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 | ₩60,181 | ₩60,181 | ₩59,660 | ₩59,914 | -0.44% | 4.9만 |
| 2026.10.08 | ₩60,328 | ₩60,636 | ₩59,086 | ₩59,460 | -1.44% | 6.3만 |
| 2026.10.07 | ₩60,569 | ₩61,023 | ₩60,422 | ₩60,983 | +0.68% | 9.4만 |
| 2026.10.06 | ₩61,958 | ₩62,012 | ₩61,450 | ₩61,491 | -0.75% | 13.1만 |
| 2026.10.05 | ₩60,970 | ₩61,651 | ₩60,863 | ₩61,517 | +0.90% | 24.6만 |
| 2026.10.02 | ₩60,756 | ₩61,450 | ₩60,462 | ₩60,943 | +0.31% | 13.2만 |
| 2026.10.01 | ₩59,460 | ₩60,136 | ₩59,233 | ₩59,954 | +0.83% | 28.5만 |
| 2026.09.30 | ₩59,179 | ₩59,600 | ₩59,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,367 |
| +0.32% |
| 12.8만 |
| 2026.09.29 | ₩59,033 | ₩59,460 | ₩58,892 | ₩59,126 | +0.16% | 12.4만 |
|---|
| 2026.09.28 | ₩59,073 | ₩59,220 | ₩58,057 | ₩58,699 | -0.63% | 5.2만 |
|---|
| 2026.09.25 | ₩59,847 | ₩60,008 | ₩59,380 | ₩59,714 | -0.22% | 12.1만 |
|---|
| 2026.09.24 | ₩58,645 | ₩59,667 | ₩58,512 | ₩59,660 | +1.73% | 14.8만 |
|---|
| 2026.09.23 | ₩59,954 | ₩59,954 | ₩59,073 | ₩59,314 | -1.07% | 8.4만 |
|---|
| 2026.09.22 | ₩59,407 | ₩60,342 | ₩59,380 | ₩60,260 | +1.44% | 13.1만 |
|---|
| 2026.09.21 | ₩58,178 | ₩59,700 | ₩58,178 | ₩59,588 | +2.42% | 12.4만 |
|---|
| 2026.09.18 | ₩56,935 | ₩57,197 | ₩56,548 | ₩57,197 | +0.46% | 5.4만 |
|---|
| 2026.09.17 | ₩56,294 | ₩56,695 | ₩56,187 | ₩56,593 | +0.53% | 5.3만 |
|---|
| 2026.09.16 | ₩55,172 | ₩55,639 | ₩54,624 | ₩55,024 | -0.27% | 7.9만 |
|---|
| 2026.09.15 | ₩54,851 | ₩54,931 | ₩54,437 | ₩54,509 | -0.62% | 4.3만 |
|---|
| 2026.09.14 | ₩54,584 | ₩55,092 | ₩54,157 | ₩54,716 | +0.24% | 11.8만 |
|---|
| 2026.09.11 | ₩56,468 | ₩56,508 | ₩56,187 | ₩56,281 | -0.33% | 4.9만 |
|---|
| 2026.09.10 | ₩55,746 | ₩56,067 | ₩55,619 | ₩55,633 | -0.20% | 5.2만 |
|---|
| 2026.09.09 | ₩56,575 | ₩56,886 | ₩56,489 | ₩56,693 | +0.21% | 5.6만 |
|---|
| 2026.09.08 | ₩56,802 | ₩57,069 | ₩56,421 | ₩56,717 | -0.15% | 7.5만 |
|---|
| 2026.09.04 | ₩55,706 | ₩56,227 | ₩55,706 | ₩56,163 | +0.82% | 14.3만 |
|---|
| 2026.09.03 | ₩54,825 | ₩55,506 | ₩54,437 | ₩55,359 | +0.97% | 16.1만 |
|---|
| 2026.09.02 | ₩54,370 | ₩54,744 | ₩54,170 | ₩54,714 | +0.63% | 8.9만 |
|---|
| 2026.09.01 | ₩54,718 | ₩54,945 | ₩54,197 | ₩54,477 | -0.44% | 12.4만 |
|---|
| 2026.08.31 | ₩55,305 | ₩55,546 | ₩55,106 | ₩55,515 | +0.38% | 7.6만 |
|---|
| 2026.08.28 | ₩56,254 | ₩56,414 | ₩55,332 | ₩55,424 | -1.47% | 6.2만 |
|---|
| 2026.08.27 | ₩55,786 | ₩56,347 | ₩55,786 | ₩56,329 | +0.97% | 9.5만 |
