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 | ₩45,294 | ₩45,535 | ₩45,254 | ₩45,454 | +0.35% | 14.8만 |
| 2026.10.08 | ₩45,722 | ₩45,909 | ₩45,107 | ₩45,294 | -0.94% | 9만 |
| 2026.10.07 | ₩45,816 | ₩46,096 | ₩45,816 | ₩46,083 | +0.58% | 6.6만 |
| 2026.10.06 | ₩46,317 | ₩46,404 | ₩46,141 | ₩46,141 | -0.38% | 4.2만 |
| 2026.10.05 | ₩45,842 | ₩45,989 | ₩45,742 | ₩45,881 | +0.08% | 11.2만 |
| 2026.10.02 | ₩45,695 | ₩45,802 | ₩45,481 | ₩45,547 | -0.32% | 15.7만 |
| 2026.10.01 | ₩44,812 | ₩45,180 | ₩44,732 | ₩45,069 | +0.57% | 9.6만 |
| 2026.09.30 | ₩45,147 | ₩45,147 | ₩44,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,834 |
| -0.69% |
| 6.6만 |
| 2026.09.29 | ₩44,705 | ₩44,919 | ₩44,478 | ₩44,486 | -0.49% | 7.9만 |
|---|
| 2026.09.28 | ₩44,732 | ₩44,953 | ₩44,478 | ₩44,637 | -0.21% | 8.7만 |
|---|
| 2026.09.25 | ₩44,612 | ₩45,026 | ₩44,612 | ₩44,941 | +0.74% | 11.1만 |
|---|
| 2026.09.24 | ₩44,178 | ₩44,565 | ₩44,115 | ₩44,498 | +0.72% | 7.2만 |
|---|
| 2026.09.23 | ₩44,906 | ₩44,906 | ₩44,451 | ₩44,621 | -0.63% | 9.7만 |
|---|
| 2026.09.22 | ₩44,612 | ₩44,973 | ₩44,612 | ₩44,935 | +0.73% | 8.2만 |
|---|
| 2026.09.21 | ₩43,943 | ₩44,719 | ₩43,943 | ₩44,672 | +1.66% | 7.3만 |
|---|
| 2026.09.18 | ₩43,301 | ₩43,595 | ₩43,140 | ₩43,574 | +0.63% | 9.9만 |
|---|
| 2026.09.17 | ₩42,940 | ₩43,327 | ₩42,940 | ₩43,234 | +0.69% | 10.2만 |
|---|
| 2026.09.16 | ₩42,445 | ₩42,739 | ₩42,030 | ₩42,275 | -0.40% | 6.9만 |
|---|
| 2026.09.15 | ₩42,511 | ₩42,511 | ₩42,177 | ₩42,249 | -0.62% | 29.5만 |
|---|
| 2026.09.14 | ₩42,110 | ₩42,701 | ₩42,110 | ₩42,453 | +0.81% | 19.2만 |
|---|
| 2026.09.11 | ₩43,234 | ₩43,368 | ₩43,140 | ₩43,151 | -0.19% | 10.4만 |
|---|
| 2026.09.10 | ₩42,672 | ₩42,799 | ₩42,578 | ₩42,641 | -0.07% | 14.3만 |
|---|
| 2026.09.09 | ₩43,140 | ₩43,140 | ₩42,913 | ₩43,029 | -0.26% | 3.9만 |
|---|
| 2026.09.08 | ₩43,555 | ₩43,555 | ₩43,047 | ₩43,065 | -1.12% | 7.2만 |
|---|
| 2026.09.04 | ₩43,421 | ₩43,475 | ₩43,100 | ₩43,222 | -0.46% | 8.5만 |
|---|
| 2026.09.03 | ₩42,485 | ₩43,207 | ₩42,485 | ₩43,091 | +1.43% | 11.4만 |
|---|
| 2026.09.02 | ₩42,525 | ₩42,685 | ₩42,338 | ₩42,558 | +0.08% | 9.6만 |
|---|
| 2026.09.01 | ₩42,418 | ₩42,699 | ₩42,224 | ₩42,416 | -0.00% | 22.9만 |
|---|
| 2026.08.31 | ₩42,819 | ₩42,926 | ₩42,618 | ₩42,873 | +0.12% | 17.7만 |
|---|
| 2026.08.28 | ₩43,194 | ₩43,434 | ₩42,699 | ₩42,760 | -1.00% | 6.7만 |
|---|
| 2026.08.27 | ₩42,672 | ₩43,341 | ₩42,485 | ₩43,294 | +1.46% | 5.6만 |
