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 | ₩60,201 | ₩60,201 | ₩59,680 | ₩59,934 | -0.44% | 4.9만 |
| 2026.10.08 | ₩60,348 | ₩60,655 | ₩59,105 | ₩59,479 | -1.44% | 6.3만 |
| 2026.10.07 | ₩60,588 | ₩61,043 | ₩60,441 | ₩61,003 | +0.68% | 9.4만 |
| 2026.10.06 | ₩61,978 | ₩62,032 | ₩61,470 | ₩61,510 | -0.75% | 13.1만 |
| 2026.10.05 | ₩60,989 | ₩61,671 | ₩60,882 | ₩61,537 | +0.90% | 24.6만 |
| 2026.10.02 | ₩60,775 | ₩61,470 | ₩60,481 | ₩60,962 | +0.31% | 13.2만 |
| 2026.10.01 | ₩59,479 | ₩60,155 | ₩59,252 | ₩59,974 | +0.83% | 28.5만 |
| 2026.09.30 | ₩59,199 | ₩59,619 | ₩59,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,386 |
| +0.32% |
| 12.8만 |
| 2026.09.29 | ₩59,052 | ₩59,479 | ₩58,911 | ₩59,145 | +0.16% | 12.4만 |
|---|
| 2026.09.28 | ₩59,092 | ₩59,239 | ₩58,076 | ₩58,717 | -0.63% | 5.2만 |
|---|
| 2026.09.25 | ₩59,867 | ₩60,027 | ₩59,399 | ₩59,733 | -0.22% | 12.1만 |
|---|
| 2026.09.24 | ₩58,664 | ₩59,686 | ₩58,530 | ₩59,680 | +1.73% | 14.8만 |
|---|
| 2026.09.23 | ₩59,974 | ₩59,974 | ₩59,092 | ₩59,334 | -1.07% | 8.4만 |
|---|
| 2026.09.22 | ₩59,426 | ₩60,361 | ₩59,399 | ₩60,280 | +1.44% | 13.1만 |
|---|
| 2026.09.21 | ₩58,196 | ₩59,720 | ₩58,196 | ₩59,607 | +2.42% | 12.4만 |
|---|
| 2026.09.18 | ₩56,954 | ₩57,215 | ₩56,566 | ₩57,215 | +0.46% | 5.4만 |
|---|
| 2026.09.17 | ₩56,312 | ₩56,713 | ₩56,205 | ₩56,611 | +0.53% | 5.3만 |
|---|
| 2026.09.16 | ₩55,190 | ₩55,657 | ₩54,642 | ₩55,041 | -0.27% | 7.9만 |
|---|
| 2026.09.15 | ₩54,869 | ₩54,949 | ₩54,455 | ₩54,527 | -0.62% | 4.3만 |
|---|
| 2026.09.14 | ₩54,602 | ₩55,109 | ₩54,174 | ₩54,734 | +0.24% | 11.8만 |
|---|
| 2026.09.11 | ₩56,486 | ₩56,526 | ₩56,205 | ₩56,299 | -0.33% | 4.9만 |
|---|
| 2026.09.10 | ₩55,764 | ₩56,085 | ₩55,637 | ₩55,651 | -0.20% | 5.2만 |
|---|
| 2026.09.09 | ₩56,593 | ₩56,904 | ₩56,507 | ₩56,712 | +0.21% | 5.6만 |
|---|
| 2026.09.08 | ₩56,820 | ₩57,087 | ₩56,439 | ₩56,736 | -0.15% | 7.5만 |
|---|
| 2026.09.04 | ₩55,724 | ₩56,245 | ₩55,724 | ₩56,181 | +0.82% | 14.3만 |
|---|
| 2026.09.03 | ₩54,842 | ₩55,524 | ₩54,455 | ₩55,377 | +0.97% | 16.1만 |
|---|
| 2026.09.02 | ₩54,388 | ₩54,762 | ₩54,187 | ₩54,731 | +0.63% | 8.9만 |
|---|
| 2026.09.01 | ₩54,735 | ₩54,962 | ₩54,214 | ₩54,495 | -0.44% | 12.4만 |
|---|
| 2026.08.31 | ₩55,323 | ₩55,564 | ₩55,124 | ₩55,533 | +0.38% | 7.6만 |
|---|
| 2026.08.28 | ₩56,272 | ₩56,432 | ₩55,350 | ₩55,442 | -1.47% | 6.2만 |
|---|
| 2026.08.27 | ₩55,804 | ₩56,366 | ₩55,804 | ₩56,347 | +0.97% | 9.5만 |
