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 | ₩45,425 | ₩45,666 | ₩45,384 | ₩45,586 | +0.35% | 14.8만 |
| 2026.10.08 | ₩45,854 | ₩46,042 | ₩45,237 | ₩45,425 | -0.94% | 9만 |
| 2026.10.07 | ₩45,948 | ₩46,229 | ₩45,948 | ₩46,216 | +0.58% | 6.6만 |
| 2026.10.06 | ₩46,451 | ₩46,538 | ₩46,274 | ₩46,274 | -0.38% | 4.2만 |
| 2026.10.05 | ₩45,975 | ₩46,122 | ₩45,874 | ₩46,013 | +0.08% | 11.2만 |
| 2026.10.02 | ₩45,827 | ₩45,934 | ₩45,612 | ₩45,678 | -0.32% | 15.7만 |
| 2026.10.01 | ₩44,942 | ₩45,311 | ₩44,861 | ₩45,199 | +0.57% | 9.6만 |
| 2026.09.30 | ₩45,277 | ₩45,277 | ₩44,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,963 |
| -0.69% |
| 6.6만 |
| 2026.09.29 | ₩44,834 | ₩45,049 | ₩44,606 | ₩44,614 | -0.49% | 7.9만 |
|---|
| 2026.09.28 | ₩44,861 | ₩45,082 | ₩44,606 | ₩44,766 | -0.21% | 8.7만 |
|---|
| 2026.09.25 | ₩44,740 | ₩45,156 | ₩44,740 | ₩45,070 | +0.74% | 11.1만 |
|---|
| 2026.09.24 | ₩44,306 | ₩44,693 | ₩44,243 | ₩44,626 | +0.72% | 7.2만 |
|---|
| 2026.09.23 | ₩45,035 | ₩45,035 | ₩44,579 | ₩44,750 | -0.63% | 9.7만 |
|---|
| 2026.09.22 | ₩44,740 | ₩45,103 | ₩44,740 | ₩45,065 | +0.73% | 8.2만 |
|---|
| 2026.09.21 | ₩44,070 | ₩44,848 | ₩44,070 | ₩44,801 | +1.66% | 7.3만 |
|---|
| 2026.09.18 | ₩43,426 | ₩43,721 | ₩43,265 | ₩43,699 | +0.63% | 9.9만 |
|---|
| 2026.09.17 | ₩43,063 | ₩43,452 | ₩43,063 | ₩43,359 | +0.69% | 10.2만 |
|---|
| 2026.09.16 | ₩42,567 | ₩42,862 | ₩42,151 | ₩42,397 | -0.40% | 6.9만 |
|---|
| 2026.09.15 | ₩42,634 | ₩42,634 | ₩42,299 | ₩42,371 | -0.62% | 29.5만 |
|---|
| 2026.09.14 | ₩42,232 | ₩42,825 | ₩42,232 | ₩42,575 | +0.81% | 19.2만 |
|---|
| 2026.09.11 | ₩43,359 | ₩43,493 | ₩43,265 | ₩43,275 | -0.19% | 10.4만 |
|---|
| 2026.09.10 | ₩42,795 | ₩42,923 | ₩42,701 | ₩42,764 | -0.07% | 14.3만 |
|---|
| 2026.09.09 | ₩43,265 | ₩43,265 | ₩43,037 | ₩43,153 | -0.26% | 3.9만 |
|---|
| 2026.09.08 | ₩43,681 | ₩43,681 | ₩43,171 | ₩43,190 | -1.12% | 7.2만 |
|---|
| 2026.09.04 | ₩43,546 | ₩43,600 | ₩43,224 | ₩43,347 | -0.46% | 8.5만 |
|---|
| 2026.09.03 | ₩42,607 | ₩43,332 | ₩42,607 | ₩43,215 | +1.43% | 11.4만 |
|---|
| 2026.09.02 | ₩42,648 | ₩42,809 | ₩42,460 | ₩42,681 | +0.08% | 9.6만 |
|---|
| 2026.09.01 | ₩42,540 | ₩42,822 | ₩42,346 | ₩42,539 | -0.00% | 22.9만 |
|---|
| 2026.08.31 | ₩42,943 | ₩43,050 | ₩42,741 | ₩42,996 | +0.12% | 17.7만 |
|---|
| 2026.08.28 | ₩43,318 | ₩43,560 | ₩42,822 | ₩42,884 | -1.00% | 6.7만 |
|---|
| 2026.08.27 | ₩42,795 | ₩43,466 | ₩42,607 | ₩43,419 | +1.46% | 5.6만 |
