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 | ₩60,136 | ₩60,136 | ₩59,616 | ₩59,869 | -0.44% | 4.9만 |
| 2026.10.08 | ₩60,283 | ₩60,590 | ₩59,042 | ₩59,416 | -1.44% | 6.3만 |
| 2026.10.07 | ₩60,523 | ₩60,977 | ₩60,377 | ₩60,937 | +0.68% | 9.4만 |
| 2026.10.06 | ₩61,912 | ₩61,965 | ₩61,404 | ₩61,445 | -0.75% | 13.1만 |
| 2026.10.05 | ₩60,924 | ₩61,605 | ₩60,817 | ₩61,471 | +0.90% | 24.6만 |
| 2026.10.02 | ₩60,710 | ₩61,404 | ₩60,417 | ₩60,897 | +0.31% | 13.2만 |
| 2026.10.01 | ₩59,416 | ₩60,091 | ₩59,189 | ₩59,909 | +0.83% | 28.5만 |
| 2026.09.30 | ₩59,135 | ₩59,556 | ₩59,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,322 |
| +0.32% |
| 12.8만 |
| 2026.09.29 | ₩58,988 | ₩59,416 | ₩58,848 | ₩59,082 | +0.16% | 12.4만 |
|---|
| 2026.09.28 | ₩59,028 | ₩59,175 | ₩58,014 | ₩58,655 | -0.63% | 5.2만 |
|---|
| 2026.09.25 | ₩59,803 | ₩59,963 | ₩59,335 | ₩59,669 | -0.22% | 12.1만 |
|---|
| 2026.09.24 | ₩58,601 | ₩59,622 | ₩58,468 | ₩59,616 | +1.73% | 14.8만 |
|---|
| 2026.09.23 | ₩59,909 | ₩59,909 | ₩59,028 | ₩59,270 | -1.07% | 8.4만 |
|---|
| 2026.09.22 | ₩59,362 | ₩60,297 | ₩59,335 | ₩60,215 | +1.44% | 13.1만 |
|---|
| 2026.09.21 | ₩58,134 | ₩59,656 | ₩58,134 | ₩59,544 | +2.42% | 12.4만 |
|---|
| 2026.09.18 | ₩56,893 | ₩57,154 | ₩56,505 | ₩57,154 | +0.46% | 5.4만 |
|---|
| 2026.09.17 | ₩56,252 | ₩56,652 | ₩56,145 | ₩56,551 | +0.53% | 5.3만 |
|---|
| 2026.09.16 | ₩55,131 | ₩55,598 | ₩54,583 | ₩54,982 | -0.27% | 7.9만 |
|---|
| 2026.09.15 | ₩54,810 | ₩54,890 | ₩54,396 | ₩54,468 | -0.62% | 4.3만 |
|---|
| 2026.09.14 | ₩54,543 | ₩55,050 | ₩54,116 | ₩54,675 | +0.24% | 11.8만 |
|---|
| 2026.09.11 | ₩56,425 | ₩56,465 | ₩56,145 | ₩56,238 | -0.33% | 4.9만 |
|---|
| 2026.09.10 | ₩55,705 | ₩56,025 | ₩55,578 | ₩55,591 | -0.20% | 5.2만 |
|---|
| 2026.09.09 | ₩56,532 | ₩56,843 | ₩56,447 | ₩56,651 | +0.21% | 5.6만 |
|---|
| 2026.09.08 | ₩56,759 | ₩57,026 | ₩56,379 | ₩56,675 | -0.15% | 7.5만 |
|---|
| 2026.09.04 | ₩55,664 | ₩56,185 | ₩55,664 | ₩56,121 | +0.82% | 14.3만 |
|---|
| 2026.09.03 | ₩54,783 | ₩55,464 | ₩54,396 | ₩55,317 | +0.97% | 16.1만 |
|---|
| 2026.09.02 | ₩54,330 | ₩54,703 | ₩54,129 | ₩54,673 | +0.63% | 8.9만 |
|---|
| 2026.09.01 | ₩54,677 | ₩54,904 | ₩54,156 | ₩54,436 | -0.44% | 12.4만 |
|---|
| 2026.08.31 | ₩55,264 | ₩55,504 | ₩55,065 | ₩55,474 | +0.38% | 7.6만 |
|---|
| 2026.08.28 | ₩56,212 | ₩56,372 | ₩55,291 | ₩55,383 | -1.47% | 6.2만 |
|---|
| 2026.08.27 | ₩55,745 | ₩56,305 | ₩55,745 | ₩56,287 | +0.97% | 9.5만 |
