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 | ₩45,410 | ₩45,651 | ₩45,369 | ₩45,571 | +0.35% | 14.8만 |
| 2026.10.08 | ₩45,839 | ₩46,027 | ₩45,222 | ₩45,410 | -0.94% | 9만 |
| 2026.10.07 | ₩45,933 | ₩46,214 | ₩45,933 | ₩46,201 | +0.58% | 6.6만 |
| 2026.10.06 | ₩46,436 | ₩46,523 | ₩46,259 | ₩46,259 | -0.38% | 4.2만 |
| 2026.10.05 | ₩45,959 | ₩46,107 | ₩45,859 | ₩45,998 | +0.08% | 11.2만 |
| 2026.10.02 | ₩45,812 | ₩45,919 | ₩45,597 | ₩45,663 | -0.32% | 15.7만 |
| 2026.10.01 | ₩44,927 | ₩45,296 | ₩44,846 | ₩45,184 | +0.57% | 9.6만 |
| 2026.09.30 | ₩45,262 | ₩45,262 | ₩44,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,948 |
| -0.69% |
| 6.6만 |
| 2026.09.29 | ₩44,820 | ₩45,034 | ₩44,592 | ₩44,600 | -0.49% | 7.9만 |
|---|
| 2026.09.28 | ₩44,846 | ₩45,068 | ₩44,592 | ₩44,751 | -0.21% | 8.7만 |
|---|
| 2026.09.25 | ₩44,726 | ₩45,141 | ₩44,726 | ₩45,056 | +0.74% | 11.1만 |
|---|
| 2026.09.24 | ₩44,291 | ₩44,679 | ₩44,228 | ₩44,612 | +0.72% | 7.2만 |
|---|
| 2026.09.23 | ₩45,021 | ₩45,021 | ₩44,565 | ₩44,735 | -0.63% | 9.7만 |
|---|
| 2026.09.22 | ₩44,726 | ₩45,088 | ₩44,726 | ₩45,050 | +0.73% | 8.2만 |
|---|
| 2026.09.21 | ₩44,055 | ₩44,833 | ₩44,055 | ₩44,786 | +1.66% | 7.3만 |
|---|
| 2026.09.18 | ₩43,411 | ₩43,706 | ₩43,250 | ₩43,685 | +0.63% | 9.9만 |
|---|
| 2026.09.17 | ₩43,049 | ₩43,438 | ₩43,049 | ₩43,344 | +0.69% | 10.2만 |
|---|
| 2026.09.16 | ₩42,553 | ₩42,848 | ₩42,137 | ₩42,383 | -0.40% | 6.9만 |
|---|
| 2026.09.15 | ₩42,620 | ₩42,620 | ₩42,285 | ₩42,357 | -0.62% | 29.5만 |
|---|
| 2026.09.14 | ₩42,218 | ₩42,811 | ₩42,218 | ₩42,561 | +0.81% | 19.2만 |
|---|
| 2026.09.11 | ₩43,344 | ₩43,478 | ₩43,250 | ₩43,261 | -0.19% | 10.4만 |
|---|
| 2026.09.10 | ₩42,781 | ₩42,908 | ₩42,687 | ₩42,750 | -0.07% | 14.3만 |
|---|
| 2026.09.09 | ₩43,250 | ₩43,250 | ₩43,022 | ₩43,139 | -0.26% | 3.9만 |
|---|
| 2026.09.08 | ₩43,666 | ₩43,666 | ₩43,157 | ₩43,175 | -1.12% | 7.2만 |
|---|
| 2026.09.04 | ₩43,532 | ₩43,586 | ₩43,210 | ₩43,332 | -0.46% | 8.5만 |
|---|
| 2026.09.03 | ₩42,593 | ₩43,318 | ₩42,593 | ₩43,201 | +1.43% | 11.4만 |
|---|
| 2026.09.02 | ₩42,634 | ₩42,795 | ₩42,446 | ₩42,667 | +0.08% | 9.6만 |
|---|
| 2026.09.01 | ₩42,526 | ₩42,808 | ₩42,332 | ₩42,525 | -0.00% | 22.9만 |
|---|
| 2026.08.31 | ₩42,929 | ₩43,036 | ₩42,727 | ₩42,982 | +0.12% | 17.7만 |
|---|
| 2026.08.28 | ₩43,304 | ₩43,546 | ₩42,808 | ₩42,870 | -1.00% | 6.7만 |
|---|
| 2026.08.27 | ₩42,781 | ₩43,452 | ₩42,593 | ₩43,405 | +1.46% | 5.6만 |