|---|
| 2026.08.26 | ₩41,843 | ₩42,111 | ₩41,695 | ₩41,966 | +0.29% | 7.8만 |
|---|
| 2026.08.25 | ₩41,869 | ₩41,977 | ₩41,641 | ₩41,848 | -0.05% | 7.7만 |
|---|
| 2026.08.24 | ₩41,762 | ₩41,762 | ₩41,346 | ₩41,452 | -0.74% | 26.1만 |
|---|
| 2026.08.21 | ₩42,312 | ₩42,326 | ₩41,883 | ₩42,107 | -0.49% | 9.2만 |
|---|
| 2026.08.20 | ₩42,285 | ₩42,419 | ₩42,073 | ₩42,098 | -0.44% | 11.3만 |
|---|
| 2026.08.19 | ₩42,748 | ₩42,748 | ₩42,178 | ₩42,260 | -1.14% | 31.1만 |
|---|
| 2026.08.18 | ₩42,715 | ₩42,715 | ₩42,419 | ₩42,562 | -0.36% | 34.5만 |
|---|
| 2026.08.17 | ₩43,654 | ₩43,734 | ₩43,412 | ₩43,430 | -0.51% | 11.1만 |
|---|
| 2026.08.14 | ₩43,828 | ₩43,828 | ₩43,348 | ₩43,469 | -0.82% | 6.7만 |
|---|
| 2026.08.13 | ₩43,372 | ₩43,815 | ₩43,318 | ₩43,658 | +0.66% | 9.3만 |
|---|
| 2026.08.12 | ₩43,426 | ₩43,426 | ₩43,144 | ₩43,251 | -0.40% | 11.3만 |
|---|
| 2026.08.11 | ₩43,144 | ₩43,144 | ₩42,634 | ₩42,788 | -0.82% | 6만 |
|---|
| 2026.08.10 | ₩43,278 | ₩43,325 | ₩42,915 | ₩42,915 | -0.84% | 9.1만 |
|---|
| 2026.08.07 | ₩43,318 | ₩43,506 | ₩42,983 | ₩43,397 | +0.18% | 7.1만 |
|---|
| 2026.08.06 | ₩42,460 | ₩43,077 | ₩42,460 | ₩42,880 | +0.99% | 8만 |
|---|
| 2026.08.05 | ₩43,171 | ₩43,251 | ₩42,795 | ₩42,905 | -0.62% | 7.6만 |
|---|
| 2026.08.04 | ₩41,937 | ₩43,003 | ₩41,923 | ₩42,865 | +2.21% | 4.9만 |
|---|
| 2026.08.03 | ₩40,286 | ₩41,266 | ₩40,112 | ₩41,128 | +2.09% | 6.7만 |
|---|
| 2026.07.31 | ₩40,823 | ₩40,917 | ₩39,830 | ₩40,564 | -0.63% | 11만 |
|---|
| 2026.07.30 | ₩39,951 | ₩40,756 | ₩39,951 | ₩40,709 | +1.90% | 14.7만 |
|---|
| 2026.07.29 | ₩39,602 | ₩39,924 | ₩38,677 | ₩38,677 | -2.34% | 227.2만 |
|---|
| 2026.07.28 | ₩39,495 | ₩39,881 | ₩39,374 | ₩39,680 | +0.47% | 41만 |
|---|
| 2026.07.27 | ₩40,917 | ₩40,917 | ₩39,817 | ₩40,124 | -1.94% | 152만 |
|---|
| 2026.07.24 | ₩40,729 | ₩41,172 | ₩40,360 | ₩40,502 | -0.56% | 15.2만 |
|---|
| 2026.07.23 | ₩41,038 | ₩41,158 | ₩40,608 | ₩40,878 | -0.39% | 15.4만 |
|---|
| 2026.07.22 | ₩40,957 | ₩41,507 | ₩40,957 | ₩41,408 | +1.10% | 4.7만 |
|---|
| 2026.07.21 | ₩41,078 | ₩41,387 | ₩40,863 | ₩41,358 | +0.68% | 10.5만 |
|---|
| 2026.07.20 | ₩40,675 | ₩40,877 | ₩40,367 | ₩40,382 | -0.72% | 7.6만 |
|---|
| 2026.07.17 | ₩40,018 | ₩40,769 | ₩39,629 | ₩40,400 | +0.96% | 23.6만 |
|---|
| 2026.07.16 | ₩41,065 | ₩41,065 | ₩40,622 | ₩40,788 | -0.67% | 34.8만 |
|---|
| 2026.07.15 | ₩41,876 | ₩41,876 | ₩40,984 | ₩41,542 | -0.80% | 7.3만 |
|---|