|---|
| 2026.08.26 | ₩41,722 | ₩41,990 | ₩41,575 | ₩41,845 | +0.29% | 7.8만 |
|---|
| 2026.08.25 | ₩41,749 | ₩41,856 | ₩41,522 | ₩41,728 | -0.05% | 7.7만 |
|---|
| 2026.08.24 | ₩41,642 | ₩41,642 | ₩41,227 | ₩41,333 | -0.74% | 26.1만 |
|---|
| 2026.08.21 | ₩42,190 | ₩42,204 | ₩41,762 | ₩41,986 | -0.49% | 9.2만 |
|---|
| 2026.08.20 | ₩42,164 | ₩42,297 | ₩41,952 | ₩41,976 | -0.44% | 11.3만 |
|---|
| 2026.08.19 | ₩42,625 | ₩42,625 | ₩42,057 | ₩42,138 | -1.14% | 31.1만 |
|---|
| 2026.08.18 | ₩42,592 | ₩42,592 | ₩42,297 | ₩42,439 | -0.36% | 34.5만 |
|---|
| 2026.08.17 | ₩43,528 | ₩43,608 | ₩43,287 | ₩43,305 | -0.51% | 11.1만 |
|---|
| 2026.08.14 | ₩43,702 | ₩43,702 | ₩43,223 | ₩43,344 | -0.82% | 6.7만 |
|---|
| 2026.08.13 | ₩43,247 | ₩43,689 | ₩43,194 | ₩43,532 | +0.66% | 9.3만 |
|---|
| 2026.08.12 | ₩43,301 | ₩43,301 | ₩43,020 | ₩43,127 | -0.40% | 11.3만 |
|---|
| 2026.08.11 | ₩43,020 | ₩43,020 | ₩42,511 | ₩42,665 | -0.82% | 6만 |
|---|
| 2026.08.10 | ₩43,154 | ₩43,200 | ₩42,791 | ₩42,791 | -0.84% | 9.1만 |
|---|
| 2026.08.07 | ₩43,194 | ₩43,381 | ₩42,859 | ₩43,273 | +0.18% | 7.1만 |
|---|
| 2026.08.06 | ₩42,338 | ₩42,953 | ₩42,338 | ₩42,756 | +0.99% | 8만 |
|---|
| 2026.08.05 | ₩43,047 | ₩43,127 | ₩42,672 | ₩42,782 | -0.62% | 7.6만 |
|---|
| 2026.08.04 | ₩41,816 | ₩42,879 | ₩41,803 | ₩42,742 | +2.21% | 4.9만 |
|---|
| 2026.08.03 | ₩40,171 | ₩41,147 | ₩39,997 | ₩41,009 | +2.09% | 6.7만 |
|---|
| 2026.07.31 | ₩40,706 | ₩40,799 | ₩39,716 | ₩40,447 | -0.63% | 11만 |
|---|
| 2026.07.30 | ₩39,836 | ₩40,639 | ₩39,836 | ₩40,592 | +1.90% | 14.7만 |
|---|
| 2026.07.29 | ₩39,488 | ₩39,809 | ₩38,565 | ₩38,565 | -2.34% | 227.2만 |
|---|
| 2026.07.28 | ₩39,381 | ₩39,767 | ₩39,261 | ₩39,566 | +0.47% | 41만 |
|---|
| 2026.07.27 | ₩40,799 | ₩40,799 | ₩39,702 | ₩40,009 | -1.94% | 152만 |
|---|
| 2026.07.24 | ₩40,612 | ₩41,053 | ₩40,244 | ₩40,386 | -0.56% | 15.2만 |
|---|
| 2026.07.23 | ₩40,920 | ₩41,040 | ₩40,492 | ₩40,760 | -0.39% | 15.4만 |
|---|
| 2026.07.22 | ₩40,839 | ₩41,388 | ₩40,839 | ₩41,289 | +1.10% | 4.7만 |
|---|
| 2026.07.21 | ₩40,960 | ₩41,267 | ₩40,746 | ₩41,239 | +0.68% | 10.5만 |
|---|
| 2026.07.20 | ₩40,558 | ₩40,759 | ₩40,251 | ₩40,266 | -0.72% | 7.6만 |
|---|
| 2026.07.17 | ₩39,903 | ₩40,652 | ₩39,515 | ₩40,284 | +0.96% | 23.6만 |
|---|
| 2026.07.16 | ₩40,946 | ₩40,946 | ₩40,505 | ₩40,671 | -0.67% | 34.8만 |
|---|
| 2026.07.15 | ₩41,756 | ₩41,756 | ₩40,866 | ₩41,423 | -0.80% | 7.3만 |
|---|
