시장 데이터를 불러오는 중
전체 종목
VanEck Technology TruSector ETF 과거 주가
VanEck Technology TruSector ETF · TRUT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Technology TruSector ETF · TRUT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,373 | ₩45,614 | ₩45,333 | ₩45,534 | +0.35% | 14.8만 |
| 2026.10.08 | ₩45,802 | ₩45,989 | ₩45,185 | ₩45,373 | -0.94% | 9만 |
| 2026.10.07 | ₩45,896 | ₩46,177 | ₩45,896 | ₩46,164 | +0.58% | 6.6만 |
| 2026.10.06 | ₩46,398 | ₩46,485 | ₩46,221 | ₩46,221 | -0.38% | 4.2만 |
| 2026.10.05 | ₩45,922 | ₩46,070 | ₩45,822 | ₩45,961 | +0.08% | 11.2만 |
| 2026.10.02 | ₩45,775 | ₩45,882 | ₩45,561 | ₩45,626 | -0.32% | 15.7만 |
| 2026.10.01 | ₩44,891 | ₩45,259 | ₩44,810 | ₩45,148 | +0.57% | 9.6만 |
| 2026.09.30 | ₩45,226 | ₩45,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,912 |
| -0.69% |
| 6.6만 |
| 2026.09.29 | ₩44,783 | ₩44,998 | ₩44,556 | ₩44,564 | -0.49% | 7.9만 |
|---|
| 2026.09.28 | ₩44,810 | ₩45,031 | ₩44,556 | ₩44,715 | -0.21% | 8.7만 |
|---|
| 2026.09.25 | ₩44,690 | ₩45,105 | ₩44,690 | ₩45,019 | +0.74% | 11.1만 |
|---|
| 2026.09.24 | ₩44,256 | ₩44,643 | ₩44,193 | ₩44,576 | +0.72% | 7.2만 |
|---|
| 2026.09.23 | ₩44,984 | ₩44,984 | ₩44,529 | ₩44,699 | -0.63% | 9.7만 |
|---|
| 2026.09.22 | ₩44,690 | ₩45,051 | ₩44,690 | ₩45,014 | +0.73% | 8.2만 |
|---|
| 2026.09.21 | ₩44,020 | ₩44,797 | ₩44,020 | ₩44,750 | +1.66% | 7.3만 |
|---|
| 2026.09.18 | ₩43,376 | ₩43,671 | ₩43,216 | ₩43,650 | +0.63% | 9.9만 |
|---|
| 2026.09.17 | ₩43,015 | ₩43,403 | ₩43,015 | ₩43,309 | +0.69% | 10.2만 |
|---|
| 2026.09.16 | ₩42,519 | ₩42,814 | ₩42,103 | ₩42,349 | -0.40% | 6.9만 |
|---|
| 2026.09.15 | ₩42,586 | ₩42,586 | ₩42,251 | ₩42,323 | -0.62% | 29.5만 |
|---|
| 2026.09.14 | ₩42,184 | ₩42,776 | ₩42,184 | ₩42,527 | +0.81% | 19.2만 |
|---|
| 2026.09.11 | ₩43,309 | ₩43,443 | ₩43,216 | ₩43,226 | -0.19% | 10.4만 |
|---|
| 2026.09.10 | ₩42,747 | ₩42,874 | ₩42,653 | ₩42,716 | -0.07% | 14.3만 |
|---|
| 2026.09.09 | ₩43,216 | ₩43,216 | ₩42,988 | ₩43,104 | -0.26% | 3.9만 |
|---|
| 2026.09.08 | ₩43,631 | ₩43,631 | ₩43,122 | ₩43,141 | -1.12% | 7.2만 |
|---|
| 2026.09.04 | ₩43,497 | ₩43,551 | ₩43,175 | ₩43,297 | -0.46% | 8.5만 |
|---|
| 2026.09.03 | ₩42,559 | ₩43,283 | ₩42,559 | ₩43,166 | +1.43% | 11.4만 |
|---|
| 2026.09.02 | ₩42,599 | ₩42,760 | ₩42,412 | ₩42,633 | +0.08% | 9.6만 |
|---|
| 2026.09.01 | ₩42,492 | ₩42,773 | ₩42,298 | ₩42,491 | -0.00% | 22.9만 |
|---|
| 2026.08.31 | ₩42,894 | ₩43,001 | ₩42,693 | ₩42,948 | +0.12% | 17.7만 |
|---|
