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 | ₩45,409 | ₩45,650 | ₩45,368 | ₩45,570 | +0.35% | 14.8만 |
| 2026.10.08 | ₩45,838 | ₩46,026 | ₩45,221 | ₩45,409 | -0.94% | 9만 |
| 2026.10.07 | ₩45,932 | ₩46,213 | ₩45,932 | ₩46,200 | +0.58% | 6.6만 |
| 2026.10.06 | ₩46,435 | ₩46,522 | ₩46,258 | ₩46,258 | -0.38% | 4.2만 |
| 2026.10.05 | ₩45,958 | ₩46,106 | ₩45,858 | ₩45,997 | +0.08% | 11.2만 |
| 2026.10.02 | ₩45,811 | ₩45,918 | ₩45,596 | ₩45,662 | -0.32% | 15.7만 |
| 2026.10.01 | ₩44,926 | ₩45,295 | ₩44,845 | ₩45,183 | +0.57% | 9.6만 |
| 2026.09.30 | ₩45,261 | ₩45,261 | ₩44,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,947 |
| -0.69% |
| 6.6만 |
| 2026.09.29 | ₩44,819 | ₩45,033 | ₩44,591 | ₩44,599 | -0.49% | 7.9만 |
|---|
| 2026.09.28 | ₩44,845 | ₩45,067 | ₩44,591 | ₩44,750 | -0.21% | 8.7만 |
|---|
| 2026.09.25 | ₩44,725 | ₩45,140 | ₩44,725 | ₩45,055 | +0.74% | 11.1만 |
|---|
| 2026.09.24 | ₩44,290 | ₩44,678 | ₩44,227 | ₩44,611 | +0.72% | 7.2만 |
|---|
| 2026.09.23 | ₩45,020 | ₩45,020 | ₩44,564 | ₩44,734 | -0.63% | 9.7만 |
|---|
| 2026.09.22 | ₩44,725 | ₩45,087 | ₩44,725 | ₩45,049 | +0.73% | 8.2만 |
|---|
| 2026.09.21 | ₩44,054 | ₩44,832 | ₩44,054 | ₩44,785 | +1.66% | 7.3만 |
|---|
| 2026.09.18 | ₩43,410 | ₩43,705 | ₩43,250 | ₩43,684 | +0.63% | 9.9만 |
|---|
| 2026.09.17 | ₩43,048 | ₩43,437 | ₩43,048 | ₩43,343 | +0.69% | 10.2만 |
|---|
| 2026.09.16 | ₩42,552 | ₩42,847 | ₩42,136 | ₩42,382 | -0.40% | 6.9만 |
|---|
| 2026.09.15 | ₩42,619 | ₩42,619 | ₩42,284 | ₩42,356 | -0.62% | 29.5만 |
|---|
| 2026.09.14 | ₩42,217 | ₩42,810 | ₩42,217 | ₩42,560 | +0.81% | 19.2만 |
|---|
| 2026.09.11 | ₩43,343 | ₩43,477 | ₩43,250 | ₩43,260 | -0.19% | 10.4만 |
|---|
| 2026.09.10 | ₩42,780 | ₩42,908 | ₩42,686 | ₩42,749 | -0.07% | 14.3만 |
|---|
| 2026.09.09 | ₩43,250 | ₩43,250 | ₩43,022 | ₩43,138 | -0.26% | 3.9만 |
|---|
| 2026.09.08 | ₩43,665 | ₩43,665 | ₩43,156 | ₩43,174 | -1.12% | 7.2만 |
|---|
| 2026.09.04 | ₩43,531 | ₩43,585 | ₩43,209 | ₩43,331 | -0.46% | 8.5만 |
|---|
| 2026.09.03 | ₩42,592 | ₩43,317 | ₩42,592 | ₩43,200 | +1.43% | 11.4만 |
|---|
| 2026.09.02 | ₩42,633 | ₩42,794 | ₩42,445 | ₩42,666 | +0.08% | 9.6만 |
|---|
| 2026.09.01 | ₩42,525 | ₩42,807 | ₩42,331 | ₩42,524 | -0.00% | 22.9만 |
|---|
| 2026.08.31 | ₩42,928 | ₩43,035 | ₩42,726 | ₩42,981 | +0.12% | 17.7만 |
|---|
| 2026.08.28 | ₩43,303 | ₩43,545 | ₩42,807 | ₩42,869 | -1.00% | 6.7만 |
|---|
| 2026.08.27 | ₩42,780 | ₩43,451 | ₩42,592 | ₩43,404 | +1.46% | 5.6만 |