|---|
| 2026.08.26 | ₩54,865 | ₩55,065 | ₩54,631 | ₩54,998 | +0.24% | 5.4만 |
|---|
| 2026.08.25 | ₩54,758 | ₩55,025 | ₩54,477 | ₩54,887 | +0.24% | 7.2만 |
|---|
| 2026.08.24 | ₩54,784 | ₩54,784 | ₩53,783 | ₩54,155 | -1.15% | 10만 |
|---|
| 2026.08.21 | ₩55,359 | ₩55,359 | ₩54,731 | ₩55,199 | -0.29% | 5.8만 |
|---|
| 2026.08.20 | ₩54,825 | ₩55,052 | ₩54,615 | ₩54,963 | +0.25% | 12.8만 |
|---|
| 2026.08.19 | ₩55,733 | ₩55,733 | ₩54,491 | ₩54,967 | -1.37% | 6.2만 |
|---|
| 2026.08.18 | ₩56,334 | ₩56,334 | ₩55,466 | ₩55,706 | -1.11% | 15.2만 |
|---|
| 2026.08.17 | ₩57,884 | ₩58,218 | ₩57,590 | ₩57,742 | -0.24% | 6.3만 |
|---|
| 2026.08.14 | ₩58,071 | ₩58,071 | ₩57,149 | ₩57,421 | -1.12% | 6.1만 |
|---|
| 2026.08.13 | ₩57,029 | ₩58,044 | ₩56,922 | ₩57,723 | +1.22% | 19.3만 |
|---|
| 2026.08.12 | ₩56,842 | ₩57,376 | ₩56,548 | ₩56,918 | +0.13% | 14.1만 |
|---|
| 2026.08.11 | ₩56,241 | ₩56,241 | ₩55,452 | ₩55,694 | -0.97% | 3.9만 |
|---|
| 2026.08.10 | ₩55,893 | ₩56,172 | ₩55,559 | ₩55,642 | -0.45% | 9.5만 |
|---|
| 2026.08.07 | ₩56,107 | ₩56,194 | ₩55,305 | ₩56,103 | -0.01% | 5.8만 |
|---|
| 2026.08.06 | ₩54,571 | ₩55,639 | ₩54,370 | ₩55,133 | +1.03% | 10.1만 |
|---|
| 2026.08.05 | ₩56,281 | ₩56,494 | ₩55,573 | ₩55,654 | -1.11% | 8.2만 |
|---|
| 2026.08.04 | ₩54,825 | ₩56,588 | ₩54,825 | ₩56,390 | +2.86% | 22.8만 |
|---|
| 2026.08.03 | ₩52,260 | ₩54,103 | ₩52,046 | ₩53,912 | +3.16% | 15.7만 |
|---|
| 2026.07.31 | ₩53,382 | ₩53,649 | ₩51,979 | ₩52,620 | -1.43% | 14.4만 |
|---|
| 2026.07.30 | ₩50,964 | ₩52,126 | ₩50,697 | ₩52,073 | +2.18% | 5.7만 |
|---|
| 2026.07.29 | ₩50,723 | ₩51,097 | ₩49,210 | ₩49,401 | -2.61% | 6.1만 |
|---|
| 2026.07.28 | ₩51,031 | ₩51,304 | ₩49,815 | ₩51,004 | -0.05% | 7.3만 |
|---|
| 2026.07.27 | ₩53,355 | ₩53,462 | ₩51,418 | ₩52,226 | -2.12% | 4.5만 |
|---|
| 2026.07.24 | ₩53,796 | ₩53,796 | ₩52,513 | ₩52,607 | -2.21% | 42.3만 |
|---|
| 2026.07.23 | ₩54,384 | ₩54,678 | ₩53,555 | ₩54,059 | -0.60% | 9.6만 |
|---|
| 2026.07.22 | ₩54,597 | ₩55,439 | ₩54,477 | ₩55,102 | +0.92% | 26.9만 |
|---|
| 2026.07.21 | ₩54,758 | ₩55,399 | ₩54,477 | ₩55,337 | +1.06% | 7.3만 |
|---|
| 2026.07.20 | ₩54,076 | ₩54,304 | ₩53,462 | ₩53,473 | -1.12% | 21.2만 |
|---|
| 2026.07.17 | ₩52,447 | ₩53,849 | ₩51,538 | ₩53,181 | +1.40% | 24.1만 |
|---|
| 2026.07.16 | ₩54,958 | ₩54,958 | ₩53,742 | ₩54,006 | -1.73% | 9.3만 |
|---|
| 2026.07.15 | ₩56,882 | ₩56,882 | ₩54,851 | ₩55,861 | -1.79% | 5.7만 |
|---|