| 2026.07.14 | ₩41,348 | ₩41,629 | ₩41,031 | ₩41,496 | +0.36% | 12.2만 |
|---|
| 2026.07.13 | ₩41,201 | ₩41,481 | ₩40,839 | ₩40,996 | -0.50% | 17.9만 |
|---|
| 2026.07.10 | ₩41,468 | ₩41,869 | ₩41,281 | ₩41,823 | +0.85% | 8.6만 |
|---|
| 2026.07.09 | ₩41,308 | ₩41,709 | ₩41,120 | ₩41,594 | +0.69% | 12.7만 |
|---|
| 2026.07.08 | ₩40,324 | ₩40,937 | ₩40,023 | ₩40,937 | +1.52% | 8.3만 |
|---|
| 2026.07.07 | ₩40,264 | ₩40,625 | ₩39,809 | ₩40,275 | +0.03% | 17만 |
|---|
| 2026.07.06 | ₩40,772 | ₩41,374 | ₩40,759 | ₩41,029 | +0.63% | 6.5만 |
|---|
| 2026.07.02 | ₩41,080 | ₩41,562 | ₩40,077 | ₩40,451 | -1.53% | 19.1만 |
|---|
| 2026.07.01 | ₩41,201 | ₩41,415 | ₩41,120 | ₩41,140 | -0.15% | 6.9만 |
|---|
| 2026.06.30 | ₩40,946 | ₩42,003 | ₩40,906 | ₩41,994 | +2.56% | 8.4만 |
|---|
| 2026.06.29 | ₩40,518 | ₩40,940 | ₩40,064 | ₩40,892 | +0.92% | 7만 |
|---|
| 2026.06.26 | ₩39,957 | ₩40,518 | ₩39,943 | ₩40,157 | +0.50% | 18.5만 |
|---|
| 2026.06.25 | ₩41,481 | ₩41,495 | ₩40,037 | ₩40,530 | -2.29% | 11.3만 |
|---|
| 2026.06.24 | ₩41,160 | ₩41,348 | ₩40,438 | ₩40,734 | -1.04% | 19.1만 |
|---|
| 2026.06.23 | ₩41,147 | ₩41,682 | ₩41,047 | ₩41,079 | -0.17% | 31.7만 |
|---|
| 2026.06.22 | ₩42,819 | ₩43,140 | ₩42,418 | ₩42,490 | -0.77% | 15.2만 |
|---|
| 2026.06.18 | ₩42,404 | ₩42,672 | ₩42,257 | ₩42,651 | +0.58% | 10.8만 |
|---|
| 2026.06.17 | ₩42,110 | ₩42,190 | ₩41,388 | ₩41,502 | -1.45% | 5.6만 |
|---|
| 2026.06.16 | ₩42,458 | ₩42,592 | ₩41,736 | ₩41,800 | -1.55% | 9.5만 |
|---|
| 2026.06.15 | ₩42,257 | ₩42,779 | ₩42,257 | ₩42,691 | +1.03% | 7.4만 |
|---|
| 2026.06.12 | ₩40,946 | ₩41,522 | ₩40,853 | ₩41,345 | +0.97% | 4.1만 |
|---|
| 2026.06.11 | ₩40,211 | ₩41,238 | ₩39,997 | ₩41,195 | +2.45% | 7.2만 |
|---|
| 2026.06.10 | ₩40,532 | ₩41,067 | ₩39,975 | ₩40,097 | -1.07% | 14.9만 |
|---|
| 2026.06.09 | ₩41,963 | ₩42,190 | ₩39,448 | ₩40,934 | -2.45% | 76.8만 |
|---|
| 2026.06.08 | ₩42,110 | ₩42,284 | ₩41,615 | ₩41,744 | -0.87% | 8.8만 |
|---|
| 2026.06.05 | ₩42,779 | ₩42,779 | ₩41,147 | ₩41,234 | -3.61% | 88.1만 |
|---|
| 2026.06.04 | ₩43,368 | ₩43,943 | ₩43,006 | ₩43,705 | +0.78% | 10.5만 |
|---|
| 2026.06.03 | ₩44,906 | ₩44,906 | ₩44,164 | ₩44,320 | -1.30% | 7.1만 |
|---|
| 2026.06.02 | ₩44,772 | ₩45,040 | ₩44,679 | ₩44,978 | +0.46% | 10만 |
|---|
| 2026.06.01 | ₩43,849 | ₩44,692 | ₩43,822 | ₩44,573 | +1.65% | 15.8만 |
|---|
| 2026.05.29 | ₩43,354 | ₩43,568 | ₩43,234 | ₩43,525 | +0.39% | 6.6만 |
|---|
| 2026.05.28 | ₩42,244 | ₩42,791 | ₩42,110 | ₩42,671 | +1.01% | 10.1만 |