|---|
| 2026.08.26 | ₩41,828 | ₩42,096 | ₩41,680 | ₩41,951 | +0.29% | 7.8만 |
|---|
| 2026.08.25 | ₩41,855 | ₩41,962 | ₩41,627 | ₩41,833 | -0.05% | 7.7만 |
|---|
| 2026.08.24 | ₩41,748 | ₩41,748 | ₩41,332 | ₩41,438 | -0.74% | 26.1만 |
|---|
| 2026.08.21 | ₩42,297 | ₩42,311 | ₩41,868 | ₩42,092 | -0.49% | 9.2만 |
|---|
| 2026.08.20 | ₩42,271 | ₩42,405 | ₩42,059 | ₩42,083 | -0.44% | 11.3만 |
|---|
| 2026.08.19 | ₩42,733 | ₩42,733 | ₩42,163 | ₩42,245 | -1.14% | 31.1만 |
|---|
| 2026.08.18 | ₩42,700 | ₩42,700 | ₩42,405 | ₩42,547 | -0.36% | 34.5만 |
|---|
| 2026.08.17 | ₩43,638 | ₩43,719 | ₩43,397 | ₩43,414 | -0.51% | 11.1만 |
|---|
| 2026.08.14 | ₩43,813 | ₩43,813 | ₩43,333 | ₩43,453 | -0.82% | 6.7만 |
|---|
| 2026.08.13 | ₩43,357 | ₩43,799 | ₩43,303 | ₩43,642 | +0.66% | 9.3만 |
|---|
| 2026.08.12 | ₩43,410 | ₩43,410 | ₩43,129 | ₩43,236 | -0.40% | 11.3만 |
|---|
| 2026.08.11 | ₩43,129 | ₩43,129 | ₩42,619 | ₩42,773 | -0.82% | 6만 |
|---|
| 2026.08.10 | ₩43,263 | ₩43,310 | ₩42,899 | ₩42,899 | -0.84% | 9.1만 |
|---|
| 2026.08.07 | ₩43,303 | ₩43,491 | ₩42,968 | ₩43,382 | +0.18% | 7.1만 |
|---|
| 2026.08.06 | ₩42,445 | ₩43,062 | ₩42,445 | ₩42,865 | +0.99% | 8만 |
|---|
| 2026.08.05 | ₩43,156 | ₩43,236 | ₩42,780 | ₩42,890 | -0.62% | 7.6만 |
|---|
| 2026.08.04 | ₩41,922 | ₩42,988 | ₩41,908 | ₩42,850 | +2.21% | 4.9만 |
|---|
| 2026.08.03 | ₩40,272 | ₩41,251 | ₩40,098 | ₩41,113 | +2.09% | 6.7만 |
|---|
| 2026.07.31 | ₩40,809 | ₩40,903 | ₩39,816 | ₩40,550 | -0.63% | 11만 |
|---|
| 2026.07.30 | ₩39,937 | ₩40,742 | ₩39,937 | ₩40,695 | +1.90% | 14.7만 |
|---|
| 2026.07.29 | ₩39,588 | ₩39,910 | ₩38,663 | ₩38,663 | -2.34% | 227.2만 |
|---|
| 2026.07.28 | ₩39,481 | ₩39,867 | ₩39,360 | ₩39,666 | +0.47% | 41만 |
|---|
| 2026.07.27 | ₩40,903 | ₩40,903 | ₩39,803 | ₩40,110 | -1.94% | 152만 |
|---|
| 2026.07.24 | ₩40,715 | ₩41,157 | ₩40,346 | ₩40,488 | -0.56% | 15.2만 |
|---|
| 2026.07.23 | ₩41,023 | ₩41,144 | ₩40,594 | ₩40,864 | -0.39% | 15.4만 |
|---|
| 2026.07.22 | ₩40,943 | ₩41,493 | ₩40,943 | ₩41,393 | +1.10% | 4.7만 |
|---|
| 2026.07.21 | ₩41,064 | ₩41,372 | ₩40,849 | ₩41,344 | +0.68% | 10.5만 |
|---|
| 2026.07.20 | ₩40,661 | ₩40,862 | ₩40,353 | ₩40,368 | -0.72% | 7.6만 |
|---|
| 2026.07.17 | ₩40,004 | ₩40,755 | ₩39,615 | ₩40,386 | +0.96% | 23.6만 |
|---|
| 2026.07.16 | ₩41,050 | ₩41,050 | ₩40,608 | ₩40,774 | -0.67% | 34.8만 |
|---|
| 2026.07.15 | ₩41,862 | ₩41,862 | ₩40,970 | ₩41,528 | -0.80% | 7.3만 |
|---|