| 2026.07.14 | ₩56,401 | ₩56,521 | ₩55,601 | ₩56,219 | -0.32% | 4.8만 |
|---|
| 2026.07.13 | ₩56,107 | ₩56,107 | ₩54,921 | ₩55,106 | -1.78% | 10만 |
|---|
| 2026.07.10 | ₩57,109 | ₩57,316 | ₩56,468 | ₩57,193 | +0.15% | 5.8만 |
|---|
| 2026.07.09 | ₩56,989 | ₩57,562 | ₩56,748 | ₩57,308 | +0.56% | 7.5만 |
|---|
| 2026.07.08 | ₩55,025 | ₩56,107 | ₩54,691 | ₩56,107 | +1.97% | 8.5만 |
|---|
| 2026.07.07 | ₩55,960 | ₩56,033 | ₩54,825 | ₩55,599 | -0.64% | 8.3만 |
|---|
| 2026.07.06 | ₩56,855 | ₩57,777 | ₩56,855 | ₩57,257 | +0.71% | 6.3만 |
|---|
| 2026.07.02 | ₩57,643 | ₩58,191 | ₩55,319 | ₩56,013 | -2.83% | 18.7만 |
|---|
| 2026.07.01 | ₩58,592 | ₩58,752 | ₩57,783 | ₩57,804 | -1.35% | 13.3만 |
|---|
| 2026.06.30 | ₩58,231 | ₩59,687 | ₩57,910 | ₩59,580 | +2.32% | 7.9만 |
|---|
| 2026.06.29 | ₩56,708 | ₩57,844 | ₩55,519 | ₩57,816 | +1.95% | 10.3만 |
|---|
| 2026.06.26 | ₩56,160 | ₩56,842 | ₩55,666 | ₩56,321 | +0.29% | 8.9만 |
|---|
| 2026.06.25 | ₩58,765 | ₩58,765 | ₩56,107 | ₩57,363 | -2.39% | 11.6만 |
|---|
| 2026.06.24 | ₩57,136 | ₩57,442 | ₩56,094 | ₩56,775 | -0.63% | 6.2만 |
|---|
| 2026.06.23 | ₩57,015 | ₩58,031 | ₩56,842 | ₩57,054 | +0.07% | 12만 |
|---|
| 2026.06.22 | ₩60,529 | ₩60,702 | ₩59,614 | ₩60,069 | -0.76% | 6.8만 |
|---|
| 2026.06.18 | ₩59,393 | ₩59,981 | ₩58,912 | ₩59,888 | +0.83% | 10.5만 |
|---|
| 2026.06.17 | ₩58,939 | ₩59,073 | ₩57,536 | ₩57,710 | -2.09% | 13.4만 |
|---|
| 2026.06.16 | ₩59,380 | ₩59,727 | ₩57,550 | ₩57,658 | -2.90% | 12.5만 |
|---|
| 2026.06.15 | ₩58,765 | ₩59,379 | ₩58,632 | ₩59,214 | +0.76% | 8.6만 |
|---|
| 2026.06.12 | ₩56,548 | ₩57,269 | ₩56,080 | ₩56,925 | +0.67% | 7.3만 |
|---|
| 2026.06.11 | ₩54,825 | ₩56,668 | ₩54,397 | ₩56,505 | +3.07% | 19.5만 |
|---|
| 2026.06.10 | ₩54,958 | ₩55,973 | ₩54,023 | ₩54,143 | -1.48% | 9.7만 |
|---|
| 2026.06.09 | ₩57,403 | ₩57,590 | ₩53,288 | ₩55,614 | -3.12% | 17.2만 |
|---|
| 2026.06.08 | ₩56,681 | ₩56,973 | ₩55,960 | ₩56,330 | -0.62% | 9.8만 |
|---|
| 2026.06.05 | ₩57,777 | ₩57,777 | ₩54,678 | ₩54,851 | -5.06% | 36만 |
|---|
| 2026.06.04 | ₩58,512 | ₩59,607 | ₩57,804 | ₩59,220 | +1.21% | 14.9만 |
|---|
| 2026.06.03 | ₩61,130 | ₩61,130 | ₩59,447 | ₩60,141 | -1.62% | 30.6만 |
|---|
| 2026.06.02 | ₩60,288 | ₩60,729 | ₩59,781 | ₩60,636 | +0.58% | 23.3만 |
|---|
| 2026.06.01 | ₩59,126 | ₩60,235 | ₩58,644 | ₩59,981 | +1.45% | 13.2만 |
|---|
| 2026.05.29 | ₩59,139 | ₩59,391 | ₩58,498 | ₩58,978 | -0.27% | 13.8만 |
|---|
| 2026.05.28 | ₩57,937 | ₩59,863 | ₩57,470 | ₩58,765 | +1.43% | 94.6만 |