|---|
| 2026.05.27 | ₩42,338 | ₩42,338 | ₩41,789 | ₩42,129 | -0.49% | 10.5만 |
|---|
| 2026.05.26 | ₩42,097 | ₩42,538 | ₩42,097 | ₩42,338 | +0.57% | 14.5만 |
|---|
| 2026.05.22 | ₩41,655 | ₩41,856 | ₩41,562 | ₩41,623 | -0.08% | 7.3만 |
|---|
| 2026.05.21 | ₩41,147 | ₩41,415 | ₩40,977 | ₩41,393 | +0.60% | 3만 |
|---|
| 2026.05.20 | ₩40,772 | ₩41,308 | ₩40,772 | ₩41,249 | +1.17% | 13.9만 |
|---|
| 2026.05.19 | ₩40,438 | ₩40,839 | ₩40,371 | ₩40,504 | +0.16% | 8.5만 |
|---|
| 2026.05.18 | ₩41,481 | ₩41,481 | ₩40,358 | ₩40,798 | -1.65% | 32.4만 |
|---|
| 2026.05.15 | ₩41,214 | ₩41,789 | ₩40,973 | ₩41,225 | +0.03% | 11.6만 |
|---|
| 2026.05.14 | ₩41,321 | ₩41,963 | ₩41,321 | ₩41,892 | +1.38% | 11.9만 |
|---|
| 2026.05.13 | ₩40,987 | ₩41,281 | ₩40,570 | ₩41,123 | +0.33% | 14.4만 |
|---|
| 2026.05.12 | ₩40,786 | ₩40,920 | ₩39,997 | ₩40,720 | -0.16% | 14.5만 |
|---|
| 2026.05.11 | ₩40,719 | ₩41,207 | ₩40,719 | ₩41,107 | +0.95% | 11만 |
|---|
| 2026.05.08 | ₩40,037 | ₩40,732 | ₩40,037 | ₩40,710 | +1.68% | 13.2만 |
|---|
| 2026.05.07 | ₩39,635 | ₩40,130 | ₩39,562 | ₩39,626 | -0.02% | 11.9만 |
|---|
| 2026.05.06 | ₩38,819 | ₩39,635 | ₩38,819 | ₩39,611 | +2.04% | 9.8만 |
|---|
| 2026.05.05 | ₩38,378 | ₩38,686 | ₩38,325 | ₩38,583 | +0.53% | 6.2만 |
|---|
| 2026.05.04 | ₩38,177 | ₩38,218 | ₩37,749 | ₩37,985 | -0.50% | 11.5만 |
|---|
| 2026.05.01 | ₩37,883 | ₩38,204 | ₩37,883 | ₩38,050 | +0.44% | 10.2만 |
|---|
| 2026.04.30 | ₩37,736 | ₩37,749 | ₩37,000 | ₩37,539 | -0.52% | 11.8만 |
|---|
| 2026.04.29 | ₩37,682 | ₩37,803 | ₩37,522 | ₩37,753 | +0.19% | 21.4만 |
|---|
| 2026.04.28 | ₩37,375 | ₩37,803 | ₩37,335 | ₩37,721 | +0.93% | 15.7만 |
|---|
| 2026.04.27 | ₩37,883 | ₩38,191 | ₩37,736 | ₩38,189 | +0.81% | 13.5만 |
|---|
| 2026.04.24 | ₩37,616 | ₩38,057 | ₩37,348 | ₩38,009 | +1.05% | 11만 |
|---|
| 2026.04.23 | ₩37,428 | ₩37,530 | ₩36,746 | ₩37,122 | -0.82% | 14.6만 |
|---|
| 2026.04.22 | ₩37,040 | ₩37,642 | ₩37,040 | ₩37,636 | +1.61% | 10.6만 |
|---|
| 2026.04.21 | ₩36,880 | ₩37,094 | ₩36,719 | ₩36,808 | -0.20% | 7만 |
|---|
| 2026.04.20 | ₩36,880 | ₩36,933 | ₩36,572 | ₩36,883 | +0.01% | 8.6만 |
|---|
| 2026.04.17 | ₩36,719 | ₩36,973 | ₩36,713 | ₩36,893 | +0.47% | 9.1만 |
|---|
| 2026.04.16 | ₩36,131 | ₩36,331 | ₩35,810 | ₩36,315 | +0.51% | 11.1만 |
|---|
| 2026.04.15 | ₩35,475 | ₩36,044 | ₩35,462 | ₩36,036 | +1.58% | 6.8만 |
|---|
| 2026.04.14 | ₩34,954 | ₩35,301 | ₩34,927 | ₩35,261 | +0.88% | 14.8만 |
|---|