|---|
| 2026.08.26 | ₩54,882 | ₩55,083 | ₩54,648 | ₩55,016 | +0.24% | 5.4만 |
|---|
| 2026.08.25 | ₩54,775 | ₩55,043 | ₩54,495 | ₩54,905 | +0.24% | 7.2만 |
|---|
| 2026.08.24 | ₩54,802 | ₩54,802 | ₩53,800 | ₩54,173 | -1.15% | 10만 |
|---|
| 2026.08.21 | ₩55,377 | ₩55,377 | ₩54,749 | ₩55,216 | -0.29% | 5.8만 |
|---|
| 2026.08.20 | ₩54,842 | ₩55,069 | ₩54,632 | ₩54,981 | +0.25% | 12.8만 |
|---|
| 2026.08.19 | ₩55,751 | ₩55,751 | ₩54,508 | ₩54,985 | -1.37% | 6.2만 |
|---|
| 2026.08.18 | ₩56,352 | ₩56,352 | ₩55,484 | ₩55,724 | -1.11% | 15.2만 |
|---|
| 2026.08.17 | ₩57,902 | ₩58,236 | ₩57,608 | ₩57,761 | -0.24% | 6.3만 |
|---|
| 2026.08.14 | ₩58,089 | ₩58,089 | ₩57,167 | ₩57,440 | -1.12% | 6.1만 |
|---|
| 2026.08.13 | ₩57,047 | ₩58,063 | ₩56,940 | ₩57,742 | +1.22% | 19.3만 |
|---|
| 2026.08.12 | ₩56,860 | ₩57,395 | ₩56,566 | ₩56,936 | +0.13% | 14.1만 |
|---|
| 2026.08.11 | ₩56,259 | ₩56,259 | ₩55,470 | ₩55,712 | -0.97% | 3.9만 |
|---|
| 2026.08.10 | ₩55,911 | ₩56,190 | ₩55,577 | ₩55,660 | -0.45% | 9.5만 |
|---|
| 2026.08.07 | ₩56,125 | ₩56,212 | ₩55,323 | ₩56,121 | -0.01% | 5.8만 |
|---|
| 2026.08.06 | ₩54,588 | ₩55,657 | ₩54,388 | ₩55,151 | +1.03% | 10.1만 |
|---|
| 2026.08.05 | ₩56,299 | ₩56,513 | ₩55,590 | ₩55,672 | -1.11% | 8.2만 |
|---|
| 2026.08.04 | ₩54,842 | ₩56,606 | ₩54,842 | ₩56,408 | +2.86% | 22.8만 |
|---|
| 2026.08.03 | ₩52,276 | ₩54,121 | ₩52,063 | ₩53,929 | +3.16% | 15.7만 |
|---|
| 2026.07.31 | ₩53,399 | ₩53,666 | ₩51,996 | ₩52,637 | -1.43% | 14.4만 |
|---|
| 2026.07.30 | ₩50,980 | ₩52,143 | ₩50,713 | ₩52,089 | +2.18% | 5.7만 |
|---|
| 2026.07.29 | ₩50,740 | ₩51,114 | ₩49,226 | ₩49,417 | -2.61% | 6.1만 |
|---|
| 2026.07.28 | ₩51,047 | ₩51,321 | ₩49,831 | ₩51,020 | -0.05% | 7.3만 |
|---|
| 2026.07.27 | ₩53,372 | ₩53,479 | ₩51,435 | ₩52,243 | -2.12% | 4.5만 |
|---|
| 2026.07.24 | ₩53,813 | ₩53,813 | ₩52,530 | ₩52,624 | -2.21% | 42.3만 |
|---|
| 2026.07.23 | ₩54,401 | ₩54,695 | ₩53,573 | ₩54,076 | -0.60% | 9.6만 |
|---|
| 2026.07.22 | ₩54,615 | ₩55,457 | ₩54,495 | ₩55,120 | +0.92% | 26.9만 |
|---|
| 2026.07.21 | ₩54,775 | ₩55,417 | ₩54,495 | ₩55,355 | +1.06% | 7.3만 |
|---|
| 2026.07.20 | ₩54,094 | ₩54,321 | ₩53,479 | ₩53,490 | -1.12% | 21.2만 |
|---|
| 2026.07.17 | ₩52,464 | ₩53,867 | ₩51,555 | ₩53,199 | +1.40% | 24.1만 |
|---|
| 2026.07.16 | ₩54,976 | ₩54,976 | ₩53,760 | ₩54,023 | -1.73% | 9.3만 |
|---|
| 2026.07.15 | ₩56,900 | ₩56,900 | ₩54,869 | ₩55,879 | -1.79% | 5.7만 |
|---|