| 2026.07.14 | ₩41,467 | ₩41,749 | ₩41,149 | ₩41,616 | +0.36% | 12.2만 |
|---|
| 2026.07.13 | ₩41,319 | ₩41,601 | ₩40,957 | ₩41,114 | -0.50% | 17.9만 |
|---|
| 2026.07.10 | ₩41,588 | ₩41,990 | ₩41,400 | ₩41,943 | +0.85% | 8.6만 |
|---|
| 2026.07.09 | ₩41,427 | ₩41,829 | ₩41,239 | ₩41,714 | +0.69% | 12.7만 |
|---|
| 2026.07.08 | ₩40,441 | ₩41,055 | ₩40,139 | ₩41,055 | +1.52% | 8.3만 |
|---|
| 2026.07.07 | ₩40,380 | ₩40,743 | ₩39,924 | ₩40,391 | +0.03% | 17만 |
|---|
| 2026.07.06 | ₩40,890 | ₩41,494 | ₩40,877 | ₩41,148 | +0.63% | 6.5만 |
|---|
| 2026.07.02 | ₩41,199 | ₩41,682 | ₩40,193 | ₩40,568 | -1.53% | 19.1만 |
|---|
| 2026.07.01 | ₩41,319 | ₩41,534 | ₩41,239 | ₩41,259 | -0.15% | 6.9만 |
|---|
| 2026.06.30 | ₩41,065 | ₩42,124 | ₩41,024 | ₩42,115 | +2.56% | 8.4만 |
|---|
| 2026.06.29 | ₩40,635 | ₩41,058 | ₩40,179 | ₩41,010 | +0.92% | 7만 |
|---|
| 2026.06.26 | ₩40,072 | ₩40,635 | ₩40,058 | ₩40,273 | +0.50% | 18.5만 |
|---|
| 2026.06.25 | ₩41,601 | ₩41,615 | ₩40,152 | ₩40,647 | -2.29% | 11.3만 |
|---|
| 2026.06.24 | ₩41,279 | ₩41,467 | ₩40,555 | ₩40,851 | -1.04% | 19.1만 |
|---|
| 2026.06.23 | ₩41,266 | ₩41,802 | ₩41,165 | ₩41,197 | -0.17% | 31.7만 |
|---|
| 2026.06.22 | ₩42,943 | ₩43,265 | ₩42,540 | ₩42,613 | -0.77% | 15.2만 |
|---|
| 2026.06.18 | ₩42,527 | ₩42,795 | ₩42,379 | ₩42,774 | +0.58% | 10.8만 |
|---|
| 2026.06.17 | ₩42,232 | ₩42,312 | ₩41,507 | ₩41,621 | -1.45% | 5.6만 |
|---|
| 2026.06.16 | ₩42,580 | ₩42,715 | ₩41,856 | ₩41,920 | -1.55% | 9.5만 |
|---|
| 2026.06.15 | ₩42,379 | ₩42,902 | ₩42,379 | ₩42,814 | +1.03% | 7.4만 |
|---|
| 2026.06.12 | ₩41,065 | ₩41,641 | ₩40,971 | ₩41,464 | +0.97% | 4.1만 |
|---|
| 2026.06.11 | ₩40,327 | ₩41,357 | ₩40,112 | ₩41,314 | +2.45% | 7.2만 |
|---|
| 2026.06.10 | ₩40,649 | ₩41,185 | ₩40,091 | ₩40,213 | -1.07% | 14.9만 |
|---|
| 2026.06.09 | ₩42,084 | ₩42,312 | ₩39,562 | ₩41,052 | -2.45% | 76.8만 |
|---|
| 2026.06.08 | ₩42,232 | ₩42,406 | ₩41,735 | ₩41,864 | -0.87% | 8.8만 |
|---|
| 2026.06.05 | ₩42,902 | ₩42,902 | ₩41,266 | ₩41,353 | -3.61% | 88.1만 |
|---|
| 2026.06.04 | ₩43,493 | ₩44,070 | ₩43,131 | ₩43,831 | +0.78% | 10.5만 |
|---|
| 2026.06.03 | ₩45,035 | ₩45,035 | ₩44,291 | ₩44,448 | -1.30% | 7.1만 |
|---|
| 2026.06.02 | ₩44,901 | ₩45,170 | ₩44,807 | ₩45,108 | +0.46% | 10만 |
|---|
| 2026.06.01 | ₩43,976 | ₩44,821 | ₩43,949 | ₩44,701 | +1.65% | 15.8만 |
|---|
| 2026.05.29 | ₩43,479 | ₩43,694 | ₩43,359 | ₩43,651 | +0.39% | 6.6만 |
|---|
| 2026.05.28 | ₩42,366 | ₩42,915 | ₩42,232 | ₩42,794 | +1.01% | 10.1만 |