| 2026.04.13 | ₩34,017 | ₩34,713 | ₩33,964 | ₩34,697 | +2.00% | 17.3만 |
|---|
| 2026.04.10 | ₩34,031 | ₩34,325 | ₩33,977 | ₩34,120 | +0.26% | 9.7만 |
|---|
| 2026.04.09 | ₩33,576 | ₩33,883 | ₩33,469 | ₩33,859 | +0.84% | 11만 |
|---|
| 2026.04.08 | ₩34,044 | ₩34,044 | ₩33,549 | ₩33,710 | -0.98% | 7.6만 |
|---|
| 2026.04.07 | ₩32,559 | ₩32,853 | ₩32,064 | ₩32,797 | +0.73% | 9.3만 |
|---|
| 2026.04.06 | ₩32,680 | ₩32,733 | ₩32,573 | ₩32,720 | +0.12% | 9.9만 |
|---|
| 2026.04.02 | ₩31,690 | ₩32,586 | ₩31,636 | ₩32,575 | +2.79% | 8.3만 |
|---|
| 2026.04.01 | ₩32,278 | ₩32,519 | ₩32,171 | ₩32,358 | +0.25% | 17.2만 |
|---|
| 2026.03.31 | ₩31,262 | ₩32,078 | ₩31,197 | ₩32,009 | +2.39% | 18.2만 |
|---|
| 2026.03.30 | ₩31,516 | ₩31,516 | ₩30,539 | ₩30,718 | -2.53% | 245만 |
|---|
| 2026.03.27 | ₩31,583 | ₩31,663 | ₩31,088 | ₩31,211 | -1.18% | 406.4만 |
|---|
| 2026.03.26 | ₩32,332 | ₩32,465 | ₩31,797 | ₩31,797 | -1.65% | 391.7만 |
|---|
| 2026.03.25 | ₩32,907 | ₩32,960 | ₩32,626 | ₩32,706 | -0.61% | 11만 |
|---|
| 2026.03.24 | ₩32,613 | ₩32,706 | ₩32,399 | ₩32,518 | -0.29% | 27.4만 |
|---|
| 2026.03.23 | ₩33,001 | ₩33,148 | ₩32,613 | ₩32,766 | -0.71% | 10.8만 |
|---|
| 2026.03.20 | ₩32,773 | ₩32,773 | ₩32,078 | ₩32,280 | -1.51% | 224.2만 |
|---|
| 2026.03.19 | ₩32,506 | ₩33,121 | ₩32,479 | ₩33,011 | +1.56% | 20.8만 |
|---|
| 2026.03.18 | ₩33,402 | ₩33,525 | ₩33,027 | ₩33,031 | -1.11% | 8.1만 |
|---|
| 2026.03.17 | ₩33,429 | ₩33,603 | ₩33,348 | ₩33,453 | +0.07% | 8.6만 |
|---|
| 2026.03.16 | ₩33,388 | ₩33,723 | ₩33,315 | ₩33,387 | -0.00% | 9.2만 |
|---|
| 2026.03.13 | ₩33,509 | ₩33,683 | ₩32,880 | ₩32,927 | -1.74% | 68.4만 |
|---|
| 2026.03.12 | ₩33,736 | ₩33,736 | ₩33,348 | ₩33,372 | -1.08% | 12.5만 |
|---|
| 2026.03.11 | ₩34,051 | ₩34,211 | ₩33,750 | ₩33,957 | -0.27% | 10.6만 |
|---|
| 2026.03.10 | ₩33,803 | ₩34,124 | ₩33,716 | ₩33,831 | +0.08% | 8.7만 |
|---|
| 2026.03.09 | ₩32,960 | ₩33,910 | ₩32,920 | ₩33,835 | +2.65% | 13.2만 |
|---|
| 2026.03.06 | ₩33,335 | ₩33,683 | ₩33,174 | ₩33,257 | -0.23% | 20.8만 |
|---|
| 2026.03.05 | ₩33,669 | ₩33,977 | ₩33,402 | ₩33,847 | +0.53% | 15.2만 |
|---|
| 2026.03.04 | ₩33,549 | ₩33,897 | ₩33,348 | ₩33,727 | +0.53% | 8.4만 |
|---|
| 2026.03.03 | ₩32,907 | ₩33,388 | ₩32,693 | ₩33,271 | +1.11% | 77.2만 |
|---|
| 2026.03.02 | ₩32,867 | ₩33,723 | ₩32,867 | ₩33,632 | +2.33% | 16.2만 |
|---|
| 2026.02.27 | ₩33,469 | ₩33,656 | ₩33,268 | ₩33,292 | -0.53% | 72.3만 |
|---|
| 2026.02.26 | ₩34,606 | ₩34,606 | ₩33,736 | ₩34,053 | -1.60% | 19만 |