| 2026.07.14 | ₩56,419 | ₩56,539 | ₩55,619 | ₩56,237 | -0.32% | 4.8만 |
|---|
| 2026.07.13 | ₩56,125 | ₩56,125 | ₩54,938 | ₩55,124 | -1.78% | 10만 |
|---|
| 2026.07.10 | ₩57,127 | ₩57,334 | ₩56,486 | ₩57,211 | +0.15% | 5.8만 |
|---|
| 2026.07.09 | ₩57,007 | ₩57,580 | ₩56,766 | ₩57,326 | +0.56% | 7.5만 |
|---|
| 2026.07.08 | ₩55,043 | ₩56,125 | ₩54,709 | ₩56,125 | +1.97% | 8.5만 |
|---|
| 2026.07.07 | ₩55,978 | ₩56,052 | ₩54,842 | ₩55,617 | -0.64% | 8.3만 |
|---|
| 2026.07.06 | ₩56,873 | ₩57,795 | ₩56,873 | ₩57,276 | +0.71% | 6.3만 |
|---|
| 2026.07.02 | ₩57,662 | ₩58,210 | ₩55,337 | ₩56,031 | -2.83% | 18.7만 |
|---|
| 2026.07.01 | ₩58,611 | ₩58,771 | ₩57,802 | ₩57,822 | -1.35% | 13.3만 |
|---|
| 2026.06.30 | ₩58,250 | ₩59,706 | ₩57,929 | ₩59,599 | +2.32% | 7.9만 |
|---|
| 2026.06.29 | ₩56,726 | ₩57,862 | ₩55,537 | ₩57,834 | +1.95% | 10.3만 |
|---|
| 2026.06.26 | ₩56,178 | ₩56,860 | ₩55,684 | ₩56,339 | +0.29% | 8.9만 |
|---|
| 2026.06.25 | ₩58,784 | ₩58,784 | ₩56,125 | ₩57,381 | -2.39% | 11.6만 |
|---|
| 2026.06.24 | ₩57,154 | ₩57,460 | ₩56,112 | ₩56,793 | -0.63% | 6.2만 |
|---|
| 2026.06.23 | ₩57,034 | ₩58,049 | ₩56,860 | ₩57,072 | +0.07% | 12만 |
|---|
| 2026.06.22 | ₩60,548 | ₩60,722 | ₩59,633 | ₩60,089 | -0.76% | 6.8만 |
|---|
| 2026.06.18 | ₩59,412 | ₩60,000 | ₩58,931 | ₩59,907 | +0.83% | 10.5만 |
|---|
| 2026.06.17 | ₩58,958 | ₩59,092 | ₩57,555 | ₩57,729 | -2.09% | 13.4만 |
|---|
| 2026.06.16 | ₩59,399 | ₩59,746 | ₩57,568 | ₩57,676 | -2.90% | 12.5만 |
|---|
| 2026.06.15 | ₩58,784 | ₩59,398 | ₩58,651 | ₩59,233 | +0.76% | 8.6만 |
|---|
| 2026.06.12 | ₩56,566 | ₩57,288 | ₩56,098 | ₩56,943 | +0.67% | 7.3만 |
|---|
| 2026.06.11 | ₩54,842 | ₩56,686 | ₩54,415 | ₩56,523 | +3.07% | 19.5만 |
|---|
| 2026.06.10 | ₩54,976 | ₩55,991 | ₩54,040 | ₩54,161 | -1.48% | 9.7만 |
|---|
| 2026.06.09 | ₩57,421 | ₩57,608 | ₩53,305 | ₩55,632 | -3.12% | 17.2만 |
|---|
| 2026.06.08 | ₩56,700 | ₩56,991 | ₩55,978 | ₩56,348 | -0.62% | 9.8만 |
|---|
| 2026.06.05 | ₩57,795 | ₩57,795 | ₩54,695 | ₩54,869 | -5.06% | 36만 |
|---|
| 2026.06.04 | ₩58,530 | ₩59,626 | ₩57,822 | ₩59,239 | +1.21% | 14.9만 |
|---|
| 2026.06.03 | ₩61,150 | ₩61,150 | ₩59,466 | ₩60,161 | -1.62% | 30.6만 |
|---|
| 2026.06.02 | ₩60,308 | ₩60,749 | ₩59,800 | ₩60,655 | +0.58% | 23.3만 |
|---|
| 2026.06.01 | ₩59,145 | ₩60,254 | ₩58,663 | ₩60,000 | +1.45% | 13.2만 |
|---|
| 2026.05.29 | ₩59,158 | ₩59,410 | ₩58,517 | ₩58,997 | -0.27% | 13.8만 |
|---|
| 2026.05.28 | ₩57,956 | ₩59,883 | ₩57,488 | ₩58,784 | +1.43% | 94.6만 |
