ₩42,994 | -0.05% | 2.1천 |
|---|
| 2026.07.30 | ₩42,673 | ₩43,003 | ₩42,673 | ₩43,003 | +0.77% | 300 |
|---|
| 2026.07.29 | ₩41,962 | ₩42,003 | ₩41,614 | ₩41,922 | -0.10% | 6.3천 |
|---|
| 2026.07.28 | ₩41,855 | ₩42,093 | ₩41,734 | ₩42,093 | +0.57% | 2.5천 |
|---|
| 2026.07.27 | ₩42,526 | ₩42,526 | ₩42,110 | ₩42,398 | -0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩42,271 | ₩42,459 | ₩42,258 | ₩42,365 | +0.22% | 2.3천 |
|---|
| 2026.07.23 | ₩42,566 | ₩42,566 | ₩42,298 | ₩42,384 | -0.43% | 1.9천 |
|---|
| 2026.07.22 | ₩42,895 | ₩42,915 | ₩42,879 | ₩42,879 | -0.04% | 600 |
|---|
| 2026.07.21 | ₩42,808 | ₩42,969 | ₩42,808 | ₩42,903 | +0.22% | 7.8천 |
|---|
| 2026.07.20 | ₩42,337 | ₩42,337 | ₩42,015 | ₩42,015 | -0.76% | 1.3천 |
|---|
| 2026.07.17 | ₩42,083 | ₩42,244 | ₩42,083 | ₩42,195 | +0.26% | 500 |
|---|
| 2026.07.16 | ₩42,539 | ₩42,667 | ₩42,459 | ₩42,519 | -0.05% | 9.9천 |
|---|
| 2026.07.15 | ₩43,009 | ₩43,116 | ₩42,647 | ₩43,006 | -0.01% | 1만 |
|---|
| 2026.07.14 | ₩42,995 | ₩42,995 | ₩42,875 | ₩42,911 | -0.20% | 1.2천 |
|---|
| 2026.07.13 | ₩42,673 | ₩42,741 | ₩42,499 | ₩42,499 | -0.41% | 9천 |
|---|
| 2026.07.10 | ₩43,223 | ₩43,391 | ₩43,210 | ₩43,264 | +0.09% | 1.9만 |
|---|
| 2026.07.09 | ₩43,163 | ₩44,411 | ₩43,163 | ₩43,210 | +0.11% | 6.9만 |
|---|
| 2026.07.08 | ₩42,667 | ₩42,872 | ₩42,667 | ₩42,872 | +0.48% | 1.5천 |
|---|
| 2026.07.07 | ₩43,344 | ₩43,344 | ₩42,935 | ₩42,986 | -0.83% | 1.3만 |
|---|
| 2026.07.06 | ₩43,559 | ₩43,827 | ₩43,511 | ₩43,712 | +0.35% | 7.5만 |
|---|
| 2026.07.02 | ₩43,492 | ₩43,492 | ₩42,767 | ₩42,908 | -1.34% | 2.3천 |
|---|
| 2026.07.01 | ₩42,942 | ₩43,062 | ₩42,868 | ₩42,868 | -0.17% | 1.5천 |
|---|
| 2026.06.30 | ₩43,197 | ₩43,438 | ₩43,197 | ₩43,438 | +0.56% | 400 |
|---|
| 2026.06.29 | ₩42,848 | ₩43,046 | ₩42,848 | ₩43,046 | +0.46% | 100 |
|---|
| 2026.06.26 | ₩42,620 | ₩42,979 | ₩42,620 | ₩42,813 | +0.45% | 3.6천 |
|---|
| 2026.06.25 | ₩43,183 | ₩43,337 | ₩43,103 | ₩43,103 | -0.19% | 700 |
|---|
| 2026.06.24 | ₩42,794 | ₩42,794 | ₩42,586 | ₩42,726 | -0.16% | 700 |
|---|
| 2026.06.23 | ₩43,062 | ₩43,062 | ₩42,895 | ₩42,895 | -0.39% | 2천 |
|---|
| 2026.06.22 | ₩44,189 | ₩44,189 | ₩44,154 | ₩44,154 | -0.08% | 400 |
|---|
| 2026.06.18 | ₩43,961 | ₩44,090 | ₩43,961 | ₩44,090 | +0.29% | 2.8천 |