|---|
| 2026.02.25 | ₩34,332 | ₩34,793 | ₩34,298 | ₩34,702 | +1.08% | 12.2만 |
|---|
| 2026.02.24 | ₩33,536 | ₩34,338 | ₩33,536 | ₩34,104 | +1.70% | 24.2만 |
|---|
| 2026.02.23 | ₩34,044 | ₩34,111 | ₩33,549 | ₩33,647 | -1.17% | 12.1만 |
|---|
| 2026.02.20 | ₩33,676 | ₩34,231 | ₩33,676 | ₩34,124 | +1.33% | 10.7만 |
|---|
| 2026.02.19 | ₩33,843 | ₩34,035 | ₩33,723 | ₩33,863 | +0.06% | 8.3만 |
|---|
| 2026.02.18 | ₩33,870 | ₩34,405 | ₩33,830 | ₩34,083 | +0.63% | 16.5만 |
|---|
| 2026.02.17 | ₩33,215 | ₩33,948 | ₩33,161 | ₩33,716 | +1.51% | 30.9만 |
|---|
| 2026.02.13 | ₩33,843 | ₩33,890 | ₩33,455 | ₩33,533 | -0.92% | 26만 |
|---|
| 2026.02.12 | ₩34,766 | ₩34,766 | ₩33,750 | ₩33,758 | -2.90% | 24.9만 |
|---|
| 2026.02.11 | ₩35,061 | ₩35,061 | ₩34,459 | ₩34,706 | -1.01% | 4.5만 |
|---|
| 2026.02.10 | ₩34,780 | ₩34,954 | ₩34,604 | ₩34,604 | -0.50% | 12.4만 |
|---|
| 2026.02.09 | ₩34,365 | ₩34,954 | ₩34,365 | ₩34,831 | +1.35% | 7.2만 |
|---|
| 2026.02.06 | ₩33,509 | ₩34,365 | ₩33,509 | ₩34,274 | +2.28% | 7.7만 |
|---|
| 2026.02.05 | ₩33,429 | ₩33,509 | ₩32,787 | ₩32,899 | -1.58% | 79만 |
|---|
| 2026.02.04 | ₩34,031 | ₩34,031 | ₩33,041 | ₩33,489 | -1.59% | 165.3만 |
|---|
| 2026.02.03 | ₩34,753 | ₩34,753 | ₩33,723 | ₩34,115 | -1.84% | 87.7만 |
|---|
| 2026.02.02 | ₩34,726 | ₩35,087 | ₩34,726 | ₩34,884 | +0.45% | 9.1만 |
|---|
| 2026.01.30 | ₩34,947 | ₩35,141 | ₩34,559 | ₩34,738 | -0.60% | 11.5만 |
|---|
| 2026.01.29 | ₩35,154 | ₩35,208 | ₩34,338 | ₩35,188 | +0.10% | 22.6만 |
|---|
| 2026.01.28 | ₩35,937 | ₩35,984 | ₩35,669 | ₩35,909 | -0.08% | 10.5만 |
|---|
| 2026.01.27 | ₩35,569 | ₩35,836 | ₩35,462 | ₩35,664 | +0.27% | 8.1만 |
|---|
| 2026.01.26 | ₩35,007 | ₩35,288 | ₩35,007 | ₩35,162 | +0.44% | 12.4만 |
|---|
| 2026.01.23 | ₩34,592 | ₩34,980 | ₩34,499 | ₩34,869 | +0.80% | 11.3만 |
|---|
| 2026.01.22 | ₩34,793 | ₩34,793 | ₩34,552 | ₩34,653 | -0.40% | 11.4만 |
|---|
| 2026.01.21 | ₩34,164 | ₩34,713 | ₩33,977 | ₩34,439 | +0.80% | 28.3만 |
|---|
| 2026.01.20 | ₩34,445 | ₩34,619 | ₩34,017 | ₩34,072 | -1.08% | 88.7만 |
|---|
| 2026.01.16 | ₩35,208 | ₩35,295 | ₩35,134 | ₩35,160 | -0.14% | 8.3만 |
|---|
| 2026.01.15 | ₩35,395 | ₩35,502 | ₩35,098 | ₩35,098 | -0.84% | 9.4만 |
|---|
| 2026.01.14 | ₩35,126 | ₩35,126 | ₩34,579 | ₩34,942 | -0.53% | 58만 |
|---|
| 2026.01.13 | ₩35,475 | ₩35,676 | ₩35,328 | ₩35,454 | -0.06% | 9.7만 |
|---|
| 2026.01.12 | ₩35,442 | ₩35,703 | ₩35,375 | ₩35,534 | +0.26% | 14.3만 |
|---|