|---|
| 2026.05.27 | ₩42,460 | ₩42,460 | ₩41,910 | ₩42,250 | -0.49% | 10.5만 |
|---|
| 2026.05.26 | ₩42,218 | ₩42,661 | ₩42,218 | ₩42,460 | +0.57% | 14.5만 |
|---|
| 2026.05.22 | ₩41,776 | ₩41,977 | ₩41,682 | ₩41,743 | -0.08% | 7.3만 |
|---|
| 2026.05.21 | ₩41,266 | ₩41,534 | ₩41,095 | ₩41,513 | +0.60% | 3만 |
|---|
| 2026.05.20 | ₩40,890 | ₩41,427 | ₩40,890 | ₩41,368 | +1.17% | 13.9만 |
|---|
| 2026.05.19 | ₩40,555 | ₩40,957 | ₩40,488 | ₩40,620 | +0.16% | 8.5만 |
|---|
| 2026.05.18 | ₩41,601 | ₩41,601 | ₩40,474 | ₩40,916 | -1.65% | 32.4만 |
|---|
| 2026.05.15 | ₩41,333 | ₩41,910 | ₩41,091 | ₩41,344 | +0.03% | 11.6만 |
|---|
| 2026.05.14 | ₩41,440 | ₩42,084 | ₩41,440 | ₩42,013 | +1.38% | 11.9만 |
|---|
| 2026.05.13 | ₩41,105 | ₩41,400 | ₩40,688 | ₩41,242 | +0.33% | 14.4만 |
|---|
| 2026.05.12 | ₩40,904 | ₩41,038 | ₩40,112 | ₩40,838 | -0.16% | 14.5만 |
|---|
| 2026.05.11 | ₩40,836 | ₩41,326 | ₩40,836 | ₩41,226 | +0.95% | 11만 |
|---|
| 2026.05.08 | ₩40,152 | ₩40,850 | ₩40,152 | ₩40,827 | +1.68% | 13.2만 |
|---|
| 2026.05.07 | ₩39,750 | ₩40,246 | ₩39,676 | ₩39,740 | -0.02% | 11.9만 |
|---|
| 2026.05.06 | ₩38,931 | ₩39,750 | ₩38,931 | ₩39,726 | +2.04% | 9.8만 |
|---|
| 2026.05.05 | ₩38,489 | ₩38,797 | ₩38,435 | ₩38,694 | +0.53% | 6.2만 |
|---|
| 2026.05.04 | ₩38,288 | ₩38,328 | ₩37,858 | ₩38,094 | -0.50% | 11.5만 |
|---|
| 2026.05.01 | ₩37,992 | ₩38,314 | ₩37,992 | ₩38,160 | +0.44% | 10.2만 |
|---|
| 2026.04.30 | ₩37,845 | ₩37,858 | ₩37,107 | ₩37,648 | -0.52% | 11.8만 |
|---|
| 2026.04.29 | ₩37,791 | ₩37,912 | ₩37,630 | ₩37,862 | +0.19% | 21.4만 |
|---|
| 2026.04.28 | ₩37,483 | ₩37,912 | ₩37,442 | ₩37,830 | +0.93% | 15.7만 |
|---|
| 2026.04.27 | ₩37,992 | ₩38,301 | ₩37,845 | ₩38,300 | +0.81% | 13.5만 |
|---|
| 2026.04.24 | ₩37,724 | ₩38,167 | ₩37,456 | ₩38,119 | +1.05% | 11만 |
|---|
| 2026.04.23 | ₩37,536 | ₩37,638 | ₩36,852 | ₩37,229 | -0.82% | 14.6만 |
|---|
| 2026.04.22 | ₩37,147 | ₩37,751 | ₩37,147 | ₩37,744 | +1.61% | 10.6만 |
|---|
| 2026.04.21 | ₩36,986 | ₩37,201 | ₩36,825 | ₩36,914 | -0.20% | 7만 |
|---|
| 2026.04.20 | ₩36,986 | ₩37,040 | ₩36,678 | ₩36,989 | +0.01% | 8.6만 |
|---|
| 2026.04.17 | ₩36,825 | ₩37,080 | ₩36,819 | ₩37,000 | +0.47% | 9.1만 |
|---|
| 2026.04.16 | ₩36,235 | ₩36,436 | ₩35,913 | ₩36,420 | +0.51% | 11.1만 |
|---|
| 2026.04.15 | ₩35,578 | ₩36,148 | ₩35,564 | ₩36,140 | +1.58% | 6.8만 |
|---|
| 2026.04.14 | ₩35,054 | ₩35,403 | ₩35,028 | ₩35,363 | +0.88% | 14.8만 |
|---|