| 2026.07.14 | ₩41,452 | ₩41,734 | ₩41,135 | ₩41,601 | +0.36% | 12.2만 |
|---|
| 2026.07.13 | ₩41,305 | ₩41,587 | ₩40,943 | ₩41,100 | -0.50% | 17.9만 |
|---|
| 2026.07.10 | ₩41,573 | ₩41,975 | ₩41,385 | ₩41,929 | +0.85% | 8.6만 |
|---|
| 2026.07.09 | ₩41,412 | ₩41,815 | ₩41,224 | ₩41,699 | +0.69% | 12.7만 |
|---|
| 2026.07.08 | ₩40,427 | ₩41,041 | ₩40,125 | ₩41,041 | +1.52% | 8.3만 |
|---|
| 2026.07.07 | ₩40,366 | ₩40,728 | ₩39,910 | ₩40,377 | +0.03% | 17만 |
|---|
| 2026.07.06 | ₩40,876 | ₩41,479 | ₩40,862 | ₩41,133 | +0.63% | 6.5만 |
|---|
| 2026.07.02 | ₩41,184 | ₩41,667 | ₩40,178 | ₩40,554 | -1.53% | 19.1만 |
|---|
| 2026.07.01 | ₩41,305 | ₩41,520 | ₩41,224 | ₩41,245 | -0.15% | 6.9만 |
|---|
| 2026.06.30 | ₩41,050 | ₩42,110 | ₩41,010 | ₩42,100 | +2.56% | 8.4만 |
|---|
| 2026.06.29 | ₩40,621 | ₩41,043 | ₩40,165 | ₩40,995 | +0.92% | 7만 |
|---|
| 2026.06.26 | ₩40,058 | ₩40,621 | ₩40,044 | ₩40,259 | +0.50% | 18.5만 |
|---|
| 2026.06.25 | ₩41,587 | ₩41,600 | ₩40,138 | ₩40,633 | -2.29% | 11.3만 |
|---|
| 2026.06.24 | ₩41,265 | ₩41,452 | ₩40,541 | ₩40,837 | -1.04% | 19.1만 |
|---|
| 2026.06.23 | ₩41,251 | ₩41,788 | ₩41,151 | ₩41,183 | -0.17% | 31.7만 |
|---|
| 2026.06.22 | ₩42,928 | ₩43,250 | ₩42,525 | ₩42,598 | -0.77% | 15.2만 |
|---|
| 2026.06.18 | ₩42,512 | ₩42,780 | ₩42,364 | ₩42,759 | +0.58% | 10.8만 |
|---|
| 2026.06.17 | ₩42,217 | ₩42,297 | ₩41,493 | ₩41,607 | -1.45% | 5.6만 |
|---|
| 2026.06.16 | ₩42,566 | ₩42,700 | ₩41,841 | ₩41,906 | -1.55% | 9.5만 |
|---|
| 2026.06.15 | ₩42,364 | ₩42,887 | ₩42,364 | ₩42,799 | +1.03% | 7.4만 |
|---|
| 2026.06.12 | ₩41,050 | ₩41,627 | ₩40,956 | ₩41,450 | +0.97% | 4.1만 |
|---|
| 2026.06.11 | ₩40,313 | ₩41,343 | ₩40,098 | ₩41,300 | +2.45% | 7.2만 |
|---|
| 2026.06.10 | ₩40,634 | ₩41,171 | ₩40,077 | ₩40,199 | -1.07% | 14.9만 |
|---|
| 2026.06.09 | ₩42,069 | ₩42,297 | ₩39,548 | ₩41,038 | -2.45% | 76.8만 |
|---|
| 2026.06.08 | ₩42,217 | ₩42,391 | ₩41,721 | ₩41,849 | -0.87% | 8.8만 |
|---|
| 2026.06.05 | ₩42,887 | ₩42,887 | ₩41,251 | ₩41,338 | -3.61% | 88.1만 |
|---|
| 2026.06.04 | ₩43,477 | ₩44,054 | ₩43,115 | ₩43,815 | +0.78% | 10.5만 |
|---|
| 2026.06.03 | ₩45,020 | ₩45,020 | ₩44,275 | ₩44,432 | -1.30% | 7.1만 |
|---|
| 2026.06.02 | ₩44,886 | ₩45,154 | ₩44,792 | ₩45,092 | +0.46% | 10만 |
|---|
| 2026.06.01 | ₩43,960 | ₩44,805 | ₩43,933 | ₩44,686 | +1.65% | 15.8만 |
|---|
| 2026.05.29 | ₩43,464 | ₩43,679 | ₩43,343 | ₩43,636 | +0.39% | 6.6만 |
|---|
| 2026.05.28 | ₩42,351 | ₩42,899 | ₩42,217 | ₩42,779 | +1.01% | 10.1만 |