| 2026.01.09 | ₩35,114 | ₩35,489 | ₩35,014 | ₩35,412 | +0.85% | 10.4만 |
|---|
| 2026.01.08 | ₩35,449 | ₩35,462 | ₩34,873 | ₩35,057 | -1.11% | 59.7만 |
|---|
| 2026.01.07 | ₩35,513 | ₩35,850 | ₩35,513 | ₩35,586 | +0.21% | 10.5만 |
|---|
| 2026.01.06 | ₩35,408 | ₩35,636 | ₩35,408 | ₩35,589 | +0.51% | 11.9만 |
|---|
| 2026.01.05 | ₩35,609 | ₩35,609 | ₩35,228 | ₩35,329 | -0.79% | 9.7만 |
|---|
| 2026.01.02 | ₩35,957 | ₩35,984 | ₩35,208 | ₩35,376 | -1.61% | 17만 |
|---|
| 2025.12.31 | ₩35,689 | ₩35,703 | ₩35,411 | ₩35,411 | -0.78% | 6.5만 |
|---|
| 2025.12.30 | ₩35,743 | ₩35,903 | ₩35,704 | ₩35,707 | -0.10% | 10.9만 |
|---|
| 2025.12.29 | ₩35,703 | ₩35,823 | ₩35,636 | ₩35,788 | +0.24% | 6.3만 |
|---|
| 2025.12.26 | ₩36,064 | ₩36,117 | ₩35,977 | ₩35,977 | -0.24% | 11.3만 |
|---|
| 2025.12.24 | ₩35,810 | ₩35,970 | ₩35,810 | ₩35,911 | +0.28% | 4.9만 |
|---|
| 2025.12.23 | ₩35,568 | ₩35,850 | ₩35,566 | ₩35,818 | +0.70% | 10.8만 |
|---|
| 2025.12.22 | ₩35,475 | ₩35,502 | ₩35,435 | ₩35,481 | +0.02% | 3.8만 |
|---|
| 2025.12.19 | ₩35,114 | ₩35,368 | ₩35,101 | ₩35,328 | +0.61% | 9.8만 |
|---|
| 2025.12.18 | ₩34,472 | ₩34,860 | ₩34,445 | ₩34,654 | +0.53% | 10.3만 |
|---|
| 2025.12.17 | ₩34,793 | ₩34,793 | ₩34,174 | ₩34,174 | -1.78% | 16.3만 |
|---|
| 2025.12.16 | ₩34,847 | ₩35,007 | ₩34,579 | ₩34,951 | +0.30% | 12.7만 |
|---|
| 2025.12.15 | ₩35,047 | ₩35,087 | ₩34,793 | ₩34,821 | -0.65% | 28.9만 |
|---|
| 2025.12.12 | ₩35,803 | ₩35,803 | ₩35,061 | ₩35,178 | -1.74% | 20.7만 |
|---|
| 2025.12.11 | ₩35,874 | ₩36,290 | ₩35,743 | ₩36,215 | +0.95% | 5.7만 |
|---|
| 2025.12.10 | ₩36,238 | ₩36,492 | ₩36,164 | ₩36,436 | +0.55% | 5.4만 |
|---|
| 2025.12.09 | ₩36,358 | ₩36,452 | ₩36,358 | ₩36,406 | +0.13% | 3.3만 |
|---|
| 2025.12.08 | ₩36,278 | ₩36,476 | ₩36,184 | ₩36,302 | +0.07% | 4만 |
|---|
| 2025.12.05 | ₩35,988 | ₩36,010 | ₩35,943 | ₩36,002 | +0.04% | 5만 |
|---|
| 2025.12.04 | ₩35,622 | ₩35,850 | ₩35,622 | ₩35,819 | +0.55% | 4.6만 |
|---|
| 2025.12.03 | ₩35,527 | ₩35,783 | ₩35,462 | ₩35,705 | +0.50% | 5.7만 |
|---|
| 2025.12.02 | ₩35,663 | ₩35,970 | ₩35,663 | ₩35,836 | +0.49% | 2.9만 |
|---|
| 2025.12.01 | ₩35,221 | ₩35,596 | ₩35,221 | ₩35,522 | +0.85% | 5.6만 |
|---|
| 2025.11.28 | ₩35,288 | ₩35,475 | ₩35,288 | ₩35,475 | +0.53% | 2.2만 |
|---|
| 2025.11.26 | ₩35,131 | ₩35,502 | ₩35,131 | ₩35,355 | +0.64% | 3.4만 |
|---|
| 2025.11.25 | ₩34,338 | ₩34,913 | ₩34,338 | ₩34,901 | +1.64% | 4.3만 |
|---|
| 2025.11.24 | ₩34,298 | ₩34,980 | ₩34,298 | ₩34,912 | +1.79% | 6.6만 |