|---|
| 2026.05.27 | ₩58,271 | ₩58,271 | ₩56,989 | ₩57,683 | -1.01% | 13만 |
|---|
| 2026.05.26 | ₩57,283 | ₩57,884 | ₩56,949 | ₩57,801 | +0.90% | 14만 |
|---|
| 2026.05.22 | ₩56,281 | ₩56,588 | ₩55,997 | ₩56,147 | -0.24% | 51.9만 |
|---|
| 2026.05.21 | ₩54,971 | ₩55,931 | ₩54,945 | ₩55,649 | +1.23% | 6.2만 |
|---|
| 2026.05.20 | ₩54,116 | ₩55,172 | ₩54,050 | ₩55,110 | +1.84% | 6만 |
|---|
| 2026.05.19 | ₩53,449 | ₩54,125 | ₩52,687 | ₩53,483 | +0.06% | 10.5만 |
|---|
| 2026.05.18 | ₩54,931 | ₩54,931 | ₩53,302 | ₩54,010 | -1.68% | 12.4만 |
|---|
| 2026.05.15 | ₩54,691 | ₩55,185 | ₩54,050 | ₩54,448 | -0.44% | 16.3만 |
|---|
| 2026.05.14 | ₩55,118 | ₩56,134 | ₩55,118 | ₩55,947 | +1.50% | 17만 |
|---|
| 2026.05.13 | ₩55,132 | ₩55,666 | ₩54,161 | ₩55,363 | +0.42% | 25만 |
|---|
| 2026.05.12 | ₩54,865 | ₩55,239 | ₩53,268 | ₩54,438 | -0.78% | 4.8만 |
|---|
| 2026.05.11 | ₩55,279 | ₩55,706 | ₩55,045 | ₩55,570 | +0.53% | 7.6만 |
|---|
| 2026.05.08 | ₩53,916 | ₩55,006 | ₩53,836 | ₩55,006 | +2.02% | 5.4만 |
|---|
| 2026.05.07 | ₩53,849 | ₩54,043 | ₩52,928 | ₩53,271 | -1.07% | 6.6만 |
|---|
| 2026.05.06 | ₩53,168 | ₩53,697 | ₩52,674 | ₩53,697 | +0.99% | 10.4만 |
|---|
| 2026.05.05 | ₩51,605 | ₩51,952 | ₩51,351 | ₩51,748 | +0.28% | 4.6만 |
|---|
| 2026.05.04 | ₩50,924 | ₩51,137 | ₩50,323 | ₩50,707 | -0.42% | 6.2만 |
|---|
| 2026.05.01 | ₩50,323 | ₩50,950 | ₩50,323 | ₩50,777 | +0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩50,109 | ₩50,162 | ₩49,054 | ₩50,122 | +0.03% | 6.1만 |
|---|
| 2026.04.29 | ₩49,254 | ₩49,521 | ₩48,866 | ₩49,461 | +0.42% | 3.6만 |
|---|
| 2026.04.28 | ₩48,866 | ₩49,147 | ₩48,426 | ₩49,051 | +0.38% | 3.2만 |
|---|
| 2026.04.27 | ₩50,149 | ₩50,149 | ₩49,748 | ₩50,132 | -0.03% | 2.4만 |
|---|
| 2026.04.24 | ₩49,548 | ₩50,136 | ₩49,227 | ₩50,053 | +1.02% | 3만 |
|---|
| 2026.04.23 | ₩48,573 | ₩48,786 | ₩47,611 | ₩48,138 | -0.89% | 5.3만 |
|---|
| 2026.04.22 | ₩48,359 | ₩48,813 | ₩47,998 | ₩48,796 | +0.90% | 4.4만 |
|---|
| 2026.04.21 | ₩48,158 | ₩48,225 | ₩47,504 | ₩47,600 | -1.16% | 3.3만 |
|---|
| 2026.04.20 | ₩47,958 | ₩47,958 | ₩47,544 | ₩47,834 | -0.26% | 1.6만 |
|---|
| 2026.04.17 | ₩47,838 | ₩48,092 | ₩47,637 | ₩47,887 | +0.10% | 5.8만 |
|---|
| 2026.04.16 | ₩46,836 | ₩47,328 | ₩46,362 | ₩47,102 | +0.57% | 2.6만 |
|---|
| 2026.04.15 | ₩46,155 | ₩46,728 | ₩46,008 | ₩46,670 | +1.12% | 10.7만 |
|---|
| 2026.04.14 | ₩45,567 | ₩45,968 | ₩45,409 | ₩45,750 | +0.40% | 30.6만 |