|---|
| 2026.08.26 | ₩41,829 | ₩42,097 | ₩41,681 | ₩41,952 | +0.29% | 7.8만 |
|---|
| 2026.08.25 | ₩41,856 | ₩41,963 | ₩41,628 | ₩41,834 | -0.05% | 7.7만 |
|---|
| 2026.08.24 | ₩41,748 | ₩41,748 | ₩41,333 | ₩41,439 | -0.74% | 26.1만 |
|---|
| 2026.08.21 | ₩42,298 | ₩42,312 | ₩41,869 | ₩42,093 | -0.49% | 9.2만 |
|---|
| 2026.08.20 | ₩42,271 | ₩42,406 | ₩42,060 | ₩42,084 | -0.44% | 11.3만 |
|---|
| 2026.08.19 | ₩42,734 | ₩42,734 | ₩42,164 | ₩42,246 | -1.14% | 31.1만 |
|---|
| 2026.08.18 | ₩42,701 | ₩42,701 | ₩42,406 | ₩42,548 | -0.36% | 34.5만 |
|---|
| 2026.08.17 | ₩43,639 | ₩43,720 | ₩43,398 | ₩43,415 | -0.51% | 11.1만 |
|---|
| 2026.08.14 | ₩43,814 | ₩43,814 | ₩43,334 | ₩43,454 | -0.82% | 6.7만 |
|---|
| 2026.08.13 | ₩43,358 | ₩43,800 | ₩43,304 | ₩43,643 | +0.66% | 9.3만 |
|---|
| 2026.08.12 | ₩43,411 | ₩43,411 | ₩43,130 | ₩43,237 | -0.40% | 11.3만 |
|---|
| 2026.08.11 | ₩43,130 | ₩43,130 | ₩42,620 | ₩42,774 | -0.82% | 6만 |
|---|
| 2026.08.10 | ₩43,264 | ₩43,311 | ₩42,900 | ₩42,900 | -0.84% | 9.1만 |
|---|
| 2026.08.07 | ₩43,304 | ₩43,492 | ₩42,969 | ₩43,383 | +0.18% | 7.1만 |
|---|
| 2026.08.06 | ₩42,446 | ₩43,063 | ₩42,446 | ₩42,866 | +0.99% | 8만 |
|---|
| 2026.08.05 | ₩43,157 | ₩43,237 | ₩42,781 | ₩42,891 | -0.62% | 7.6만 |
|---|
| 2026.08.04 | ₩41,923 | ₩42,989 | ₩41,909 | ₩42,851 | +2.21% | 4.9만 |
|---|
| 2026.08.03 | ₩40,273 | ₩41,252 | ₩40,099 | ₩41,114 | +2.09% | 6.7만 |
|---|
| 2026.07.31 | ₩40,810 | ₩40,904 | ₩39,817 | ₩40,551 | -0.63% | 11만 |
|---|
| 2026.07.30 | ₩39,938 | ₩40,743 | ₩39,938 | ₩40,696 | +1.90% | 14.7만 |
|---|
| 2026.07.29 | ₩39,589 | ₩39,911 | ₩38,664 | ₩38,664 | -2.34% | 227.2만 |
|---|
| 2026.07.28 | ₩39,482 | ₩39,868 | ₩39,361 | ₩39,667 | +0.47% | 41만 |
|---|
| 2026.07.27 | ₩40,904 | ₩40,904 | ₩39,804 | ₩40,111 | -1.94% | 152만 |
|---|
| 2026.07.24 | ₩40,716 | ₩41,158 | ₩40,347 | ₩40,489 | -0.56% | 15.2만 |
|---|
| 2026.07.23 | ₩41,024 | ₩41,145 | ₩40,595 | ₩40,865 | -0.39% | 15.4만 |
|---|
| 2026.07.22 | ₩40,944 | ₩41,494 | ₩40,944 | ₩41,394 | +1.10% | 4.7만 |
|---|
| 2026.07.21 | ₩41,064 | ₩41,373 | ₩40,850 | ₩41,345 | +0.68% | 10.5만 |
|---|
| 2026.07.20 | ₩40,662 | ₩40,863 | ₩40,354 | ₩40,368 | -0.72% | 7.6만 |
|---|
| 2026.07.17 | ₩40,005 | ₩40,756 | ₩39,616 | ₩40,387 | +0.96% | 23.6만 |
|---|
| 2026.07.16 | ₩41,051 | ₩41,051 | ₩40,609 | ₩40,775 | -0.67% | 34.8만 |
|---|
| 2026.07.15 | ₩41,862 | ₩41,862 | ₩40,971 | ₩41,529 | -0.80% | 7.3만 |
|---|
