시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Technology ETF 과거 주가
T. Rowe Price Technology ETF · TTEQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Technology ETF · TTEQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,368 | ₩60,368 | ₩59,845 | ₩60,100 | -0.44% | 4.9만 |
| 2026.10.08 | ₩60,515 | ₩60,824 | ₩59,269 | ₩59,644 | -1.44% | 6.3만 |
| 2026.10.07 | ₩60,757 | ₩61,212 | ₩60,609 | ₩61,172 | +0.68% | 9.4만 |
| 2026.10.06 | ₩62,150 | ₩62,204 | ₩61,641 | ₩61,681 | -0.75% | 13.1만 |
| 2026.10.05 | ₩61,159 | ₩61,842 | ₩61,051 | ₩61,708 | +0.90% | 24.6만 |
| 2026.10.02 | ₩60,944 | ₩61,641 | ₩60,649 | ₩61,132 | +0.31% | 13.2만 |
| 2026.10.01 | ₩59,644 | ₩60,322 | ₩59,416 | ₩60,140 | +0.83% | 28.5만 |
| 2026.09.30 | ₩59,363 | ₩59,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,550 |
| +0.32% |
| 12.8만 |
| 2026.09.29 | ₩59,215 | ₩59,644 | ₩59,075 | ₩59,309 | +0.16% | 12.4만 |
|---|
| 2026.09.28 | ₩59,256 | ₩59,403 | ₩58,237 | ₩58,880 | -0.63% | 5.2만 |
|---|
| 2026.09.25 | ₩60,033 | ₩60,194 | ₩59,564 | ₩59,899 | -0.22% | 12.1만 |
|---|
| 2026.09.24 | ₩58,827 | ₩59,852 | ₩58,693 | ₩59,845 | +1.73% | 14.8만 |
|---|
| 2026.09.23 | ₩60,140 | ₩60,140 | ₩59,256 | ₩59,498 | -1.07% | 8.4만 |
|---|
| 2026.09.22 | ₩59,591 | ₩60,529 | ₩59,564 | ₩60,447 | +1.44% | 13.1만 |
|---|
| 2026.09.21 | ₩58,358 | ₩59,885 | ₩58,358 | ₩59,773 | +2.42% | 12.4만 |
|---|
| 2026.09.18 | ₩57,112 | ₩57,374 | ₩56,723 | ₩57,374 | +0.46% | 5.4만 |
|---|
| 2026.09.17 | ₩56,468 | ₩56,870 | ₩56,361 | ₩56,769 | +0.53% | 5.3만 |
|---|
| 2026.09.16 | ₩55,343 | ₩55,812 | ₩54,793 | ₩55,194 | -0.27% | 7.9만 |
|---|
| 2026.09.15 | ₩55,021 | ₩55,102 | ₩54,606 | ₩54,678 | -0.62% | 4.3만 |
|---|
| 2026.09.14 | ₩54,753 | ₩55,262 | ₩54,324 | ₩54,886 | +0.24% | 11.8만 |
|---|
| 2026.09.11 | ₩56,643 | ₩56,683 | ₩56,361 | ₩56,455 | -0.33% | 4.9만 |
|---|
| 2026.09.10 | ₩55,919 | ₩56,241 | ₩55,792 | ₩55,805 | -0.20% | 5.2만 |
|---|
| 2026.09.09 | ₩56,750 | ₩57,062 | ₩56,664 | ₩56,869 | +0.21% | 5.6만 |
|---|
| 2026.09.08 | ₩56,978 | ₩57,246 | ₩56,596 | ₩56,893 | -0.15% | 7.5만 |
|---|
| 2026.09.04 | ₩55,879 | ₩56,401 | ₩55,879 | ₩56,337 | +0.82% | 14.3만 |
|---|
| 2026.09.03 | ₩54,994 | ₩55,678 | ₩54,606 | ₩55,530 | +0.97% | 16.1만 |
|---|
| 2026.09.02 | ₩54,539 | ₩54,914 | ₩54,338 | ₩54,883 | +0.63% | 8.9만 |
|---|
| 2026.09.01 | ₩54,887 | ₩55,115 | ₩54,365 | ₩54,646 | -0.44% | 12.4만 |
|---|
| 2026.08.31 | ₩55,477 | ₩55,718 | ₩55,277 | ₩55,687 | +0.38% | 7.6만 |