| 2026.08.28 | ₩43,269 | ₩43,510 | ₩42,773 | ₩42,835 | -1.00% | 6.7만 |
|---|
| 2026.08.27 | ₩42,747 | ₩43,417 | ₩42,559 | ₩43,370 | +1.46% | 5.6만 |
|---|
| 2026.08.26 | ₩41,795 | ₩42,063 | ₩41,648 | ₩41,919 | +0.29% | 7.8만 |
|---|
| 2026.08.25 | ₩41,822 | ₩41,929 | ₩41,594 | ₩41,801 | -0.05% | 7.7만 |
|---|
| 2026.08.24 | ₩41,715 | ₩41,715 | ₩41,299 | ₩41,405 | -0.74% | 26.1만 |
|---|
| 2026.08.21 | ₩42,264 | ₩42,278 | ₩41,835 | ₩42,059 | -0.49% | 9.2만 |
|---|
| 2026.08.20 | ₩42,237 | ₩42,371 | ₩42,026 | ₩42,050 | -0.44% | 11.3만 |
|---|
| 2026.08.19 | ₩42,700 | ₩42,700 | ₩42,130 | ₩42,212 | -1.14% | 31.1만 |
|---|
| 2026.08.18 | ₩42,666 | ₩42,666 | ₩42,371 | ₩42,513 | -0.36% | 34.5만 |
|---|
| 2026.08.17 | ₩43,604 | ₩43,685 | ₩43,363 | ₩43,380 | -0.51% | 11.1만 |
|---|
| 2026.08.14 | ₩43,778 | ₩43,778 | ₩43,299 | ₩43,419 | -0.82% | 6.7만 |
|---|
| 2026.08.13 | ₩43,323 | ₩43,765 | ₩43,269 | ₩43,608 | +0.66% | 9.3만 |
|---|
| 2026.08.12 | ₩43,376 | ₩43,376 | ₩43,095 | ₩43,202 | -0.40% | 11.3만 |
|---|
| 2026.08.11 | ₩43,095 | ₩43,095 | ₩42,586 | ₩42,740 | -0.82% | 6만 |
|---|
| 2026.08.10 | ₩43,229 | ₩43,276 | ₩42,866 | ₩42,866 | -0.84% | 9.1만 |
|---|
| 2026.08.07 | ₩43,269 | ₩43,457 | ₩42,934 | ₩43,348 | +0.18% | 7.1만 |
|---|
| 2026.08.06 | ₩42,412 | ₩43,028 | ₩42,412 | ₩42,831 | +0.99% | 8만 |
|---|
| 2026.08.05 | ₩43,122 | ₩43,202 | ₩42,747 | ₩42,857 | -0.62% | 7.6만 |
|---|
| 2026.08.04 | ₩41,889 | ₩42,954 | ₩41,876 | ₩42,816 | +2.21% | 4.9만 |
|---|
| 2026.08.03 | ₩40,241 | ₩41,219 | ₩40,067 | ₩41,081 | +2.09% | 6.7만 |
|---|
| 2026.07.31 | ₩40,777 | ₩40,871 | ₩39,785 | ₩40,518 | -0.63% | 11만 |
|---|
| 2026.07.30 | ₩39,906 | ₩40,710 | ₩39,906 | ₩40,663 | +1.90% | 14.7만 |
|---|
| 2026.07.29 | ₩39,557 | ₩39,879 | ₩38,633 | ₩38,633 | -2.34% | 227.2만 |
|---|
| 2026.07.28 | ₩39,450 | ₩39,836 | ₩39,330 | ₩39,635 | +0.47% | 41만 |
|---|
| 2026.07.27 | ₩40,871 | ₩40,871 | ₩39,772 | ₩40,079 | -1.94% | 152만 |
|---|
| 2026.07.24 | ₩40,683 | ₩41,125 | ₩40,315 | ₩40,457 | -0.56% | 15.2만 |
|---|
| 2026.07.23 | ₩40,991 | ₩41,112 | ₩40,562 | ₩40,832 | -0.39% | 15.4만 |
|---|
| 2026.07.22 | ₩40,911 | ₩41,460 | ₩40,911 | ₩41,361 | +1.10% | 4.7만 |
|---|
| 2026.07.21 | ₩41,031 | ₩41,340 | ₩40,817 | ₩41,311 | +0.68% | 10.5만 |
|---|
| 2026.07.20 | ₩40,629 | ₩40,830 | ₩40,321 | ₩40,336 | -0.72% | 7.6만 |
|---|
| 2026.07.17 | ₩39,973 | ₩40,723 | ₩39,584 | ₩40,355 | +0.96% | 23.6만 |
|---|
| 2026.07.16 | ₩41,018 | ₩41,018 | ₩40,576 | ₩40,742 | -0.67% | 34.8만 |