|---|
| 2026.08.26 | ₩54,824 | ₩55,024 | ₩54,590 | ₩54,957 | +0.24% | 5.4만 |
|---|
| 2026.08.25 | ₩54,717 | ₩54,984 | ₩54,436 | ₩54,846 | +0.24% | 7.2만 |
|---|
| 2026.08.24 | ₩54,743 | ₩54,743 | ₩53,742 | ₩54,115 | -1.15% | 10만 |
|---|
| 2026.08.21 | ₩55,317 | ₩55,317 | ₩54,690 | ₩55,157 | -0.29% | 5.8만 |
|---|
| 2026.08.20 | ₩54,783 | ₩55,010 | ₩54,574 | ₩54,922 | +0.25% | 12.8만 |
|---|
| 2026.08.19 | ₩55,691 | ₩55,691 | ₩54,450 | ₩54,926 | -1.37% | 6.2만 |
|---|
| 2026.08.18 | ₩56,292 | ₩56,292 | ₩55,424 | ₩55,664 | -1.11% | 15.2만 |
|---|
| 2026.08.17 | ₩57,840 | ₩58,174 | ₩57,547 | ₩57,699 | -0.24% | 6.3만 |
|---|
| 2026.08.14 | ₩58,027 | ₩58,027 | ₩57,106 | ₩57,378 | -1.12% | 6.1만 |
|---|
| 2026.08.13 | ₩56,986 | ₩58,001 | ₩56,879 | ₩57,680 | +1.22% | 19.3만 |
|---|
| 2026.08.12 | ₩56,799 | ₩57,333 | ₩56,505 | ₩56,875 | +0.13% | 14.1만 |
|---|
| 2026.08.11 | ₩56,198 | ₩56,198 | ₩55,411 | ₩55,652 | -0.97% | 3.9만 |
|---|
| 2026.08.10 | ₩55,851 | ₩56,130 | ₩55,518 | ₩55,600 | -0.45% | 9.5만 |
|---|
| 2026.08.07 | ₩56,065 | ₩56,152 | ₩55,264 | ₩56,061 | -0.01% | 5.8만 |
|---|
| 2026.08.06 | ₩54,530 | ₩55,598 | ₩54,330 | ₩55,092 | +1.03% | 10.1만 |
|---|
| 2026.08.05 | ₩56,238 | ₩56,452 | ₩55,531 | ₩55,612 | -1.11% | 8.2만 |
|---|
| 2026.08.04 | ₩54,783 | ₩56,546 | ₩54,783 | ₩56,348 | +2.86% | 22.8만 |
|---|
| 2026.08.03 | ₩52,221 | ₩54,063 | ₩52,007 | ₩53,872 | +3.16% | 15.7만 |
|---|
| 2026.07.31 | ₩53,342 | ₩53,609 | ₩51,940 | ₩52,581 | -1.43% | 14.4만 |
|---|
| 2026.07.30 | ₩50,926 | ₩52,087 | ₩50,659 | ₩52,034 | +2.18% | 5.7만 |
|---|
| 2026.07.29 | ₩50,685 | ₩51,059 | ₩49,173 | ₩49,364 | -2.61% | 6.1만 |
|---|
| 2026.07.28 | ₩50,992 | ₩51,266 | ₩49,778 | ₩50,966 | -0.05% | 7.3만 |
|---|
| 2026.07.27 | ₩53,315 | ₩53,422 | ₩51,380 | ₩52,187 | -2.12% | 4.5만 |
|---|
| 2026.07.24 | ₩53,756 | ₩53,756 | ₩52,474 | ₩52,568 | -2.21% | 42.3만 |
|---|
| 2026.07.23 | ₩54,343 | ₩54,637 | ₩53,515 | ₩54,019 | -0.60% | 9.6만 |
|---|
| 2026.07.22 | ₩54,557 | ₩55,398 | ₩54,436 | ₩55,061 | +0.92% | 26.9만 |
|---|
| 2026.07.21 | ₩54,717 | ₩55,357 | ₩54,436 | ₩55,296 | +1.06% | 7.3만 |
|---|
| 2026.07.20 | ₩54,036 | ₩54,263 | ₩53,422 | ₩53,433 | -1.12% | 21.2만 |
|---|
| 2026.07.17 | ₩52,407 | ₩53,809 | ₩51,500 | ₩53,142 | +1.40% | 24.1만 |
|---|
| 2026.07.16 | ₩54,917 | ₩54,917 | ₩53,702 | ₩53,965 | -1.73% | 9.3만 |
|---|
| 2026.07.15 | ₩56,839 | ₩56,839 | ₩54,810 | ₩55,819 | -1.79% | 5.7만 |
|---|