| 2026.04.13 | ₩34,115 | ₩34,813 | ₩34,062 | ₩34,797 | +2.00% | 17.3만 |
|---|
| 2026.04.10 | ₩34,129 | ₩34,424 | ₩34,075 | ₩34,219 | +0.26% | 9.7만 |
|---|
| 2026.04.09 | ₩33,673 | ₩33,981 | ₩33,565 | ₩33,957 | +0.84% | 11만 |
|---|
| 2026.04.08 | ₩34,142 | ₩34,142 | ₩33,646 | ₩33,807 | -0.98% | 7.6만 |
|---|
| 2026.04.07 | ₩32,653 | ₩32,948 | ₩32,157 | ₩32,892 | +0.73% | 9.3만 |
|---|
| 2026.04.06 | ₩32,774 | ₩32,827 | ₩32,666 | ₩32,814 | +0.12% | 9.9만 |
|---|
| 2026.04.02 | ₩31,781 | ₩32,680 | ₩31,727 | ₩32,669 | +2.79% | 8.3만 |
|---|
| 2026.04.01 | ₩32,371 | ₩32,613 | ₩32,264 | ₩32,452 | +0.25% | 17.2만 |
|---|
| 2026.03.31 | ₩31,352 | ₩32,170 | ₩31,287 | ₩32,102 | +2.39% | 18.2만 |
|---|
| 2026.03.30 | ₩31,607 | ₩31,607 | ₩30,627 | ₩30,807 | -2.53% | 245만 |
|---|
| 2026.03.27 | ₩31,674 | ₩31,754 | ₩31,177 | ₩31,301 | -1.18% | 406.4만 |
|---|
| 2026.03.26 | ₩32,425 | ₩32,559 | ₩31,888 | ₩31,888 | -1.65% | 391.7만 |
|---|
| 2026.03.25 | ₩33,002 | ₩33,056 | ₩32,720 | ₩32,801 | -0.61% | 11만 |
|---|
| 2026.03.24 | ₩32,707 | ₩32,801 | ₩32,492 | ₩32,611 | -0.29% | 27.4만 |
|---|
| 2026.03.23 | ₩33,096 | ₩33,243 | ₩32,707 | ₩32,861 | -0.71% | 10.8만 |
|---|
| 2026.03.20 | ₩32,868 | ₩32,868 | ₩32,170 | ₩32,373 | -1.51% | 224.2만 |
|---|
| 2026.03.19 | ₩32,599 | ₩33,217 | ₩32,573 | ₩33,107 | +1.56% | 20.8만 |
|---|
| 2026.03.18 | ₩33,498 | ₩33,622 | ₩33,123 | ₩33,127 | -1.11% | 8.1만 |
|---|
| 2026.03.17 | ₩33,525 | ₩33,699 | ₩33,445 | ₩33,549 | +0.07% | 8.6만 |
|---|
| 2026.03.16 | ₩33,485 | ₩33,820 | ₩33,411 | ₩33,483 | -0.00% | 9.2만 |
|---|
| 2026.03.13 | ₩33,606 | ₩33,780 | ₩32,975 | ₩33,022 | -1.74% | 68.4만 |
|---|
| 2026.03.12 | ₩33,834 | ₩33,834 | ₩33,445 | ₩33,469 | -1.08% | 12.5만 |
|---|
| 2026.03.11 | ₩34,149 | ₩34,310 | ₩33,847 | ₩34,055 | -0.27% | 10.6만 |
|---|
| 2026.03.10 | ₩33,901 | ₩34,223 | ₩33,814 | ₩33,929 | +0.08% | 8.7만 |
|---|
| 2026.03.09 | ₩33,056 | ₩34,008 | ₩33,015 | ₩33,933 | +2.65% | 13.2만 |
|---|
| 2026.03.06 | ₩33,431 | ₩33,780 | ₩33,270 | ₩33,353 | -0.23% | 20.8만 |
|---|
| 2026.03.05 | ₩33,767 | ₩34,075 | ₩33,498 | ₩33,945 | +0.53% | 15.2만 |
|---|
| 2026.03.04 | ₩33,646 | ₩33,995 | ₩33,445 | ₩33,824 | +0.53% | 8.4만 |
|---|
| 2026.03.03 | ₩33,002 | ₩33,485 | ₩32,787 | ₩33,367 | +1.11% | 77.2만 |
|---|
| 2026.03.02 | ₩32,962 | ₩33,820 | ₩32,962 | ₩33,729 | +2.33% | 16.2만 |
|---|
| 2026.02.27 | ₩33,565 | ₩33,753 | ₩33,364 | ₩33,388 | -0.53% | 72.3만 |
|---|
| 2026.02.26 | ₩34,706 | ₩34,706 | ₩33,834 | ₩34,152 | -1.60% | 19만 |