|---|
| 2026.07.15 | ₩41,829 | ₩41,829 | ₩40,938 | ₩41,495 | -0.80% | 7.3만 |
|---|
| 2026.07.14 | ₩41,420 | ₩41,701 | ₩41,102 | ₩41,569 | +0.36% | 12.2만 |
|---|
| 2026.07.13 | ₩41,273 | ₩41,554 | ₩40,911 | ₩41,068 | -0.50% | 17.9만 |
|---|
| 2026.07.10 | ₩41,541 | ₩41,943 | ₩41,353 | ₩41,896 | +0.85% | 8.6만 |
|---|
| 2026.07.09 | ₩41,380 | ₩41,782 | ₩41,192 | ₩41,667 | +0.69% | 12.7만 |
|---|
| 2026.07.08 | ₩40,395 | ₩41,009 | ₩40,093 | ₩41,009 | +1.52% | 8.3만 |
|---|
| 2026.07.07 | ₩40,335 | ₩40,696 | ₩39,879 | ₩40,345 | +0.03% | 17만 |
|---|
| 2026.07.06 | ₩40,844 | ₩41,447 | ₩40,830 | ₩41,101 | +0.63% | 6.5만 |
|---|
| 2026.07.02 | ₩41,152 | ₩41,634 | ₩40,147 | ₩40,522 | -1.53% | 19.1만 |
|---|
| 2026.07.01 | ₩41,273 | ₩41,487 | ₩41,192 | ₩41,212 | -0.15% | 6.9만 |
|---|
| 2026.06.30 | ₩41,018 | ₩42,077 | ₩40,978 | ₩42,067 | +2.56% | 8.4만 |
|---|
| 2026.06.29 | ₩40,589 | ₩41,011 | ₩40,134 | ₩40,963 | +0.92% | 7만 |
|---|
| 2026.06.26 | ₩40,026 | ₩40,589 | ₩40,013 | ₩40,227 | +0.50% | 18.5만 |
|---|
| 2026.06.25 | ₩41,554 | ₩41,567 | ₩40,107 | ₩40,601 | -2.29% | 11.3만 |
|---|
| 2026.06.24 | ₩41,232 | ₩41,420 | ₩40,509 | ₩40,805 | -1.04% | 19.1만 |
|---|
| 2026.06.23 | ₩41,219 | ₩41,755 | ₩41,119 | ₩41,151 | -0.17% | 31.7만 |
|---|
| 2026.06.22 | ₩42,894 | ₩43,216 | ₩42,492 | ₩42,564 | -0.77% | 15.2만 |
|---|
| 2026.06.18 | ₩42,479 | ₩42,747 | ₩42,331 | ₩42,725 | +0.58% | 10.8만 |
|---|
| 2026.06.17 | ₩42,184 | ₩42,264 | ₩41,460 | ₩41,574 | -1.45% | 5.6만 |
|---|
| 2026.06.16 | ₩42,532 | ₩42,666 | ₩41,809 | ₩41,873 | -1.55% | 9.5만 |
|---|
| 2026.06.15 | ₩42,331 | ₩42,854 | ₩42,331 | ₩42,765 | +1.03% | 7.4만 |
|---|
| 2026.06.12 | ₩41,018 | ₩41,594 | ₩40,924 | ₩41,417 | +0.97% | 4.1만 |
|---|
| 2026.06.11 | ₩40,281 | ₩41,310 | ₩40,067 | ₩41,267 | +2.45% | 7.2만 |
|---|
| 2026.06.10 | ₩40,603 | ₩41,139 | ₩40,045 | ₩40,167 | -1.07% | 14.9만 |
|---|
| 2026.06.09 | ₩42,036 | ₩42,264 | ₩39,517 | ₩41,006 | -2.45% | 76.8만 |
|---|
| 2026.06.08 | ₩42,184 | ₩42,358 | ₩41,688 | ₩41,817 | -0.87% | 8.8만 |
|---|
| 2026.06.05 | ₩42,854 | ₩42,854 | ₩41,219 | ₩41,306 | -3.61% | 88.1만 |
|---|
| 2026.06.04 | ₩43,443 | ₩44,020 | ₩43,082 | ₩43,781 | +0.78% | 10.5만 |
|---|
| 2026.06.03 | ₩44,984 | ₩44,984 | ₩44,241 | ₩44,398 | -1.30% | 7.1만 |
|---|
| 2026.06.02 | ₩44,850 | ₩45,118 | ₩44,757 | ₩45,057 | +0.46% | 10만 |
|---|
| 2026.06.01 | ₩43,926 | ₩44,770 | ₩43,899 | ₩44,651 | +1.65% | 15.8만 |
|---|
| 2026.05.29 | ₩43,430 | ₩43,644 | ₩43,309 | ₩43,602 | +0.39% | 6.6만 |