|---|
| 2025.11.21 | ₩33,589 | ₩34,539 | ₩33,589 | ₩34,021 | +1.29% | 185만 |
|---|
| 2025.11.20 | ₩35,770 | ₩35,823 | ₩34,031 | ₩34,084 | -4.71% | 64.6만 |
|---|
| 2025.11.19 | ₩35,020 | ₩35,020 | ₩34,673 | ₩34,943 | -0.22% | 8.7만 |
|---|
| 2025.11.18 | ₩34,566 | ₩34,954 | ₩34,528 | ₩34,658 | +0.27% | 35.2만 |
|---|
| 2025.11.17 | ₩35,419 | ₩35,582 | ₩34,967 | ₩35,189 | -0.65% | 12.9만 |
|---|
| 2025.11.14 | ₩35,483 | ₩35,970 | ₩35,483 | ₩35,709 | +0.64% | 4.9만 |
|---|
| 2025.11.13 | ₩36,157 | ₩36,157 | ₩35,328 | ₩35,451 | -1.95% | 18.5만 |
|---|
| 2025.11.12 | ₩36,318 | ₩36,318 | ₩36,065 | ₩36,301 | -0.05% | 2.8만 |
|---|
| 2025.11.11 | ₩36,251 | ₩36,412 | ₩36,046 | ₩36,226 | -0.07% | 8.8만 |
|---|
| 2025.11.10 | ₩36,372 | ₩36,509 | ₩36,037 | ₩36,509 | +0.38% | 5.7만 |
|---|
| 2025.11.07 | ₩35,071 | ₩35,519 | ₩34,793 | ₩35,519 | +1.28% | 26.9만 |
|---|
| 2025.11.06 | ₩36,157 | ₩36,157 | ₩35,542 | ₩35,656 | -1.39% | 42.7만 |
|---|
| 2025.11.05 | ₩36,559 | ₩36,759 | ₩36,388 | ₩36,388 | -0.47% | 8.6만 |
|---|
| 2025.11.04 | ₩36,773 | ₩36,826 | ₩36,398 | ₩36,421 | -0.96% | 28.4만 |
|---|
| 2025.11.03 | ₩37,415 | ₩37,442 | ₩37,244 | ₩37,244 | -0.46% | 3.6만 |
|---|
| 2025.10.31 | ₩37,656 | ₩37,656 | ₩37,150 | ₩37,150 | -1.34% | 5.4천 |
|---|
| 2025.10.30 | ₩37,507 | ₩37,507 | ₩37,174 | ₩37,238 | -0.72% | 4.6만 |
|---|
| 2025.10.29 | ₩37,830 | ₩37,895 | ₩37,723 | ₩37,748 | -0.22% | 1.4만 |
|---|
| 2025.10.28 | ₩37,027 | ₩37,522 | ₩36,933 | ₩37,387 | +0.97% | 2.3만 |
|---|
| 2025.10.27 | ₩36,651 | ₩36,777 | ₩36,559 | ₩36,777 | +0.34% | 3.8천 |
|---|
| 2025.10.24 | ₩35,970 | ₩36,115 | ₩35,903 | ₩36,050 | +0.22% | 5.5천 |
|---|
| 2025.10.23 | ₩35,422 | ₩35,482 | ₩35,422 | ₩35,482 | +0.17% | 3.2천 |
|---|
| 2025.10.22 | ₩35,194 | ₩35,221 | ₩34,780 | ₩35,126 | -0.19% | 6만 |
|---|
| 2025.10.21 | ₩35,355 | ₩35,556 | ₩35,355 | ₩35,449 | +0.26% | 4.5천 |
|---|
| 2025.10.20 | ₩35,634 | ₩35,636 | ₩35,482 | ₩35,482 | -0.43% | 6.3천 |
|---|
| 2025.10.17 | ₩34,733 | ₩35,127 | ₩34,733 | ₩35,090 | +1.03% | 3.6천 |
|---|
| 2025.10.16 | ₩35,275 | ₩35,275 | ₩34,793 | ₩34,952 | -0.91% | 5.7천 |
|---|
| 2025.10.15 | ₩35,168 | ₩35,181 | ₩34,633 | ₩34,881 | -0.81% | 8.6천 |
|---|
| 2025.10.14 | ₩34,673 | ₩34,954 | ₩34,592 | ₩34,659 | -0.04% | 9.8만 |
|---|
| 2025.10.13 | ₩35,234 | ₩35,288 | ₩35,208 | ₩35,210 | -0.07% | 2.3만 |
|---|
| 2025.10.10 | ₩35,903 | ₩35,903 | ₩34,373 | ₩34,373 | -4.26% | 34.5만 |
|---|