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 | ₩60,208 | ₩60,208 | ₩59,687 | ₩59,941 | -0.44% | 4.9만 |
| 2026.10.08 | ₩60,355 | ₩60,663 | ₩59,113 | ₩59,487 | -1.44% | 6.3만 |
| 2026.10.07 | ₩60,596 | ₩61,050 | ₩60,449 | ₩61,010 | +0.68% | 9.4만 |
| 2026.10.06 | ₩61,986 | ₩62,039 | ₩61,478 | ₩61,518 | -0.75% | 13.1만 |
| 2026.10.05 | ₩60,997 | ₩61,679 | ₩60,890 | ₩61,545 | +0.90% | 24.6만 |
| 2026.10.02 | ₩60,783 | ₩61,478 | ₩60,489 | ₩60,970 | +0.31% | 13.2만 |
| 2026.10.01 | ₩59,487 | ₩60,163 | ₩59,260 | ₩59,981 | +0.83% | 28.5만 |
| 2026.09.30 | ₩59,206 | ₩59,627 | ₩59,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,393 |
| +0.32% |
| 12.8만 |
| 2026.09.29 | ₩59,059 | ₩59,487 | ₩58,919 | ₩59,153 | +0.16% | 12.4만 |
|---|
| 2026.09.28 | ₩59,099 | ₩59,246 | ₩58,083 | ₩58,725 | -0.63% | 5.2만 |
|---|
| 2026.09.25 | ₩59,874 | ₩60,035 | ₩59,407 | ₩59,741 | -0.22% | 12.1만 |
|---|
| 2026.09.24 | ₩58,671 | ₩59,694 | ₩58,538 | ₩59,687 | +1.73% | 14.8만 |
|---|
| 2026.09.23 | ₩59,981 | ₩59,981 | ₩59,099 | ₩59,341 | -1.07% | 8.4만 |
|---|
| 2026.09.22 | ₩59,433 | ₩60,369 | ₩59,407 | ₩60,287 | +1.44% | 13.1만 |
|---|
| 2026.09.21 | ₩58,204 | ₩59,727 | ₩58,204 | ₩59,615 | +2.42% | 12.4만 |
|---|
| 2026.09.18 | ₩56,961 | ₩57,223 | ₩56,573 | ₩57,223 | +0.46% | 5.4만 |
|---|
| 2026.09.17 | ₩56,319 | ₩56,720 | ₩56,212 | ₩56,619 | +0.53% | 5.3만 |
|---|
| 2026.09.16 | ₩55,197 | ₩55,664 | ₩54,649 | ₩55,048 | -0.27% | 7.9만 |
|---|
| 2026.09.15 | ₩54,876 | ₩54,956 | ₩54,462 | ₩54,534 | -0.62% | 4.3만 |
|---|
| 2026.09.14 | ₩54,609 | ₩55,116 | ₩54,181 | ₩54,741 | +0.24% | 11.8만 |
|---|
| 2026.09.11 | ₩56,493 | ₩56,533 | ₩56,212 | ₩56,306 | -0.33% | 4.9만 |
|---|
| 2026.09.10 | ₩55,771 | ₩56,092 | ₩55,644 | ₩55,658 | -0.20% | 5.2만 |
|---|
| 2026.09.09 | ₩56,600 | ₩56,911 | ₩56,514 | ₩56,719 | +0.21% | 5.6만 |
|---|
| 2026.09.08 | ₩56,827 | ₩57,094 | ₩56,446 | ₩56,743 | -0.15% | 7.5만 |
|---|
| 2026.09.04 | ₩55,731 | ₩56,252 | ₩55,731 | ₩56,188 | +0.82% | 14.3만 |
|---|
| 2026.09.03 | ₩54,849 | ₩55,531 | ₩54,462 | ₩55,384 | +0.97% | 16.1만 |
|---|
| 2026.09.02 | ₩54,395 | ₩54,769 | ₩54,194 | ₩54,738 | +0.63% | 8.9만 |
|---|
| 2026.09.01 | ₩54,742 | ₩54,969 | ₩54,221 | ₩54,502 | -0.44% | 12.4만 |
|---|
| 2026.08.31 | ₩55,330 | ₩55,571 | ₩55,131 | ₩55,540 | +0.38% | 7.6만 |
|---|
| 2026.08.28 | ₩56,279 | ₩56,440 | ₩55,357 | ₩55,449 | -1.47% | 6.2만 |
|---|
| 2026.08.27 | ₩55,811 | ₩56,373 | ₩55,811 | ₩56,354 | +0.97% | 9.5만 |