|---|
| 2026.04.13 | ₩43,937 | ₩44,939 | ₩43,925 | ₩44,880 | +2.15% | 4.3만 |
|---|
| 2026.04.10 | ₩44,097 | ₩44,351 | ₩43,977 | ₩44,041 | -0.13% | 2.2만 |
|---|
| 2026.04.09 | ₩43,630 | ₩43,730 | ₩43,162 | ₩43,670 | +0.09% | 2만 |
|---|
| 2026.04.08 | ₩44,137 | ₩44,137 | ₩43,303 | ₩43,526 | -1.39% | 7.2만 |
|---|
| 2026.04.07 | ₩41,359 | ₩41,973 | ₩40,771 | ₩41,641 | +0.68% | 7.4만 |
|---|
| 2026.04.06 | ₩41,399 | ₩41,599 | ₩41,172 | ₩41,339 | -0.15% | 2.5만 |
|---|
| 2026.04.02 | ₩39,876 | ₩41,237 | ₩39,876 | ₩41,228 | +3.39% | 38.8만 |
|---|
| 2026.04.01 | ₩41,012 | ₩41,504 | ₩40,911 | ₩41,078 | +0.16% | 11.3만 |
|---|
| 2026.03.31 | ₩39,155 | ₩40,437 | ₩39,155 | ₩40,420 | +3.23% | 10만 |
|---|
| 2026.03.30 | ₩39,649 | ₩39,649 | ₩38,326 | ₩38,594 | -2.66% | 4.7만 |
|---|
| 2026.03.27 | ₩40,010 | ₩40,010 | ₩39,181 | ₩39,268 | -1.85% | 15.3만 |
|---|
| 2026.03.26 | ₩41,239 | ₩41,264 | ₩40,185 | ₩40,185 | -2.56% | 7.8만 |
|---|
| 2026.03.25 | ₩41,987 | ₩42,254 | ₩41,753 | ₩41,862 | -0.30% | 5.1만 |
|---|
| 2026.03.24 | ₩41,533 | ₩41,639 | ₩41,132 | ₩41,379 | -0.37% | 7.1만 |
|---|
| 2026.03.23 | ₩41,786 | ₩42,428 | ₩41,673 | ₩41,907 | +0.29% | 1.8만 |
|---|
| 2026.03.20 | ₩42,080 | ₩42,080 | ₩40,744 | ₩40,959 | -2.66% | 2.1만 |
|---|
| 2026.03.19 | ₩41,345 | ₩42,160 | ₩41,185 | ₩42,104 | +1.84% | 8.8천 |
|---|
| 2026.03.18 | ₩42,428 | ₩42,601 | ₩42,000 | ₩42,082 | -0.82% | 1.6만 |
|---|
| 2026.03.17 | ₩42,441 | ₩42,588 | ₩42,294 | ₩42,461 | +0.05% | 1.9만 |
|---|
| 2026.03.16 | ₩42,387 | ₩42,681 | ₩42,254 | ₩42,305 | -0.20% | 2.2만 |
|---|
| 2026.03.13 | ₩42,281 | ₩42,486 | ₩41,479 | ₩41,547 | -1.73% | 1.4만 |
|---|
| 2026.03.12 | ₩42,601 | ₩42,628 | ₩41,846 | ₩41,880 | -1.69% | 2.9만 |
|---|
| 2026.03.11 | ₩43,055 | ₩43,376 | ₩42,776 | ₩42,989 | -0.16% | 2.4만 |
|---|
| 2026.03.10 | ₩42,975 | ₩43,323 | ₩42,741 | ₩42,788 | -0.44% | 2.6만 |
|---|
| 2026.03.09 | ₩41,118 | ₩42,680 | ₩41,092 | ₩42,665 | +3.76% | 10만 |
|---|
| 2026.03.06 | ₩41,853 | ₩42,430 | ₩41,546 | ₩41,670 | -0.44% | 4.4만 |
|---|
| 2026.03.05 | ₩42,561 | ₩43,089 | ₩42,047 | ₩42,731 | +0.40% | 4만 |
|---|
| 2026.03.04 | ₩42,321 | ₩42,908 | ₩42,027 | ₩42,749 | +1.01% | 6.1만 |
|---|
| 2026.03.03 | ₩41,479 | ₩42,147 | ₩40,979 | ₩41,853 | +0.90% | 3.9만 |
|---|
| 2026.03.02 | ₩41,947 | ₩43,039 | ₩41,900 | ₩42,929 | +2.34% | 2.2만 |
|---|
| 2026.02.27 | ₩42,534 | ₩42,935 | ₩42,468 | ₩42,736 | +0.47% | 1.5만 |
|---|