| 2026.07.14 | ₩41,453 | ₩41,735 | ₩41,136 | ₩41,602 | +0.36% | 12.2만 |
|---|
| 2026.07.13 | ₩41,306 | ₩41,588 | ₩40,944 | ₩41,101 | -0.50% | 17.9만 |
|---|
| 2026.07.10 | ₩41,574 | ₩41,976 | ₩41,386 | ₩41,929 | +0.85% | 8.6만 |
|---|
| 2026.07.09 | ₩41,413 | ₩41,815 | ₩41,225 | ₩41,700 | +0.69% | 12.7만 |
|---|
| 2026.07.08 | ₩40,427 | ₩41,042 | ₩40,126 | ₩41,042 | +1.52% | 8.3만 |
|---|
| 2026.07.07 | ₩40,367 | ₩40,729 | ₩39,911 | ₩40,378 | +0.03% | 17만 |
|---|
| 2026.07.06 | ₩40,877 | ₩41,480 | ₩40,863 | ₩41,134 | +0.63% | 6.5만 |
|---|
| 2026.07.02 | ₩41,185 | ₩41,668 | ₩40,179 | ₩40,555 | -1.53% | 19.1만 |
|---|
| 2026.07.01 | ₩41,306 | ₩41,520 | ₩41,225 | ₩41,246 | -0.15% | 6.9만 |
|---|
| 2026.06.30 | ₩41,051 | ₩42,111 | ₩41,011 | ₩42,101 | +2.56% | 8.4만 |
|---|
| 2026.06.29 | ₩40,622 | ₩41,044 | ₩40,166 | ₩40,996 | +0.92% | 7만 |
|---|
| 2026.06.26 | ₩40,059 | ₩40,622 | ₩40,045 | ₩40,260 | +0.50% | 18.5만 |
|---|
| 2026.06.25 | ₩41,588 | ₩41,601 | ₩40,139 | ₩40,634 | -2.29% | 11.3만 |
|---|
| 2026.06.24 | ₩41,266 | ₩41,453 | ₩40,541 | ₩40,838 | -1.04% | 19.1만 |
|---|
| 2026.06.23 | ₩41,252 | ₩41,789 | ₩41,152 | ₩41,184 | -0.17% | 31.7만 |
|---|
| 2026.06.22 | ₩42,929 | ₩43,250 | ₩42,526 | ₩42,599 | -0.77% | 15.2만 |
|---|
| 2026.06.18 | ₩42,513 | ₩42,781 | ₩42,365 | ₩42,760 | +0.58% | 10.8만 |
|---|
| 2026.06.17 | ₩42,218 | ₩42,298 | ₩41,494 | ₩41,608 | -1.45% | 5.6만 |
|---|
| 2026.06.16 | ₩42,567 | ₩42,701 | ₩41,842 | ₩41,907 | -1.55% | 9.5만 |
|---|
| 2026.06.15 | ₩42,365 | ₩42,888 | ₩42,365 | ₩42,800 | +1.03% | 7.4만 |
|---|
| 2026.06.12 | ₩41,051 | ₩41,628 | ₩40,957 | ₩41,451 | +0.97% | 4.1만 |
|---|
| 2026.06.11 | ₩40,313 | ₩41,343 | ₩40,099 | ₩41,301 | +2.45% | 7.2만 |
|---|
| 2026.06.10 | ₩40,635 | ₩41,172 | ₩40,077 | ₩40,199 | -1.07% | 14.9만 |
|---|
| 2026.06.09 | ₩42,070 | ₩42,298 | ₩39,549 | ₩41,039 | -2.45% | 76.8만 |
|---|
| 2026.06.08 | ₩42,218 | ₩42,392 | ₩41,722 | ₩41,850 | -0.87% | 8.8만 |
|---|
| 2026.06.05 | ₩42,888 | ₩42,888 | ₩41,252 | ₩41,339 | -3.61% | 88.1만 |
|---|
| 2026.06.04 | ₩43,478 | ₩44,055 | ₩43,116 | ₩43,816 | +0.78% | 10.5만 |
|---|
| 2026.06.03 | ₩45,021 | ₩45,021 | ₩44,276 | ₩44,433 | -1.30% | 7.1만 |
|---|
| 2026.06.02 | ₩44,887 | ₩45,155 | ₩44,793 | ₩45,093 | +0.46% | 10만 |
|---|
| 2026.06.01 | ₩43,961 | ₩44,806 | ₩43,934 | ₩44,687 | +1.65% | 15.8만 |
|---|
| 2026.05.29 | ₩43,465 | ₩43,680 | ₩43,344 | ₩43,637 | +0.39% | 6.6만 |
|---|
| 2026.05.28 | ₩42,352 | ₩42,900 | ₩42,218 | ₩42,780 | +1.01% | 10.1만 |