|---|
| 2026.05.27 | ₩58,290 | ₩58,290 | ₩57,007 | ₩57,702 | -1.01% | 13만 |
|---|
| 2026.05.26 | ₩57,301 | ₩57,902 | ₩56,967 | ₩57,819 | +0.90% | 14만 |
|---|
| 2026.05.22 | ₩56,299 | ₩56,606 | ₩56,015 | ₩56,165 | -0.24% | 51.9만 |
|---|
| 2026.05.21 | ₩54,989 | ₩55,949 | ₩54,962 | ₩55,667 | +1.23% | 6.2만 |
|---|
| 2026.05.20 | ₩54,134 | ₩55,190 | ₩54,067 | ₩55,128 | +1.84% | 6만 |
|---|
| 2026.05.19 | ₩53,466 | ₩54,142 | ₩52,704 | ₩53,501 | +0.06% | 10.5만 |
|---|
| 2026.05.18 | ₩54,949 | ₩54,949 | ₩53,319 | ₩54,027 | -1.68% | 12.4만 |
|---|
| 2026.05.15 | ₩54,709 | ₩55,203 | ₩54,067 | ₩54,465 | -0.44% | 16.3만 |
|---|
| 2026.05.14 | ₩55,136 | ₩56,152 | ₩55,136 | ₩55,965 | +1.50% | 17만 |
|---|
| 2026.05.13 | ₩55,150 | ₩55,684 | ₩54,178 | ₩55,381 | +0.42% | 25만 |
|---|
| 2026.05.12 | ₩54,882 | ₩55,256 | ₩53,285 | ₩54,456 | -0.78% | 4.8만 |
|---|
| 2026.05.11 | ₩55,297 | ₩55,724 | ₩55,063 | ₩55,588 | +0.53% | 7.6만 |
|---|
| 2026.05.08 | ₩53,933 | ₩55,024 | ₩53,853 | ₩55,024 | +2.02% | 5.4만 |
|---|
| 2026.05.07 | ₩53,867 | ₩54,060 | ₩52,945 | ₩53,288 | -1.07% | 6.6만 |
|---|
| 2026.05.06 | ₩53,185 | ₩53,714 | ₩52,691 | ₩53,714 | +0.99% | 10.4만 |
|---|
| 2026.05.05 | ₩51,622 | ₩51,969 | ₩51,368 | ₩51,765 | +0.28% | 4.6만 |
|---|
| 2026.05.04 | ₩50,940 | ₩51,154 | ₩50,339 | ₩50,724 | -0.42% | 6.2만 |
|---|
| 2026.05.01 | ₩50,339 | ₩50,967 | ₩50,339 | ₩50,793 | +0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩50,125 | ₩50,178 | ₩49,069 | ₩50,138 | +0.03% | 6.1만 |
|---|
| 2026.04.29 | ₩49,270 | ₩49,537 | ₩48,882 | ₩49,477 | +0.42% | 3.6만 |
|---|
| 2026.04.28 | ₩48,882 | ₩49,163 | ₩48,441 | ₩49,067 | +0.38% | 3.2만 |
|---|
| 2026.04.27 | ₩50,165 | ₩50,165 | ₩49,764 | ₩50,148 | -0.03% | 2.4만 |
|---|
| 2026.04.24 | ₩49,564 | ₩50,152 | ₩49,243 | ₩50,069 | +1.02% | 3만 |
|---|
| 2026.04.23 | ₩48,588 | ₩48,802 | ₩47,626 | ₩48,154 | -0.89% | 5.3만 |
|---|
| 2026.04.22 | ₩48,374 | ₩48,829 | ₩48,014 | ₩48,811 | +0.90% | 4.4만 |
|---|
| 2026.04.21 | ₩48,174 | ₩48,241 | ₩47,519 | ₩47,615 | -1.16% | 3.3만 |
|---|
| 2026.04.20 | ₩47,974 | ₩47,974 | ₩47,559 | ₩47,849 | -0.26% | 1.6만 |
|---|
| 2026.04.17 | ₩47,853 | ₩48,107 | ₩47,653 | ₩47,903 | +0.10% | 5.8만 |
|---|
| 2026.04.16 | ₩46,851 | ₩47,343 | ₩46,377 | ₩47,117 | +0.57% | 2.6만 |
|---|
| 2026.04.15 | ₩46,170 | ₩46,743 | ₩46,023 | ₩46,685 | +1.12% | 10.7만 |
|---|
| 2026.04.14 | ₩45,582 | ₩45,982 | ₩45,424 | ₩45,765 | +0.40% | 30.6만 |