|---|
| 2026.08.26 | ₩54,889 | ₩55,090 | ₩54,655 | ₩55,023 | +0.24% | 5.4만 |
|---|
| 2026.08.25 | ₩54,782 | ₩55,050 | ₩54,502 | ₩54,912 | +0.24% | 7.2만 |
|---|
| 2026.08.24 | ₩54,809 | ₩54,809 | ₩53,807 | ₩54,180 | -1.15% | 10만 |
|---|
| 2026.08.21 | ₩55,384 | ₩55,384 | ₩54,756 | ₩55,223 | -0.29% | 5.8만 |
|---|
| 2026.08.20 | ₩54,849 | ₩55,076 | ₩54,639 | ₩54,988 | +0.25% | 12.8만 |
|---|
| 2026.08.19 | ₩55,758 | ₩55,758 | ₩54,515 | ₩54,992 | -1.37% | 6.2만 |
|---|
| 2026.08.18 | ₩56,359 | ₩56,359 | ₩55,491 | ₩55,731 | -1.11% | 15.2만 |
|---|
| 2026.08.17 | ₩57,910 | ₩58,244 | ₩57,616 | ₩57,768 | -0.24% | 6.3만 |
|---|
| 2026.08.14 | ₩58,097 | ₩58,097 | ₩57,175 | ₩57,447 | -1.12% | 6.1만 |
|---|
| 2026.08.13 | ₩57,054 | ₩58,070 | ₩56,947 | ₩57,749 | +1.22% | 19.3만 |
|---|
| 2026.08.12 | ₩56,867 | ₩57,402 | ₩56,573 | ₩56,943 | +0.13% | 14.1만 |
|---|
| 2026.08.11 | ₩56,266 | ₩56,266 | ₩55,477 | ₩55,719 | -0.97% | 3.9만 |
|---|
| 2026.08.10 | ₩55,918 | ₩56,198 | ₩55,584 | ₩55,667 | -0.45% | 9.5만 |
|---|
| 2026.08.07 | ₩56,132 | ₩56,219 | ₩55,330 | ₩56,128 | -0.01% | 5.8만 |
|---|
| 2026.08.06 | ₩54,595 | ₩55,664 | ₩54,395 | ₩55,158 | +1.03% | 10.1만 |
|---|
| 2026.08.05 | ₩56,306 | ₩56,520 | ₩55,598 | ₩55,679 | -1.11% | 8.2만 |
|---|
| 2026.08.04 | ₩54,849 | ₩56,613 | ₩54,849 | ₩56,415 | +2.86% | 22.8만 |
|---|
| 2026.08.03 | ₩52,283 | ₩54,127 | ₩52,069 | ₩53,936 | +3.16% | 15.7만 |
|---|
| 2026.07.31 | ₩53,406 | ₩53,673 | ₩52,002 | ₩52,644 | -1.43% | 14.4만 |
|---|
| 2026.07.30 | ₩50,987 | ₩52,149 | ₩50,719 | ₩52,096 | +2.18% | 5.7만 |
|---|
| 2026.07.29 | ₩50,746 | ₩51,120 | ₩49,232 | ₩49,423 | -2.61% | 6.1만 |
|---|
| 2026.07.28 | ₩51,054 | ₩51,328 | ₩49,837 | ₩51,027 | -0.05% | 7.3만 |
|---|
| 2026.07.27 | ₩53,379 | ₩53,486 | ₩51,441 | ₩52,250 | -2.12% | 4.5만 |
|---|
| 2026.07.24 | ₩53,820 | ₩53,820 | ₩52,537 | ₩52,631 | -2.21% | 42.3만 |
|---|
| 2026.07.23 | ₩54,408 | ₩54,702 | ₩53,579 | ₩54,083 | -0.60% | 9.6만 |
|---|
| 2026.07.22 | ₩54,622 | ₩55,464 | ₩54,502 | ₩55,127 | +0.92% | 26.9만 |
|---|
| 2026.07.21 | ₩54,782 | ₩55,424 | ₩54,502 | ₩55,362 | +1.06% | 7.3만 |
|---|
| 2026.07.20 | ₩54,101 | ₩54,328 | ₩53,486 | ₩53,497 | -1.12% | 21.2만 |
|---|
| 2026.07.17 | ₩52,470 | ₩53,874 | ₩51,561 | ₩53,205 | +1.40% | 24.1만 |
|---|
| 2026.07.16 | ₩54,983 | ₩54,983 | ₩53,767 | ₩54,030 | -1.73% | 9.3만 |
|---|
| 2026.07.15 | ₩56,907 | ₩56,907 | ₩54,876 | ₩55,886 | -1.79% | 5.7만 |
|---|