| 2026.07.14 | ₩56,359 | ₩56,479 | ₩55,559 | ₩56,177 | -0.32% | 4.8만 |
|---|
| 2026.07.13 | ₩56,065 | ₩56,065 | ₩54,880 | ₩55,065 | -1.78% | 10만 |
|---|
| 2026.07.10 | ₩57,066 | ₩57,273 | ₩56,425 | ₩57,150 | +0.15% | 5.8만 |
|---|
| 2026.07.09 | ₩56,946 | ₩57,519 | ₩56,706 | ₩57,265 | +0.56% | 7.5만 |
|---|
| 2026.07.08 | ₩54,984 | ₩56,065 | ₩54,650 | ₩56,065 | +1.97% | 8.5만 |
|---|
| 2026.07.07 | ₩55,918 | ₩55,992 | ₩54,783 | ₩55,558 | -0.64% | 8.3만 |
|---|
| 2026.07.06 | ₩56,812 | ₩57,734 | ₩56,812 | ₩57,214 | +0.71% | 6.3만 |
|---|
| 2026.07.02 | ₩57,600 | ₩58,147 | ₩55,277 | ₩55,972 | -2.83% | 18.7만 |
|---|
| 2026.07.01 | ₩58,548 | ₩58,708 | ₩57,740 | ₩57,760 | -1.35% | 13.3만 |
|---|
| 2026.06.30 | ₩58,187 | ₩59,642 | ₩57,867 | ₩59,536 | +2.32% | 7.9만 |
|---|
| 2026.06.29 | ₩56,666 | ₩57,800 | ₩55,478 | ₩57,772 | +1.95% | 10.3만 |
|---|
| 2026.06.26 | ₩56,118 | ₩56,799 | ₩55,624 | ₩56,279 | +0.29% | 8.9만 |
|---|
| 2026.06.25 | ₩58,721 | ₩58,721 | ₩56,065 | ₩57,320 | -2.39% | 11.6만 |
|---|
| 2026.06.24 | ₩57,093 | ₩57,399 | ₩56,052 | ₩56,732 | -0.63% | 6.2만 |
|---|
| 2026.06.23 | ₩56,973 | ₩57,987 | ₩56,799 | ₩57,011 | +0.07% | 12만 |
|---|
| 2026.06.22 | ₩60,483 | ₩60,657 | ₩59,569 | ₩60,024 | -0.76% | 6.8만 |
|---|
| 2026.06.18 | ₩59,349 | ₩59,936 | ₩58,868 | ₩59,843 | +0.83% | 10.5만 |
|---|
| 2026.06.17 | ₩58,895 | ₩59,028 | ₩57,493 | ₩57,667 | -2.09% | 13.4만 |
|---|
| 2026.06.16 | ₩59,335 | ₩59,682 | ₩57,507 | ₩57,615 | -2.90% | 12.5만 |
|---|
| 2026.06.15 | ₩58,721 | ₩59,334 | ₩58,588 | ₩59,170 | +0.76% | 8.6만 |
|---|
| 2026.06.12 | ₩56,505 | ₩57,226 | ₩56,038 | ₩56,882 | +0.67% | 7.3만 |
|---|
| 2026.06.11 | ₩54,783 | ₩56,626 | ₩54,356 | ₩56,463 | +3.07% | 19.5만 |
|---|
| 2026.06.10 | ₩54,917 | ₩55,931 | ₩53,983 | ₩54,103 | -1.48% | 9.7만 |
|---|
| 2026.06.09 | ₩57,360 | ₩57,547 | ₩53,248 | ₩55,572 | -3.12% | 17.2만 |
|---|
| 2026.06.08 | ₩56,639 | ₩56,930 | ₩55,918 | ₩56,288 | -0.62% | 9.8만 |
|---|
| 2026.06.05 | ₩57,734 | ₩57,734 | ₩54,637 | ₩54,810 | -5.06% | 36만 |
|---|
| 2026.06.04 | ₩58,468 | ₩59,562 | ₩57,760 | ₩59,175 | +1.21% | 14.9만 |
|---|
| 2026.06.03 | ₩61,084 | ₩61,084 | ₩59,402 | ₩60,096 | -1.62% | 30.6만 |
|---|
| 2026.06.02 | ₩60,243 | ₩60,684 | ₩59,736 | ₩60,590 | +0.58% | 23.3만 |
|---|
| 2026.06.01 | ₩59,082 | ₩60,190 | ₩58,600 | ₩59,936 | +1.45% | 13.2만 |
|---|
| 2026.05.29 | ₩59,095 | ₩59,346 | ₩58,454 | ₩58,934 | -0.27% | 13.8만 |
|---|
| 2026.05.28 | ₩57,894 | ₩59,819 | ₩57,427 | ₩58,721 | +1.43% | 94.6만 |