|---|
| 2026.05.27 | ₩42,446 | ₩42,446 | ₩41,896 | ₩42,237 | -0.49% | 10.5만 |
|---|
| 2026.05.26 | ₩42,204 | ₩42,647 | ₩42,204 | ₩42,446 | +0.57% | 14.5만 |
|---|
| 2026.05.22 | ₩41,762 | ₩41,963 | ₩41,668 | ₩41,730 | -0.08% | 7.3만 |
|---|
| 2026.05.21 | ₩41,252 | ₩41,520 | ₩41,082 | ₩41,499 | +0.60% | 3만 |
|---|
| 2026.05.20 | ₩40,877 | ₩41,413 | ₩40,877 | ₩41,354 | +1.17% | 13.9만 |
|---|
| 2026.05.19 | ₩40,541 | ₩40,944 | ₩40,474 | ₩40,607 | +0.16% | 8.5만 |
|---|
| 2026.05.18 | ₩41,588 | ₩41,588 | ₩40,461 | ₩40,902 | -1.65% | 32.4만 |
|---|
| 2026.05.15 | ₩41,319 | ₩41,896 | ₩41,078 | ₩41,330 | +0.03% | 11.6만 |
|---|
| 2026.05.14 | ₩41,427 | ₩42,070 | ₩41,427 | ₩41,999 | +1.38% | 11.9만 |
|---|
| 2026.05.13 | ₩41,091 | ₩41,386 | ₩40,674 | ₩41,228 | +0.33% | 14.4만 |
|---|
| 2026.05.12 | ₩40,890 | ₩41,024 | ₩40,099 | ₩40,824 | -0.16% | 14.5만 |
|---|
| 2026.05.11 | ₩40,823 | ₩41,313 | ₩40,823 | ₩41,212 | +0.95% | 11만 |
|---|
| 2026.05.08 | ₩40,139 | ₩40,836 | ₩40,139 | ₩40,814 | +1.68% | 13.2만 |
|---|
| 2026.05.07 | ₩39,737 | ₩40,233 | ₩39,663 | ₩39,727 | -0.02% | 11.9만 |
|---|
| 2026.05.06 | ₩38,919 | ₩39,737 | ₩38,919 | ₩39,713 | +2.04% | 9.8만 |
|---|
| 2026.05.05 | ₩38,476 | ₩38,785 | ₩38,423 | ₩38,681 | +0.53% | 6.2만 |
|---|
| 2026.05.04 | ₩38,275 | ₩38,315 | ₩37,846 | ₩38,082 | -0.50% | 11.5만 |
|---|
| 2026.05.01 | ₩37,980 | ₩38,302 | ₩37,980 | ₩38,148 | +0.44% | 10.2만 |
|---|
| 2026.04.30 | ₩37,832 | ₩37,846 | ₩37,095 | ₩37,635 | -0.52% | 11.8만 |
|---|
| 2026.04.29 | ₩37,779 | ₩37,899 | ₩37,618 | ₩37,850 | +0.19% | 21.4만 |
|---|
| 2026.04.28 | ₩37,470 | ₩37,899 | ₩37,430 | ₩37,818 | +0.93% | 15.7만 |
|---|
| 2026.04.27 | ₩37,980 | ₩38,288 | ₩37,832 | ₩38,287 | +0.81% | 13.5만 |
|---|
| 2026.04.24 | ₩37,712 | ₩38,154 | ₩37,444 | ₩38,106 | +1.05% | 11만 |
|---|
| 2026.04.23 | ₩37,524 | ₩37,626 | ₩36,840 | ₩37,217 | -0.82% | 14.6만 |
|---|
| 2026.04.22 | ₩37,135 | ₩37,739 | ₩37,135 | ₩37,732 | +1.61% | 10.6만 |
|---|
| 2026.04.21 | ₩36,974 | ₩37,189 | ₩36,813 | ₩36,902 | -0.20% | 7만 |
|---|
| 2026.04.20 | ₩36,974 | ₩37,028 | ₩36,666 | ₩36,977 | +0.01% | 8.6만 |
|---|
| 2026.04.17 | ₩36,813 | ₩37,068 | ₩36,806 | ₩36,988 | +0.47% | 9.1만 |
|---|
| 2026.04.16 | ₩36,223 | ₩36,424 | ₩35,901 | ₩36,408 | +0.51% | 11.1만 |
|---|
| 2026.04.15 | ₩35,566 | ₩36,136 | ₩35,553 | ₩36,128 | +1.58% | 6.8만 |
|---|
| 2026.04.14 | ₩35,043 | ₩35,392 | ₩35,016 | ₩35,351 | +0.88% | 14.8만 |
|---|