| 2026.07.14 | ₩56,426 | ₩56,546 | ₩55,626 | ₩56,244 | -0.32% | 4.8만 |
|---|
| 2026.07.13 | ₩56,132 | ₩56,132 | ₩54,945 | ₩55,131 | -1.78% | 10만 |
|---|
| 2026.07.10 | ₩57,135 | ₩57,342 | ₩56,493 | ₩57,219 | +0.15% | 5.8만 |
|---|
| 2026.07.09 | ₩57,014 | ₩57,588 | ₩56,774 | ₩57,334 | +0.56% | 7.5만 |
|---|
| 2026.07.08 | ₩55,050 | ₩56,132 | ₩54,715 | ₩56,132 | +1.97% | 8.5만 |
|---|
| 2026.07.07 | ₩55,985 | ₩56,059 | ₩54,849 | ₩55,624 | -0.64% | 8.3만 |
|---|
| 2026.07.06 | ₩56,881 | ₩57,803 | ₩56,881 | ₩57,283 | +0.71% | 6.3만 |
|---|
| 2026.07.02 | ₩57,669 | ₩58,217 | ₩55,344 | ₩56,039 | -2.83% | 18.7만 |
|---|
| 2026.07.01 | ₩58,618 | ₩58,778 | ₩57,809 | ₩57,829 | -1.35% | 13.3만 |
|---|
| 2026.06.30 | ₩58,257 | ₩59,714 | ₩57,936 | ₩59,607 | +2.32% | 7.9만 |
|---|
| 2026.06.29 | ₩56,734 | ₩57,870 | ₩55,544 | ₩57,842 | +1.95% | 10.3만 |
|---|
| 2026.06.26 | ₩56,186 | ₩56,867 | ₩55,691 | ₩56,346 | +0.29% | 8.9만 |
|---|
| 2026.06.25 | ₩58,792 | ₩58,792 | ₩56,132 | ₩57,388 | -2.39% | 11.6만 |
|---|
| 2026.06.24 | ₩57,161 | ₩57,467 | ₩56,119 | ₩56,800 | -0.63% | 6.2만 |
|---|
| 2026.06.23 | ₩57,041 | ₩58,057 | ₩56,867 | ₩57,080 | +0.07% | 12만 |
|---|
| 2026.06.22 | ₩60,556 | ₩60,730 | ₩59,640 | ₩60,096 | -0.76% | 6.8만 |
|---|
| 2026.06.18 | ₩59,420 | ₩60,008 | ₩58,939 | ₩59,914 | +0.83% | 10.5만 |
|---|
| 2026.06.17 | ₩58,965 | ₩59,099 | ₩57,562 | ₩57,736 | -2.09% | 13.4만 |
|---|
| 2026.06.16 | ₩59,407 | ₩59,754 | ₩57,576 | ₩57,684 | -2.90% | 12.5만 |
|---|
| 2026.06.15 | ₩58,792 | ₩59,405 | ₩58,658 | ₩59,241 | +0.76% | 8.6만 |
|---|
| 2026.06.12 | ₩56,573 | ₩57,295 | ₩56,105 | ₩56,950 | +0.67% | 7.3만 |
|---|
| 2026.06.11 | ₩54,849 | ₩56,693 | ₩54,421 | ₩56,530 | +3.07% | 19.5만 |
|---|
| 2026.06.10 | ₩54,983 | ₩55,999 | ₩54,047 | ₩54,168 | -1.48% | 9.7만 |
|---|
| 2026.06.09 | ₩57,429 | ₩57,616 | ₩53,312 | ₩55,639 | -3.12% | 17.2만 |
|---|
| 2026.06.08 | ₩56,707 | ₩56,998 | ₩55,985 | ₩56,355 | -0.62% | 9.8만 |
|---|
| 2026.06.05 | ₩57,803 | ₩57,803 | ₩54,702 | ₩54,876 | -5.06% | 36만 |
|---|
| 2026.06.04 | ₩58,538 | ₩59,634 | ₩57,829 | ₩59,246 | +1.21% | 14.9만 |
|---|
| 2026.06.03 | ₩61,157 | ₩61,157 | ₩59,473 | ₩60,168 | -1.62% | 30.6만 |
|---|
| 2026.06.02 | ₩60,315 | ₩60,756 | ₩59,807 | ₩60,663 | +0.58% | 23.3만 |
|---|
| 2026.06.01 | ₩59,153 | ₩60,262 | ₩58,670 | ₩60,008 | +1.45% | 13.2만 |
|---|
| 2026.05.29 | ₩59,166 | ₩59,417 | ₩58,524 | ₩59,004 | -0.27% | 13.8만 |
|---|
| 2026.05.28 | ₩57,963 | ₩59,890 | ₩57,495 | ₩58,792 | +1.43% | 94.6만 |