|---|
| 2026.05.27 | ₩58,227 | ₩58,227 | ₩56,946 | ₩57,640 | -1.01% | 13만 |
|---|
| 2026.05.26 | ₩57,240 | ₩57,840 | ₩56,906 | ₩57,758 | +0.90% | 14만 |
|---|
| 2026.05.22 | ₩56,238 | ₩56,546 | ₩55,955 | ₩56,105 | -0.24% | 51.9만 |
|---|
| 2026.05.21 | ₩54,930 | ₩55,889 | ₩54,904 | ₩55,607 | +1.23% | 6.2만 |
|---|
| 2026.05.20 | ₩54,076 | ₩55,131 | ₩54,009 | ₩55,069 | +1.84% | 6만 |
|---|
| 2026.05.19 | ₩53,409 | ₩54,084 | ₩52,648 | ₩53,443 | +0.06% | 10.5만 |
|---|
| 2026.05.18 | ₩54,890 | ₩54,890 | ₩53,262 | ₩53,969 | -1.68% | 12.4만 |
|---|
| 2026.05.15 | ₩54,650 | ₩55,144 | ₩54,009 | ₩54,407 | -0.44% | 16.3만 |
|---|
| 2026.05.14 | ₩55,077 | ₩56,092 | ₩55,077 | ₩55,905 | +1.50% | 17만 |
|---|
| 2026.05.13 | ₩55,090 | ₩55,624 | ₩54,120 | ₩55,321 | +0.42% | 25만 |
|---|
| 2026.05.12 | ₩54,824 | ₩55,197 | ₩53,228 | ₩54,398 | -0.78% | 4.8만 |
|---|
| 2026.05.11 | ₩55,237 | ₩55,664 | ₩55,004 | ₩55,528 | +0.53% | 7.6만 |
|---|
| 2026.05.08 | ₩53,876 | ₩54,965 | ₩53,796 | ₩54,965 | +2.02% | 5.4만 |
|---|
| 2026.05.07 | ₩53,809 | ₩54,003 | ₩52,888 | ₩53,231 | -1.07% | 6.6만 |
|---|
| 2026.05.06 | ₩53,128 | ₩53,657 | ₩52,634 | ₩53,657 | +0.99% | 10.4만 |
|---|
| 2026.05.05 | ₩51,566 | ₩51,913 | ₩51,313 | ₩51,709 | +0.28% | 4.6만 |
|---|
| 2026.05.04 | ₩50,886 | ₩51,099 | ₩50,285 | ₩50,669 | -0.42% | 6.2만 |
|---|
| 2026.05.01 | ₩50,285 | ₩50,912 | ₩50,285 | ₩50,739 | +0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩50,071 | ₩50,125 | ₩49,017 | ₩50,085 | +0.03% | 6.1만 |
|---|
| 2026.04.29 | ₩49,217 | ₩49,484 | ₩48,830 | ₩49,424 | +0.42% | 3.6만 |
|---|
| 2026.04.28 | ₩48,830 | ₩49,110 | ₩48,389 | ₩49,014 | +0.38% | 3.2만 |
|---|
| 2026.04.27 | ₩50,111 | ₩50,111 | ₩49,711 | ₩50,094 | -0.03% | 2.4만 |
|---|
| 2026.04.24 | ₩49,511 | ₩50,098 | ₩49,190 | ₩50,015 | +1.02% | 3만 |
|---|
| 2026.04.23 | ₩48,536 | ₩48,750 | ₩47,575 | ₩48,102 | -0.89% | 5.3만 |
|---|
| 2026.04.22 | ₩48,323 | ₩48,777 | ₩47,962 | ₩48,759 | +0.90% | 4.4만 |
|---|
| 2026.04.21 | ₩48,122 | ₩48,189 | ₩47,468 | ₩47,564 | -1.16% | 3.3만 |
|---|
| 2026.04.20 | ₩47,922 | ₩47,922 | ₩47,508 | ₩47,798 | -0.26% | 1.6만 |
|---|
| 2026.04.17 | ₩47,802 | ₩48,056 | ₩47,602 | ₩47,851 | +0.10% | 5.8만 |
|---|
| 2026.04.16 | ₩46,801 | ₩47,292 | ₩46,327 | ₩47,067 | +0.57% | 2.6만 |
|---|
| 2026.04.15 | ₩46,120 | ₩46,693 | ₩45,973 | ₩46,635 | +1.12% | 10.7만 |
|---|
| 2026.04.14 | ₩45,533 | ₩45,933 | ₩45,375 | ₩45,716 | +0.40% | 30.6만 |