| 2026.02.26 | ₩44,031 | ₩44,031 | ₩42,708 | ₩43,182 | -1.93% | 4.5만 |
|---|
| 2026.02.25 | ₩43,643 | ₩44,041 | ₩43,643 | ₩43,992 | +0.80% | 1.1만 |
|---|
| 2026.02.24 | ₩42,788 | ₩43,242 | ₩42,601 | ₩43,162 | +0.87% | 1.5만 |
|---|
| 2026.02.23 | ₩43,136 | ₩43,136 | ₩42,301 | ₩42,470 | -1.54% | 7만 |
|---|
| 2026.02.20 | ₩42,695 | ₩43,504 | ₩41,078 | ₩43,176 | +1.13% | 11.6만 |
|---|
| 2026.02.19 | ₩42,708 | ₩42,855 | ₩42,521 | ₩42,855 | +0.34% | 2.4만 |
|---|
| 2026.02.18 | ₩42,601 | ₩43,256 | ₩42,454 | ₩42,924 | +0.76% | 51.3만 |
|---|
| 2026.02.17 | ₩41,987 | ₩42,695 | ₩41,693 | ₩42,424 | +1.04% | 6.3만 |
|---|
| 2026.02.13 | ₩42,080 | ₩42,751 | ₩41,973 | ₩42,383 | +0.72% | 42.3만 |
|---|
| 2026.02.12 | ₩43,870 | ₩43,870 | ₩42,428 | ₩42,478 | -3.17% | 2.4만 |
|---|
| 2026.02.11 | ₩43,416 | ₩44,147 | ₩43,403 | ₩43,763 | +0.80% | 1.7만 |
|---|
| 2026.02.10 | ₩44,071 | ₩44,071 | ₩43,657 | ₩43,730 | -0.77% | 2만 |
|---|
| 2026.02.09 | ₩42,922 | ₩43,976 | ₩42,762 | ₩43,759 | +1.95% | 4.3만 |
|---|
| 2026.02.06 | ₩41,920 | ₩42,902 | ₩41,920 | ₩42,874 | +2.28% | 1.7만 |
|---|
| 2026.02.05 | ₩41,519 | ₩41,993 | ₩41,052 | ₩41,300 | -0.53% | 6.6만 |
|---|
| 2026.02.04 | ₩42,975 | ₩42,975 | ₩41,279 | ₩41,794 | -2.75% | 5.1만 |
|---|
| 2026.02.03 | ₩44,592 | ₩44,592 | ₩42,775 | ₩43,305 | -2.88% | 1.9만 |
|---|
| 2026.02.02 | ₩43,991 | ₩44,685 | ₩43,991 | ₩44,353 | +0.82% | 2.5만 |
|---|
| 2026.01.30 | ₩44,872 | ₩45,019 | ₩43,964 | ₩44,144 | -1.62% | 3만 |
|---|
| 2026.01.29 | ₩45,487 | ₩45,487 | ₩43,870 | ₩45,039 | -0.98% | 2.8만 |
|---|
| 2026.01.28 | ₩45,767 | ₩45,767 | ₩45,313 | ₩45,533 | -0.51% | 2.1만 |
|---|
| 2026.01.27 | ₩45,099 | ₩45,300 | ₩44,968 | ₩45,170 | +0.16% | 5.4만 |
|---|
| 2026.01.26 | ₩44,351 | ₩44,805 | ₩44,351 | ₩44,573 | +0.50% | 2.2만 |
|---|
| 2026.01.23 | ₩44,445 | ₩44,672 | ₩44,258 | ₩44,469 | +0.05% | 2만 |
|---|
| 2026.01.22 | ₩44,819 | ₩44,819 | ₩44,445 | ₩44,578 | -0.54% | 3.5만 |
|---|
| 2026.01.21 | ₩43,897 | ₩44,405 | ₩43,630 | ₩44,178 | +0.64% | 5.4만 |
|---|
| 2026.01.20 | ₩43,710 | ₩44,151 | ₩43,510 | ₩43,523 | -0.43% | 18만 |
|---|
| 2026.01.16 | ₩44,966 | ₩44,991 | ₩44,445 | ₩44,576 | -0.87% | 5.1만 |
|---|
| 2026.01.15 | ₩45,206 | ₩45,206 | ₩44,578 | ₩44,632 | -1.27% | 8.5만 |
|---|
| 2026.01.14 | ₩44,832 | ₩44,832 | ₩44,031 | ₩44,318 | -1.15% | 11.1만 |
|---|
| 2026.01.13 | ₩45,006 | ₩45,220 | ₩44,725 | ₩44,938 | -0.15% | 10.1만 |
|---|
| 2026.01.12 | ₩44,351 | ₩45,046 | ₩44,351 | ₩44,899 | +1.23% | 2.7만 |
|---|