|---|
| 2026.05.27 | ₩58,297 | ₩58,297 | ₩57,014 | ₩57,709 | -1.01% | 13만 |
|---|
| 2026.05.26 | ₩57,308 | ₩57,910 | ₩56,974 | ₩57,827 | +0.90% | 14만 |
|---|
| 2026.05.22 | ₩56,306 | ₩56,613 | ₩56,023 | ₩56,172 | -0.24% | 51.9만 |
|---|
| 2026.05.21 | ₩54,996 | ₩55,956 | ₩54,969 | ₩55,674 | +1.23% | 6.2만 |
|---|
| 2026.05.20 | ₩54,141 | ₩55,197 | ₩54,074 | ₩55,135 | +1.84% | 6만 |
|---|
| 2026.05.19 | ₩53,473 | ₩54,149 | ₩52,711 | ₩53,507 | +0.06% | 10.5만 |
|---|
| 2026.05.18 | ₩54,956 | ₩54,956 | ₩53,326 | ₩54,034 | -1.68% | 12.4만 |
|---|
| 2026.05.15 | ₩54,715 | ₩55,210 | ₩54,074 | ₩54,472 | -0.44% | 16.3만 |
|---|
| 2026.05.14 | ₩55,143 | ₩56,159 | ₩55,143 | ₩55,972 | +1.50% | 17만 |
|---|
| 2026.05.13 | ₩55,157 | ₩55,691 | ₩54,185 | ₩55,388 | +0.42% | 25만 |
|---|
| 2026.05.12 | ₩54,889 | ₩55,263 | ₩53,292 | ₩54,463 | -0.78% | 4.8만 |
|---|
| 2026.05.11 | ₩55,304 | ₩55,731 | ₩55,070 | ₩55,595 | +0.53% | 7.6만 |
|---|
| 2026.05.08 | ₩53,940 | ₩55,031 | ₩53,860 | ₩55,031 | +2.02% | 5.4만 |
|---|
| 2026.05.07 | ₩53,874 | ₩54,067 | ₩52,951 | ₩53,295 | -1.07% | 6.6만 |
|---|
| 2026.05.06 | ₩53,192 | ₩53,721 | ₩52,697 | ₩53,721 | +0.99% | 10.4만 |
|---|
| 2026.05.05 | ₩51,628 | ₩51,976 | ₩51,374 | ₩51,771 | +0.28% | 4.6만 |
|---|
| 2026.05.04 | ₩50,947 | ₩51,160 | ₩50,345 | ₩50,730 | -0.42% | 6.2만 |
|---|
| 2026.05.01 | ₩50,345 | ₩50,973 | ₩50,345 | ₩50,800 | +0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩50,131 | ₩50,185 | ₩49,076 | ₩50,145 | +0.03% | 6.1만 |
|---|
| 2026.04.29 | ₩49,276 | ₩49,543 | ₩48,888 | ₩49,483 | +0.42% | 3.6만 |
|---|
| 2026.04.28 | ₩48,888 | ₩49,169 | ₩48,447 | ₩49,073 | +0.38% | 3.2만 |
|---|
| 2026.04.27 | ₩50,171 | ₩50,171 | ₩49,771 | ₩50,154 | -0.03% | 2.4만 |
|---|
| 2026.04.24 | ₩49,570 | ₩50,158 | ₩49,249 | ₩50,075 | +1.02% | 3만 |
|---|
| 2026.04.23 | ₩48,594 | ₩48,808 | ₩47,632 | ₩48,160 | -0.89% | 5.3만 |
|---|
| 2026.04.22 | ₩48,381 | ₩48,835 | ₩48,020 | ₩48,818 | +0.90% | 4.4만 |
|---|
| 2026.04.21 | ₩48,180 | ₩48,247 | ₩47,525 | ₩47,621 | -1.16% | 3.3만 |
|---|
| 2026.04.20 | ₩47,980 | ₩47,980 | ₩47,565 | ₩47,855 | -0.26% | 1.6만 |
|---|
| 2026.04.17 | ₩47,859 | ₩48,113 | ₩47,659 | ₩47,909 | +0.10% | 5.8만 |
|---|
| 2026.04.16 | ₩46,857 | ₩47,349 | ₩46,383 | ₩47,123 | +0.57% | 2.6만 |
|---|
| 2026.04.15 | ₩46,175 | ₩46,749 | ₩46,028 | ₩46,691 | +1.12% | 10.7만 |
|---|
| 2026.04.14 | ₩45,587 | ₩45,988 | ₩45,430 | ₩45,770 | +0.40% | 30.6만 |