|---|
| 2026.05.28 | ₩42,318 | ₩42,866 | ₩42,184 | ₩42,745 | +1.01% | 10.1만 |
|---|
| 2026.05.27 | ₩42,412 | ₩42,412 | ₩41,862 | ₩42,203 | -0.49% | 10.5만 |
|---|
| 2026.05.26 | ₩42,170 | ₩42,613 | ₩42,170 | ₩42,412 | +0.57% | 14.5만 |
|---|
| 2026.05.22 | ₩41,728 | ₩41,929 | ₩41,634 | ₩41,696 | -0.08% | 7.3만 |
|---|
| 2026.05.21 | ₩41,219 | ₩41,487 | ₩41,049 | ₩41,466 | +0.60% | 3만 |
|---|
| 2026.05.20 | ₩40,844 | ₩41,380 | ₩40,844 | ₩41,321 | +1.17% | 13.9만 |
|---|
| 2026.05.19 | ₩40,509 | ₩40,911 | ₩40,442 | ₩40,574 | +0.16% | 8.5만 |
|---|
| 2026.05.18 | ₩41,554 | ₩41,554 | ₩40,428 | ₩40,869 | -1.65% | 32.4만 |
|---|
| 2026.05.15 | ₩41,286 | ₩41,862 | ₩41,045 | ₩41,297 | +0.03% | 11.6만 |
|---|
| 2026.05.14 | ₩41,393 | ₩42,036 | ₩41,393 | ₩41,965 | +1.38% | 11.9만 |
|---|
| 2026.05.13 | ₩41,058 | ₩41,353 | ₩40,641 | ₩41,195 | +0.33% | 14.4만 |
|---|
| 2026.05.12 | ₩40,857 | ₩40,991 | ₩40,067 | ₩40,792 | -0.16% | 14.5만 |
|---|
| 2026.05.11 | ₩40,790 | ₩41,279 | ₩40,790 | ₩41,179 | +0.95% | 11만 |
|---|
| 2026.05.08 | ₩40,107 | ₩40,804 | ₩40,107 | ₩40,781 | +1.68% | 13.2만 |
|---|
| 2026.05.07 | ₩39,705 | ₩40,201 | ₩39,631 | ₩39,695 | -0.02% | 11.9만 |
|---|
| 2026.05.06 | ₩38,887 | ₩39,705 | ₩38,887 | ₩39,681 | +2.04% | 9.8만 |
|---|
| 2026.05.05 | ₩38,445 | ₩38,753 | ₩38,392 | ₩38,650 | +0.53% | 6.2만 |
|---|
| 2026.05.04 | ₩38,244 | ₩38,284 | ₩37,815 | ₩38,051 | -0.50% | 11.5만 |
|---|
| 2026.05.01 | ₩37,949 | ₩38,271 | ₩37,949 | ₩38,117 | +0.44% | 10.2만 |
|---|
| 2026.04.30 | ₩37,802 | ₩37,815 | ₩37,065 | ₩37,605 | -0.52% | 11.8만 |
|---|
| 2026.04.29 | ₩37,748 | ₩37,869 | ₩37,588 | ₩37,819 | +0.19% | 21.4만 |
|---|
| 2026.04.28 | ₩37,440 | ₩37,869 | ₩37,400 | ₩37,787 | +0.93% | 15.7만 |
|---|
| 2026.04.27 | ₩37,949 | ₩38,258 | ₩37,802 | ₩38,256 | +0.81% | 13.5만 |
|---|
| 2026.04.24 | ₩37,681 | ₩38,124 | ₩37,413 | ₩38,075 | +1.05% | 11만 |
|---|
| 2026.04.23 | ₩37,494 | ₩37,596 | ₩36,810 | ₩37,187 | -0.82% | 14.6만 |
|---|
| 2026.04.22 | ₩37,105 | ₩37,708 | ₩37,105 | ₩37,701 | +1.61% | 10.6만 |
|---|
| 2026.04.21 | ₩36,944 | ₩37,159 | ₩36,784 | ₩36,872 | -0.20% | 7만 |
|---|
| 2026.04.20 | ₩36,944 | ₩36,998 | ₩36,636 | ₩36,947 | +0.01% | 8.6만 |
|---|
| 2026.04.17 | ₩36,784 | ₩37,038 | ₩36,777 | ₩36,958 | +0.47% | 9.1만 |
|---|
| 2026.04.16 | ₩36,194 | ₩36,395 | ₩35,872 | ₩36,379 | +0.51% | 11.1만 |
|---|
| 2026.04.15 | ₩35,537 | ₩36,107 | ₩35,524 | ₩36,099 | +1.58% | 6.8만 |
|---|