| 2026.01.09 | ₩44,218 | ₩44,658 | ₩44,004 | ₩44,604 | +0.87% | 2.3만 |
|---|
| 2026.01.08 | ₩44,618 | ₩44,618 | ₩43,763 | ₩43,949 | -1.50% | 4.1만 |
|---|
| 2026.01.07 | ₩44,498 | ₩44,827 | ₩44,471 | ₩44,592 | +0.21% | 2.2만 |
|---|
| 2026.01.06 | ₩44,578 | ₩44,606 | ₩44,378 | ₩44,606 | +0.06% | 1.5만 |
|---|
| 2026.01.05 | ₩44,605 | ₩44,605 | ₩44,258 | ₩44,316 | -0.65% | 2만 |
|---|
| 2026.01.02 | ₩44,178 | ₩44,512 | ₩43,710 | ₩43,918 | -0.59% | 5.7만 |
|---|
| 2025.12.31 | ₩43,870 | ₩43,870 | ₩43,443 | ₩43,443 | -0.97% | 2만 |
|---|
| 2025.12.30 | ₩43,723 | ₩43,937 | ₩43,693 | ₩43,734 | +0.02% | 1.5만 |
|---|
| 2025.12.29 | ₩43,657 | ₩43,817 | ₩43,564 | ₩43,758 | +0.23% | 2만 |
|---|
| 2025.12.26 | ₩43,991 | ₩44,083 | ₩43,817 | ₩43,984 | -0.02% | 2만 |
|---|
| 2025.12.24 | ₩43,910 | ₩43,910 | ₩43,670 | ₩43,817 | -0.21% | 2.3만 |
|---|
| 2025.12.23 | ₩43,470 | ₩43,790 | ₩43,319 | ₩43,777 | +0.71% | 2.2만 |
|---|
| 2025.12.22 | ₩43,737 | ₩43,737 | ₩43,389 | ₩43,534 | -0.46% | 1.3만 |
|---|
| 2025.12.19 | ₩42,735 | ₩43,260 | ₩42,735 | ₩43,213 | +1.12% | 1.4만 |
|---|
| 2025.12.18 | ₩42,414 | ₩42,588 | ₩42,267 | ₩42,337 | -0.18% | 1.5만 |
|---|
| 2025.12.17 | ₩42,868 | ₩42,868 | ₩41,573 | ₩41,609 | -2.94% | 5만 |
|---|
| 2025.12.16 | ₩42,428 | ₩42,840 | ₩42,334 | ₩42,788 | +0.85% | 1.6만 |
|---|
| 2025.12.15 | ₩43,376 | ₩43,376 | ₩42,641 | ₩42,656 | -1.66% | 2.1만 |
|---|
| 2025.12.12 | ₩44,218 | ₩44,218 | ₩42,989 | ₩43,091 | -2.55% | 3.9만 |
|---|
| 2025.12.11 | ₩44,378 | ₩44,525 | ₩43,790 | ₩44,478 | +0.23% | 6.2만 |
|---|
| 2025.12.10 | ₩44,498 | ₩44,896 | ₩44,365 | ₩44,856 | +0.80% | 7.4만 |
|---|
| 2025.12.09 | ₩44,471 | ₩44,752 | ₩44,351 | ₩44,692 | +0.50% | 1.5만 |
|---|
| 2025.12.08 | ₩44,685 | ₩44,845 | ₩44,405 | ₩44,506 | -0.40% | 3만 |
|---|
| 2025.12.05 | ₩44,471 | ₩44,765 | ₩44,318 | ₩44,362 | -0.25% | 3.6만 |
|---|
| 2025.12.04 | ₩44,351 | ₩44,351 | ₩43,977 | ₩44,151 | -0.45% | 2.7만 |
|---|
| 2025.12.03 | ₩44,004 | ₩44,271 | ₩43,737 | ₩44,255 | +0.57% | 1.7만 |
|---|
| 2025.12.02 | ₩43,870 | ₩44,351 | ₩43,870 | ₩44,103 | +0.53% | 12.7만 |
|---|
| 2025.12.01 | ₩43,349 | ₩43,817 | ₩43,202 | ₩43,588 | +0.55% | 1.9만 |
|---|
| 2025.11.28 | ₩43,496 | ₩43,670 | ₩43,416 | ₩43,670 | +0.40% | 4.3천 |
|---|
| 2025.11.26 | ₩43,055 | ₩43,403 | ₩43,029 | ₩43,295 | +0.56% | 2.3만 |
|---|
| 2025.11.25 | ₩42,374 | ₩42,673 | ₩41,679 | ₩42,673 | +0.71% | 1.3만 |
|---|
| 2025.11.24 | ₩41,666 | ₩42,603 | ₩41,666 | ₩42,603 | +2.25% | 1.3만 |