|---|
| 2026.04.13 | ₩43,957 | ₩44,959 | ₩43,945 | ₩44,900 | +2.15% | 4.3만 |
|---|
| 2026.04.10 | ₩44,117 | ₩44,371 | ₩43,997 | ₩44,061 | -0.13% | 2.2만 |
|---|
| 2026.04.09 | ₩43,649 | ₩43,750 | ₩43,182 | ₩43,690 | +0.09% | 2만 |
|---|
| 2026.04.08 | ₩44,157 | ₩44,157 | ₩43,322 | ₩43,545 | -1.39% | 7.2만 |
|---|
| 2026.04.07 | ₩41,377 | ₩41,992 | ₩40,789 | ₩41,659 | +0.68% | 7.4만 |
|---|
| 2026.04.06 | ₩41,418 | ₩41,618 | ₩41,190 | ₩41,357 | -0.15% | 2.5만 |
|---|
| 2026.04.02 | ₩39,894 | ₩41,256 | ₩39,894 | ₩41,246 | +3.39% | 38.8만 |
|---|
| 2026.04.01 | ₩41,030 | ₩41,523 | ₩40,930 | ₩41,097 | +0.16% | 11.3만 |
|---|
| 2026.03.31 | ₩39,172 | ₩40,455 | ₩39,172 | ₩40,438 | +3.23% | 10만 |
|---|
| 2026.03.30 | ₩39,667 | ₩39,667 | ₩38,344 | ₩38,611 | -2.66% | 4.7만 |
|---|
| 2026.03.27 | ₩40,028 | ₩40,028 | ₩39,199 | ₩39,286 | -1.85% | 15.3만 |
|---|
| 2026.03.26 | ₩41,257 | ₩41,283 | ₩40,203 | ₩40,203 | -2.56% | 7.8만 |
|---|
| 2026.03.25 | ₩42,006 | ₩42,273 | ₩41,772 | ₩41,881 | -0.30% | 5.1만 |
|---|
| 2026.03.24 | ₩41,551 | ₩41,658 | ₩41,150 | ₩41,397 | -0.37% | 7.1만 |
|---|
| 2026.03.23 | ₩41,805 | ₩42,447 | ₩41,691 | ₩41,925 | +0.29% | 1.8만 |
|---|
| 2026.03.20 | ₩42,099 | ₩42,099 | ₩40,763 | ₩40,978 | -2.66% | 2.1만 |
|---|
| 2026.03.19 | ₩41,364 | ₩42,179 | ₩41,204 | ₩42,123 | +1.84% | 8.8천 |
|---|
| 2026.03.18 | ₩42,447 | ₩42,620 | ₩42,019 | ₩42,100 | -0.82% | 1.6만 |
|---|
| 2026.03.17 | ₩42,460 | ₩42,607 | ₩42,313 | ₩42,480 | +0.05% | 1.9만 |
|---|
| 2026.03.16 | ₩42,407 | ₩42,701 | ₩42,273 | ₩42,324 | -0.20% | 2.2만 |
|---|
| 2026.03.13 | ₩42,300 | ₩42,505 | ₩41,498 | ₩41,566 | -1.73% | 1.4만 |
|---|
| 2026.03.12 | ₩42,620 | ₩42,647 | ₩41,865 | ₩41,899 | -1.69% | 2.9만 |
|---|
| 2026.03.11 | ₩43,075 | ₩43,396 | ₩42,795 | ₩43,008 | -0.16% | 2.4만 |
|---|
| 2026.03.10 | ₩42,995 | ₩43,342 | ₩42,761 | ₩42,807 | -0.44% | 2.6만 |
|---|
| 2026.03.09 | ₩41,137 | ₩42,699 | ₩41,110 | ₩42,684 | +3.76% | 10만 |
|---|
| 2026.03.06 | ₩41,872 | ₩42,449 | ₩41,565 | ₩41,689 | -0.44% | 4.4만 |
|---|
| 2026.03.05 | ₩42,580 | ₩43,108 | ₩42,066 | ₩42,750 | +0.40% | 4만 |
|---|
| 2026.03.04 | ₩42,340 | ₩42,928 | ₩42,046 | ₩42,769 | +1.01% | 6.1만 |
|---|
| 2026.03.03 | ₩41,498 | ₩42,166 | ₩40,998 | ₩41,872 | +0.90% | 3.9만 |
|---|
| 2026.03.02 | ₩41,965 | ₩43,059 | ₩41,919 | ₩42,948 | +2.34% | 2.2만 |
|---|
| 2026.02.27 | ₩42,554 | ₩42,954 | ₩42,487 | ₩42,755 | +0.47% | 1.5만 |
|---|