|---|
| 2026.04.13 | ₩43,904 | ₩44,905 | ₩43,892 | ₩44,847 | +2.15% | 4.3만 |
|---|
| 2026.04.10 | ₩44,064 | ₩44,318 | ₩43,944 | ₩44,008 | -0.13% | 2.2만 |
|---|
| 2026.04.09 | ₩43,597 | ₩43,697 | ₩43,130 | ₩43,637 | +0.09% | 2만 |
|---|
| 2026.04.08 | ₩44,104 | ₩44,104 | ₩43,270 | ₩43,493 | -1.39% | 7.2만 |
|---|
| 2026.04.07 | ₩41,328 | ₩41,942 | ₩40,741 | ₩41,610 | +0.68% | 7.4만 |
|---|
| 2026.04.06 | ₩41,368 | ₩41,568 | ₩41,141 | ₩41,308 | -0.15% | 2.5만 |
|---|
| 2026.04.02 | ₩39,846 | ₩41,206 | ₩39,846 | ₩41,197 | +3.39% | 38.8만 |
|---|
| 2026.04.01 | ₩40,981 | ₩41,473 | ₩40,881 | ₩41,048 | +0.16% | 11.3만 |
|---|
| 2026.03.31 | ₩39,125 | ₩40,407 | ₩39,125 | ₩40,389 | +3.23% | 10만 |
|---|
| 2026.03.30 | ₩39,619 | ₩39,619 | ₩38,298 | ₩38,565 | -2.66% | 4.7만 |
|---|
| 2026.03.27 | ₩39,980 | ₩39,980 | ₩39,152 | ₩39,239 | -1.85% | 15.3만 |
|---|
| 2026.03.26 | ₩41,208 | ₩41,233 | ₩40,155 | ₩40,155 | -2.56% | 7.8만 |
|---|
| 2026.03.25 | ₩41,955 | ₩42,222 | ₩41,722 | ₩41,831 | -0.30% | 5.1만 |
|---|
| 2026.03.24 | ₩41,501 | ₩41,608 | ₩41,101 | ₩41,348 | -0.37% | 7.1만 |
|---|
| 2026.03.23 | ₩41,755 | ₩42,396 | ₩41,642 | ₩41,875 | +0.29% | 1.8만 |
|---|
| 2026.03.20 | ₩42,049 | ₩42,049 | ₩40,714 | ₩40,929 | -2.66% | 2.1만 |
|---|
| 2026.03.19 | ₩41,315 | ₩42,129 | ₩41,154 | ₩42,073 | +1.84% | 8.8천 |
|---|
| 2026.03.18 | ₩42,396 | ₩42,569 | ₩41,969 | ₩42,050 | -0.82% | 1.6만 |
|---|
| 2026.03.17 | ₩42,409 | ₩42,556 | ₩42,262 | ₩42,429 | +0.05% | 1.9만 |
|---|
| 2026.03.16 | ₩42,356 | ₩42,649 | ₩42,222 | ₩42,273 | -0.20% | 2.2만 |
|---|
| 2026.03.13 | ₩42,249 | ₩42,455 | ₩41,448 | ₩41,516 | -1.73% | 1.4만 |
|---|
| 2026.03.12 | ₩42,569 | ₩42,596 | ₩41,815 | ₩41,848 | -1.69% | 2.9만 |
|---|
| 2026.03.11 | ₩43,023 | ₩43,344 | ₩42,744 | ₩42,956 | -0.16% | 2.4만 |
|---|
| 2026.03.10 | ₩42,943 | ₩43,290 | ₩42,709 | ₩42,756 | -0.44% | 2.6만 |
|---|
| 2026.03.09 | ₩41,088 | ₩42,648 | ₩41,061 | ₩42,633 | +3.76% | 10만 |
|---|
| 2026.03.06 | ₩41,822 | ₩42,398 | ₩41,515 | ₩41,639 | -0.44% | 4.4만 |
|---|
| 2026.03.05 | ₩42,529 | ₩43,057 | ₩42,015 | ₩42,699 | +0.40% | 4만 |
|---|
| 2026.03.04 | ₩42,289 | ₩42,876 | ₩41,995 | ₩42,717 | +1.01% | 6.1만 |
|---|
| 2026.03.03 | ₩41,448 | ₩42,115 | ₩40,949 | ₩41,822 | +0.90% | 3.9만 |
|---|
| 2026.03.02 | ₩41,915 | ₩43,007 | ₩41,869 | ₩42,896 | +2.34% | 2.2만 |
|---|
| 2026.02.27 | ₩42,503 | ₩42,903 | ₩42,436 | ₩42,704 | +0.47% | 1.5만 |
|---|