| 2026.04.13 | ₩34,104 | ₩34,802 | ₩34,051 | ₩34,785 | +2.00% | 17.3만 |
|---|
| 2026.04.10 | ₩34,118 | ₩34,413 | ₩34,064 | ₩34,207 | +0.26% | 9.7만 |
|---|
| 2026.04.09 | ₩33,662 | ₩33,970 | ₩33,554 | ₩33,946 | +0.84% | 11만 |
|---|
| 2026.04.08 | ₩34,131 | ₩34,131 | ₩33,635 | ₩33,796 | -0.98% | 7.6만 |
|---|
| 2026.04.07 | ₩32,642 | ₩32,937 | ₩32,146 | ₩32,881 | +0.73% | 9.3만 |
|---|
| 2026.04.06 | ₩32,763 | ₩32,817 | ₩32,656 | ₩32,803 | +0.12% | 9.9만 |
|---|
| 2026.04.02 | ₩31,771 | ₩32,669 | ₩31,717 | ₩32,658 | +2.79% | 8.3만 |
|---|
| 2026.04.01 | ₩32,361 | ₩32,602 | ₩32,253 | ₩32,441 | +0.25% | 17.2만 |
|---|
| 2026.03.31 | ₩31,342 | ₩32,160 | ₩31,277 | ₩32,091 | +2.39% | 18.2만 |
|---|
| 2026.03.30 | ₩31,596 | ₩31,596 | ₩30,617 | ₩30,797 | -2.53% | 245만 |
|---|
| 2026.03.27 | ₩31,663 | ₩31,744 | ₩31,167 | ₩31,291 | -1.18% | 406.4만 |
|---|
| 2026.03.26 | ₩32,414 | ₩32,548 | ₩31,878 | ₩31,878 | -1.65% | 391.7만 |
|---|
| 2026.03.25 | ₩32,991 | ₩33,045 | ₩32,709 | ₩32,790 | -0.61% | 11만 |
|---|
| 2026.03.24 | ₩32,696 | ₩32,790 | ₩32,481 | ₩32,601 | -0.29% | 27.4만 |
|---|
| 2026.03.23 | ₩33,085 | ₩33,232 | ₩32,696 | ₩32,850 | -0.71% | 10.8만 |
|---|
| 2026.03.20 | ₩32,857 | ₩32,857 | ₩32,160 | ₩32,362 | -1.51% | 224.2만 |
|---|
| 2026.03.19 | ₩32,589 | ₩33,206 | ₩32,562 | ₩33,096 | +1.56% | 20.8만 |
|---|
| 2026.03.18 | ₩33,487 | ₩33,611 | ₩33,112 | ₩33,116 | -1.11% | 8.1만 |
|---|
| 2026.03.17 | ₩33,514 | ₩33,688 | ₩33,434 | ₩33,538 | +0.07% | 8.6만 |
|---|
| 2026.03.16 | ₩33,474 | ₩33,809 | ₩33,400 | ₩33,473 | -0.00% | 9.2만 |
|---|
| 2026.03.13 | ₩33,595 | ₩33,769 | ₩32,964 | ₩33,011 | -1.74% | 68.4만 |
|---|
| 2026.03.12 | ₩33,823 | ₩33,823 | ₩33,434 | ₩33,458 | -1.08% | 12.5만 |
|---|
| 2026.03.11 | ₩34,138 | ₩34,299 | ₩33,836 | ₩34,044 | -0.27% | 10.6만 |
|---|
| 2026.03.10 | ₩33,890 | ₩34,211 | ₩33,802 | ₩33,918 | +0.08% | 8.7만 |
|---|
| 2026.03.09 | ₩33,045 | ₩33,997 | ₩33,004 | ₩33,922 | +2.65% | 13.2만 |
|---|
| 2026.03.06 | ₩33,420 | ₩33,769 | ₩33,259 | ₩33,342 | -0.23% | 20.8만 |
|---|
| 2026.03.05 | ₩33,755 | ₩34,064 | ₩33,487 | ₩33,934 | +0.53% | 15.2만 |
|---|
| 2026.03.04 | ₩33,635 | ₩33,983 | ₩33,434 | ₩33,813 | +0.53% | 8.4만 |
|---|
| 2026.03.03 | ₩32,991 | ₩33,474 | ₩32,776 | ₩33,356 | +1.11% | 77.2만 |
|---|
| 2026.03.02 | ₩32,951 | ₩33,809 | ₩32,951 | ₩33,718 | +2.33% | 16.2만 |
|---|
| 2026.02.27 | ₩33,554 | ₩33,742 | ₩33,353 | ₩33,377 | -0.53% | 72.3만 |
|---|
| 2026.02.26 | ₩34,694 | ₩34,694 | ₩33,823 | ₩34,140 | -1.60% | 19만 |