| 2026.02.26 | ₩44,050 | ₩44,050 | ₩42,727 | ₩43,202 | -1.93% | 4.5만 |
|---|
| 2026.02.25 | ₩43,663 | ₩44,061 | ₩43,663 | ₩44,012 | +0.80% | 1.1만 |
|---|
| 2026.02.24 | ₩42,807 | ₩43,262 | ₩42,620 | ₩43,182 | +0.87% | 1.5만 |
|---|
| 2026.02.23 | ₩43,155 | ₩43,155 | ₩42,320 | ₩42,489 | -1.54% | 7만 |
|---|
| 2026.02.20 | ₩42,714 | ₩43,524 | ₩41,097 | ₩43,195 | +1.13% | 11.6만 |
|---|
| 2026.02.19 | ₩42,727 | ₩42,874 | ₩42,540 | ₩42,874 | +0.34% | 2.4만 |
|---|
| 2026.02.18 | ₩42,620 | ₩43,275 | ₩42,473 | ₩42,944 | +0.76% | 51.3만 |
|---|
| 2026.02.17 | ₩42,006 | ₩42,714 | ₩41,712 | ₩42,443 | +1.04% | 6.3만 |
|---|
| 2026.02.13 | ₩42,099 | ₩42,770 | ₩41,992 | ₩42,403 | +0.72% | 42.3만 |
|---|
| 2026.02.12 | ₩43,890 | ₩43,890 | ₩42,447 | ₩42,497 | -3.17% | 2.4만 |
|---|
| 2026.02.11 | ₩43,436 | ₩44,167 | ₩43,422 | ₩43,783 | +0.80% | 1.7만 |
|---|
| 2026.02.10 | ₩44,090 | ₩44,090 | ₩43,676 | ₩43,750 | -0.77% | 2만 |
|---|
| 2026.02.09 | ₩42,941 | ₩43,996 | ₩42,781 | ₩43,779 | +1.95% | 4.3만 |
|---|
| 2026.02.06 | ₩41,939 | ₩42,921 | ₩41,939 | ₩42,893 | +2.28% | 1.7만 |
|---|
| 2026.02.05 | ₩41,538 | ₩42,012 | ₩41,070 | ₩41,319 | -0.53% | 6.6만 |
|---|
| 2026.02.04 | ₩42,995 | ₩42,995 | ₩41,297 | ₩41,813 | -2.75% | 5.1만 |
|---|
| 2026.02.03 | ₩44,612 | ₩44,612 | ₩42,794 | ₩43,325 | -2.88% | 1.9만 |
|---|
| 2026.02.02 | ₩44,010 | ₩44,705 | ₩44,010 | ₩44,372 | +0.82% | 2.5만 |
|---|
| 2026.01.30 | ₩44,892 | ₩45,039 | ₩43,984 | ₩44,164 | -1.62% | 3만 |
|---|
| 2026.01.29 | ₩45,507 | ₩45,507 | ₩43,890 | ₩45,059 | -0.98% | 2.8만 |
|---|
| 2026.01.28 | ₩45,788 | ₩45,788 | ₩45,333 | ₩45,554 | -0.51% | 2.1만 |
|---|
| 2026.01.27 | ₩45,120 | ₩45,320 | ₩44,989 | ₩45,190 | +0.16% | 5.4만 |
|---|
| 2026.01.26 | ₩44,371 | ₩44,826 | ₩44,371 | ₩44,593 | +0.50% | 2.2만 |
|---|
| 2026.01.23 | ₩44,465 | ₩44,692 | ₩44,278 | ₩44,489 | +0.05% | 2만 |
|---|
| 2026.01.22 | ₩44,839 | ₩44,839 | ₩44,465 | ₩44,598 | -0.54% | 3.5만 |
|---|
| 2026.01.21 | ₩43,917 | ₩44,425 | ₩43,649 | ₩44,197 | +0.64% | 5.4만 |
|---|
| 2026.01.20 | ₩43,730 | ₩44,171 | ₩43,529 | ₩43,543 | -0.43% | 18만 |
|---|
| 2026.01.16 | ₩44,986 | ₩45,011 | ₩44,465 | ₩44,596 | -0.87% | 5.1만 |
|---|
| 2026.01.15 | ₩45,226 | ₩45,226 | ₩44,598 | ₩44,652 | -1.27% | 8.5만 |
|---|
| 2026.01.14 | ₩44,852 | ₩44,852 | ₩44,050 | ₩44,338 | -1.15% | 11.1만 |
|---|
| 2026.01.13 | ₩45,026 | ₩45,240 | ₩44,745 | ₩44,958 | -0.15% | 10.1만 |
|---|
| 2026.01.12 | ₩44,371 | ₩45,066 | ₩44,371 | ₩44,919 | +1.23% | 2.7만 |
|---|