|---|
| 2026.08.28 | ₩56,428 | ₩56,589 | ₩55,504 | ₩55,596 | -1.47% | 6.2만 |
|---|
| 2026.08.27 | ₩55,959 | ₩56,522 | ₩55,959 | ₩56,503 | +0.97% | 9.5만 |
|---|
| 2026.08.26 | ₩55,035 | ₩55,236 | ₩54,800 | ₩55,169 | +0.24% | 5.4만 |
|---|
| 2026.08.25 | ₩54,927 | ₩55,195 | ₩54,646 | ₩55,057 | +0.24% | 7.2만 |
|---|
| 2026.08.24 | ₩54,954 | ₩54,954 | ₩53,949 | ₩54,323 | -1.15% | 10만 |
|---|
| 2026.08.21 | ₩55,530 | ₩55,530 | ₩54,901 | ₩55,370 | -0.29% | 5.8만 |
|---|
| 2026.08.20 | ₩54,994 | ₩55,222 | ₩54,784 | ₩55,134 | +0.25% | 12.8만 |
|---|
| 2026.08.19 | ₩55,906 | ₩55,906 | ₩54,659 | ₩55,138 | -1.37% | 6.2만 |
|---|
| 2026.08.18 | ₩56,509 | ₩56,509 | ₩55,638 | ₩55,879 | -1.11% | 15.2만 |
|---|
| 2026.08.17 | ₩58,063 | ₩58,398 | ₩57,768 | ₩57,921 | -0.24% | 6.3만 |
|---|
| 2026.08.14 | ₩58,251 | ₩58,251 | ₩57,326 | ₩57,599 | -1.12% | 6.1만 |
|---|
| 2026.08.13 | ₩57,205 | ₩58,224 | ₩57,098 | ₩57,902 | +1.22% | 19.3만 |
|---|
| 2026.08.12 | ₩57,018 | ₩57,554 | ₩56,723 | ₩57,094 | +0.13% | 14.1만 |
|---|
| 2026.08.11 | ₩56,415 | ₩56,415 | ₩55,624 | ₩55,867 | -0.97% | 3.9만 |
|---|
| 2026.08.10 | ₩56,066 | ₩56,347 | ₩55,731 | ₩55,815 | -0.45% | 9.5만 |
|---|
| 2026.08.07 | ₩56,281 | ₩56,368 | ₩55,477 | ₩56,277 | -0.01% | 5.8만 |
|---|
| 2026.08.06 | ₩54,740 | ₩55,812 | ₩54,539 | ₩55,304 | +1.03% | 10.1만 |
|---|
| 2026.08.05 | ₩56,455 | ₩56,669 | ₩55,745 | ₩55,827 | -1.11% | 8.2만 |
|---|
| 2026.08.04 | ₩54,994 | ₩56,763 | ₩54,994 | ₩56,565 | +2.86% | 22.8만 |
|---|
| 2026.08.03 | ₩52,422 | ₩54,271 | ₩52,207 | ₩54,079 | +3.16% | 15.7만 |
|---|
| 2026.07.31 | ₩53,547 | ₩53,815 | ₩52,140 | ₩52,783 | -1.43% | 14.4만 |
|---|
| 2026.07.30 | ₩51,122 | ₩52,288 | ₩50,854 | ₩52,234 | +2.18% | 5.7만 |
|---|
| 2026.07.29 | ₩50,881 | ₩51,256 | ₩49,362 | ₩49,554 | -2.61% | 6.1만 |
|---|
| 2026.07.28 | ₩51,189 | ₩51,463 | ₩49,969 | ₩51,162 | -0.05% | 7.3만 |
|---|
| 2026.07.27 | ₩53,520 | ₩53,628 | ₩51,577 | ₩52,388 | -2.12% | 4.5만 |
|---|
| 2026.07.24 | ₩53,963 | ₩53,963 | ₩52,676 | ₩52,770 | -2.21% | 42.3만 |
|---|
| 2026.07.23 | ₩54,552 | ₩54,847 | ₩53,721 | ₩54,227 | -0.60% | 9.6만 |
|---|
| 2026.07.22 | ₩54,767 | ₩55,611 | ₩54,646 | ₩55,273 | +0.92% | 26.9만 |
|---|
| 2026.07.21 | ₩54,927 | ₩55,571 | ₩54,646 | ₩55,509 | +1.06% | 7.3만 |
|---|
| 2026.07.20 | ₩54,244 | ₩54,472 | ₩53,628 | ₩53,638 | -1.12% | 21.2만 |
|---|
| 2026.07.17 | ₩52,609 | ₩54,016 | ₩51,698 | ₩53,346 | +1.40% | 24.1만 |
|---|
| 2026.07.16 | ₩55,128 | ₩55,128 | ₩53,909 | ₩54,173 | -1.73% | 9.3만 |