|---|
| 2026.02.25 | ₩34,419 | ₩34,882 | ₩34,386 | ₩34,791 | +1.08% | 12.2만 |
|---|
| 2026.02.24 | ₩33,621 | ₩34,426 | ₩33,621 | ₩34,191 | +1.70% | 24.2만 |
|---|
| 2026.02.23 | ₩34,131 | ₩34,198 | ₩33,635 | ₩33,733 | -1.17% | 12.1만 |
|---|
| 2026.02.20 | ₩33,762 | ₩34,319 | ₩33,762 | ₩34,211 | +1.33% | 10.7만 |
|---|
| 2026.02.19 | ₩33,930 | ₩34,122 | ₩33,809 | ₩33,950 | +0.06% | 8.3만 |
|---|
| 2026.02.18 | ₩33,957 | ₩34,493 | ₩33,916 | ₩34,170 | +0.63% | 16.5만 |
|---|
| 2026.02.17 | ₩33,300 | ₩34,034 | ₩33,246 | ₩33,802 | +1.51% | 30.9만 |
|---|
| 2026.02.13 | ₩33,930 | ₩33,977 | ₩33,541 | ₩33,619 | -0.92% | 26만 |
|---|
| 2026.02.12 | ₩34,855 | ₩34,855 | ₩33,836 | ₩33,844 | -2.90% | 24.9만 |
|---|
| 2026.02.11 | ₩35,150 | ₩35,150 | ₩34,547 | ₩34,795 | -1.01% | 4.5만 |
|---|
| 2026.02.10 | ₩34,869 | ₩35,043 | ₩34,693 | ₩34,693 | -0.50% | 12.4만 |
|---|
| 2026.02.09 | ₩34,453 | ₩35,043 | ₩34,453 | ₩34,920 | +1.35% | 7.2만 |
|---|
| 2026.02.06 | ₩33,595 | ₩34,453 | ₩33,595 | ₩34,362 | +2.28% | 7.7만 |
|---|
| 2026.02.05 | ₩33,514 | ₩33,595 | ₩32,870 | ₩32,983 | -1.58% | 79만 |
|---|
| 2026.02.04 | ₩34,118 | ₩34,118 | ₩33,125 | ₩33,574 | -1.59% | 165.3만 |
|---|
| 2026.02.03 | ₩34,842 | ₩34,842 | ₩33,809 | ₩34,202 | -1.84% | 87.7만 |
|---|
| 2026.02.02 | ₩34,815 | ₩35,177 | ₩34,815 | ₩34,973 | +0.45% | 9.1만 |
|---|
| 2026.01.30 | ₩35,036 | ₩35,231 | ₩34,647 | ₩34,827 | -0.60% | 11.5만 |
|---|
| 2026.01.29 | ₩35,244 | ₩35,298 | ₩34,426 | ₩35,278 | +0.10% | 22.6만 |
|---|
| 2026.01.28 | ₩36,029 | ₩36,076 | ₩35,760 | ₩36,000 | -0.08% | 10.5만 |
|---|
| 2026.01.27 | ₩35,660 | ₩35,928 | ₩35,553 | ₩35,755 | +0.27% | 8.1만 |
|---|
| 2026.01.26 | ₩35,097 | ₩35,378 | ₩35,097 | ₩35,252 | +0.44% | 12.4만 |
|---|
| 2026.01.23 | ₩34,681 | ₩35,070 | ₩34,587 | ₩34,958 | +0.80% | 11.3만 |
|---|
| 2026.01.22 | ₩34,882 | ₩34,882 | ₩34,641 | ₩34,741 | -0.40% | 11.4만 |
|---|
| 2026.01.21 | ₩34,252 | ₩34,802 | ₩34,064 | ₩34,527 | +0.80% | 28.3만 |
|---|
| 2026.01.20 | ₩34,533 | ₩34,708 | ₩34,104 | ₩34,159 | -1.08% | 88.7만 |
|---|
| 2026.01.16 | ₩35,298 | ₩35,385 | ₩35,224 | ₩35,249 | -0.14% | 8.3만 |
|---|
| 2026.01.15 | ₩35,486 | ₩35,593 | ₩35,188 | ₩35,188 | -0.84% | 9.4만 |
|---|
| 2026.01.14 | ₩35,216 | ₩35,216 | ₩34,667 | ₩35,031 | -0.53% | 58만 |
|---|
| 2026.01.13 | ₩35,566 | ₩35,767 | ₩35,418 | ₩35,545 | -0.06% | 9.7만 |
|---|
| 2026.01.12 | ₩35,532 | ₩35,794 | ₩35,465 | ₩35,625 | +0.26% | 14.3만 |
|---|