|---|
| 2026.02.25 | ₩34,431 | ₩34,893 | ₩34,397 | ₩34,802 | +1.08% | 12.2만 |
|---|
| 2026.02.24 | ₩33,632 | ₩34,437 | ₩33,632 | ₩34,203 | +1.70% | 24.2만 |
|---|
| 2026.02.23 | ₩34,142 | ₩34,209 | ₩33,646 | ₩33,744 | -1.17% | 12.1만 |
|---|
| 2026.02.20 | ₩33,773 | ₩34,330 | ₩33,773 | ₩34,223 | +1.33% | 10.7만 |
|---|
| 2026.02.19 | ₩33,941 | ₩34,133 | ₩33,820 | ₩33,961 | +0.06% | 8.3만 |
|---|
| 2026.02.18 | ₩33,968 | ₩34,504 | ₩33,928 | ₩34,181 | +0.63% | 16.5만 |
|---|
| 2026.02.17 | ₩33,310 | ₩34,046 | ₩33,257 | ₩33,814 | +1.51% | 30.9만 |
|---|
| 2026.02.13 | ₩33,941 | ₩33,988 | ₩33,552 | ₩33,630 | -0.92% | 26만 |
|---|
| 2026.02.12 | ₩34,867 | ₩34,867 | ₩33,847 | ₩33,855 | -2.90% | 24.9만 |
|---|
| 2026.02.11 | ₩35,162 | ₩35,162 | ₩34,558 | ₩34,806 | -1.01% | 4.5만 |
|---|
| 2026.02.10 | ₩34,880 | ₩35,054 | ₩34,704 | ₩34,704 | -0.50% | 12.4만 |
|---|
| 2026.02.09 | ₩34,464 | ₩35,054 | ₩34,464 | ₩34,931 | +1.35% | 7.2만 |
|---|
| 2026.02.06 | ₩33,606 | ₩34,464 | ₩33,606 | ₩34,373 | +2.28% | 7.7만 |
|---|
| 2026.02.05 | ₩33,525 | ₩33,606 | ₩32,881 | ₩32,994 | -1.58% | 79만 |
|---|
| 2026.02.04 | ₩34,129 | ₩34,129 | ₩33,136 | ₩33,585 | -1.59% | 165.3만 |
|---|
| 2026.02.03 | ₩34,853 | ₩34,853 | ₩33,820 | ₩34,213 | -1.84% | 87.7만 |
|---|
| 2026.02.02 | ₩34,826 | ₩35,189 | ₩34,826 | ₩34,985 | +0.45% | 9.1만 |
|---|
| 2026.01.30 | ₩35,048 | ₩35,242 | ₩34,659 | ₩34,838 | -0.60% | 11.5만 |
|---|
| 2026.01.29 | ₩35,256 | ₩35,309 | ₩34,437 | ₩35,289 | +0.10% | 22.6만 |
|---|
| 2026.01.28 | ₩36,040 | ₩36,087 | ₩35,772 | ₩36,012 | -0.08% | 10.5만 |
|---|
| 2026.01.27 | ₩35,672 | ₩35,940 | ₩35,564 | ₩35,767 | +0.27% | 8.1만 |
|---|
| 2026.01.26 | ₩35,108 | ₩35,390 | ₩35,108 | ₩35,264 | +0.44% | 12.4만 |
|---|
| 2026.01.23 | ₩34,692 | ₩35,081 | ₩34,598 | ₩34,970 | +0.80% | 11.3만 |
|---|
| 2026.01.22 | ₩34,893 | ₩34,893 | ₩34,652 | ₩34,753 | -0.40% | 11.4만 |
|---|
| 2026.01.21 | ₩34,263 | ₩34,813 | ₩34,075 | ₩34,538 | +0.80% | 28.3만 |
|---|
| 2026.01.20 | ₩34,545 | ₩34,719 | ₩34,115 | ₩34,170 | -1.08% | 88.7만 |
|---|
| 2026.01.16 | ₩35,309 | ₩35,397 | ₩35,236 | ₩35,261 | -0.14% | 8.3만 |
|---|
| 2026.01.15 | ₩35,497 | ₩35,604 | ₩35,199 | ₩35,199 | -0.84% | 9.4만 |
|---|
| 2026.01.14 | ₩35,227 | ₩35,227 | ₩34,679 | ₩35,042 | -0.53% | 58만 |
|---|
| 2026.01.13 | ₩35,578 | ₩35,779 | ₩35,430 | ₩35,556 | -0.06% | 9.7만 |
|---|
| 2026.01.12 | ₩35,544 | ₩35,806 | ₩35,477 | ₩35,637 | +0.26% | 14.3만 |
|---|