|---|
| 2026.04.13 | ₩43,951 | ₩44,953 | ₩43,939 | ₩44,895 | +2.15% | 4.3만 |
|---|
| 2026.04.10 | ₩44,112 | ₩44,365 | ₩43,991 | ₩44,055 | -0.13% | 2.2만 |
|---|
| 2026.04.09 | ₩43,644 | ₩43,744 | ₩43,176 | ₩43,684 | +0.09% | 2만 |
|---|
| 2026.04.08 | ₩44,152 | ₩44,152 | ₩43,316 | ₩43,540 | -1.39% | 7.2만 |
|---|
| 2026.04.07 | ₩41,372 | ₩41,987 | ₩40,784 | ₩41,654 | +0.68% | 7.4만 |
|---|
| 2026.04.06 | ₩41,412 | ₩41,613 | ₩41,185 | ₩41,352 | -0.15% | 2.5만 |
|---|
| 2026.04.02 | ₩39,889 | ₩41,251 | ₩39,889 | ₩41,241 | +3.39% | 38.8만 |
|---|
| 2026.04.01 | ₩41,025 | ₩41,518 | ₩40,924 | ₩41,092 | +0.16% | 11.3만 |
|---|
| 2026.03.31 | ₩39,167 | ₩40,450 | ₩39,167 | ₩40,433 | +3.23% | 10만 |
|---|
| 2026.03.30 | ₩39,662 | ₩39,662 | ₩38,339 | ₩38,606 | -2.66% | 4.7만 |
|---|
| 2026.03.27 | ₩40,022 | ₩40,022 | ₩39,194 | ₩39,281 | -1.85% | 15.3만 |
|---|
| 2026.03.26 | ₩41,252 | ₩41,277 | ₩40,198 | ₩40,198 | -2.56% | 7.8만 |
|---|
| 2026.03.25 | ₩42,000 | ₩42,267 | ₩41,766 | ₩41,876 | -0.30% | 5.1만 |
|---|
| 2026.03.24 | ₩41,546 | ₩41,653 | ₩41,145 | ₩41,392 | -0.37% | 7.1만 |
|---|
| 2026.03.23 | ₩41,800 | ₩42,441 | ₩41,686 | ₩41,920 | +0.29% | 1.8만 |
|---|
| 2026.03.20 | ₩42,094 | ₩42,094 | ₩40,757 | ₩40,973 | -2.66% | 2.1만 |
|---|
| 2026.03.19 | ₩41,359 | ₩42,174 | ₩41,198 | ₩42,118 | +1.84% | 8.8천 |
|---|
| 2026.03.18 | ₩42,441 | ₩42,615 | ₩42,014 | ₩42,095 | -0.82% | 1.6만 |
|---|
| 2026.03.17 | ₩42,455 | ₩42,602 | ₩42,308 | ₩42,475 | +0.05% | 1.9만 |
|---|
| 2026.03.16 | ₩42,401 | ₩42,695 | ₩42,267 | ₩42,318 | -0.20% | 2.2만 |
|---|
| 2026.03.13 | ₩42,294 | ₩42,500 | ₩41,492 | ₩41,561 | -1.73% | 1.4만 |
|---|
| 2026.03.12 | ₩42,615 | ₩42,642 | ₩41,860 | ₩41,893 | -1.69% | 2.9만 |
|---|
| 2026.03.11 | ₩43,069 | ₩43,390 | ₩42,790 | ₩43,002 | -0.16% | 2.4만 |
|---|
| 2026.03.10 | ₩42,989 | ₩43,337 | ₩42,755 | ₩42,802 | -0.44% | 2.6만 |
|---|
| 2026.03.09 | ₩41,132 | ₩42,694 | ₩41,105 | ₩42,679 | +3.76% | 10만 |
|---|
| 2026.03.06 | ₩41,867 | ₩42,444 | ₩41,559 | ₩41,684 | -0.44% | 4.4만 |
|---|
| 2026.03.05 | ₩42,575 | ₩43,103 | ₩42,060 | ₩42,745 | +0.40% | 4만 |
|---|
| 2026.03.04 | ₩42,334 | ₩42,922 | ₩42,040 | ₩42,763 | +1.01% | 6.1만 |
|---|
| 2026.03.03 | ₩41,492 | ₩42,161 | ₩40,993 | ₩41,867 | +0.90% | 3.9만 |
|---|
| 2026.03.02 | ₩41,960 | ₩43,053 | ₩41,913 | ₩42,942 | +2.34% | 2.2만 |
|---|
| 2026.02.27 | ₩42,548 | ₩42,949 | ₩42,481 | ₩42,750 | +0.47% | 1.5만 |
|---|