| 2026.01.09 | ₩35,204 | ₩35,579 | ₩35,103 | ₩35,503 | +0.85% | 10.4만 |
|---|
| 2026.01.08 | ₩35,539 | ₩35,553 | ₩34,962 | ₩35,146 | -1.11% | 59.7만 |
|---|
| 2026.01.07 | ₩35,604 | ₩35,941 | ₩35,604 | ₩35,677 | +0.21% | 10.5만 |
|---|
| 2026.01.06 | ₩35,499 | ₩35,727 | ₩35,499 | ₩35,680 | +0.51% | 11.9만 |
|---|
| 2026.01.05 | ₩35,700 | ₩35,700 | ₩35,318 | ₩35,420 | -0.79% | 9.7만 |
|---|
| 2026.01.02 | ₩36,049 | ₩36,076 | ₩35,298 | ₩35,467 | -1.61% | 17만 |
|---|
| 2025.12.31 | ₩35,781 | ₩35,794 | ₩35,502 | ₩35,502 | -0.78% | 6.5만 |
|---|
| 2025.12.30 | ₩35,834 | ₩35,995 | ₩35,795 | ₩35,798 | -0.10% | 10.9만 |
|---|
| 2025.12.29 | ₩35,794 | ₩35,915 | ₩35,727 | ₩35,880 | +0.24% | 6.3만 |
|---|
| 2025.12.26 | ₩36,156 | ₩36,210 | ₩36,069 | ₩36,069 | -0.24% | 11.3만 |
|---|
| 2025.12.24 | ₩35,901 | ₩36,062 | ₩35,901 | ₩36,003 | +0.28% | 4.9만 |
|---|
| 2025.12.23 | ₩35,659 | ₩35,941 | ₩35,657 | ₩35,909 | +0.70% | 10.8만 |
|---|
| 2025.12.22 | ₩35,566 | ₩35,593 | ₩35,526 | ₩35,571 | +0.02% | 3.8만 |
|---|
| 2025.12.19 | ₩35,204 | ₩35,459 | ₩35,190 | ₩35,418 | +0.61% | 9.8만 |
|---|
| 2025.12.18 | ₩34,560 | ₩34,949 | ₩34,533 | ₩34,743 | +0.53% | 10.3만 |
|---|
| 2025.12.17 | ₩34,882 | ₩34,882 | ₩34,261 | ₩34,261 | -1.78% | 16.3만 |
|---|
| 2025.12.16 | ₩34,936 | ₩35,097 | ₩34,667 | ₩35,040 | +0.30% | 12.7만 |
|---|
| 2025.12.15 | ₩35,137 | ₩35,177 | ₩34,882 | ₩34,910 | -0.65% | 28.9만 |
|---|
| 2025.12.12 | ₩35,895 | ₩35,895 | ₩35,150 | ₩35,268 | -1.74% | 20.7만 |
|---|
| 2025.12.11 | ₩35,966 | ₩36,383 | ₩35,834 | ₩36,308 | +0.95% | 5.7만 |
|---|
| 2025.12.10 | ₩36,330 | ₩36,585 | ₩36,257 | ₩36,529 | +0.55% | 5.4만 |
|---|
| 2025.12.09 | ₩36,451 | ₩36,545 | ₩36,451 | ₩36,499 | +0.13% | 3.3만 |
|---|
| 2025.12.08 | ₩36,371 | ₩36,569 | ₩36,277 | ₩36,395 | +0.07% | 4만 |
|---|
| 2025.12.05 | ₩36,080 | ₩36,102 | ₩36,035 | ₩36,094 | +0.04% | 5만 |
|---|
| 2025.12.04 | ₩35,713 | ₩35,941 | ₩35,713 | ₩35,911 | +0.55% | 4.6만 |
|---|
| 2025.12.03 | ₩35,618 | ₩35,874 | ₩35,553 | ₩35,797 | +0.50% | 5.7만 |
|---|
| 2025.12.02 | ₩35,754 | ₩36,062 | ₩35,754 | ₩35,928 | +0.49% | 2.9만 |
|---|
| 2025.12.01 | ₩35,311 | ₩35,687 | ₩35,311 | ₩35,613 | +0.85% | 5.6만 |
|---|
| 2025.11.28 | ₩35,378 | ₩35,566 | ₩35,378 | ₩35,566 | +0.53% | 2.2만 |
|---|
| 2025.11.26 | ₩35,221 | ₩35,593 | ₩35,221 | ₩35,445 | +0.64% | 3.4만 |
|---|
| 2025.11.25 | ₩34,426 | ₩35,003 | ₩34,426 | ₩34,991 | +1.64% | 4.3만 |
|---|
| 2025.11.24 | ₩34,386 | ₩35,070 | ₩34,386 | ₩35,001 | +1.79% | 6.6만 |