| 2026.01.09 | ₩44,237 | ₩44,679 | ₩44,024 | ₩44,624 | +0.87% | 2.3만 |
|---|
| 2026.01.08 | ₩44,638 | ₩44,638 | ₩43,783 | ₩43,969 | -1.50% | 4.1만 |
|---|
| 2026.01.07 | ₩44,518 | ₩44,847 | ₩44,491 | ₩44,612 | +0.21% | 2.2만 |
|---|
| 2026.01.06 | ₩44,598 | ₩44,626 | ₩44,398 | ₩44,626 | +0.06% | 1.5만 |
|---|
| 2026.01.05 | ₩44,625 | ₩44,625 | ₩44,278 | ₩44,336 | -0.65% | 2만 |
|---|
| 2026.01.02 | ₩44,197 | ₩44,532 | ₩43,730 | ₩43,938 | -0.59% | 5.7만 |
|---|
| 2025.12.31 | ₩43,890 | ₩43,890 | ₩43,462 | ₩43,462 | -0.97% | 2만 |
|---|
| 2025.12.30 | ₩43,743 | ₩43,957 | ₩43,712 | ₩43,754 | +0.02% | 1.5만 |
|---|
| 2025.12.29 | ₩43,676 | ₩43,837 | ₩43,584 | ₩43,778 | +0.23% | 2만 |
|---|
| 2025.12.26 | ₩44,010 | ₩44,103 | ₩43,837 | ₩44,004 | -0.02% | 2만 |
|---|
| 2025.12.24 | ₩43,930 | ₩43,930 | ₩43,690 | ₩43,837 | -0.21% | 2.3만 |
|---|
| 2025.12.23 | ₩43,489 | ₩43,810 | ₩43,338 | ₩43,796 | +0.71% | 2.2만 |
|---|
| 2025.12.22 | ₩43,756 | ₩43,756 | ₩43,409 | ₩43,553 | -0.46% | 1.3만 |
|---|
| 2025.12.19 | ₩42,754 | ₩43,279 | ₩42,754 | ₩43,232 | +1.12% | 1.4만 |
|---|
| 2025.12.18 | ₩42,433 | ₩42,607 | ₩42,286 | ₩42,356 | -0.18% | 1.5만 |
|---|
| 2025.12.17 | ₩42,888 | ₩42,888 | ₩41,591 | ₩41,627 | -2.94% | 5만 |
|---|
| 2025.12.16 | ₩42,447 | ₩42,860 | ₩42,353 | ₩42,807 | +0.85% | 1.6만 |
|---|
| 2025.12.15 | ₩43,396 | ₩43,396 | ₩42,660 | ₩42,675 | -1.66% | 2.1만 |
|---|
| 2025.12.12 | ₩44,237 | ₩44,237 | ₩43,008 | ₩43,111 | -2.55% | 3.9만 |
|---|
| 2025.12.11 | ₩44,398 | ₩44,545 | ₩43,810 | ₩44,498 | +0.23% | 6.2만 |
|---|
| 2025.12.10 | ₩44,518 | ₩44,916 | ₩44,384 | ₩44,876 | +0.80% | 7.4만 |
|---|
| 2025.12.09 | ₩44,491 | ₩44,772 | ₩44,371 | ₩44,712 | +0.50% | 1.5만 |
|---|
| 2025.12.08 | ₩44,705 | ₩44,866 | ₩44,425 | ₩44,526 | -0.40% | 3만 |
|---|
| 2025.12.05 | ₩44,491 | ₩44,785 | ₩44,338 | ₩44,382 | -0.25% | 3.6만 |
|---|
| 2025.12.04 | ₩44,371 | ₩44,371 | ₩43,997 | ₩44,171 | -0.45% | 2.7만 |
|---|
| 2025.12.03 | ₩44,024 | ₩44,291 | ₩43,756 | ₩44,275 | +0.57% | 1.7만 |
|---|
| 2025.12.02 | ₩43,890 | ₩44,371 | ₩43,890 | ₩44,123 | +0.53% | 12.7만 |
|---|
| 2025.12.01 | ₩43,369 | ₩43,837 | ₩43,222 | ₩43,608 | +0.55% | 1.9만 |
|---|
| 2025.11.28 | ₩43,516 | ₩43,690 | ₩43,436 | ₩43,690 | +0.40% | 4.3천 |
|---|
| 2025.11.26 | ₩43,075 | ₩43,422 | ₩43,048 | ₩43,314 | +0.56% | 2.3만 |
|---|
| 2025.11.25 | ₩42,393 | ₩42,693 | ₩41,698 | ₩42,693 | +0.71% | 1.3만 |
|---|
| 2025.11.24 | ₩41,685 | ₩42,622 | ₩41,685 | ₩42,622 | +2.25% | 1.3만 |