|---|
| 2026.05.27 | ₩42,445 | ₩42,445 | ₩41,895 | ₩42,236 | -0.49% | 10.5만 |
|---|
| 2026.05.26 | ₩42,203 | ₩42,646 | ₩42,203 | ₩42,445 | +0.57% | 14.5만 |
|---|
| 2026.05.22 | ₩41,761 | ₩41,962 | ₩41,667 | ₩41,729 | -0.08% | 7.3만 |
|---|
| 2026.05.21 | ₩41,251 | ₩41,520 | ₩41,081 | ₩41,498 | +0.60% | 3만 |
|---|
| 2026.05.20 | ₩40,876 | ₩41,412 | ₩40,876 | ₩41,353 | +1.17% | 13.9만 |
|---|
| 2026.05.19 | ₩40,541 | ₩40,943 | ₩40,473 | ₩40,606 | +0.16% | 8.5만 |
|---|
| 2026.05.18 | ₩41,587 | ₩41,587 | ₩40,460 | ₩40,901 | -1.65% | 32.4만 |
|---|
| 2026.05.15 | ₩41,318 | ₩41,895 | ₩41,077 | ₩41,329 | +0.03% | 11.6만 |
|---|
| 2026.05.14 | ₩41,426 | ₩42,069 | ₩41,426 | ₩41,998 | +1.38% | 11.9만 |
|---|
| 2026.05.13 | ₩41,090 | ₩41,385 | ₩40,673 | ₩41,227 | +0.33% | 14.4만 |
|---|
| 2026.05.12 | ₩40,889 | ₩41,023 | ₩40,098 | ₩40,824 | -0.16% | 14.5만 |
|---|
| 2026.05.11 | ₩40,822 | ₩41,312 | ₩40,822 | ₩41,211 | +0.95% | 11만 |
|---|
| 2026.05.08 | ₩40,138 | ₩40,836 | ₩40,138 | ₩40,813 | +1.68% | 13.2만 |
|---|
| 2026.05.07 | ₩39,736 | ₩40,232 | ₩39,662 | ₩39,727 | -0.02% | 11.9만 |
|---|
| 2026.05.06 | ₩38,918 | ₩39,736 | ₩38,918 | ₩39,712 | +2.04% | 9.8만 |
|---|
| 2026.05.05 | ₩38,475 | ₩38,784 | ₩38,422 | ₩38,680 | +0.53% | 6.2만 |
|---|
| 2026.05.04 | ₩38,274 | ₩38,314 | ₩37,845 | ₩38,081 | -0.50% | 11.5만 |
|---|
| 2026.05.01 | ₩37,979 | ₩38,301 | ₩37,979 | ₩38,147 | +0.44% | 10.2만 |
|---|
| 2026.04.30 | ₩37,832 | ₩37,845 | ₩37,094 | ₩37,634 | -0.52% | 11.8만 |
|---|
| 2026.04.29 | ₩37,778 | ₩37,899 | ₩37,617 | ₩37,849 | +0.19% | 21.4만 |
|---|
| 2026.04.28 | ₩37,469 | ₩37,899 | ₩37,429 | ₩37,817 | +0.93% | 15.7만 |
|---|
| 2026.04.27 | ₩37,979 | ₩38,288 | ₩37,832 | ₩38,286 | +0.81% | 13.5만 |
|---|
| 2026.04.24 | ₩37,711 | ₩38,153 | ₩37,443 | ₩38,105 | +1.05% | 11만 |
|---|
| 2026.04.23 | ₩37,523 | ₩37,625 | ₩36,839 | ₩37,216 | -0.82% | 14.6만 |
|---|
| 2026.04.22 | ₩37,134 | ₩37,738 | ₩37,134 | ₩37,731 | +1.61% | 10.6만 |
|---|
| 2026.04.21 | ₩36,973 | ₩37,188 | ₩36,812 | ₩36,901 | -0.20% | 7만 |
|---|
| 2026.04.20 | ₩36,973 | ₩37,027 | ₩36,665 | ₩36,976 | +0.01% | 8.6만 |
|---|
| 2026.04.17 | ₩36,812 | ₩37,067 | ₩36,806 | ₩36,987 | +0.47% | 9.1만 |
|---|
| 2026.04.16 | ₩36,222 | ₩36,423 | ₩35,900 | ₩36,407 | +0.51% | 11.1만 |
|---|
| 2026.04.15 | ₩35,565 | ₩36,135 | ₩35,552 | ₩36,127 | +1.58% | 6.8만 |
|---|
| 2026.04.14 | ₩35,042 | ₩35,391 | ₩35,015 | ₩35,351 | +0.88% | 14.8만 |
|---|