|---|
| 2025.11.21 | ₩33,675 | ₩34,627 | ₩33,675 | ₩34,108 | +1.29% | 185만 |
|---|
| 2025.11.20 | ₩35,861 | ₩35,915 | ₩34,118 | ₩34,171 | -4.71% | 64.6만 |
|---|
| 2025.11.19 | ₩35,110 | ₩35,110 | ₩34,761 | ₩35,032 | -0.22% | 8.7만 |
|---|
| 2025.11.18 | ₩34,654 | ₩35,043 | ₩34,616 | ₩34,747 | +0.27% | 35.2만 |
|---|
| 2025.11.17 | ₩35,510 | ₩35,673 | ₩35,056 | ₩35,279 | -0.65% | 12.9만 |
|---|
| 2025.11.14 | ₩35,574 | ₩36,062 | ₩35,574 | ₩35,801 | +0.64% | 4.9만 |
|---|
| 2025.11.13 | ₩36,250 | ₩36,250 | ₩35,418 | ₩35,542 | -1.95% | 18.5만 |
|---|
| 2025.11.12 | ₩36,411 | ₩36,411 | ₩36,157 | ₩36,393 | -0.05% | 2.8만 |
|---|
| 2025.11.11 | ₩36,344 | ₩36,505 | ₩36,139 | ₩36,318 | -0.07% | 8.8만 |
|---|
| 2025.11.10 | ₩36,465 | ₩36,603 | ₩36,129 | ₩36,603 | +0.38% | 5.7만 |
|---|
| 2025.11.07 | ₩35,161 | ₩35,610 | ₩34,882 | ₩35,610 | +1.28% | 26.9만 |
|---|
| 2025.11.06 | ₩36,250 | ₩36,250 | ₩35,633 | ₩35,747 | -1.39% | 42.7만 |
|---|
| 2025.11.05 | ₩36,652 | ₩36,853 | ₩36,481 | ₩36,481 | -0.47% | 8.6만 |
|---|
| 2025.11.04 | ₩36,867 | ₩36,920 | ₩36,491 | ₩36,514 | -0.96% | 28.4만 |
|---|
| 2025.11.03 | ₩37,511 | ₩37,537 | ₩37,339 | ₩37,339 | -0.46% | 3.6만 |
|---|
| 2025.10.31 | ₩37,752 | ₩37,752 | ₩37,245 | ₩37,245 | -1.34% | 5.4천 |
|---|
| 2025.10.30 | ₩37,603 | ₩37,603 | ₩37,269 | ₩37,334 | -0.72% | 4.6만 |
|---|
| 2025.10.29 | ₩37,926 | ₩37,992 | ₩37,819 | ₩37,845 | -0.22% | 1.4만 |
|---|
| 2025.10.28 | ₩37,122 | ₩37,618 | ₩37,028 | ₩37,482 | +0.97% | 2.3만 |
|---|
| 2025.10.27 | ₩36,745 | ₩36,871 | ₩36,652 | ₩36,871 | +0.34% | 3.8천 |
|---|
| 2025.10.24 | ₩36,062 | ₩36,207 | ₩35,995 | ₩36,143 | +0.22% | 5.5천 |
|---|
| 2025.10.23 | ₩35,512 | ₩35,573 | ₩35,512 | ₩35,573 | +0.17% | 3.2천 |
|---|
| 2025.10.22 | ₩35,284 | ₩35,311 | ₩34,869 | ₩35,216 | -0.19% | 6만 |
|---|
| 2025.10.21 | ₩35,445 | ₩35,646 | ₩35,445 | ₩35,539 | +0.26% | 4.5천 |
|---|
| 2025.10.20 | ₩35,726 | ₩35,727 | ₩35,573 | ₩35,573 | -0.43% | 6.3천 |
|---|
| 2025.10.17 | ₩34,822 | ₩35,217 | ₩34,822 | ₩35,180 | +1.03% | 3.6천 |
|---|
| 2025.10.16 | ₩35,365 | ₩35,365 | ₩34,882 | ₩35,042 | -0.91% | 5.7천 |
|---|
| 2025.10.15 | ₩35,258 | ₩35,271 | ₩34,721 | ₩34,971 | -0.81% | 8.6천 |
|---|
| 2025.10.14 | ₩34,761 | ₩35,043 | ₩34,681 | ₩34,748 | -0.04% | 9.8만 |
|---|
| 2025.10.13 | ₩35,325 | ₩35,378 | ₩35,298 | ₩35,300 | -0.07% | 2.3만 |
|---|
| 2025.10.10 | ₩35,995 | ₩35,995 | ₩34,461 | ₩34,461 | -4.26% | 34.5만 |
|---|