|---|
| 2026.07.15 | ₩57,058 | ₩57,058 | ₩55,021 | ₩56,034 | -1.79% | 5.7만 |
|---|
| 2026.07.14 | ₩56,576 | ₩56,696 | ₩55,773 | ₩56,393 | -0.32% | 4.8만 |
|---|
| 2026.07.13 | ₩56,281 | ₩56,281 | ₩55,091 | ₩55,277 | -1.78% | 10만 |
|---|
| 2026.07.10 | ₩57,286 | ₩57,494 | ₩56,643 | ₩57,370 | +0.15% | 5.8만 |
|---|
| 2026.07.09 | ₩57,165 | ₩57,740 | ₩56,924 | ₩57,486 | +0.56% | 7.5만 |
|---|
| 2026.07.08 | ₩55,195 | ₩56,281 | ₩54,860 | ₩56,281 | +1.97% | 8.5만 |
|---|
| 2026.07.07 | ₩56,133 | ₩56,207 | ₩54,994 | ₩55,772 | -0.64% | 8.3만 |
|---|
| 2026.07.06 | ₩57,031 | ₩57,956 | ₩57,031 | ₩57,435 | +0.71% | 6.3만 |
|---|
| 2026.07.02 | ₩57,822 | ₩58,371 | ₩55,490 | ₩56,187 | -2.83% | 18.7만 |
|---|
| 2026.07.01 | ₩58,773 | ₩58,934 | ₩57,963 | ₩57,983 | -1.35% | 13.3만 |
|---|
| 2026.06.30 | ₩58,411 | ₩59,872 | ₩58,090 | ₩59,765 | +2.32% | 7.9만 |
|---|
| 2026.06.29 | ₩56,884 | ₩58,023 | ₩55,691 | ₩57,995 | +1.95% | 10.3만 |
|---|
| 2026.06.26 | ₩56,334 | ₩57,018 | ₩55,839 | ₩56,495 | +0.29% | 8.9만 |
|---|
| 2026.06.25 | ₩58,947 | ₩58,947 | ₩56,281 | ₩57,540 | -2.39% | 11.6만 |
|---|
| 2026.06.24 | ₩57,313 | ₩57,620 | ₩56,267 | ₩56,951 | -0.63% | 6.2만 |
|---|
| 2026.06.23 | ₩57,192 | ₩58,210 | ₩57,018 | ₩57,231 | +0.07% | 12만 |
|---|
| 2026.06.22 | ₩60,716 | ₩60,891 | ₩59,798 | ₩60,255 | -0.76% | 6.8만 |
|---|
| 2026.06.18 | ₩59,577 | ₩60,167 | ₩59,095 | ₩60,073 | +0.83% | 10.5만 |
|---|
| 2026.06.17 | ₩59,122 | ₩59,256 | ₩57,715 | ₩57,889 | -2.09% | 13.4만 |
|---|
| 2026.06.16 | ₩59,564 | ₩59,912 | ₩57,728 | ₩57,837 | -2.90% | 12.5만 |
|---|
| 2026.06.15 | ₩58,947 | ₩59,563 | ₩58,813 | ₩59,398 | +0.76% | 8.6만 |
|---|
| 2026.06.12 | ₩56,723 | ₩57,447 | ₩56,254 | ₩57,101 | +0.67% | 7.3만 |
|---|
| 2026.06.11 | ₩54,994 | ₩56,844 | ₩54,566 | ₩56,680 | +3.07% | 19.5만 |
|---|
| 2026.06.10 | ₩55,128 | ₩56,147 | ₩54,190 | ₩54,311 | -1.48% | 9.7만 |
|---|
| 2026.06.09 | ₩57,581 | ₩57,768 | ₩53,453 | ₩55,786 | -3.12% | 17.2만 |
|---|
| 2026.06.08 | ₩56,857 | ₩57,149 | ₩56,133 | ₩56,505 | -0.62% | 9.8만 |
|---|
| 2026.06.05 | ₩57,956 | ₩57,956 | ₩54,847 | ₩55,021 | -5.06% | 36만 |
|---|
| 2026.06.04 | ₩58,693 | ₩59,792 | ₩57,983 | ₩59,403 | +1.21% | 14.9만 |
|---|
| 2026.06.03 | ₩61,319 | ₩61,319 | ₩59,631 | ₩60,328 | -1.62% | 30.6만 |
|---|
| 2026.06.02 | ₩60,475 | ₩60,917 | ₩59,966 | ₩60,824 | +0.58% | 23.3만 |
|---|
| 2026.06.01 | ₩59,309 | ₩60,422 | ₩58,826 | ₩60,167 | +1.45% | 13.2만 |
|---|