|---|
| 2026.06.17 | ₩43,961 | ₩44,122 | ₩43,414 | ₩43,414 | -1.25% | 4.9천 |
|---|
| 2026.06.16 | ₩43,854 | ₩43,854 | ₩43,619 | ₩43,619 | -0.54% | 1.6천 |
|---|
| 2026.06.15 | ₩43,733 | ₩43,733 | ₩43,653 | ₩43,708 | -0.06% | 2.4천 |
|---|
| 2026.06.12 | ₩42,794 | ₩43,170 | ₩42,794 | ₩43,123 | +0.77% | 1.3천 |
|---|
| 2026.06.11 | ₩42,190 | ₩42,916 | ₩42,190 | ₩42,916 | +1.72% | 200 |
|---|
| 2026.06.10 | ₩41,976 | ₩41,976 | ₩41,594 | ₩41,594 | -0.91% | 900 |
|---|
| 2026.06.09 | ₩42,727 | ₩42,727 | ₩41,788 | ₩42,196 | -1.24% | 1.2천 |
|---|
| 2026.06.08 | ₩42,338 | ₩42,338 | ₩42,123 | ₩42,165 | -0.41% | 6.8천 |
|---|
| 2026.06.05 | ₩42,680 | ₩42,727 | ₩41,736 | ₩41,736 | -2.21% | 3.9천 |
|---|
| 2026.06.04 | ₩43,143 | ₩43,443 | ₩43,143 | ₩43,375 | +0.54% | 1.8천 |
|---|
| 2026.06.03 | ₩42,190 | ₩46,275 | ₩42,190 | ₩43,297 | +2.62% | 2.8천 |
|---|
| 2026.06.02 | ₩43,559 | ₩43,827 | ₩43,559 | ₩43,787 | +0.52% | 5.3만 |
|---|
| 2026.06.01 | ₩43,089 | ₩43,311 | ₩43,089 | ₩43,311 | +0.51% | 1.5천 |
|---|
| 2026.05.29 | ₩43,123 | ₩43,150 | ₩43,123 | ₩43,150 | +0.06% | 300 |
|---|
| 2026.05.28 | ₩43,049 | ₩43,143 | ₩43,049 | ₩43,143 | +0.22% | 200 |
|---|
| 2026.05.27 | ₩43,291 | ₩43,291 | ₩43,096 | ₩43,096 | -0.45% | 600 |
|---|
| 2026.05.26 | ₩43,170 | ₩43,170 | ₩43,170 | ₩43,170 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,325 | ₩42,378 | ₩42,164 | ₩42,313 | -0.03% | 1.1만 |
|---|
| 2026.05.21 | ₩42,056 | ₩42,499 | ₩42,056 | ₩42,432 | +0.89% | 1.4천 |
|---|
| 2026.05.20 | ₩41,600 | ₩42,325 | ₩41,506 | ₩42,141 | +1.30% | 1.3만 |
|---|
| 2026.05.19 | ₩41,560 | ₩41,681 | ₩41,407 | ₩41,407 | -0.37% | 2.1천 |
|---|
| 2026.05.18 | ₩41,694 | ₩41,781 | ₩41,573 | ₩41,781 | +0.21% | 1.7천 |
|---|
| 2026.05.15 | ₩41,701 | ₩41,708 | ₩41,627 | ₩41,654 | -0.11% | 6.7천 |
|---|
| 2026.05.14 | ₩42,419 | ₩42,593 | ₩42,419 | ₩42,553 | +0.32% | 700 |
|---|
| 2026.05.13 | ₩42,546 | ₩42,660 | ₩42,546 | ₩42,553 | +0.02% | 1.5천 |
|---|
| 2026.05.12 | ₩41,889 | ₩42,123 | ₩41,889 | ₩42,123 | +0.56% | 2.4천 |
|---|
| 2026.05.11 | ₩42,687 | ₩42,687 | ₩42,647 | ₩42,667 | -0.05% | 2.8천 |
|---|
| 2026.05.08 | ₩42,633 | ₩42,633 | ₩42,620 | ₩42,620 | -0.03% | 200 |
|---|
| 2026.05.07 | ₩42,633 | ₩42,633 | ₩42,231 | ₩42,231 | -0.94% | 1천 |
|---|