| 2026.02.26 | ₩44,045 | ₩44,045 | ₩42,722 | ₩43,196 | -1.93% | 4.5만 |
|---|
| 2026.02.25 | ₩43,657 | ₩44,055 | ₩43,657 | ₩44,006 | +0.80% | 1.1만 |
|---|
| 2026.02.24 | ₩42,802 | ₩43,256 | ₩42,615 | ₩43,176 | +0.87% | 1.5만 |
|---|
| 2026.02.23 | ₩43,149 | ₩43,149 | ₩42,314 | ₩42,484 | -1.54% | 7만 |
|---|
| 2026.02.20 | ₩42,708 | ₩43,518 | ₩41,092 | ₩43,190 | +1.13% | 11.6만 |
|---|
| 2026.02.19 | ₩42,722 | ₩42,869 | ₩42,535 | ₩42,869 | +0.34% | 2.4만 |
|---|
| 2026.02.18 | ₩42,615 | ₩43,270 | ₩42,468 | ₩42,938 | +0.76% | 51.3만 |
|---|
| 2026.02.17 | ₩42,000 | ₩42,708 | ₩41,706 | ₩42,437 | +1.04% | 6.3만 |
|---|
| 2026.02.13 | ₩42,094 | ₩42,765 | ₩41,987 | ₩42,397 | +0.72% | 42.3만 |
|---|
| 2026.02.12 | ₩43,884 | ₩43,884 | ₩42,441 | ₩42,492 | -3.17% | 2.4만 |
|---|
| 2026.02.11 | ₩43,430 | ₩44,161 | ₩43,417 | ₩43,778 | +0.80% | 1.7만 |
|---|
| 2026.02.10 | ₩44,085 | ₩44,085 | ₩43,671 | ₩43,744 | -0.77% | 2만 |
|---|
| 2026.02.09 | ₩42,936 | ₩43,990 | ₩42,775 | ₩43,774 | +1.95% | 4.3만 |
|---|
| 2026.02.06 | ₩41,933 | ₩42,916 | ₩41,933 | ₩42,888 | +2.28% | 1.7만 |
|---|
| 2026.02.05 | ₩41,533 | ₩42,007 | ₩41,065 | ₩41,313 | -0.53% | 6.6만 |
|---|
| 2026.02.04 | ₩42,989 | ₩42,989 | ₩41,292 | ₩41,808 | -2.75% | 5.1만 |
|---|
| 2026.02.03 | ₩44,606 | ₩44,606 | ₩42,789 | ₩43,319 | -2.88% | 1.9만 |
|---|
| 2026.02.02 | ₩44,005 | ₩44,700 | ₩44,005 | ₩44,367 | +0.82% | 2.5만 |
|---|
| 2026.01.30 | ₩44,887 | ₩45,034 | ₩43,978 | ₩44,158 | -1.62% | 3만 |
|---|
| 2026.01.29 | ₩45,501 | ₩45,501 | ₩43,884 | ₩45,054 | -0.98% | 2.8만 |
|---|
| 2026.01.28 | ₩45,782 | ₩45,782 | ₩45,328 | ₩45,548 | -0.51% | 2.1만 |
|---|
| 2026.01.27 | ₩45,114 | ₩45,314 | ₩44,983 | ₩45,185 | +0.16% | 5.4만 |
|---|
| 2026.01.26 | ₩44,365 | ₩44,820 | ₩44,365 | ₩44,587 | +0.50% | 2.2만 |
|---|
| 2026.01.23 | ₩44,459 | ₩44,686 | ₩44,272 | ₩44,483 | +0.05% | 2만 |
|---|
| 2026.01.22 | ₩44,833 | ₩44,833 | ₩44,459 | ₩44,593 | -0.54% | 3.5만 |
|---|
| 2026.01.21 | ₩43,911 | ₩44,419 | ₩43,644 | ₩44,192 | +0.64% | 5.4만 |
|---|
| 2026.01.20 | ₩43,724 | ₩44,165 | ₩43,524 | ₩43,537 | -0.43% | 18만 |
|---|
| 2026.01.16 | ₩44,980 | ₩45,006 | ₩44,459 | ₩44,590 | -0.87% | 5.1만 |
|---|
| 2026.01.15 | ₩45,221 | ₩45,221 | ₩44,593 | ₩44,646 | -1.27% | 8.5만 |
|---|
| 2026.01.14 | ₩44,847 | ₩44,847 | ₩44,045 | ₩44,332 | -1.15% | 11.1만 |
|---|
| 2026.01.13 | ₩45,020 | ₩45,234 | ₩44,740 | ₩44,952 | -0.15% | 10.1만 |
|---|
| 2026.01.12 | ₩44,365 | ₩45,060 | ₩44,365 | ₩44,913 | +1.23% | 2.7만 |
|---|