| 2026.04.14 | ₩35,015 | ₩35,363 | ₩34,988 | ₩35,323 | +0.88% | 14.8만 |
|---|
| 2026.04.13 | ₩34,077 | ₩34,774 | ₩34,023 | ₩34,757 | +2.00% | 17.3만 |
|---|
| 2026.04.10 | ₩34,090 | ₩34,385 | ₩34,037 | ₩34,180 | +0.26% | 9.7만 |
|---|
| 2026.04.09 | ₩33,635 | ₩33,943 | ₩33,527 | ₩33,919 | +0.84% | 11만 |
|---|
| 2026.04.08 | ₩34,104 | ₩34,104 | ₩33,608 | ₩33,769 | -0.98% | 7.6만 |
|---|
| 2026.04.07 | ₩32,616 | ₩32,911 | ₩32,120 | ₩32,855 | +0.73% | 9.3만 |
|---|
| 2026.04.06 | ₩32,737 | ₩32,790 | ₩32,629 | ₩32,777 | +0.12% | 9.9만 |
|---|
| 2026.04.02 | ₩31,745 | ₩32,643 | ₩31,691 | ₩32,632 | +2.79% | 8.3만 |
|---|
| 2026.04.01 | ₩32,335 | ₩32,576 | ₩32,227 | ₩32,415 | +0.25% | 17.2만 |
|---|
| 2026.03.31 | ₩31,316 | ₩32,134 | ₩31,252 | ₩32,065 | +2.39% | 18.2만 |
|---|
| 2026.03.30 | ₩31,571 | ₩31,571 | ₩30,593 | ₩30,772 | -2.53% | 245만 |
|---|
| 2026.03.27 | ₩31,638 | ₩31,718 | ₩31,142 | ₩31,265 | -1.18% | 406.4만 |
|---|
| 2026.03.26 | ₩32,388 | ₩32,522 | ₩31,852 | ₩31,852 | -1.65% | 391.7만 |
|---|
| 2026.03.25 | ₩32,964 | ₩33,018 | ₩32,683 | ₩32,763 | -0.61% | 11만 |
|---|
| 2026.03.24 | ₩32,670 | ₩32,763 | ₩32,455 | ₩32,575 | -0.29% | 27.4만 |
|---|
| 2026.03.23 | ₩33,058 | ₩33,206 | ₩32,670 | ₩32,824 | -0.71% | 10.8만 |
|---|
| 2026.03.20 | ₩32,830 | ₩32,830 | ₩32,134 | ₩32,336 | -1.51% | 224.2만 |
|---|
| 2026.03.19 | ₩32,562 | ₩33,179 | ₩32,536 | ₩33,069 | +1.56% | 20.8만 |
|---|
| 2026.03.18 | ₩33,460 | ₩33,584 | ₩33,085 | ₩33,089 | -1.11% | 8.1만 |
|---|
| 2026.03.17 | ₩33,487 | ₩33,661 | ₩33,407 | ₩33,511 | +0.07% | 8.6만 |
|---|
| 2026.03.16 | ₩33,447 | ₩33,782 | ₩33,373 | ₩33,446 | -0.00% | 9.2만 |
|---|
| 2026.03.13 | ₩33,567 | ₩33,742 | ₩32,938 | ₩32,985 | -1.74% | 68.4만 |
|---|
| 2026.03.12 | ₩33,795 | ₩33,795 | ₩33,407 | ₩33,431 | -1.08% | 12.5만 |
|---|
| 2026.03.11 | ₩34,110 | ₩34,271 | ₩33,809 | ₩34,016 | -0.27% | 10.6만 |
|---|
| 2026.03.10 | ₩33,862 | ₩34,184 | ₩33,775 | ₩33,890 | +0.08% | 8.7만 |
|---|
| 2026.03.09 | ₩33,018 | ₩33,970 | ₩32,978 | ₩33,894 | +2.65% | 13.2만 |
|---|
| 2026.03.06 | ₩33,393 | ₩33,742 | ₩33,232 | ₩33,316 | -0.23% | 20.8만 |
|---|
| 2026.03.05 | ₩33,728 | ₩34,037 | ₩33,460 | ₩33,907 | +0.53% | 15.2만 |
|---|
| 2026.03.04 | ₩33,608 | ₩33,956 | ₩33,407 | ₩33,786 | +0.53% | 8.4만 |
|---|
| 2026.03.03 | ₩32,964 | ₩33,447 | ₩32,750 | ₩33,329 | +1.11% | 77.2만 |
|---|
| 2026.03.02 | ₩32,924 | ₩33,782 | ₩32,924 | ₩33,691 | +2.33% | 16.2만 |
|---|
| 2026.02.27 | ₩33,527 | ₩33,715 | ₩33,326 | ₩33,350 | -0.53% | 72.3만 |