| 2026.05.06 | ₩42,647 | ₩44,471 | ₩42,546 | ₩42,828 | +0.42% | 9.8천 |
|---|
| 2026.05.05 | ₩41,694 | ₩41,734 | ₩41,618 | ₩41,618 | -0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩41,439 | ₩41,439 | ₩41,439 | ₩41,439 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩41,520 | ₩41,520 | ₩41,433 | ₩41,433 | -0.21% | 400 |
|---|
| 2026.04.30 | ₩41,111 | ₩41,403 | ₩41,111 | ₩41,403 | +0.71% | 1.1천 |
|---|
| 2026.04.29 | ₩40,621 | ₩40,634 | ₩40,441 | ₩40,441 | -0.44% | 1.2천 |
|---|
| 2026.04.28 | ₩40,762 | ₩40,809 | ₩40,742 | ₩40,742 | -0.05% | 1천 |
|---|
| 2026.04.27 | ₩41,037 | ₩41,050 | ₩41,037 | ₩41,050 | +0.03% | 200 |
|---|
| 2026.04.24 | ₩40,889 | ₩41,086 | ₩40,889 | ₩41,086 | +0.48% | 300 |
|---|
| 2026.04.23 | ₩40,836 | ₩40,836 | ₩40,304 | ₩40,675 | -0.39% | 700 |
|---|
| 2026.04.22 | ₩41,043 | ₩41,045 | ₩41,043 | ₩41,045 | +0.00% | 200 |
|---|
| 2026.04.21 | ₩41,023 | ₩41,023 | ₩40,742 | ₩40,742 | -0.69% | 400 |
|---|
| 2026.04.20 | ₩41,426 | ₩41,426 | ₩41,426 | ₩41,426 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,789 | ₩41,789 | ₩41,624 | ₩41,624 | -0.39% | 1.1천 |
|---|
| 2026.04.16 | ₩41,439 | ₩41,439 | ₩41,085 | ₩41,085 | -0.85% | 1.4천 |
|---|
| 2026.04.15 | ₩41,133 | ₩41,133 | ₩41,133 | ₩41,133 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,070 | ₩41,137 | ₩41,070 | ₩41,137 | +0.16% | 100 |
|---|
| 2026.04.13 | ₩40,668 | ₩40,668 | ₩40,668 | ₩40,668 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,366 | ₩40,366 | ₩40,339 | ₩40,339 | -0.07% | 500 |
|---|
| 2026.04.09 | ₩40,037 | ₩40,252 | ₩40,037 | ₩40,252 | +0.54% | 1.4천 |
|---|
| 2026.04.08 | ₩40,567 | ₩40,567 | ₩40,292 | ₩40,383 | -0.45% | 1.2천 |
|---|
| 2026.04.07 | ₩38,495 | ₩38,495 | ₩38,495 | ₩38,495 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩38,649 | ₩38,756 | ₩38,642 | ₩38,696 | +0.12% | 1.9천 |
|---|
| 2026.04.02 | ₩38,025 | ₩38,448 | ₩38,025 | ₩38,448 | +1.11% | 1.5천 |
|---|
| 2026.04.01 | ₩38,864 | ₩39,038 | ₩38,776 | ₩38,776 | -0.22% | 9천 |
|---|
| 2026.03.31 | ₩37,401 | ₩38,171 | ₩37,401 | ₩38,171 | +2.06% | 200 |
|---|
| 2026.03.30 | ₩37,106 | ₩37,106 | ₩36,898 | ₩36,973 | -0.36% | 1.8천 |
|---|
| 2026.03.27 | ₩37,048 | ₩37,048 | ₩37,048 | ₩37,048 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩37,804 | ₩37,804 | ₩37,373 | ₩37,373 | -1.14% | 300 |