| 2026.05.29 | ₩59,323 | ₩59,575 | ₩58,679 | ₩59,161 | -0.27% | 13.8만 |
|---|
| 2026.05.28 | ₩58,117 | ₩60,049 | ₩57,648 | ₩58,947 | +1.43% | 94.6만 |
|---|
| 2026.05.27 | ₩58,452 | ₩58,452 | ₩57,165 | ₩57,862 | -1.01% | 13만 |
|---|
| 2026.05.26 | ₩57,460 | ₩58,063 | ₩57,125 | ₩57,980 | +0.90% | 14만 |
|---|
| 2026.05.22 | ₩56,455 | ₩56,763 | ₩56,171 | ₩56,321 | -0.24% | 51.9만 |
|---|
| 2026.05.21 | ₩55,142 | ₩56,104 | ₩55,115 | ₩55,821 | +1.23% | 6.2만 |
|---|
| 2026.05.20 | ₩54,284 | ₩55,343 | ₩54,217 | ₩55,281 | +1.84% | 6만 |
|---|
| 2026.05.19 | ₩53,614 | ₩54,292 | ₩52,850 | ₩53,649 | +0.06% | 10.5만 |
|---|
| 2026.05.18 | ₩55,102 | ₩55,102 | ₩53,467 | ₩54,177 | -1.68% | 12.4만 |
|---|
| 2026.05.15 | ₩54,860 | ₩55,356 | ₩54,217 | ₩54,617 | -0.44% | 16.3만 |
|---|
| 2026.05.14 | ₩55,289 | ₩56,308 | ₩55,289 | ₩56,120 | +1.50% | 17만 |
|---|
| 2026.05.13 | ₩55,303 | ₩55,839 | ₩54,328 | ₩55,534 | +0.42% | 25만 |
|---|
| 2026.05.12 | ₩55,035 | ₩55,410 | ₩53,433 | ₩54,607 | -0.78% | 4.8만 |
|---|
| 2026.05.11 | ₩55,450 | ₩55,879 | ₩55,216 | ₩55,742 | +0.53% | 7.6만 |
|---|
| 2026.05.08 | ₩54,083 | ₩55,177 | ₩54,003 | ₩55,177 | +2.02% | 5.4만 |
|---|
| 2026.05.07 | ₩54,016 | ₩54,211 | ₩53,092 | ₩53,436 | -1.07% | 6.6만 |
|---|
| 2026.05.06 | ₩53,333 | ₩53,863 | ₩52,837 | ₩53,863 | +0.99% | 10.4만 |
|---|
| 2026.05.05 | ₩51,765 | ₩52,113 | ₩51,510 | ₩51,908 | +0.28% | 4.6만 |
|---|
| 2026.05.04 | ₩51,082 | ₩51,296 | ₩50,479 | ₩50,864 | -0.42% | 6.2만 |
|---|
| 2026.05.01 | ₩50,479 | ₩51,108 | ₩50,479 | ₩50,934 | +0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩50,264 | ₩50,318 | ₩49,206 | ₩50,278 | +0.03% | 6.1만 |
|---|
| 2026.04.29 | ₩49,407 | ₩49,675 | ₩49,018 | ₩49,614 | +0.42% | 3.6만 |
|---|
| 2026.04.28 | ₩49,018 | ₩49,299 | ₩48,576 | ₩49,203 | +0.38% | 3.2만 |
|---|
| 2026.04.27 | ₩50,304 | ₩50,304 | ₩49,902 | ₩50,287 | -0.03% | 2.4만 |
|---|
| 2026.04.24 | ₩49,701 | ₩50,291 | ₩49,380 | ₩50,208 | +1.02% | 3만 |
|---|
| 2026.04.23 | ₩48,723 | ₩48,938 | ₩47,758 | ₩48,288 | -0.89% | 5.3만 |
|---|
| 2026.04.22 | ₩48,509 | ₩48,964 | ₩48,147 | ₩48,947 | +0.90% | 4.4만 |
|---|
| 2026.04.21 | ₩48,308 | ₩48,375 | ₩47,651 | ₩47,748 | -1.16% | 3.3만 |
|---|
| 2026.04.20 | ₩48,107 | ₩48,107 | ₩47,691 | ₩47,982 | -0.26% | 1.6만 |
|---|
| 2026.04.17 | ₩47,986 | ₩48,241 | ₩47,785 | ₩48,036 | +0.10% | 5.8만 |
|---|
| 2026.04.16 | ₩46,981 | ₩47,474 | ₩46,505 | ₩47,248 | +0.57% | 2.6만 |
|---|
| 2026.04.15 | ₩46,298 | ₩46,873 | ₩46,150 | ₩46,815 | +1.12% | 10.7만 |