|---|
| 2026.02.26 | ₩34,666 | ₩34,666 | ₩33,795 | ₩34,113 | -1.60% | 19만 |
|---|
| 2026.02.25 | ₩34,392 | ₩34,854 | ₩34,358 | ₩34,763 | +1.08% | 12.2만 |
|---|
| 2026.02.24 | ₩33,594 | ₩34,398 | ₩33,594 | ₩34,164 | +1.70% | 24.2만 |
|---|
| 2026.02.23 | ₩34,104 | ₩34,171 | ₩33,608 | ₩33,706 | -1.17% | 12.1만 |
|---|
| 2026.02.20 | ₩33,735 | ₩34,291 | ₩33,735 | ₩34,184 | +1.33% | 10.7만 |
|---|
| 2026.02.19 | ₩33,903 | ₩34,094 | ₩33,782 | ₩33,923 | +0.06% | 8.3만 |
|---|
| 2026.02.18 | ₩33,929 | ₩34,465 | ₩33,889 | ₩34,142 | +0.63% | 16.5만 |
|---|
| 2026.02.17 | ₩33,273 | ₩34,007 | ₩33,219 | ₩33,775 | +1.51% | 30.9만 |
|---|
| 2026.02.13 | ₩33,903 | ₩33,949 | ₩33,514 | ₩33,592 | -0.92% | 26만 |
|---|
| 2026.02.12 | ₩34,827 | ₩34,827 | ₩33,809 | ₩33,817 | -2.90% | 24.9만 |
|---|
| 2026.02.11 | ₩35,122 | ₩35,122 | ₩34,519 | ₩34,767 | -1.01% | 4.5만 |
|---|
| 2026.02.10 | ₩34,841 | ₩35,015 | ₩34,665 | ₩34,665 | -0.50% | 12.4만 |
|---|
| 2026.02.09 | ₩34,425 | ₩35,015 | ₩34,425 | ₩34,891 | +1.35% | 7.2만 |
|---|
| 2026.02.06 | ₩33,567 | ₩34,425 | ₩33,567 | ₩34,334 | +2.28% | 7.7만 |
|---|
| 2026.02.05 | ₩33,487 | ₩33,567 | ₩32,844 | ₩32,956 | -1.58% | 79만 |
|---|
| 2026.02.04 | ₩34,090 | ₩34,090 | ₩33,098 | ₩33,547 | -1.59% | 165.3만 |
|---|
| 2026.02.03 | ₩34,814 | ₩34,814 | ₩33,782 | ₩34,175 | -1.84% | 87.7만 |
|---|
| 2026.02.02 | ₩34,787 | ₩35,149 | ₩34,787 | ₩34,945 | +0.45% | 9.1만 |
|---|
| 2026.01.30 | ₩35,008 | ₩35,202 | ₩34,619 | ₩34,799 | -0.60% | 11.5만 |
|---|
| 2026.01.29 | ₩35,216 | ₩35,269 | ₩34,398 | ₩35,249 | +0.10% | 22.6만 |
|---|
| 2026.01.28 | ₩36,000 | ₩36,047 | ₩35,732 | ₩35,971 | -0.08% | 10.5만 |
|---|
| 2026.01.27 | ₩35,631 | ₩35,899 | ₩35,524 | ₩35,726 | +0.27% | 8.1만 |
|---|
| 2026.01.26 | ₩35,068 | ₩35,350 | ₩35,068 | ₩35,224 | +0.44% | 12.4만 |
|---|
| 2026.01.23 | ₩34,653 | ₩35,042 | ₩34,559 | ₩34,930 | +0.80% | 11.3만 |
|---|
| 2026.01.22 | ₩34,854 | ₩34,854 | ₩34,613 | ₩34,713 | -0.40% | 11.4만 |
|---|
| 2026.01.21 | ₩34,224 | ₩34,774 | ₩34,037 | ₩34,499 | +0.80% | 28.3만 |
|---|
| 2026.01.20 | ₩34,506 | ₩34,680 | ₩34,077 | ₩34,132 | -1.08% | 88.7만 |
|---|
| 2026.01.16 | ₩35,269 | ₩35,356 | ₩35,196 | ₩35,221 | -0.14% | 8.3만 |
|---|
| 2026.01.15 | ₩35,457 | ₩35,564 | ₩35,159 | ₩35,159 | -0.84% | 9.4만 |
|---|
| 2026.01.14 | ₩35,188 | ₩35,188 | ₩34,640 | ₩35,003 | -0.53% | 58만 |
|---|
| 2026.01.13 | ₩35,537 | ₩35,738 | ₩35,390 | ₩35,516 | -0.06% | 9.7만 |
|---|