| 2026.01.09 | ₩44,232 | ₩44,673 | ₩44,018 | ₩44,618 | +0.87% | 2.3만 |
|---|
| 2026.01.08 | ₩44,633 | ₩44,633 | ₩43,778 | ₩43,963 | -1.50% | 4.1만 |
|---|
| 2026.01.07 | ₩44,512 | ₩44,841 | ₩44,486 | ₩44,606 | +0.21% | 2.2만 |
|---|
| 2026.01.06 | ₩44,593 | ₩44,621 | ₩44,392 | ₩44,621 | +0.06% | 1.5만 |
|---|
| 2026.01.05 | ₩44,619 | ₩44,619 | ₩44,272 | ₩44,331 | -0.65% | 2만 |
|---|
| 2026.01.02 | ₩44,192 | ₩44,526 | ₩43,724 | ₩43,933 | -0.59% | 5.7만 |
|---|
| 2025.12.31 | ₩43,884 | ₩43,884 | ₩43,457 | ₩43,457 | -0.97% | 2만 |
|---|
| 2025.12.30 | ₩43,737 | ₩43,951 | ₩43,707 | ₩43,748 | +0.02% | 1.5만 |
|---|
| 2025.12.29 | ₩43,671 | ₩43,831 | ₩43,578 | ₩43,772 | +0.23% | 2만 |
|---|
| 2025.12.26 | ₩44,005 | ₩44,097 | ₩43,831 | ₩43,998 | -0.02% | 2만 |
|---|
| 2025.12.24 | ₩43,925 | ₩43,925 | ₩43,684 | ₩43,831 | -0.21% | 2.3만 |
|---|
| 2025.12.23 | ₩43,484 | ₩43,804 | ₩43,333 | ₩43,791 | +0.71% | 2.2만 |
|---|
| 2025.12.22 | ₩43,751 | ₩43,751 | ₩43,403 | ₩43,548 | -0.46% | 1.3만 |
|---|
| 2025.12.19 | ₩42,749 | ₩43,274 | ₩42,749 | ₩43,227 | +1.12% | 1.4만 |
|---|
| 2025.12.18 | ₩42,428 | ₩42,602 | ₩42,281 | ₩42,350 | -0.18% | 1.5만 |
|---|
| 2025.12.17 | ₩42,882 | ₩42,882 | ₩41,586 | ₩41,622 | -2.94% | 5만 |
|---|
| 2025.12.16 | ₩42,441 | ₩42,854 | ₩42,348 | ₩42,802 | +0.85% | 1.6만 |
|---|
| 2025.12.15 | ₩43,390 | ₩43,390 | ₩42,655 | ₩42,670 | -1.66% | 2.1만 |
|---|
| 2025.12.12 | ₩44,232 | ₩44,232 | ₩43,002 | ₩43,105 | -2.55% | 3.9만 |
|---|
| 2025.12.11 | ₩44,392 | ₩44,539 | ₩43,804 | ₩44,492 | +0.23% | 6.2만 |
|---|
| 2025.12.10 | ₩44,512 | ₩44,911 | ₩44,379 | ₩44,871 | +0.80% | 7.4만 |
|---|
| 2025.12.09 | ₩44,486 | ₩44,766 | ₩44,365 | ₩44,706 | +0.50% | 1.5만 |
|---|
| 2025.12.08 | ₩44,700 | ₩44,860 | ₩44,419 | ₩44,521 | -0.40% | 3만 |
|---|
| 2025.12.05 | ₩44,486 | ₩44,780 | ₩44,332 | ₩44,376 | -0.25% | 3.6만 |
|---|
| 2025.12.04 | ₩44,365 | ₩44,365 | ₩43,991 | ₩44,165 | -0.45% | 2.7만 |
|---|
| 2025.12.03 | ₩44,018 | ₩44,285 | ₩43,751 | ₩44,269 | +0.57% | 1.7만 |
|---|
| 2025.12.02 | ₩43,884 | ₩44,365 | ₩43,884 | ₩44,117 | +0.53% | 12.7만 |
|---|
| 2025.12.01 | ₩43,363 | ₩43,831 | ₩43,216 | ₩43,602 | +0.55% | 1.9만 |
|---|
| 2025.11.28 | ₩43,510 | ₩43,684 | ₩43,430 | ₩43,684 | +0.40% | 4.3천 |
|---|
| 2025.11.26 | ₩43,069 | ₩43,417 | ₩43,043 | ₩43,308 | +0.56% | 2.3만 |
|---|
| 2025.11.25 | ₩42,388 | ₩42,687 | ₩41,693 | ₩42,687 | +0.71% | 1.3만 |
|---|
| 2025.11.24 | ₩41,680 | ₩42,616 | ₩41,680 | ₩42,616 | +2.25% | 1.3만 |