|---|
| 2026.04.14 | ₩45,708 | ₩46,110 | ₩45,550 | ₩45,892 | +0.40% | 30.6만 |
|---|
| 2026.04.13 | ₩44,073 | ₩45,078 | ₩44,061 | ₩45,019 | +2.15% | 4.3만 |
|---|
| 2026.04.10 | ₩44,234 | ₩44,489 | ₩44,113 | ₩44,178 | -0.13% | 2.2만 |
|---|
| 2026.04.09 | ₩43,765 | ₩43,866 | ₩43,296 | ₩43,805 | +0.09% | 2만 |
|---|
| 2026.04.08 | ₩44,274 | ₩44,274 | ₩43,437 | ₩43,661 | -1.39% | 7.2만 |
|---|
| 2026.04.07 | ₩41,487 | ₩42,103 | ₩40,897 | ₩41,770 | +0.68% | 7.4만 |
|---|
| 2026.04.06 | ₩41,527 | ₩41,728 | ₩41,299 | ₩41,467 | -0.15% | 2.5만 |
|---|
| 2026.04.02 | ₩40,000 | ₩41,365 | ₩40,000 | ₩41,356 | +3.39% | 38.8만 |
|---|
| 2026.04.01 | ₩41,139 | ₩41,633 | ₩41,038 | ₩41,206 | +0.16% | 11.3만 |
|---|
| 2026.03.31 | ₩39,276 | ₩40,562 | ₩39,276 | ₩40,545 | +3.23% | 10만 |
|---|
| 2026.03.30 | ₩39,772 | ₩39,772 | ₩38,445 | ₩38,713 | -2.66% | 4.7만 |
|---|
| 2026.03.27 | ₩40,134 | ₩40,134 | ₩39,303 | ₩39,390 | -1.85% | 15.3만 |
|---|
| 2026.03.26 | ₩41,366 | ₩41,392 | ₩40,309 | ₩40,309 | -2.56% | 7.8만 |
|---|
| 2026.03.25 | ₩42,117 | ₩42,385 | ₩41,882 | ₩41,992 | -0.30% | 5.1만 |
|---|
| 2026.03.24 | ₩41,661 | ₩41,768 | ₩41,259 | ₩41,507 | -0.37% | 7.1만 |
|---|
| 2026.03.23 | ₩41,916 | ₩42,559 | ₩41,802 | ₩42,036 | +0.29% | 1.8만 |
|---|
| 2026.03.20 | ₩42,211 | ₩42,211 | ₩40,871 | ₩41,086 | -2.66% | 2.1만 |
|---|
| 2026.03.19 | ₩41,474 | ₩42,291 | ₩41,313 | ₩42,235 | +1.84% | 8.8천 |
|---|
| 2026.03.18 | ₩42,559 | ₩42,733 | ₩42,130 | ₩42,212 | -0.82% | 1.6만 |
|---|
| 2026.03.17 | ₩42,572 | ₩42,720 | ₩42,425 | ₩42,593 | +0.05% | 1.9만 |
|---|
| 2026.03.16 | ₩42,519 | ₩42,814 | ₩42,385 | ₩42,436 | -0.20% | 2.2만 |
|---|
| 2026.03.13 | ₩42,412 | ₩42,618 | ₩41,608 | ₩41,676 | -1.73% | 1.4만 |
|---|
| 2026.03.12 | ₩42,733 | ₩42,760 | ₩41,976 | ₩42,010 | -1.69% | 2.9만 |
|---|
| 2026.03.11 | ₩43,189 | ₩43,510 | ₩42,909 | ₩43,122 | -0.16% | 2.4만 |
|---|
| 2026.03.10 | ₩43,108 | ₩43,457 | ₩42,874 | ₩42,921 | -0.44% | 2.6만 |
|---|
| 2026.03.09 | ₩41,246 | ₩42,812 | ₩41,219 | ₩42,798 | +3.76% | 10만 |
|---|
| 2026.03.06 | ₩41,983 | ₩42,562 | ₩41,675 | ₩41,799 | -0.44% | 4.4만 |
|---|
| 2026.03.05 | ₩42,693 | ₩43,222 | ₩42,177 | ₩42,863 | +0.40% | 4만 |
|---|
| 2026.03.04 | ₩42,452 | ₩43,041 | ₩42,157 | ₩42,882 | +1.01% | 6.1만 |
|---|
| 2026.03.03 | ₩41,608 | ₩42,278 | ₩41,106 | ₩41,983 | +0.90% | 3.9만 |
|---|
| 2026.03.02 | ₩42,077 | ₩43,173 | ₩42,030 | ₩43,062 | +2.34% | 2.2만 |
|---|
| 2026.02.27 | ₩42,666 | ₩43,068 | ₩42,599 | ₩42,869 | +0.47% | 1.5만 |