| 2026.04.13 | ₩34,103 | ₩34,801 | ₩34,050 | ₩34,785 | +2.00% | 17.3만 |
|---|
| 2026.04.10 | ₩34,117 | ₩34,412 | ₩34,063 | ₩34,207 | +0.26% | 9.7만 |
|---|
| 2026.04.09 | ₩33,661 | ₩33,969 | ₩33,554 | ₩33,945 | +0.84% | 11만 |
|---|
| 2026.04.08 | ₩34,130 | ₩34,130 | ₩33,634 | ₩33,795 | -0.98% | 7.6만 |
|---|
| 2026.04.07 | ₩32,642 | ₩32,937 | ₩32,145 | ₩32,880 | +0.73% | 9.3만 |
|---|
| 2026.04.06 | ₩32,762 | ₩32,816 | ₩32,655 | ₩32,803 | +0.12% | 9.9만 |
|---|
| 2026.04.02 | ₩31,770 | ₩32,668 | ₩31,716 | ₩32,658 | +2.79% | 8.3만 |
|---|
| 2026.04.01 | ₩32,360 | ₩32,601 | ₩32,253 | ₩32,440 | +0.25% | 17.2만 |
|---|
| 2026.03.31 | ₩31,341 | ₩32,159 | ₩31,276 | ₩32,090 | +2.39% | 18.2만 |
|---|
| 2026.03.30 | ₩31,596 | ₩31,596 | ₩30,617 | ₩30,796 | -2.53% | 245만 |
|---|
| 2026.03.27 | ₩31,663 | ₩31,743 | ₩31,166 | ₩31,290 | -1.18% | 406.4만 |
|---|
| 2026.03.26 | ₩32,414 | ₩32,548 | ₩31,877 | ₩31,877 | -1.65% | 391.7만 |
|---|
| 2026.03.25 | ₩32,990 | ₩33,044 | ₩32,709 | ₩32,789 | -0.61% | 11만 |
|---|
| 2026.03.24 | ₩32,695 | ₩32,789 | ₩32,481 | ₩32,600 | -0.29% | 27.4만 |
|---|
| 2026.03.23 | ₩33,084 | ₩33,232 | ₩32,695 | ₩32,850 | -0.71% | 10.8만 |
|---|
| 2026.03.20 | ₩32,856 | ₩32,856 | ₩32,159 | ₩32,361 | -1.51% | 224.2만 |
|---|
| 2026.03.19 | ₩32,588 | ₩33,205 | ₩32,561 | ₩33,095 | +1.56% | 20.8만 |
|---|
| 2026.03.18 | ₩33,487 | ₩33,610 | ₩33,111 | ₩33,115 | -1.11% | 8.1만 |
|---|
| 2026.03.17 | ₩33,513 | ₩33,688 | ₩33,433 | ₩33,537 | +0.07% | 8.6만 |
|---|
| 2026.03.16 | ₩33,473 | ₩33,808 | ₩33,399 | ₩33,472 | -0.00% | 9.2만 |
|---|
| 2026.03.13 | ₩33,594 | ₩33,768 | ₩32,964 | ₩33,010 | -1.74% | 68.4만 |
|---|
| 2026.03.12 | ₩33,822 | ₩33,822 | ₩33,433 | ₩33,457 | -1.08% | 12.5만 |
|---|
| 2026.03.11 | ₩34,137 | ₩34,298 | ₩33,835 | ₩34,043 | -0.27% | 10.6만 |
|---|
| 2026.03.10 | ₩33,889 | ₩34,211 | ₩33,802 | ₩33,917 | +0.08% | 8.7만 |
|---|
| 2026.03.09 | ₩33,044 | ₩33,996 | ₩33,004 | ₩33,921 | +2.65% | 13.2만 |
|---|
| 2026.03.06 | ₩33,419 | ₩33,768 | ₩33,259 | ₩33,342 | -0.23% | 20.8만 |
|---|
| 2026.03.05 | ₩33,755 | ₩34,063 | ₩33,487 | ₩33,933 | +0.53% | 15.2만 |
|---|
| 2026.03.04 | ₩33,634 | ₩33,983 | ₩33,433 | ₩33,812 | +0.53% | 8.4만 |
|---|
| 2026.03.03 | ₩32,990 | ₩33,473 | ₩32,776 | ₩33,355 | +1.11% | 77.2만 |
|---|
| 2026.03.02 | ₩32,950 | ₩33,808 | ₩32,950 | ₩33,717 | +2.33% | 16.2만 |
|---|
| 2026.02.27 | ₩33,554 | ₩33,741 | ₩33,352 | ₩33,377 | -0.53% | 72.3만 |
|---|
| 2026.02.26 | ₩34,693 | ₩34,693 | ₩33,822 | ₩34,140 | -1.60% | 19만 |