| 2026.01.09 | ₩35,215 | ₩35,591 | ₩35,115 | ₩35,515 | +0.85% | 10.4만 |
|---|
| 2026.01.08 | ₩35,551 | ₩35,564 | ₩34,974 | ₩35,158 | -1.11% | 59.7만 |
|---|
| 2026.01.07 | ₩35,615 | ₩35,953 | ₩35,615 | ₩35,689 | +0.21% | 10.5만 |
|---|
| 2026.01.06 | ₩35,511 | ₩35,739 | ₩35,511 | ₩35,692 | +0.51% | 11.9만 |
|---|
| 2026.01.05 | ₩35,712 | ₩35,712 | ₩35,329 | ₩35,431 | -0.79% | 9.7만 |
|---|
| 2026.01.02 | ₩36,061 | ₩36,087 | ₩35,309 | ₩35,478 | -1.61% | 17만 |
|---|
| 2025.12.31 | ₩35,792 | ₩35,806 | ₩35,513 | ₩35,513 | -0.78% | 6.5만 |
|---|
| 2025.12.30 | ₩35,846 | ₩36,007 | ₩35,807 | ₩35,810 | -0.10% | 10.9만 |
|---|
| 2025.12.29 | ₩35,806 | ₩35,926 | ₩35,739 | ₩35,892 | +0.24% | 6.3만 |
|---|
| 2025.12.26 | ₩36,168 | ₩36,222 | ₩36,081 | ₩36,081 | -0.24% | 11.3만 |
|---|
| 2025.12.24 | ₩35,913 | ₩36,074 | ₩35,913 | ₩36,015 | +0.28% | 4.9만 |
|---|
| 2025.12.23 | ₩35,670 | ₩35,953 | ₩35,669 | ₩35,921 | +0.70% | 10.8만 |
|---|
| 2025.12.22 | ₩35,578 | ₩35,604 | ₩35,537 | ₩35,583 | +0.02% | 3.8만 |
|---|
| 2025.12.19 | ₩35,215 | ₩35,470 | ₩35,202 | ₩35,430 | +0.61% | 9.8만 |
|---|
| 2025.12.18 | ₩34,571 | ₩34,961 | ₩34,545 | ₩34,754 | +0.53% | 10.3만 |
|---|
| 2025.12.17 | ₩34,893 | ₩34,893 | ₩34,272 | ₩34,272 | -1.78% | 16.3만 |
|---|
| 2025.12.16 | ₩34,947 | ₩35,108 | ₩34,679 | ₩35,052 | +0.30% | 12.7만 |
|---|
| 2025.12.15 | ₩35,148 | ₩35,189 | ₩34,893 | ₩34,922 | -0.65% | 28.9만 |
|---|
| 2025.12.12 | ₩35,906 | ₩35,906 | ₩35,162 | ₩35,280 | -1.74% | 20.7만 |
|---|
| 2025.12.11 | ₩35,977 | ₩36,395 | ₩35,846 | ₩36,320 | +0.95% | 5.7만 |
|---|
| 2025.12.10 | ₩36,342 | ₩36,597 | ₩36,269 | ₩36,541 | +0.55% | 5.4만 |
|---|
| 2025.12.09 | ₩36,463 | ₩36,557 | ₩36,463 | ₩36,511 | +0.13% | 3.3만 |
|---|
| 2025.12.08 | ₩36,383 | ₩36,581 | ₩36,289 | ₩36,407 | +0.07% | 4만 |
|---|
| 2025.12.05 | ₩36,091 | ₩36,114 | ₩36,047 | ₩36,106 | +0.04% | 5만 |
|---|
| 2025.12.04 | ₩35,725 | ₩35,953 | ₩35,725 | ₩35,922 | +0.55% | 4.6만 |
|---|
| 2025.12.03 | ₩35,630 | ₩35,886 | ₩35,564 | ₩35,808 | +0.50% | 5.7만 |
|---|
| 2025.12.02 | ₩35,765 | ₩36,074 | ₩35,765 | ₩35,940 | +0.49% | 2.9만 |
|---|
| 2025.12.01 | ₩35,323 | ₩35,698 | ₩35,323 | ₩35,625 | +0.85% | 5.6만 |
|---|
| 2025.11.28 | ₩35,390 | ₩35,578 | ₩35,390 | ₩35,578 | +0.53% | 2.2만 |
|---|
| 2025.11.26 | ₩35,233 | ₩35,604 | ₩35,233 | ₩35,457 | +0.64% | 3.4만 |
|---|
| 2025.11.25 | ₩34,437 | ₩35,014 | ₩34,437 | ₩35,002 | +1.64% | 4.3만 |
|---|
| 2025.11.24 | ₩34,397 | ₩35,081 | ₩34,397 | ₩35,013 | +1.79% | 6.6만 |