|---|
| 2026.03.25 | ₩38,287 | ₩38,287 | ₩38,287 | ₩38,287 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,569 | ₩37,864 | ₩37,569 | ₩37,864 | +0.79% | 800 |
|---|
| 2026.03.23 | ₩38,115 | ₩38,115 | ₩38,115 | ₩38,115 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩37,213 | ₩37,227 | ₩37,213 | ₩37,227 | +0.04% | 400 |
|---|
| 2026.03.19 | ₩37,696 | ₩38,434 | ₩37,696 | ₩38,367 | +1.78% | 6.2천 |
|---|
| 2026.03.18 | ₩38,944 | ₩38,944 | ₩38,756 | ₩38,796 | -0.38% | 1.1천 |
|---|
| 2026.03.17 | ₩39,313 | ₩39,313 | ₩39,313 | ₩39,313 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩38,998 | ₩39,085 | ₩38,998 | ₩39,085 | +0.22% | 500 |
|---|
| 2026.03.13 | ₩38,676 | ₩38,676 | ₩38,340 | ₩38,347 | -0.85% | 1.2천 |
|---|
| 2026.03.12 | ₩38,542 | ₩38,579 | ₩38,542 | ₩38,579 | +0.10% | 100 |
|---|
| 2026.03.11 | ₩39,454 | ₩39,454 | ₩39,399 | ₩39,399 | -0.14% | 1.8천 |
|---|
| 2026.03.10 | ₩39,400 | ₩39,495 | ₩39,400 | ₩39,495 | +0.24% | 800 |
|---|
| 2026.03.09 | ₩38,615 | ₩39,227 | ₩38,515 | ₩39,227 | +1.58% | 1.5천 |
|---|
| 2026.03.06 | ₩38,448 | ₩39,038 | ₩38,448 | ₩39,038 | +1.54% | 3.5천 |
|---|
| 2026.03.05 | ₩39,481 | ₩39,481 | ₩38,890 | ₩39,257 | -0.57% | 1.5천 |
|---|
| 2026.03.04 | ₩40,192 | ₩40,312 | ₩40,181 | ₩40,181 | -0.03% | 2.4천 |
|---|
| 2026.03.03 | ₩39,360 | ₩39,803 | ₩39,306 | ₩39,710 | +0.89% | 4.5천 |
|---|
| 2026.03.02 | ₩40,849 | ₩41,251 | ₩40,849 | ₩41,184 | +0.82% | 3.1천 |
|---|
| 2026.02.27 | ₩41,781 | ₩41,875 | ₩41,781 | ₩41,875 | +0.22% | 300 |
|---|
| 2026.02.26 | ₩42,023 | ₩42,023 | ₩41,956 | ₩41,956 | -0.16% | 500 |
|---|
| 2026.02.25 | ₩42,050 | ₩42,095 | ₩42,050 | ₩42,050 | 0.00% | 800 |
|---|
| 2026.02.24 | ₩41,681 | ₩41,681 | ₩41,651 | ₩41,651 | -0.07% | 400 |
|---|
| 2026.02.23 | ₩41,479 | ₩41,479 | ₩41,379 | ₩41,386 | -0.23% | 1.9천 |
|---|
| 2026.02.20 | ₩41,506 | ₩41,506 | ₩41,506 | ₩41,506 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,916 | ₩41,030 | ₩40,818 | ₩41,030 | +0.28% | 500 |
|---|
| 2026.02.18 | ₩41,158 | ₩41,158 | ₩41,131 | ₩41,131 | -0.07% | 1천 |
|---|
| 2026.02.17 | ₩40,929 | ₩40,997 | ₩40,929 | ₩40,997 | +0.16% | 500 |
|---|
| 2026.02.13 | ₩40,943 | ₩41,096 | ₩40,943 | ₩41,096 | +0.37% | 900 |
|---|
| 2026.02.12 | ₩41,506 | ₩41,560 | ₩41,025 | ₩41,025 | -1.16% | 1.2만 |
