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 | ₩60,183 | ₩60,183 | ₩59,662 | ₩59,916 | -0.44% | 4.9만 |
| 2026.10.08 | ₩60,330 | ₩60,637 | ₩59,087 | ₩59,461 | -1.44% | 6.3만 |
| 2026.10.07 | ₩60,570 | ₩61,024 | ₩60,423 | ₩60,984 | +0.68% | 9.4만 |
| 2026.10.06 | ₩61,960 | ₩62,013 | ₩61,452 | ₩61,492 | -0.75% | 13.1만 |
| 2026.10.05 | ₩60,971 | ₩61,652 | ₩60,864 | ₩61,519 | +0.90% | 24.6만 |
| 2026.10.02 | ₩60,757 | ₩61,452 | ₩60,463 | ₩60,944 | +0.31% | 13.2만 |
| 2026.10.01 | ₩59,461 | ₩60,137 | ₩59,234 | ₩59,956 | +0.83% | 28.5만 |
| 2026.09.30 | ₩59,181 | ₩59,602 | ₩59,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,368 |
| +0.32% |
| 12.8만 |
| 2026.09.29 | ₩59,034 | ₩59,461 | ₩58,894 | ₩59,127 | +0.16% | 12.4만 |
|---|
| 2026.09.28 | ₩59,074 | ₩59,221 | ₩58,059 | ₩58,700 | -0.63% | 5.2만 |
|---|
| 2026.09.25 | ₩59,849 | ₩60,009 | ₩59,381 | ₩59,715 | -0.22% | 12.1만 |
|---|
| 2026.09.24 | ₩58,646 | ₩59,668 | ₩58,513 | ₩59,662 | +1.73% | 14.8만 |
|---|
| 2026.09.23 | ₩59,956 | ₩59,956 | ₩59,074 | ₩59,316 | -1.07% | 8.4만 |
|---|
| 2026.09.22 | ₩59,408 | ₩60,343 | ₩59,381 | ₩60,262 | +1.44% | 13.1만 |
|---|
| 2026.09.21 | ₩58,179 | ₩59,702 | ₩58,179 | ₩59,590 | +2.42% | 12.4만 |
|---|
| 2026.09.18 | ₩56,936 | ₩57,198 | ₩56,549 | ₩57,198 | +0.46% | 5.4만 |
|---|
| 2026.09.17 | ₩56,295 | ₩56,696 | ₩56,188 | ₩56,594 | +0.53% | 5.3만 |
|---|
| 2026.09.16 | ₩55,173 | ₩55,641 | ₩54,625 | ₩55,025 | -0.27% | 7.9만 |
|---|
| 2026.09.15 | ₩54,852 | ₩54,933 | ₩54,438 | ₩54,510 | -0.62% | 4.3만 |
|---|
| 2026.09.14 | ₩54,585 | ₩55,093 | ₩54,158 | ₩54,718 | +0.24% | 11.8만 |
|---|
| 2026.09.11 | ₩56,469 | ₩56,509 | ₩56,188 | ₩56,282 | -0.33% | 4.9만 |
|---|
| 2026.09.10 | ₩55,748 | ₩56,068 | ₩55,621 | ₩55,634 | -0.20% | 5.2만 |
|---|
| 2026.09.09 | ₩56,576 | ₩56,887 | ₩56,490 | ₩56,695 | +0.21% | 5.6만 |
|---|
| 2026.09.08 | ₩56,803 | ₩57,070 | ₩56,422 | ₩56,719 | -0.15% | 7.5만 |
|---|
| 2026.09.04 | ₩55,707 | ₩56,228 | ₩55,707 | ₩56,164 | +0.82% | 14.3만 |
|---|
| 2026.09.03 | ₩54,826 | ₩55,507 | ₩54,438 | ₩55,360 | +0.97% | 16.1만 |
|---|
| 2026.09.02 | ₩54,372 | ₩54,746 | ₩54,171 | ₩54,715 | +0.63% | 8.9만 |
|---|
| 2026.09.01 | ₩54,719 | ₩54,946 | ₩54,198 | ₩54,478 | -0.44% | 12.4만 |
|---|
| 2026.08.31 | ₩55,307 | ₩55,547 | ₩55,108 | ₩55,516 | +0.38% | 7.6만 |
|---|
| 2026.08.28 | ₩56,255 | ₩56,415 | ₩55,333 | ₩55,426 | -1.47% | 6.2만 |
|---|
| 2026.08.27 | ₩55,788 | ₩56,349 | ₩55,788 | ₩56,330 | +0.97% | 9.5만 |
|---|
| 2026.08.26 | ₩54,866 | ₩55,066 | ₩54,632 | ₩54,999 | +0.24% | 5.4만 |
|---|
| 2026.08.25 | ₩54,759 | ₩55,026 | ₩54,478 | ₩54,889 | +0.24% | 7.2만 |
|---|
| 2026.08.24 | ₩54,786 | ₩54,786 | ₩53,784 | ₩54,156 | -1.15% | 10만 |