| 2026.01.12 | ₩35,504 | ₩35,765 | ₩35,437 | ₩35,596 | +0.26% | 14.3만 |
|---|
| 2026.01.09 | ₩35,176 | ₩35,551 | ₩35,075 | ₩35,474 | +0.85% | 10.4만 |
|---|
| 2026.01.08 | ₩35,511 | ₩35,524 | ₩34,934 | ₩35,118 | -1.11% | 59.7만 |
|---|
| 2026.01.07 | ₩35,575 | ₩35,913 | ₩35,575 | ₩35,649 | +0.21% | 10.5만 |
|---|
| 2026.01.06 | ₩35,470 | ₩35,698 | ₩35,470 | ₩35,651 | +0.51% | 11.9만 |
|---|
| 2026.01.05 | ₩35,671 | ₩35,671 | ₩35,289 | ₩35,391 | -0.79% | 9.7만 |
|---|
| 2026.01.02 | ₩36,020 | ₩36,047 | ₩35,269 | ₩35,438 | -1.61% | 17만 |
|---|
| 2025.12.31 | ₩35,752 | ₩35,765 | ₩35,473 | ₩35,473 | -0.78% | 6.5만 |
|---|
| 2025.12.30 | ₩35,805 | ₩35,966 | ₩35,766 | ₩35,769 | -0.10% | 10.9만 |
|---|
| 2025.12.29 | ₩35,765 | ₩35,886 | ₩35,698 | ₩35,851 | +0.24% | 6.3만 |
|---|
| 2025.12.26 | ₩36,127 | ₩36,181 | ₩36,040 | ₩36,040 | -0.24% | 11.3만 |
|---|
| 2025.12.24 | ₩35,872 | ₩36,033 | ₩35,872 | ₩35,974 | +0.28% | 4.9만 |
|---|
| 2025.12.23 | ₩35,630 | ₩35,913 | ₩35,628 | ₩35,880 | +0.70% | 10.8만 |
|---|
| 2025.12.22 | ₩35,537 | ₩35,564 | ₩35,497 | ₩35,543 | +0.02% | 3.8만 |
|---|
| 2025.12.19 | ₩35,176 | ₩35,430 | ₩35,162 | ₩35,390 | +0.61% | 9.8만 |
|---|
| 2025.12.18 | ₩34,532 | ₩34,921 | ₩34,506 | ₩34,715 | +0.53% | 10.3만 |
|---|
| 2025.12.17 | ₩34,854 | ₩34,854 | ₩34,233 | ₩34,233 | -1.78% | 16.3만 |
|---|
| 2025.12.16 | ₩34,908 | ₩35,068 | ₩34,640 | ₩35,012 | +0.30% | 12.7만 |
|---|
| 2025.12.15 | ₩35,109 | ₩35,149 | ₩34,854 | ₩34,882 | -0.65% | 28.9만 |
|---|
| 2025.12.12 | ₩35,866 | ₩35,866 | ₩35,122 | ₩35,240 | -1.74% | 20.7만 |
|---|
| 2025.12.11 | ₩35,937 | ₩36,353 | ₩35,805 | ₩36,278 | +0.95% | 5.7만 |
|---|
| 2025.12.10 | ₩36,301 | ₩36,556 | ₩36,227 | ₩36,499 | +0.55% | 5.4만 |
|---|
| 2025.12.09 | ₩36,422 | ₩36,516 | ₩36,422 | ₩36,470 | +0.13% | 3.3만 |
|---|
| 2025.12.08 | ₩36,341 | ₩36,540 | ₩36,248 | ₩36,365 | +0.07% | 4만 |
|---|
| 2025.12.05 | ₩36,051 | ₩36,073 | ₩36,006 | ₩36,065 | +0.04% | 5만 |
|---|
| 2025.12.04 | ₩35,685 | ₩35,913 | ₩35,685 | ₩35,882 | +0.55% | 4.6만 |
|---|
| 2025.12.03 | ₩35,590 | ₩35,846 | ₩35,524 | ₩35,768 | +0.50% | 5.7만 |
|---|
| 2025.12.02 | ₩35,725 | ₩36,033 | ₩35,725 | ₩35,899 | +0.49% | 2.9만 |
|---|
| 2025.12.01 | ₩35,283 | ₩35,658 | ₩35,283 | ₩35,584 | +0.85% | 5.6만 |
|---|
| 2025.11.28 | ₩35,350 | ₩35,537 | ₩35,350 | ₩35,537 | +0.53% | 2.2만 |
|---|
| 2025.11.26 | ₩35,193 | ₩35,564 | ₩35,193 | ₩35,417 | +0.64% | 3.4만 |
|---|
| 2025.11.25 | ₩34,398 | ₩34,975 | ₩34,398 | ₩34,962 | +1.64% | 4.3만 |
|---|