|---|
| 2026.02.11 | ₩41,137 | ₩41,500 | ₩41,111 | ₩41,462 | +0.79% | 4.6천 |
|---|
| 2026.02.10 | ₩41,104 | ₩41,158 | ₩41,037 | ₩41,041 | -0.15% | 7.3천 |
|---|
| 2026.02.09 | ₩40,782 | ₩40,929 | ₩40,782 | ₩40,929 | +0.36% | 1.1천 |
|---|
| 2026.02.06 | ₩40,248 | ₩40,369 | ₩40,248 | ₩40,369 | +0.30% | 200 |
|---|
| 2026.02.05 | ₩39,655 | ₩39,695 | ₩39,436 | ₩39,436 | -0.55% | 800 |
|---|
| 2026.02.04 | ₩40,057 | ₩40,057 | ₩39,829 | ₩39,930 | -0.32% | 8.7천 |
|---|
| 2026.02.03 | ₩40,232 | ₩40,232 | ₩40,060 | ₩40,060 | -0.43% | 900 |
|---|
| 2026.02.02 | ₩39,923 | ₩40,039 | ₩39,803 | ₩40,039 | +0.29% | 1.5천 |
|---|
| 2026.01.30 | ₩40,299 | ₩40,299 | ₩39,910 | ₩39,943 | -0.88% | 700 |
|---|
| 2026.01.29 | ₩40,259 | ₩40,464 | ₩39,997 | ₩40,464 | +0.51% | 600 |
|---|
| 2026.01.28 | ₩40,165 | ₩40,365 | ₩40,165 | ₩40,365 | +0.50% | 300 |
|---|
| 2026.01.27 | ₩40,393 | ₩40,473 | ₩40,379 | ₩40,420 | +0.07% | 2.8천 |
|---|
| 2026.01.26 | ₩39,923 | ₩39,997 | ₩39,923 | ₩39,957 | +0.08% | 1.5천 |
|---|
| 2026.01.23 | ₩39,843 | ₩39,843 | ₩39,808 | ₩39,808 | -0.09% | 300 |
|---|
| 2026.01.22 | ₩39,507 | ₩39,615 | ₩39,507 | ₩39,597 | +0.23% | 3.4천 |
|---|
| 2026.01.21 | ₩39,125 | ₩39,440 | ₩39,092 | ₩39,368 | +0.62% | 4.3천 |
|---|
| 2026.01.20 | ₩39,031 | ₩39,507 | ₩38,975 | ₩38,975 | -0.14% | 1.8천 |
|---|
| 2026.01.16 | ₩39,461 | ₩40,104 | ₩39,454 | ₩39,493 | +0.08% | 2.8만 |
|---|
| 2026.01.15 | ₩39,481 | ₩39,675 | ₩39,481 | ₩39,494 | +0.03% | 2.8만 |
|---|
| 2026.01.14 | ₩39,400 | ₩39,467 | ₩39,273 | ₩39,406 | +0.01% | 8.8천 |
|---|
| 2026.01.13 | ₩39,266 | ₩40,319 | ₩39,266 | ₩39,313 | +0.12% | 700 |
|---|
| 2026.01.12 | ₩39,293 | ₩39,514 | ₩39,293 | ₩39,514 | +0.56% | 300 |
|---|
| 2026.01.09 | ₩39,025 | ₩39,212 | ₩39,025 | ₩39,192 | +0.43% | 2.3천 |
|---|
| 2026.01.08 | ₩38,796 | ₩38,904 | ₩38,709 | ₩38,893 | +0.25% | 1.5천 |
|---|
| 2026.01.07 | ₩38,984 | ₩39,186 | ₩38,884 | ₩38,937 | -0.12% | 1.4만 |
|---|
| 2026.01.06 | ₩39,102 | ₩39,266 | ₩39,098 | ₩39,139 | +0.09% | 5천 |
|---|
| 2026.01.05 | ₩38,602 | ₩38,957 | ₩38,575 | ₩38,886 | +0.74% | 1.9만 |
|---|
| 2026.01.02 | ₩38,770 | ₩38,770 | ₩38,340 | ₩38,434 | -0.87% | 3.4천 |
|---|
| 2025.12.31 | ₩37,978 | ₩38,139 | ₩37,764 | ₩37,898 | -0.21% | 5.3천 |
|---|