|---|
| 2025.11.21 | ₩33,686 | ₩34,639 | ₩33,686 | ₩34,119 | +1.29% | 185만 |
|---|
| 2025.11.20 | ₩35,873 | ₩35,926 | ₩34,129 | ₩34,182 | -4.71% | 64.6만 |
|---|
| 2025.11.19 | ₩35,122 | ₩35,122 | ₩34,773 | ₩35,044 | -0.22% | 8.7만 |
|---|
| 2025.11.18 | ₩34,665 | ₩35,054 | ₩34,628 | ₩34,758 | +0.27% | 35.2만 |
|---|
| 2025.11.17 | ₩35,521 | ₩35,685 | ₩35,068 | ₩35,291 | -0.65% | 12.9만 |
|---|
| 2025.11.14 | ₩35,586 | ₩36,074 | ₩35,586 | ₩35,812 | +0.64% | 4.9만 |
|---|
| 2025.11.13 | ₩36,262 | ₩36,262 | ₩35,430 | ₩35,553 | -1.95% | 18.5만 |
|---|
| 2025.11.12 | ₩36,423 | ₩36,423 | ₩36,169 | ₩36,405 | -0.05% | 2.8만 |
|---|
| 2025.11.11 | ₩36,356 | ₩36,517 | ₩36,150 | ₩36,330 | -0.07% | 8.8만 |
|---|
| 2025.11.10 | ₩36,476 | ₩36,615 | ₩36,141 | ₩36,615 | +0.38% | 5.7만 |
|---|
| 2025.11.07 | ₩35,172 | ₩35,622 | ₩34,893 | ₩35,622 | +1.28% | 26.9만 |
|---|
| 2025.11.06 | ₩36,262 | ₩36,262 | ₩35,645 | ₩35,759 | -1.39% | 42.7만 |
|---|
| 2025.11.05 | ₩36,664 | ₩36,866 | ₩36,493 | ₩36,493 | -0.47% | 8.6만 |
|---|
| 2025.11.04 | ₩36,879 | ₩36,933 | ₩36,503 | ₩36,526 | -0.96% | 28.4만 |
|---|
| 2025.11.03 | ₩37,523 | ₩37,550 | ₩37,351 | ₩37,351 | -0.46% | 3.6만 |
|---|
| 2025.10.31 | ₩37,764 | ₩37,764 | ₩37,257 | ₩37,257 | -1.34% | 5.4천 |
|---|
| 2025.10.30 | ₩37,615 | ₩37,615 | ₩37,281 | ₩37,346 | -0.72% | 4.6만 |
|---|
| 2025.10.29 | ₩37,939 | ₩38,004 | ₩37,831 | ₩37,857 | -0.22% | 1.4만 |
|---|
| 2025.10.28 | ₩37,134 | ₩37,630 | ₩37,040 | ₩37,495 | +0.97% | 2.3만 |
|---|
| 2025.10.27 | ₩36,757 | ₩36,883 | ₩36,664 | ₩36,883 | +0.34% | 3.8천 |
|---|
| 2025.10.24 | ₩36,074 | ₩36,219 | ₩36,007 | ₩36,155 | +0.22% | 5.5천 |
|---|
| 2025.10.23 | ₩35,524 | ₩35,584 | ₩35,524 | ₩35,584 | +0.17% | 3.2천 |
|---|
| 2025.10.22 | ₩35,296 | ₩35,323 | ₩34,880 | ₩35,227 | -0.19% | 6만 |
|---|
| 2025.10.21 | ₩35,457 | ₩35,658 | ₩35,457 | ₩35,551 | +0.26% | 4.5천 |
|---|
| 2025.10.20 | ₩35,737 | ₩35,739 | ₩35,584 | ₩35,584 | -0.43% | 6.3천 |
|---|
| 2025.10.17 | ₩34,833 | ₩35,229 | ₩34,833 | ₩35,191 | +1.03% | 3.6천 |
|---|
| 2025.10.16 | ₩35,376 | ₩35,376 | ₩34,893 | ₩35,053 | -0.91% | 5.7천 |
|---|
| 2025.10.15 | ₩35,269 | ₩35,283 | ₩34,732 | ₩34,982 | -0.81% | 8.6천 |
|---|
| 2025.10.14 | ₩34,773 | ₩35,054 | ₩34,692 | ₩34,759 | -0.04% | 9.8만 |
|---|
| 2025.10.13 | ₩35,336 | ₩35,390 | ₩35,309 | ₩35,312 | -0.07% | 2.3만 |
|---|
| 2025.10.10 | ₩36,007 | ₩36,007 | ₩34,472 | ₩34,472 | -4.26% | 34.5만 |
|---|