| 2025.11.24 | ₩34,358 | ₩35,042 | ₩34,358 | ₩34,973 | +1.79% | 6.6만 |
|---|
| 2025.11.21 | ₩33,648 | ₩34,599 | ₩33,648 | ₩34,081 | +1.29% | 185만 |
|---|
| 2025.11.20 | ₩35,832 | ₩35,886 | ₩34,090 | ₩34,144 | -4.71% | 64.6만 |
|---|
| 2025.11.19 | ₩35,082 | ₩35,082 | ₩34,733 | ₩35,004 | -0.22% | 8.7만 |
|---|
| 2025.11.18 | ₩34,626 | ₩35,015 | ₩34,589 | ₩34,719 | +0.27% | 35.2만 |
|---|
| 2025.11.17 | ₩35,481 | ₩35,645 | ₩35,028 | ₩35,251 | -0.65% | 12.9만 |
|---|
| 2025.11.14 | ₩35,545 | ₩36,033 | ₩35,545 | ₩35,772 | +0.64% | 4.9만 |
|---|
| 2025.11.13 | ₩36,221 | ₩36,221 | ₩35,390 | ₩35,513 | -1.95% | 18.5만 |
|---|
| 2025.11.12 | ₩36,382 | ₩36,382 | ₩36,128 | ₩36,364 | -0.05% | 2.8만 |
|---|
| 2025.11.11 | ₩36,315 | ₩36,475 | ₩36,110 | ₩36,289 | -0.07% | 8.8만 |
|---|
| 2025.11.10 | ₩36,435 | ₩36,573 | ₩36,100 | ₩36,573 | +0.38% | 5.7만 |
|---|
| 2025.11.07 | ₩35,133 | ₩35,582 | ₩34,854 | ₩35,582 | +1.28% | 26.9만 |
|---|
| 2025.11.06 | ₩36,221 | ₩36,221 | ₩35,604 | ₩35,718 | -1.39% | 42.7만 |
|---|
| 2025.11.05 | ₩36,623 | ₩36,824 | ₩36,451 | ₩36,451 | -0.47% | 8.6만 |
|---|
| 2025.11.04 | ₩36,837 | ₩36,891 | ₩36,462 | ₩36,485 | -0.96% | 28.4만 |
|---|
| 2025.11.03 | ₩37,480 | ₩37,507 | ₩37,309 | ₩37,309 | -0.46% | 3.6만 |
|---|
| 2025.10.31 | ₩37,722 | ₩37,722 | ₩37,215 | ₩37,215 | -1.34% | 5.4천 |
|---|
| 2025.10.30 | ₩37,573 | ₩37,573 | ₩37,239 | ₩37,303 | -0.72% | 4.6만 |
|---|
| 2025.10.29 | ₩37,896 | ₩37,961 | ₩37,789 | ₩37,814 | -0.22% | 1.4만 |
|---|
| 2025.10.28 | ₩37,092 | ₩37,588 | ₩36,998 | ₩37,452 | +0.97% | 2.3만 |
|---|
| 2025.10.27 | ₩36,715 | ₩36,841 | ₩36,623 | ₩36,841 | +0.34% | 3.8천 |
|---|
| 2025.10.24 | ₩36,033 | ₩36,178 | ₩35,966 | ₩36,114 | +0.22% | 5.5천 |
|---|
| 2025.10.23 | ₩35,484 | ₩35,544 | ₩35,484 | ₩35,544 | +0.17% | 3.2천 |
|---|
| 2025.10.22 | ₩35,256 | ₩35,283 | ₩34,841 | ₩35,188 | -0.19% | 6만 |
|---|
| 2025.10.21 | ₩35,417 | ₩35,618 | ₩35,417 | ₩35,511 | +0.26% | 4.5천 |
|---|
| 2025.10.20 | ₩35,697 | ₩35,698 | ₩35,544 | ₩35,544 | -0.43% | 6.3천 |
|---|
| 2025.10.17 | ₩34,794 | ₩35,189 | ₩34,794 | ₩35,151 | +1.03% | 3.6천 |
|---|
| 2025.10.16 | ₩35,336 | ₩35,336 | ₩34,854 | ₩35,013 | -0.91% | 5.7천 |
|---|
| 2025.10.15 | ₩35,229 | ₩35,243 | ₩34,693 | ₩34,942 | -0.81% | 8.6천 |
|---|
| 2025.10.14 | ₩34,733 | ₩35,015 | ₩34,653 | ₩34,720 | -0.04% | 9.8만 |
|---|
| 2025.10.13 | ₩35,296 | ₩35,350 | ₩35,269 | ₩35,272 | -0.07% | 2.3만 |
|---|
| 2025.10.10 | ₩35,966 | ₩35,966 | ₩34,433 | ₩34,433 | -4.26% | 34.5만 |
|---|