| 2026.02.26 | ₩43,998 | ₩43,998 | ₩42,676 | ₩43,150 | -1.93% | 4.5만 |
|---|
| 2026.02.25 | ₩43,611 | ₩44,008 | ₩43,611 | ₩43,959 | +0.80% | 1.1만 |
|---|
| 2026.02.24 | ₩42,756 | ₩43,210 | ₩42,569 | ₩43,130 | +0.87% | 1.5만 |
|---|
| 2026.02.23 | ₩43,103 | ₩43,103 | ₩42,269 | ₩42,439 | -1.54% | 7만 |
|---|
| 2026.02.20 | ₩42,663 | ₩43,472 | ₩41,048 | ₩43,143 | +1.13% | 11.6만 |
|---|
| 2026.02.19 | ₩42,676 | ₩42,823 | ₩42,489 | ₩42,823 | +0.34% | 2.4만 |
|---|
| 2026.02.18 | ₩42,569 | ₩43,223 | ₩42,422 | ₩42,892 | +0.76% | 51.3만 |
|---|
| 2026.02.17 | ₩41,955 | ₩42,663 | ₩41,662 | ₩42,392 | +1.04% | 6.3만 |
|---|
| 2026.02.13 | ₩42,049 | ₩42,719 | ₩41,942 | ₩42,352 | +0.72% | 42.3만 |
|---|
| 2026.02.12 | ₩43,837 | ₩43,837 | ₩42,396 | ₩42,447 | -3.17% | 2.4만 |
|---|
| 2026.02.11 | ₩43,384 | ₩44,114 | ₩43,370 | ₩43,731 | +0.80% | 1.7만 |
|---|
| 2026.02.10 | ₩44,038 | ₩44,038 | ₩43,624 | ₩43,697 | -0.77% | 2만 |
|---|
| 2026.02.09 | ₩42,890 | ₩43,943 | ₩42,730 | ₩43,727 | +1.95% | 4.3만 |
|---|
| 2026.02.06 | ₩41,889 | ₩42,870 | ₩41,889 | ₩42,842 | +2.28% | 1.7만 |
|---|
| 2026.02.05 | ₩41,488 | ₩41,962 | ₩41,021 | ₩41,269 | -0.53% | 6.6만 |
|---|
| 2026.02.04 | ₩42,943 | ₩42,943 | ₩41,248 | ₩41,763 | -2.75% | 5.1만 |
|---|
| 2026.02.03 | ₩44,558 | ₩44,558 | ₩42,743 | ₩43,273 | -2.88% | 1.9만 |
|---|
| 2026.02.02 | ₩43,958 | ₩44,652 | ₩43,958 | ₩44,319 | +0.82% | 2.5만 |
|---|
| 2026.01.30 | ₩44,839 | ₩44,985 | ₩43,931 | ₩44,111 | -1.62% | 3만 |
|---|
| 2026.01.29 | ₩45,453 | ₩45,453 | ₩43,837 | ₩45,005 | -0.98% | 2.8만 |
|---|
| 2026.01.28 | ₩45,733 | ₩45,733 | ₩45,279 | ₩45,499 | -0.51% | 2.1만 |
|---|
| 2026.01.27 | ₩45,066 | ₩45,266 | ₩44,935 | ₩45,136 | +0.16% | 5.4만 |
|---|
| 2026.01.26 | ₩44,318 | ₩44,772 | ₩44,318 | ₩44,540 | +0.50% | 2.2만 |
|---|
| 2026.01.23 | ₩44,411 | ₩44,638 | ₩44,225 | ₩44,435 | +0.05% | 2만 |
|---|
| 2026.01.22 | ₩44,785 | ₩44,785 | ₩44,411 | ₩44,545 | -0.54% | 3.5만 |
|---|
| 2026.01.21 | ₩43,864 | ₩44,371 | ₩43,597 | ₩44,144 | +0.64% | 5.4만 |
|---|
| 2026.01.20 | ₩43,677 | ₩44,118 | ₩43,477 | ₩43,490 | -0.43% | 18만 |
|---|
| 2026.01.16 | ₩44,932 | ₩44,957 | ₩44,411 | ₩44,542 | -0.87% | 5.1만 |
|---|
| 2026.01.15 | ₩45,172 | ₩45,172 | ₩44,545 | ₩44,598 | -1.27% | 8.5만 |
|---|
| 2026.01.14 | ₩44,799 | ₩44,799 | ₩43,998 | ₩44,285 | -1.15% | 11.1만 |
|---|
| 2026.01.13 | ₩44,972 | ₩45,186 | ₩44,692 | ₩44,904 | -0.15% | 10.1만 |
|---|
| 2026.01.12 | ₩44,318 | ₩45,012 | ₩44,318 | ₩44,865 | +1.23% | 2.7만 |
|---|