| 2025.12.30 | ₩38,179 | ₩38,823 | ₩38,124 | ₩38,124 | -0.14% | 800 |
|---|
| 2025.12.29 | ₩38,005 | ₩38,099 | ₩38,005 | ₩38,057 | +0.14% | 3.6천 |
|---|
| 2025.12.26 | ₩38,106 | ₩38,179 | ₩38,085 | ₩38,132 | +0.07% | 4.2천 |
|---|
| 2025.12.24 | ₩37,978 | ₩37,978 | ₩37,974 | ₩37,974 | -0.01% | 300 |
|---|
| 2025.12.23 | ₩37,840 | ₩37,965 | ₩37,840 | ₩37,919 | +0.21% | 1.2만 |
|---|
| 2025.12.22 | ₩37,949 | ₩38,005 | ₩37,949 | ₩37,965 | +0.04% | 200 |
|---|
| 2025.12.19 | ₩37,871 | ₩37,938 | ₩37,871 | ₩37,878 | +0.02% | 1.5천 |
|---|
| 2025.12.18 | ₩37,670 | ₩37,683 | ₩37,569 | ₩37,580 | -0.24% | 3.6천 |
|---|
| 2025.12.17 | ₩37,242 | ₩37,242 | ₩37,242 | ₩37,242 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,495 | ₩37,495 | ₩37,388 | ₩37,491 | -0.01% | 300 |
|---|
| 2025.12.15 | ₩37,742 | ₩37,742 | ₩37,742 | ₩37,742 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩37,670 | ₩37,678 | ₩37,562 | ₩37,566 | -0.27% | 3.4천 |
|---|
| 2025.12.11 | ₩37,855 | ₩37,855 | ₩37,855 | ₩37,855 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,769 | ₩37,769 | ₩37,769 | ₩37,769 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,438 | ₩37,442 | ₩37,387 | ₩37,387 | -0.14% | 3.4천 |
|---|
| 2025.12.08 | ₩37,388 | ₩37,442 | ₩37,388 | ₩37,396 | +0.02% | 1.3천 |
|---|
| 2025.12.05 | ₩37,522 | ₩37,522 | ₩37,415 | ₩37,423 | -0.26% | 2.2천 |
|---|
| 2025.12.04 | ₩37,415 | ₩37,415 | ₩37,389 | ₩37,389 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩37,259 | ₩37,321 | ₩37,227 | ₩37,321 | +0.17% | 2.1천 |
|---|
| 2025.12.02 | ₩37,173 | ₩37,173 | ₩37,106 | ₩37,158 | -0.04% | 3.1천 |
|---|
| 2025.12.01 | ₩37,188 | ₩37,188 | ₩37,073 | ₩37,073 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩37,213 | ₩37,213 | ₩37,213 | ₩37,213 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩37,133 | ₩37,133 | ₩37,133 | ₩37,133 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,539 | ₩36,697 | ₩36,539 | ₩36,697 | +0.43% | 1.3천 |
|---|
| 2025.11.24 | ₩36,474 | ₩36,474 | ₩36,470 | ₩36,470 | -0.01% | 100 |
|---|
| 2025.11.21 | ₩37,234 | ₩37,234 | ₩36,060 | ₩36,222 | -2.72% | 2.1천 |
|---|
| 2025.11.20 | ₩37,442 | ₩37,442 | ₩35,893 | ₩35,893 | -4.13% | 600 |
|---|
| 2025.11.19 | ₩36,352 | ₩36,704 | ₩36,308 | ₩36,411 | +0.16% | 3.8천 |
|---|