|---|
| 2025.11.21 | ₩41,212 | ₩41,653 | ₩40,330 | ₩41,092 | -0.29% | 3만 |
|---|
| 2025.11.20 | ₩43,363 | ₩43,510 | ₩41,052 | ₩41,058 | -5.31% | 11.4만 |
|---|
| 2025.11.19 | ₩42,788 | ₩42,943 | ₩42,094 | ₩42,361 | -1.00% | 11만 |
|---|
| 2025.11.18 | ₩42,347 | ₩42,441 | ₩41,679 | ₩42,059 | -0.68% | 1.5만 |
|---|
| 2025.11.17 | ₩42,935 | ₩43,244 | ₩42,414 | ₩42,474 | -1.07% | 1.2만 |
|---|
| 2025.11.14 | ₩42,281 | ₩43,508 | ₩42,080 | ₩43,089 | +1.91% | 1.8만 |
|---|
| 2025.11.13 | ₩43,750 | ₩43,910 | ₩43,015 | ₩43,162 | -1.34% | 2.4만 |
|---|
| 2025.11.12 | ₩44,792 | ₩44,792 | ₩44,266 | ₩44,373 | -0.94% | 1.8만 |
|---|
| 2025.11.11 | ₩44,712 | ₩44,712 | ₩44,258 | ₩44,401 | -0.70% | 2.7만 |
|---|
| 2025.11.10 | ₩44,699 | ₩44,899 | ₩44,504 | ₩44,882 | +0.41% | 7.5천 |
|---|
| 2025.11.07 | ₩43,316 | ₩43,722 | ₩42,748 | ₩43,722 | +0.94% | 1.2만 |
|---|
| 2025.11.06 | ₩44,912 | ₩44,912 | ₩43,962 | ₩43,974 | -2.09% | 53.2만 |
|---|
| 2025.11.05 | ₩45,019 | ₩45,286 | ₩44,926 | ₩44,926 | -0.21% | 3.4만 |
|---|
| 2025.11.04 | ₩44,890 | ₩45,419 | ₩44,693 | ₩44,701 | -0.42% | 2.1만 |
|---|
| 2025.11.03 | ₩46,382 | ₩46,382 | ₩45,985 | ₩45,985 | -0.86% | 5.7만 |
|---|
| 2025.10.31 | ₩46,262 | ₩46,262 | ₩45,714 | ₩45,889 | -0.81% | 7.2천 |
|---|
| 2025.10.30 | ₩46,288 | ₩46,368 | ₩45,786 | ₩45,786 | -1.09% | 1.3만 |
|---|
| 2025.10.29 | ₩46,742 | ₩46,783 | ₩46,302 | ₩46,672 | -0.15% | 1.7만 |
|---|
| 2025.10.28 | ₩46,061 | ₩46,355 | ₩45,901 | ₩46,209 | +0.32% | 3.6만 |
|---|
| 2025.10.27 | ₩45,647 | ₩45,908 | ₩45,513 | ₩45,908 | +0.57% | 6.1천 |
|---|
| 2025.10.24 | ₩44,805 | ₩45,059 | ₩44,795 | ₩44,980 | +0.39% | 1.4만 |
|---|
| 2025.10.23 | ₩43,683 | ₩44,270 | ₩43,683 | ₩44,240 | +1.28% | 9.7천 |
|---|
| 2025.10.22 | ₩44,004 | ₩44,191 | ₩43,268 | ₩43,598 | -0.92% | 1.6만 |
|---|
| 2025.10.21 | ₩44,351 | ₩44,351 | ₩44,084 | ₩44,135 | -0.49% | 5.3천 |
|---|
| 2025.10.20 | ₩44,084 | ₩44,525 | ₩44,084 | ₩44,330 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩43,240 | ₩43,773 | ₩43,240 | ₩43,773 | +1.23% | 3.6천 |
|---|
| 2025.10.16 | ₩44,004 | ₩44,231 | ₩43,416 | ₩43,634 | -0.84% | 8.2천 |
|---|
| 2025.10.15 | ₩44,031 | ₩44,116 | ₩43,623 | ₩43,804 | -0.52% | 1.4만 |
|---|
| 2025.10.14 | ₩42,842 | ₩43,777 | ₩42,810 | ₩43,270 | +1.00% | 1.1만 |
|---|
| 2025.10.13 | ₩43,830 | ₩43,964 | ₩43,523 | ₩43,933 | +0.23% | 1.1만 |
|---|
| 2025.10.10 | ₩44,805 | ₩44,805 | ₩42,711 | ₩42,711 | -4.68% | 3.9만 |
|---|