|---|
| 2026.02.26 | ₩44,167 | ₩44,167 | ₩42,840 | ₩43,316 | -1.93% | 4.5만 |
|---|
| 2026.02.25 | ₩43,778 | ₩44,178 | ₩43,778 | ₩44,128 | +0.80% | 1.1만 |
|---|
| 2026.02.24 | ₩42,921 | ₩43,376 | ₩42,733 | ₩43,296 | +0.87% | 1.5만 |
|---|
| 2026.02.23 | ₩43,269 | ₩43,269 | ₩42,432 | ₩42,602 | -1.54% | 7만 |
|---|
| 2026.02.20 | ₩42,827 | ₩43,639 | ₩41,206 | ₩43,309 | +1.13% | 11.6만 |
|---|
| 2026.02.19 | ₩42,840 | ₩42,988 | ₩42,653 | ₩42,988 | +0.34% | 2.4만 |
|---|
| 2026.02.18 | ₩42,733 | ₩43,390 | ₩42,586 | ₩43,058 | +0.76% | 51.3만 |
|---|
| 2026.02.17 | ₩42,117 | ₩42,827 | ₩41,822 | ₩42,555 | +1.04% | 6.3만 |
|---|
| 2026.02.13 | ₩42,211 | ₩42,883 | ₩42,103 | ₩42,515 | +0.72% | 42.3만 |
|---|
| 2026.02.12 | ₩44,006 | ₩44,006 | ₩42,559 | ₩42,610 | -3.17% | 2.4만 |
|---|
| 2026.02.11 | ₩43,551 | ₩44,284 | ₩43,537 | ₩43,899 | +0.80% | 1.7만 |
|---|
| 2026.02.10 | ₩44,207 | ₩44,207 | ₩43,792 | ₩43,866 | -0.77% | 2만 |
|---|
| 2026.02.09 | ₩43,055 | ₩44,112 | ₩42,894 | ₩43,895 | +1.95% | 4.3만 |
|---|
| 2026.02.06 | ₩42,050 | ₩43,035 | ₩42,050 | ₩43,007 | +2.28% | 1.7만 |
|---|
| 2026.02.05 | ₩41,648 | ₩42,124 | ₩41,179 | ₩41,428 | -0.53% | 6.6만 |
|---|
| 2026.02.04 | ₩43,108 | ₩43,108 | ₩41,407 | ₩41,924 | -2.75% | 5.1만 |
|---|
| 2026.02.03 | ₩44,730 | ₩44,730 | ₩42,907 | ₩43,439 | -2.88% | 1.9만 |
|---|
| 2026.02.02 | ₩44,127 | ₩44,824 | ₩44,127 | ₩44,490 | +0.82% | 2.5만 |
|---|
| 2026.01.30 | ₩45,011 | ₩45,159 | ₩44,100 | ₩44,281 | -1.62% | 3만 |
|---|
| 2026.01.29 | ₩45,628 | ₩45,628 | ₩44,006 | ₩45,179 | -0.98% | 2.8만 |
|---|
| 2026.01.28 | ₩45,909 | ₩45,909 | ₩45,453 | ₩45,675 | -0.51% | 2.1만 |
|---|
| 2026.01.27 | ₩45,239 | ₩45,440 | ₩45,108 | ₩45,310 | +0.16% | 5.4만 |
|---|
| 2026.01.26 | ₩44,489 | ₩44,944 | ₩44,489 | ₩44,711 | +0.50% | 2.2만 |
|---|
| 2026.01.23 | ₩44,582 | ₩44,810 | ₩44,395 | ₩44,607 | +0.05% | 2만 |
|---|
| 2026.01.22 | ₩44,958 | ₩44,958 | ₩44,582 | ₩44,716 | -0.54% | 3.5만 |
|---|
| 2026.01.21 | ₩44,033 | ₩44,542 | ₩43,765 | ₩44,314 | +0.64% | 5.4만 |
|---|
| 2026.01.20 | ₩43,845 | ₩44,288 | ₩43,644 | ₩43,658 | -0.43% | 18만 |
|---|
| 2026.01.16 | ₩45,105 | ₩45,131 | ₩44,582 | ₩44,714 | -0.87% | 5.1만 |
|---|
| 2026.01.15 | ₩45,346 | ₩45,346 | ₩44,716 | ₩44,770 | -1.27% | 8.5만 |
|---|
| 2026.01.14 | ₩44,971 | ₩44,971 | ₩44,167 | ₩44,455 | -1.15% | 11.1만 |
|---|
| 2026.01.13 | ₩45,145 | ₩45,360 | ₩44,864 | ₩45,077 | -0.15% | 10.1만 |
|---|