| 2025.11.18 | ₩36,515 | ₩36,515 | ₩36,515 | ₩36,515 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩36,818 | ₩36,818 | ₩36,818 | ₩36,818 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,240 | ₩37,361 | ₩37,234 | ₩37,234 | -0.02% | 3.8천 |
|---|
| 2025.11.13 | ₩37,589 | ₩37,589 | ₩37,301 | ₩37,301 | -0.77% | 1.7천 |
|---|
| 2025.11.12 | ₩37,746 | ₩37,746 | ₩37,746 | ₩37,746 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,629 | ₩37,656 | ₩37,585 | ₩37,585 | -0.12% | 1천 |
|---|
| 2025.11.10 | ₩37,267 | ₩37,415 | ₩37,267 | ₩37,415 | +0.40% | 5.1천 |
|---|
| 2025.11.07 | ₩36,623 | ₩36,893 | ₩36,596 | ₩36,893 | +0.74% | 3.8천 |
|---|
| 2025.11.06 | ₩36,757 | ₩36,862 | ₩36,757 | ₩36,862 | +0.28% | 100 |
|---|
| 2025.11.05 | ₩37,006 | ₩37,006 | ₩37,006 | ₩37,006 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,784 | ₩36,784 | ₩36,725 | ₩36,725 | -0.16% | 700 |
|---|
| 2025.11.03 | ₩37,201 | ₩37,201 | ₩37,201 | ₩37,201 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩37,133 | ₩37,133 | ₩37,106 | ₩37,118 | -0.04% | 300 |
|---|
| 2025.10.30 | ₩37,314 | ₩37,314 | ₩37,314 | ₩37,314 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,656 | ₩37,656 | ₩37,428 | ₩37,431 | -0.60% | 800 |
|---|
| 2025.10.28 | ₩37,616 | ₩37,616 | ₩37,527 | ₩37,527 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩37,537 | ₩37,537 | ₩37,537 | ₩37,537 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,254 | ₩37,281 | ₩37,236 | ₩37,236 | -0.05% | 1.2천 |
|---|
| 2025.10.23 | ₩37,156 | ₩37,156 | ₩37,102 | ₩37,102 | -0.14% | 200 |
|---|
| 2025.10.22 | ₩36,893 | ₩36,893 | ₩36,893 | ₩36,893 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,039 | ₩37,078 | ₩36,945 | ₩36,948 | -0.25% | 2.7천 |
|---|
| 2025.10.20 | ₩37,236 | ₩37,236 | ₩37,236 | ₩37,236 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,871 | ₩36,871 | ₩36,871 | ₩36,871 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,053 | ₩37,053 | ₩36,847 | ₩36,847 | -0.55% | 400 |
|---|
| 2025.10.15 | ₩36,682 | ₩36,682 | ₩36,682 | ₩36,682 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,261 | ₩36,427 | ₩36,261 | ₩36,427 | +0.46% | 100 |
|---|
| 2025.10.13 | ₩36,342 | ₩36,449 | ₩36,342 | ₩36,437 | +0.26% | 600 |
|---|
| 2025.10.10 | ₩36,368 | ₩36,368 | ₩35,872 | ₩35,872 | -1.36% | 1.2천 |
|---|