|---|
| 2026.02.25 | ₩34,419 | ₩34,881 | ₩34,385 | ₩34,790 | +1.08% | 12.2만 |
|---|
| 2026.02.24 | ₩33,621 | ₩34,425 | ₩33,621 | ₩34,191 | +1.70% | 24.2만 |
|---|
| 2026.02.23 | ₩34,130 | ₩34,197 | ₩33,634 | ₩33,732 | -1.17% | 12.1만 |
|---|
| 2026.02.20 | ₩33,761 | ₩34,318 | ₩33,761 | ₩34,211 | +1.33% | 10.7만 |
|---|
| 2026.02.19 | ₩33,929 | ₩34,121 | ₩33,808 | ₩33,949 | +0.06% | 8.3만 |
|---|
| 2026.02.18 | ₩33,956 | ₩34,492 | ₩33,916 | ₩34,169 | +0.63% | 16.5만 |
|---|
| 2026.02.17 | ₩33,299 | ₩34,034 | ₩33,245 | ₩33,802 | +1.51% | 30.9만 |
|---|
| 2026.02.13 | ₩33,929 | ₩33,976 | ₩33,540 | ₩33,618 | -0.92% | 26만 |
|---|
| 2026.02.12 | ₩34,854 | ₩34,854 | ₩33,835 | ₩33,843 | -2.90% | 24.9만 |
|---|
| 2026.02.11 | ₩35,149 | ₩35,149 | ₩34,546 | ₩34,794 | -1.01% | 4.5만 |
|---|
| 2026.02.10 | ₩34,868 | ₩35,042 | ₩34,692 | ₩34,692 | -0.50% | 12.4만 |
|---|
| 2026.02.09 | ₩34,452 | ₩35,042 | ₩34,452 | ₩34,919 | +1.35% | 7.2만 |
|---|
| 2026.02.06 | ₩33,594 | ₩34,452 | ₩33,594 | ₩34,361 | +2.28% | 7.7만 |
|---|
| 2026.02.05 | ₩33,513 | ₩33,594 | ₩32,870 | ₩32,982 | -1.58% | 79만 |
|---|
| 2026.02.04 | ₩34,117 | ₩34,117 | ₩33,124 | ₩33,574 | -1.59% | 165.3만 |
|---|
| 2026.02.03 | ₩34,841 | ₩34,841 | ₩33,808 | ₩34,201 | -1.84% | 87.7만 |
|---|
| 2026.02.02 | ₩34,814 | ₩35,176 | ₩34,814 | ₩34,972 | +0.45% | 9.1만 |
|---|
| 2026.01.30 | ₩35,035 | ₩35,230 | ₩34,647 | ₩34,826 | -0.60% | 11.5만 |
|---|
| 2026.01.29 | ₩35,243 | ₩35,297 | ₩34,425 | ₩35,277 | +0.10% | 22.6만 |
|---|
| 2026.01.28 | ₩36,028 | ₩36,075 | ₩35,760 | ₩36,000 | -0.08% | 10.5만 |
|---|
| 2026.01.27 | ₩35,659 | ₩35,927 | ₩35,552 | ₩35,754 | +0.27% | 8.1만 |
|---|
| 2026.01.26 | ₩35,096 | ₩35,377 | ₩35,096 | ₩35,251 | +0.44% | 12.4만 |
|---|
| 2026.01.23 | ₩34,680 | ₩35,069 | ₩34,586 | ₩34,958 | +0.80% | 11.3만 |
|---|
| 2026.01.22 | ₩34,881 | ₩34,881 | ₩34,640 | ₩34,740 | -0.40% | 11.4만 |
|---|
| 2026.01.21 | ₩34,251 | ₩34,801 | ₩34,063 | ₩34,526 | +0.80% | 28.3만 |
|---|
| 2026.01.20 | ₩34,533 | ₩34,707 | ₩34,103 | ₩34,158 | -1.08% | 88.7만 |
|---|
| 2026.01.16 | ₩35,297 | ₩35,384 | ₩35,223 | ₩35,249 | -0.14% | 8.3만 |
|---|
| 2026.01.15 | ₩35,485 | ₩35,592 | ₩35,187 | ₩35,187 | -0.84% | 9.4만 |
|---|
| 2026.01.14 | ₩35,215 | ₩35,215 | ₩34,667 | ₩35,030 | -0.53% | 58만 |
|---|
| 2026.01.13 | ₩35,565 | ₩35,766 | ₩35,418 | ₩35,544 | -0.06% | 9.7만 |
|---|
| 2026.01.12 | ₩35,532 | ₩35,793 | ₩35,465 | ₩35,624 | +0.26% | 14.3만 |
|---|