| 2026.01.09 | ₩44,185 | ₩44,625 | ₩43,971 | ₩44,570 | +0.87% | 2.3만 |
|---|
| 2026.01.08 | ₩44,585 | ₩44,585 | ₩43,731 | ₩43,916 | -1.50% | 4.1만 |
|---|
| 2026.01.07 | ₩44,465 | ₩44,793 | ₩44,438 | ₩44,558 | +0.21% | 2.2만 |
|---|
| 2026.01.06 | ₩44,545 | ₩44,573 | ₩44,345 | ₩44,573 | +0.06% | 1.5만 |
|---|
| 2026.01.05 | ₩44,572 | ₩44,572 | ₩44,225 | ₩44,283 | -0.65% | 2만 |
|---|
| 2026.01.02 | ₩44,144 | ₩44,478 | ₩43,677 | ₩43,886 | -0.59% | 5.7만 |
|---|
| 2025.12.31 | ₩43,837 | ₩43,837 | ₩43,410 | ₩43,410 | -0.97% | 2만 |
|---|
| 2025.12.30 | ₩43,691 | ₩43,904 | ₩43,660 | ₩43,701 | +0.02% | 1.5만 |
|---|
| 2025.12.29 | ₩43,624 | ₩43,784 | ₩43,532 | ₩43,725 | +0.23% | 2만 |
|---|
| 2025.12.26 | ₩43,958 | ₩44,050 | ₩43,784 | ₩43,951 | -0.02% | 2만 |
|---|
| 2025.12.24 | ₩43,878 | ₩43,878 | ₩43,637 | ₩43,784 | -0.21% | 2.3만 |
|---|
| 2025.12.23 | ₩43,437 | ₩43,757 | ₩43,286 | ₩43,744 | +0.71% | 2.2만 |
|---|
| 2025.12.22 | ₩43,704 | ₩43,704 | ₩43,357 | ₩43,501 | -0.46% | 1.3만 |
|---|
| 2025.12.19 | ₩42,703 | ₩43,227 | ₩42,703 | ₩43,181 | +1.12% | 1.4만 |
|---|
| 2025.12.18 | ₩42,382 | ₩42,556 | ₩42,236 | ₩42,305 | -0.18% | 1.5만 |
|---|
| 2025.12.17 | ₩42,836 | ₩42,836 | ₩41,541 | ₩41,578 | -2.94% | 5만 |
|---|
| 2025.12.16 | ₩42,396 | ₩42,808 | ₩42,302 | ₩42,756 | +0.85% | 1.6만 |
|---|
| 2025.12.15 | ₩43,344 | ₩43,344 | ₩42,609 | ₩42,624 | -1.66% | 2.1만 |
|---|
| 2025.12.12 | ₩44,185 | ₩44,185 | ₩42,956 | ₩43,059 | -2.55% | 3.9만 |
|---|
| 2025.12.11 | ₩44,345 | ₩44,492 | ₩43,757 | ₩44,445 | +0.23% | 6.2만 |
|---|
| 2025.12.10 | ₩44,465 | ₩44,863 | ₩44,331 | ₩44,823 | +0.80% | 7.4만 |
|---|
| 2025.12.09 | ₩44,438 | ₩44,718 | ₩44,318 | ₩44,658 | +0.50% | 1.5만 |
|---|
| 2025.12.08 | ₩44,652 | ₩44,812 | ₩44,371 | ₩44,473 | -0.40% | 3만 |
|---|
| 2025.12.05 | ₩44,438 | ₩44,732 | ₩44,285 | ₩44,329 | -0.25% | 3.6만 |
|---|
| 2025.12.04 | ₩44,318 | ₩44,318 | ₩43,944 | ₩44,118 | -0.45% | 2.7만 |
|---|
| 2025.12.03 | ₩43,971 | ₩44,238 | ₩43,704 | ₩44,222 | +0.57% | 1.7만 |
|---|
| 2025.12.02 | ₩43,837 | ₩44,318 | ₩43,837 | ₩44,070 | +0.53% | 12.7만 |
|---|
| 2025.12.01 | ₩43,317 | ₩43,784 | ₩43,170 | ₩43,556 | +0.55% | 1.9만 |
|---|
| 2025.11.28 | ₩43,464 | ₩43,637 | ₩43,384 | ₩43,637 | +0.40% | 4.3천 |
|---|
| 2025.11.26 | ₩43,023 | ₩43,370 | ₩42,996 | ₩43,262 | +0.56% | 2.3만 |
|---|
| 2025.11.25 | ₩42,342 | ₩42,641 | ₩41,648 | ₩42,641 | +0.71% | 1.3만 |
|---|
| 2025.11.24 | ₩41,635 | ₩42,571 | ₩41,635 | ₩42,571 | +2.25% | 1.3만 |