|---|
| 2026.08.21 | ₩55,360 | ₩55,360 | ₩54,732 | ₩55,200 | -0.29% | 5.8만 |
|---|
| 2026.08.20 | ₩54,826 | ₩55,053 | ₩54,616 | ₩54,965 | +0.25% | 12.8만 |
|---|
| 2026.08.19 | ₩55,734 | ₩55,734 | ₩54,492 | ₩54,969 | -1.37% | 6.2만 |
|---|
| 2026.08.18 | ₩56,335 | ₩56,335 | ₩55,467 | ₩55,707 | -1.11% | 15.2만 |
|---|
| 2026.08.17 | ₩57,885 | ₩58,219 | ₩57,591 | ₩57,743 | -0.24% | 6.3만 |
|---|
| 2026.08.14 | ₩58,072 | ₩58,072 | ₩57,150 | ₩57,423 | -1.12% | 6.1만 |
|---|
| 2026.08.13 | ₩57,030 | ₩58,045 | ₩56,923 | ₩57,725 | +1.22% | 19.3만 |
|---|
| 2026.08.12 | ₩56,843 | ₩57,377 | ₩56,549 | ₩56,919 | +0.13% | 14.1만 |
|---|
| 2026.08.11 | ₩56,242 | ₩56,242 | ₩55,454 | ₩55,695 | -0.97% | 3.9만 |
|---|
| 2026.08.10 | ₩55,894 | ₩56,174 | ₩55,560 | ₩55,643 | -0.45% | 9.5만 |
|---|
| 2026.08.07 | ₩56,108 | ₩56,195 | ₩55,307 | ₩56,104 | -0.01% | 5.8만 |
|---|
| 2026.08.06 | ₩54,572 | ₩55,641 | ₩54,372 | ₩55,134 | +1.03% | 10.1만 |
|---|
| 2026.08.05 | ₩56,282 | ₩56,496 | ₩55,574 | ₩55,655 | -1.11% | 8.2만 |
|---|
| 2026.08.04 | ₩54,826 | ₩56,589 | ₩54,826 | ₩56,391 | +2.86% | 22.8만 |
|---|
| 2026.08.03 | ₩52,261 | ₩54,104 | ₩52,047 | ₩53,913 | +3.16% | 15.7만 |
|---|
| 2026.07.31 | ₩53,383 | ₩53,650 | ₩51,980 | ₩52,621 | -1.43% | 14.4만 |
|---|
| 2026.07.30 | ₩50,965 | ₩52,127 | ₩50,698 | ₩52,074 | +2.18% | 5.7만 |
|---|
| 2026.07.29 | ₩50,725 | ₩51,099 | ₩49,211 | ₩49,402 | -2.61% | 6.1만 |
|---|
| 2026.07.28 | ₩51,032 | ₩51,306 | ₩49,816 | ₩51,005 | -0.05% | 7.3만 |
|---|
| 2026.07.27 | ₩53,356 | ₩53,463 | ₩51,419 | ₩52,227 | -2.12% | 4.5만 |
|---|
| 2026.07.24 | ₩53,797 | ₩53,797 | ₩52,515 | ₩52,608 | -2.21% | 42.3만 |
|---|
| 2026.07.23 | ₩54,385 | ₩54,679 | ₩53,557 | ₩54,060 | -0.60% | 9.6만 |
|---|
| 2026.07.22 | ₩54,599 | ₩55,440 | ₩54,478 | ₩55,104 | +0.92% | 26.9만 |
|---|
| 2026.07.21 | ₩54,759 | ₩55,400 | ₩54,478 | ₩55,339 | +1.06% | 7.3만 |
|---|
| 2026.07.20 | ₩54,078 | ₩54,305 | ₩53,463 | ₩53,474 | -1.12% | 21.2만 |
|---|
| 2026.07.17 | ₩52,448 | ₩53,851 | ₩51,539 | ₩53,183 | +1.40% | 24.1만 |
|---|
| 2026.07.16 | ₩54,959 | ₩54,959 | ₩53,744 | ₩54,007 | -1.73% | 9.3만 |
|---|
| 2026.07.15 | ₩56,883 | ₩56,883 | ₩54,852 | ₩55,862 | -1.79% | 5.7만 |
|---|
| 2026.07.14 | ₩56,402 | ₩56,522 | ₩55,602 | ₩56,220 | -0.32% | 4.8만 |
|---|
| 2026.07.13 | ₩56,108 | ₩56,108 | ₩54,922 | ₩55,108 | -1.78% | 10만 |
|---|
| 2026.07.10 | ₩57,110 | ₩57,317 | ₩56,469 | ₩57,194 | +0.15% | 5.8만 |
|---|
| 2026.07.09 | ₩56,990 | ₩57,563 | ₩56,749 | ₩57,309 | +0.56% | 7.5만 |
|---|
| 2026.07.08 | ₩55,026 | ₩56,108 | ₩54,692 | ₩56,108 | +1.97% | 8.5만 |
|---|
| 2026.07.07 | ₩55,961 | ₩56,035 | ₩54,826 | ₩55,601 | -0.64% | 8.3만 |
|---|