| 2026.01.09 | ₩35,203 | ₩35,579 | ₩35,103 | ₩35,502 | +0.85% | 10.4만 |
|---|
| 2026.01.08 | ₩35,538 | ₩35,552 | ₩34,962 | ₩35,145 | -1.11% | 59.7만 |
|---|
| 2026.01.07 | ₩35,603 | ₩35,941 | ₩35,603 | ₩35,676 | +0.21% | 10.5만 |
|---|
| 2026.01.06 | ₩35,498 | ₩35,726 | ₩35,498 | ₩35,679 | +0.51% | 11.9만 |
|---|
| 2026.01.05 | ₩35,699 | ₩35,699 | ₩35,317 | ₩35,419 | -0.79% | 9.7만 |
|---|
| 2026.01.02 | ₩36,048 | ₩36,075 | ₩35,297 | ₩35,466 | -1.61% | 17만 |
|---|
| 2025.12.31 | ₩35,780 | ₩35,793 | ₩35,501 | ₩35,501 | -0.78% | 6.5만 |
|---|
| 2025.12.30 | ₩35,833 | ₩35,994 | ₩35,794 | ₩35,797 | -0.10% | 10.9만 |
|---|
| 2025.12.29 | ₩35,793 | ₩35,914 | ₩35,726 | ₩35,879 | +0.24% | 6.3만 |
|---|
| 2025.12.26 | ₩36,155 | ₩36,209 | ₩36,068 | ₩36,068 | -0.24% | 11.3만 |
|---|
| 2025.12.24 | ₩35,900 | ₩36,061 | ₩35,900 | ₩36,002 | +0.28% | 4.9만 |
|---|
| 2025.12.23 | ₩35,658 | ₩35,941 | ₩35,656 | ₩35,908 | +0.70% | 10.8만 |
|---|
| 2025.12.22 | ₩35,565 | ₩35,592 | ₩35,525 | ₩35,571 | +0.02% | 3.8만 |
|---|
| 2025.12.19 | ₩35,203 | ₩35,458 | ₩35,190 | ₩35,418 | +0.61% | 9.8만 |
|---|
| 2025.12.18 | ₩34,559 | ₩34,948 | ₩34,533 | ₩34,742 | +0.53% | 10.3만 |
|---|
| 2025.12.17 | ₩34,881 | ₩34,881 | ₩34,260 | ₩34,260 | -1.78% | 16.3만 |
|---|
| 2025.12.16 | ₩34,935 | ₩35,096 | ₩34,667 | ₩35,039 | +0.30% | 12.7만 |
|---|
| 2025.12.15 | ₩35,136 | ₩35,176 | ₩34,881 | ₩34,909 | -0.65% | 28.9만 |
|---|
| 2025.12.12 | ₩35,894 | ₩35,894 | ₩35,149 | ₩35,267 | -1.74% | 20.7만 |
|---|
| 2025.12.11 | ₩35,965 | ₩36,382 | ₩35,833 | ₩36,307 | +0.95% | 5.7만 |
|---|
| 2025.12.10 | ₩36,330 | ₩36,584 | ₩36,256 | ₩36,528 | +0.55% | 5.4만 |
|---|
| 2025.12.09 | ₩36,450 | ₩36,544 | ₩36,450 | ₩36,499 | +0.13% | 3.3만 |
|---|
| 2025.12.08 | ₩36,370 | ₩36,568 | ₩36,276 | ₩36,394 | +0.07% | 4만 |
|---|
| 2025.12.05 | ₩36,079 | ₩36,102 | ₩36,035 | ₩36,094 | +0.04% | 5만 |
|---|
| 2025.12.04 | ₩35,713 | ₩35,941 | ₩35,713 | ₩35,910 | +0.55% | 4.6만 |
|---|
| 2025.12.03 | ₩35,617 | ₩35,874 | ₩35,552 | ₩35,796 | +0.50% | 5.7만 |
|---|
| 2025.12.02 | ₩35,753 | ₩36,061 | ₩35,753 | ₩35,927 | +0.49% | 2.9만 |
|---|
| 2025.12.01 | ₩35,310 | ₩35,686 | ₩35,310 | ₩35,612 | +0.85% | 5.6만 |
|---|
| 2025.11.28 | ₩35,377 | ₩35,565 | ₩35,377 | ₩35,565 | +0.53% | 2.2만 |
|---|
| 2025.11.26 | ₩35,221 | ₩35,592 | ₩35,221 | ₩35,444 | +0.64% | 3.4만 |
|---|
| 2025.11.25 | ₩34,425 | ₩35,002 | ₩34,425 | ₩34,990 | +1.64% | 4.3만 |
|---|
| 2025.11.24 | ₩34,385 | ₩35,069 | ₩34,385 | ₩35,001 | +1.79% | 6.6만 |