|---|
| 2025.11.21 | ₩41,225 | ₩41,666 | ₩40,343 | ₩41,105 | -0.29% | 3만 |
|---|
| 2025.11.20 | ₩43,377 | ₩43,524 | ₩41,065 | ₩41,071 | -5.31% | 11.4만 |
|---|
| 2025.11.19 | ₩42,802 | ₩42,957 | ₩42,107 | ₩42,374 | -1.00% | 11만 |
|---|
| 2025.11.18 | ₩42,361 | ₩42,455 | ₩41,693 | ₩42,072 | -0.68% | 1.5만 |
|---|
| 2025.11.17 | ₩42,949 | ₩43,258 | ₩42,428 | ₩42,488 | -1.07% | 1.2만 |
|---|
| 2025.11.14 | ₩42,294 | ₩43,522 | ₩42,094 | ₩43,103 | +1.91% | 1.8만 |
|---|
| 2025.11.13 | ₩43,764 | ₩43,925 | ₩43,029 | ₩43,176 | -1.34% | 2.4만 |
|---|
| 2025.11.12 | ₩44,806 | ₩44,806 | ₩44,280 | ₩44,387 | -0.94% | 1.8만 |
|---|
| 2025.11.11 | ₩44,726 | ₩44,726 | ₩44,272 | ₩44,415 | -0.70% | 2.7만 |
|---|
| 2025.11.10 | ₩44,713 | ₩44,913 | ₩44,518 | ₩44,896 | +0.41% | 7.5천 |
|---|
| 2025.11.07 | ₩43,330 | ₩43,736 | ₩42,762 | ₩43,736 | +0.94% | 1.2만 |
|---|
| 2025.11.06 | ₩44,927 | ₩44,927 | ₩43,977 | ₩43,989 | -2.09% | 53.2만 |
|---|
| 2025.11.05 | ₩45,034 | ₩45,301 | ₩44,940 | ₩44,940 | -0.21% | 3.4만 |
|---|
| 2025.11.04 | ₩44,904 | ₩45,433 | ₩44,708 | ₩44,716 | -0.42% | 2.1만 |
|---|
| 2025.11.03 | ₩46,397 | ₩46,397 | ₩46,000 | ₩46,000 | -0.86% | 5.7만 |
|---|
| 2025.10.31 | ₩46,276 | ₩46,276 | ₩45,729 | ₩45,904 | -0.81% | 7.2천 |
|---|
| 2025.10.30 | ₩46,303 | ₩46,383 | ₩45,801 | ₩45,801 | -1.09% | 1.3만 |
|---|
| 2025.10.29 | ₩46,757 | ₩46,798 | ₩46,317 | ₩46,687 | -0.15% | 1.7만 |
|---|
| 2025.10.28 | ₩46,076 | ₩46,370 | ₩45,916 | ₩46,224 | +0.32% | 3.6만 |
|---|
| 2025.10.27 | ₩45,662 | ₩45,922 | ₩45,528 | ₩45,922 | +0.57% | 6.1천 |
|---|
| 2025.10.24 | ₩44,820 | ₩45,074 | ₩44,809 | ₩44,995 | +0.39% | 1.4만 |
|---|
| 2025.10.23 | ₩43,697 | ₩44,284 | ₩43,697 | ₩44,255 | +1.28% | 9.7천 |
|---|
| 2025.10.22 | ₩44,018 | ₩44,205 | ₩43,282 | ₩43,612 | -0.92% | 1.6만 |
|---|
| 2025.10.21 | ₩44,365 | ₩44,365 | ₩44,098 | ₩44,149 | -0.49% | 5.3천 |
|---|
| 2025.10.20 | ₩44,098 | ₩44,539 | ₩44,098 | ₩44,344 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩43,254 | ₩43,787 | ₩43,254 | ₩43,787 | +1.23% | 3.6천 |
|---|
| 2025.10.16 | ₩44,018 | ₩44,245 | ₩43,430 | ₩43,648 | -0.84% | 8.2천 |
|---|
| 2025.10.15 | ₩44,045 | ₩44,130 | ₩43,637 | ₩43,818 | -0.52% | 1.4만 |
|---|
| 2025.10.14 | ₩42,855 | ₩43,791 | ₩42,823 | ₩43,284 | +1.00% | 1.1만 |
|---|
| 2025.10.13 | ₩43,844 | ₩43,978 | ₩43,537 | ₩43,947 | +0.23% | 1.1만 |
|---|
| 2025.10.10 | ₩44,820 | ₩44,820 | ₩42,725 | ₩42,725 | -4.68% | 3.9만 |
|---|