|---|
| 2025.11.21 | ₩41,181 | ₩41,622 | ₩40,300 | ₩41,061 | -0.29% | 3만 |
|---|
| 2025.11.20 | ₩43,330 | ₩43,477 | ₩41,021 | ₩41,028 | -5.31% | 11.4만 |
|---|
| 2025.11.19 | ₩42,756 | ₩42,911 | ₩42,062 | ₩42,329 | -1.00% | 11만 |
|---|
| 2025.11.18 | ₩42,316 | ₩42,409 | ₩41,648 | ₩42,027 | -0.68% | 1.5만 |
|---|
| 2025.11.17 | ₩42,903 | ₩43,211 | ₩42,382 | ₩42,443 | -1.07% | 1.2만 |
|---|
| 2025.11.14 | ₩42,249 | ₩43,476 | ₩42,049 | ₩43,057 | +1.91% | 1.8만 |
|---|
| 2025.11.13 | ₩43,717 | ₩43,878 | ₩42,983 | ₩43,130 | -1.34% | 2.4만 |
|---|
| 2025.11.12 | ₩44,759 | ₩44,759 | ₩44,233 | ₩44,339 | -0.94% | 1.8만 |
|---|
| 2025.11.11 | ₩44,678 | ₩44,678 | ₩44,225 | ₩44,367 | -0.70% | 2.7만 |
|---|
| 2025.11.10 | ₩44,665 | ₩44,865 | ₩44,470 | ₩44,848 | +0.41% | 7.5천 |
|---|
| 2025.11.07 | ₩43,283 | ₩43,689 | ₩42,716 | ₩43,689 | +0.94% | 1.2만 |
|---|
| 2025.11.06 | ₩44,879 | ₩44,879 | ₩43,930 | ₩43,942 | -2.09% | 53.2만 |
|---|
| 2025.11.05 | ₩44,985 | ₩45,252 | ₩44,892 | ₩44,892 | -0.21% | 3.4만 |
|---|
| 2025.11.04 | ₩44,856 | ₩45,385 | ₩44,660 | ₩44,668 | -0.42% | 2.1만 |
|---|
| 2025.11.03 | ₩46,347 | ₩46,347 | ₩45,951 | ₩45,951 | -0.86% | 5.7만 |
|---|
| 2025.10.31 | ₩46,227 | ₩46,227 | ₩45,680 | ₩45,854 | -0.81% | 7.2천 |
|---|
| 2025.10.30 | ₩46,254 | ₩46,334 | ₩45,752 | ₩45,752 | -1.09% | 1.3만 |
|---|
| 2025.10.29 | ₩46,707 | ₩46,747 | ₩46,267 | ₩46,637 | -0.15% | 1.7만 |
|---|
| 2025.10.28 | ₩46,027 | ₩46,320 | ₩45,866 | ₩46,175 | +0.32% | 3.6만 |
|---|
| 2025.10.27 | ₩45,613 | ₩45,873 | ₩45,479 | ₩45,873 | +0.57% | 6.1천 |
|---|
| 2025.10.24 | ₩44,772 | ₩45,026 | ₩44,761 | ₩44,947 | +0.39% | 1.4만 |
|---|
| 2025.10.23 | ₩43,651 | ₩44,237 | ₩43,651 | ₩44,207 | +1.28% | 9.7천 |
|---|
| 2025.10.22 | ₩43,971 | ₩44,158 | ₩43,235 | ₩43,565 | -0.92% | 1.6만 |
|---|
| 2025.10.21 | ₩44,318 | ₩44,318 | ₩44,051 | ₩44,102 | -0.49% | 5.3천 |
|---|
| 2025.10.20 | ₩44,051 | ₩44,492 | ₩44,051 | ₩44,297 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩43,207 | ₩43,740 | ₩43,207 | ₩43,740 | +1.23% | 3.6천 |
|---|
| 2025.10.16 | ₩43,971 | ₩44,198 | ₩43,384 | ₩43,601 | -0.84% | 8.2천 |
|---|
| 2025.10.15 | ₩43,998 | ₩44,083 | ₩43,591 | ₩43,771 | -0.52% | 1.4만 |
|---|
| 2025.10.14 | ₩42,810 | ₩43,744 | ₩42,778 | ₩43,238 | +1.00% | 1.1만 |
|---|
| 2025.10.13 | ₩43,797 | ₩43,931 | ₩43,490 | ₩43,900 | +0.23% | 1.1만 |
|---|
| 2025.10.10 | ₩44,772 | ₩44,772 | ₩42,679 | ₩42,679 | -4.68% | 3.9만 |
|---|