| 2026.01.12 | ₩44,489 | ₩45,185 | ₩44,489 | ₩45,038 | +1.23% | 2.7만 |
|---|
| 2026.01.09 | ₩44,355 | ₩44,797 | ₩44,140 | ₩44,742 | +0.87% | 2.3만 |
|---|
| 2026.01.08 | ₩44,757 | ₩44,757 | ₩43,899 | ₩44,085 | -1.50% | 4.1만 |
|---|
| 2026.01.07 | ₩44,636 | ₩44,966 | ₩44,609 | ₩44,730 | +0.21% | 2.2만 |
|---|
| 2026.01.06 | ₩44,716 | ₩44,745 | ₩44,515 | ₩44,745 | +0.06% | 1.5만 |
|---|
| 2026.01.05 | ₩44,743 | ₩44,743 | ₩44,395 | ₩44,454 | -0.65% | 2만 |
|---|
| 2026.01.02 | ₩44,314 | ₩44,649 | ₩43,845 | ₩44,054 | -0.59% | 5.7만 |
|---|
| 2025.12.31 | ₩44,006 | ₩44,006 | ₩43,577 | ₩43,577 | -0.97% | 2만 |
|---|
| 2025.12.30 | ₩43,859 | ₩44,073 | ₩43,828 | ₩43,870 | +0.02% | 1.5만 |
|---|
| 2025.12.29 | ₩43,792 | ₩43,953 | ₩43,699 | ₩43,894 | +0.23% | 2만 |
|---|
| 2025.12.26 | ₩44,127 | ₩44,219 | ₩43,953 | ₩44,120 | -0.02% | 2만 |
|---|
| 2025.12.24 | ₩44,046 | ₩44,046 | ₩43,805 | ₩43,953 | -0.21% | 2.3만 |
|---|
| 2025.12.23 | ₩43,604 | ₩43,926 | ₩43,453 | ₩43,912 | +0.71% | 2.2만 |
|---|
| 2025.12.22 | ₩43,872 | ₩43,872 | ₩43,524 | ₩43,669 | -0.46% | 1.3만 |
|---|
| 2025.12.19 | ₩42,867 | ₩43,394 | ₩42,867 | ₩43,347 | +1.12% | 1.4만 |
|---|
| 2025.12.18 | ₩42,546 | ₩42,720 | ₩42,398 | ₩42,468 | -0.18% | 1.5만 |
|---|
| 2025.12.17 | ₩43,001 | ₩43,001 | ₩41,701 | ₩41,738 | -2.94% | 5만 |
|---|
| 2025.12.16 | ₩42,559 | ₩42,973 | ₩42,465 | ₩42,921 | +0.85% | 1.6만 |
|---|
| 2025.12.15 | ₩43,510 | ₩43,510 | ₩42,773 | ₩42,788 | -1.66% | 2.1만 |
|---|
| 2025.12.12 | ₩44,355 | ₩44,355 | ₩43,122 | ₩43,225 | -2.55% | 3.9만 |
|---|
| 2025.12.11 | ₩44,515 | ₩44,663 | ₩43,926 | ₩44,616 | +0.23% | 6.2만 |
|---|
| 2025.12.10 | ₩44,636 | ₩45,035 | ₩44,502 | ₩44,995 | +0.80% | 7.4만 |
|---|
| 2025.12.09 | ₩44,609 | ₩44,891 | ₩44,489 | ₩44,830 | +0.50% | 1.5만 |
|---|
| 2025.12.08 | ₩44,824 | ₩44,984 | ₩44,542 | ₩44,644 | -0.40% | 3만 |
|---|
| 2025.12.05 | ₩44,609 | ₩44,904 | ₩44,455 | ₩44,499 | -0.25% | 3.6만 |
|---|
| 2025.12.04 | ₩44,489 | ₩44,489 | ₩44,113 | ₩44,288 | -0.45% | 2.7만 |
|---|
| 2025.12.03 | ₩44,140 | ₩44,408 | ₩43,872 | ₩44,392 | +0.57% | 1.7만 |
|---|
| 2025.12.02 | ₩44,006 | ₩44,489 | ₩44,006 | ₩44,239 | +0.53% | 12.7만 |
|---|
| 2025.12.01 | ₩43,484 | ₩43,953 | ₩43,336 | ₩43,724 | +0.55% | 1.9만 |
|---|
| 2025.11.28 | ₩43,631 | ₩43,805 | ₩43,551 | ₩43,805 | +0.40% | 4.3천 |
|---|
| 2025.11.26 | ₩43,189 | ₩43,537 | ₩43,162 | ₩43,429 | +0.56% | 2.3만 |
|---|
| 2025.11.25 | ₩42,505 | ₩42,806 | ₩41,809 | ₩42,806 | +0.71% | 1.3만 |
|---|