|---|
| 2025.11.21 | ₩41,230 | ₩41,671 | ₩40,348 | ₩41,110 | -0.29% | 3만 |
|---|
| 2025.11.20 | ₩43,382 | ₩43,529 | ₩41,070 | ₩41,077 | -5.31% | 11.4만 |
|---|
| 2025.11.19 | ₩42,807 | ₩42,962 | ₩42,112 | ₩42,380 | -1.00% | 11만 |
|---|
| 2025.11.18 | ₩42,366 | ₩42,460 | ₩41,698 | ₩42,078 | -0.68% | 1.5만 |
|---|
| 2025.11.17 | ₩42,954 | ₩43,263 | ₩42,433 | ₩42,493 | -1.07% | 1.2만 |
|---|
| 2025.11.14 | ₩42,300 | ₩43,528 | ₩42,099 | ₩43,108 | +1.91% | 1.8만 |
|---|
| 2025.11.13 | ₩43,770 | ₩43,930 | ₩43,035 | ₩43,182 | -1.34% | 2.4만 |
|---|
| 2025.11.12 | ₩44,812 | ₩44,812 | ₩44,286 | ₩44,393 | -0.94% | 1.8만 |
|---|
| 2025.11.11 | ₩44,732 | ₩44,732 | ₩44,278 | ₩44,421 | -0.70% | 2.7만 |
|---|
| 2025.11.10 | ₩44,719 | ₩44,919 | ₩44,523 | ₩44,902 | +0.41% | 7.5천 |
|---|
| 2025.11.07 | ₩43,335 | ₩43,742 | ₩42,767 | ₩43,742 | +0.94% | 1.2만 |
|---|
| 2025.11.06 | ₩44,932 | ₩44,932 | ₩43,982 | ₩43,994 | -2.09% | 53.2만 |
|---|
| 2025.11.05 | ₩45,039 | ₩45,307 | ₩44,946 | ₩44,946 | -0.21% | 3.4만 |
|---|
| 2025.11.04 | ₩44,910 | ₩45,439 | ₩44,713 | ₩44,721 | -0.42% | 2.1만 |
|---|
| 2025.11.03 | ₩46,403 | ₩46,403 | ₩46,006 | ₩46,006 | -0.86% | 5.7만 |
|---|
| 2025.10.31 | ₩46,282 | ₩46,282 | ₩45,734 | ₩45,909 | -0.81% | 7.2천 |
|---|
| 2025.10.30 | ₩46,309 | ₩46,389 | ₩45,807 | ₩45,807 | -1.09% | 1.3만 |
|---|
| 2025.10.29 | ₩46,763 | ₩46,804 | ₩46,322 | ₩46,693 | -0.15% | 1.7만 |
|---|
| 2025.10.28 | ₩46,082 | ₩46,376 | ₩45,921 | ₩46,230 | +0.32% | 3.6만 |
|---|
| 2025.10.27 | ₩45,668 | ₩45,928 | ₩45,534 | ₩45,928 | +0.57% | 6.1천 |
|---|
| 2025.10.24 | ₩44,826 | ₩45,079 | ₩44,815 | ₩45,001 | +0.39% | 1.4만 |
|---|
| 2025.10.23 | ₩43,703 | ₩44,290 | ₩43,703 | ₩44,260 | +1.28% | 9.7천 |
|---|
| 2025.10.22 | ₩44,024 | ₩44,211 | ₩43,287 | ₩43,617 | -0.92% | 1.6만 |
|---|
| 2025.10.21 | ₩44,371 | ₩44,371 | ₩44,104 | ₩44,155 | -0.49% | 5.3천 |
|---|
| 2025.10.20 | ₩44,104 | ₩44,545 | ₩44,104 | ₩44,350 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩43,259 | ₩43,792 | ₩43,259 | ₩43,792 | +1.23% | 3.6천 |
|---|
| 2025.10.16 | ₩44,024 | ₩44,251 | ₩43,436 | ₩43,653 | -0.84% | 8.2천 |
|---|
| 2025.10.15 | ₩44,050 | ₩44,136 | ₩43,643 | ₩43,823 | -0.52% | 1.4만 |
|---|
| 2025.10.14 | ₩42,861 | ₩43,796 | ₩42,829 | ₩43,290 | +1.00% | 1.1만 |
|---|
| 2025.10.13 | ₩43,850 | ₩43,984 | ₩43,543 | ₩43,953 | +0.23% | 1.1만 |
|---|
| 2025.10.10 | ₩44,826 | ₩44,826 | ₩42,730 | ₩42,730 | -4.68% | 3.9만 |
|---|