|---|
| 2025.11.21 | ₩33,674 | ₩34,626 | ₩33,674 | ₩34,107 | +1.29% | 185만 |
|---|
| 2025.11.20 | ₩35,860 | ₩35,914 | ₩34,117 | ₩34,170 | -4.71% | 64.6만 |
|---|
| 2025.11.19 | ₩35,109 | ₩35,109 | ₩34,761 | ₩35,031 | -0.22% | 8.7만 |
|---|
| 2025.11.18 | ₩34,653 | ₩35,042 | ₩34,616 | ₩34,746 | +0.27% | 35.2만 |
|---|
| 2025.11.17 | ₩35,509 | ₩35,672 | ₩35,056 | ₩35,278 | -0.65% | 12.9만 |
|---|
| 2025.11.14 | ₩35,573 | ₩36,061 | ₩35,573 | ₩35,800 | +0.64% | 4.9만 |
|---|
| 2025.11.13 | ₩36,249 | ₩36,249 | ₩35,418 | ₩35,541 | -1.95% | 18.5만 |
|---|
| 2025.11.12 | ₩36,410 | ₩36,410 | ₩36,157 | ₩36,393 | -0.05% | 2.8만 |
|---|
| 2025.11.11 | ₩36,343 | ₩36,504 | ₩36,138 | ₩36,318 | -0.07% | 8.8만 |
|---|
| 2025.11.10 | ₩36,464 | ₩36,602 | ₩36,128 | ₩36,602 | +0.38% | 5.7만 |
|---|
| 2025.11.07 | ₩35,160 | ₩35,609 | ₩34,881 | ₩35,609 | +1.28% | 26.9만 |
|---|
| 2025.11.06 | ₩36,249 | ₩36,249 | ₩35,632 | ₩35,746 | -1.39% | 42.7만 |
|---|
| 2025.11.05 | ₩36,651 | ₩36,853 | ₩36,480 | ₩36,480 | -0.47% | 8.6만 |
|---|
| 2025.11.04 | ₩36,866 | ₩36,920 | ₩36,491 | ₩36,513 | -0.96% | 28.4만 |
|---|
| 2025.11.03 | ₩37,510 | ₩37,537 | ₩37,338 | ₩37,338 | -0.46% | 3.6만 |
|---|
| 2025.10.31 | ₩37,751 | ₩37,751 | ₩37,244 | ₩37,244 | -1.34% | 5.4천 |
|---|
| 2025.10.30 | ₩37,602 | ₩37,602 | ₩37,268 | ₩37,333 | -0.72% | 4.6만 |
|---|
| 2025.10.29 | ₩37,925 | ₩37,991 | ₩37,818 | ₩37,844 | -0.22% | 1.4만 |
|---|
| 2025.10.28 | ₩37,121 | ₩37,617 | ₩37,027 | ₩37,482 | +0.97% | 2.3만 |
|---|
| 2025.10.27 | ₩36,744 | ₩36,870 | ₩36,651 | ₩36,870 | +0.34% | 3.8천 |
|---|
| 2025.10.24 | ₩36,061 | ₩36,206 | ₩35,994 | ₩36,142 | +0.22% | 5.5천 |
|---|
| 2025.10.23 | ₩35,512 | ₩35,572 | ₩35,512 | ₩35,572 | +0.17% | 3.2천 |
|---|
| 2025.10.22 | ₩35,284 | ₩35,310 | ₩34,868 | ₩35,215 | -0.19% | 6만 |
|---|
| 2025.10.21 | ₩35,444 | ₩35,646 | ₩35,444 | ₩35,538 | +0.26% | 4.5천 |
|---|
| 2025.10.20 | ₩35,725 | ₩35,726 | ₩35,572 | ₩35,572 | -0.43% | 6.3천 |
|---|
| 2025.10.17 | ₩34,821 | ₩35,216 | ₩34,821 | ₩35,179 | +1.03% | 3.6천 |
|---|
| 2025.10.16 | ₩35,364 | ₩35,364 | ₩34,881 | ₩35,041 | -0.91% | 5.7천 |
|---|
| 2025.10.15 | ₩35,257 | ₩35,270 | ₩34,720 | ₩34,970 | -0.81% | 8.6천 |
|---|
| 2025.10.14 | ₩34,761 | ₩35,042 | ₩34,680 | ₩34,747 | -0.04% | 9.8만 |
|---|
| 2025.10.13 | ₩35,324 | ₩35,377 | ₩35,297 | ₩35,300 | -0.07% | 2.3만 |
|---|
| 2025.10.10 | ₩35,994 | ₩35,994 | ₩34,460 | ₩34,460 | -4.26% | 34.5만 |
|---|