| 2025.11.24 | ₩41,795 | ₩42,735 | ₩41,795 | ₩42,735 | +2.25% | 1.3만 |
|---|
| 2025.11.21 | ₩41,340 | ₩41,782 | ₩40,455 | ₩41,219 | -0.29% | 3만 |
|---|
| 2025.11.20 | ₩43,497 | ₩43,644 | ₩41,179 | ₩41,186 | -5.31% | 11.4만 |
|---|
| 2025.11.19 | ₩42,921 | ₩43,076 | ₩42,224 | ₩42,492 | -1.00% | 11만 |
|---|
| 2025.11.18 | ₩42,479 | ₩42,572 | ₩41,809 | ₩42,189 | -0.68% | 1.5만 |
|---|
| 2025.11.17 | ₩43,068 | ₩43,378 | ₩42,546 | ₩42,606 | -1.07% | 1.2만 |
|---|
| 2025.11.14 | ₩42,412 | ₩43,643 | ₩42,211 | ₩43,222 | +1.91% | 1.8만 |
|---|
| 2025.11.13 | ₩43,886 | ₩44,046 | ₩43,149 | ₩43,296 | -1.34% | 2.4만 |
|---|
| 2025.11.12 | ₩44,931 | ₩44,931 | ₩44,403 | ₩44,510 | -0.94% | 1.8만 |
|---|
| 2025.11.11 | ₩44,850 | ₩44,850 | ₩44,395 | ₩44,538 | -0.70% | 2.7만 |
|---|
| 2025.11.10 | ₩44,837 | ₩45,038 | ₩44,641 | ₩45,021 | +0.41% | 7.5천 |
|---|
| 2025.11.07 | ₩43,450 | ₩43,858 | ₩42,881 | ₩43,858 | +0.94% | 1.2만 |
|---|
| 2025.11.06 | ₩45,051 | ₩45,051 | ₩44,099 | ₩44,111 | -2.09% | 53.2만 |
|---|
| 2025.11.05 | ₩45,159 | ₩45,427 | ₩45,065 | ₩45,065 | -0.21% | 3.4만 |
|---|
| 2025.11.04 | ₩45,029 | ₩45,559 | ₩44,832 | ₩44,840 | -0.42% | 2.1만 |
|---|
| 2025.11.03 | ₩46,525 | ₩46,525 | ₩46,128 | ₩46,128 | -0.86% | 5.7만 |
|---|
| 2025.10.31 | ₩46,405 | ₩46,405 | ₩45,855 | ₩46,031 | -0.81% | 7.2천 |
|---|
| 2025.10.30 | ₩46,432 | ₩46,512 | ₩45,928 | ₩45,928 | -1.09% | 1.3만 |
|---|
| 2025.10.29 | ₩46,887 | ₩46,928 | ₩46,445 | ₩46,816 | -0.15% | 1.7만 |
|---|
| 2025.10.28 | ₩46,204 | ₩46,499 | ₩46,043 | ₩46,353 | +0.32% | 3.6만 |
|---|
| 2025.10.27 | ₩45,788 | ₩46,050 | ₩45,654 | ₩46,050 | +0.57% | 6.1천 |
|---|
| 2025.10.24 | ₩44,944 | ₩45,199 | ₩44,934 | ₩45,120 | +0.39% | 1.4만 |
|---|
| 2025.10.23 | ₩43,819 | ₩44,407 | ₩43,819 | ₩44,377 | +1.28% | 9.7천 |
|---|
| 2025.10.22 | ₩44,140 | ₩44,328 | ₩43,402 | ₩43,733 | -0.92% | 1.6만 |
|---|
| 2025.10.21 | ₩44,489 | ₩44,489 | ₩44,221 | ₩44,272 | -0.49% | 5.3천 |
|---|
| 2025.10.20 | ₩44,221 | ₩44,663 | ₩44,221 | ₩44,467 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩43,374 | ₩43,908 | ₩43,374 | ₩43,908 | +1.23% | 3.6천 |
|---|
| 2025.10.16 | ₩44,140 | ₩44,368 | ₩43,551 | ₩43,769 | -0.84% | 8.2천 |
|---|
| 2025.10.15 | ₩44,167 | ₩44,253 | ₩43,758 | ₩43,939 | -0.52% | 1.4만 |
|---|
| 2025.10.14 | ₩42,974 | ₩43,912 | ₩42,942 | ₩43,405 | +1.00% | 1.1만 |
|---|
| 2025.10.13 | ₩43,966 | ₩44,100 | ₩43,658 | ₩44,069 | +0.23% | 1.1만 |
|---|
| 2025.10.10 | ₩44,944 | ₩44,944 | ₩42,843 | ₩42,843 | -4.68% | 3.9만 |
|---|