| 2026.07.06 | ₩56,856 | ₩57,778 | ₩56,856 | ₩57,258 | +0.71% | 6.3만 |
|---|
| 2026.07.02 | ₩57,645 | ₩58,192 | ₩55,320 | ₩56,015 | -2.83% | 18.7만 |
|---|
| 2026.07.01 | ₩58,593 | ₩58,753 | ₩57,785 | ₩57,805 | -1.35% | 13.3만 |
|---|
| 2026.06.30 | ₩58,232 | ₩59,688 | ₩57,912 | ₩59,582 | +2.32% | 7.9만 |
|---|
| 2026.06.29 | ₩56,709 | ₩57,845 | ₩55,520 | ₩57,817 | +1.95% | 10.3만 |
|---|
| 2026.06.26 | ₩56,162 | ₩56,843 | ₩55,667 | ₩56,322 | +0.29% | 8.9만 |
|---|
| 2026.06.25 | ₩58,767 | ₩58,767 | ₩56,108 | ₩57,364 | -2.39% | 11.6만 |
|---|
| 2026.06.24 | ₩57,137 | ₩57,443 | ₩56,095 | ₩56,776 | -0.63% | 6.2만 |
|---|
| 2026.06.23 | ₩57,017 | ₩58,032 | ₩56,843 | ₩57,055 | +0.07% | 12만 |
|---|
| 2026.06.22 | ₩60,530 | ₩60,704 | ₩59,615 | ₩60,071 | -0.76% | 6.8만 |
|---|
| 2026.06.18 | ₩59,395 | ₩59,982 | ₩58,914 | ₩59,889 | +0.83% | 10.5만 |
|---|
| 2026.06.17 | ₩58,940 | ₩59,074 | ₩57,538 | ₩57,711 | -2.09% | 13.4만 |
|---|
| 2026.06.16 | ₩59,381 | ₩59,729 | ₩57,551 | ₩57,659 | -2.90% | 12.5만 |
|---|
| 2026.06.15 | ₩58,767 | ₩59,380 | ₩58,633 | ₩59,216 | +0.76% | 8.6만 |
|---|
| 2026.06.12 | ₩56,549 | ₩57,270 | ₩56,082 | ₩56,926 | +0.67% | 7.3만 |
|---|
| 2026.06.11 | ₩54,826 | ₩56,669 | ₩54,398 | ₩56,506 | +3.07% | 19.5만 |
|---|
| 2026.06.10 | ₩54,959 | ₩55,975 | ₩54,024 | ₩54,144 | -1.48% | 9.7만 |
|---|
| 2026.06.09 | ₩57,404 | ₩57,591 | ₩53,289 | ₩55,615 | -3.12% | 17.2만 |
|---|
| 2026.06.08 | ₩56,683 | ₩56,974 | ₩55,961 | ₩56,331 | -0.62% | 9.8만 |
|---|
| 2026.06.05 | ₩57,778 | ₩57,778 | ₩54,679 | ₩54,852 | -5.06% | 36만 |
|---|
| 2026.06.04 | ₩58,513 | ₩59,608 | ₩57,805 | ₩59,221 | +1.21% | 14.9만 |
|---|
| 2026.06.03 | ₩61,131 | ₩61,131 | ₩59,448 | ₩60,143 | -1.62% | 30.6만 |
|---|
| 2026.06.02 | ₩60,290 | ₩60,730 | ₩59,782 | ₩60,637 | +0.58% | 23.3만 |
|---|
| 2026.06.01 | ₩59,127 | ₩60,236 | ₩58,645 | ₩59,982 | +1.45% | 13.2만 |
|---|
| 2026.05.29 | ₩59,141 | ₩59,392 | ₩58,500 | ₩58,979 | -0.27% | 13.8만 |
|---|
| 2026.05.28 | ₩57,938 | ₩59,865 | ₩57,471 | ₩58,767 | +1.43% | 94.6만 |
|---|
| 2026.05.27 | ₩58,272 | ₩58,272 | ₩56,990 | ₩57,685 | -1.01% | 13만 |
|---|
| 2026.05.26 | ₩57,284 | ₩57,885 | ₩56,950 | ₩57,802 | +0.90% | 14만 |
|---|
| 2026.05.22 | ₩56,282 | ₩56,589 | ₩55,999 | ₩56,148 | -0.24% | 51.9만 |
|---|
| 2026.05.21 | ₩54,973 | ₩55,932 | ₩54,946 | ₩55,650 | +1.23% | 6.2만 |
|---|
| 2026.05.20 | ₩54,118 | ₩55,173 | ₩54,051 | ₩55,112 | +1.84% | 6만 |
|---|
| 2026.05.19 | ₩53,450 | ₩54,126 | ₩52,688 | ₩53,484 | +0.06% | 10.5만 |
|---|
| 2026.05.18 | ₩54,933 | ₩54,933 | ₩53,303 | ₩54,011 | -1.68% | 12.4만 |
|---|
| 2026.05.15 | ₩54,692 | ₩55,186 | ₩54,051 | ₩54,449 | -0.44% | 16.3만 |
|---|
| 2026.05.14 | ₩55,120 | ₩56,135 | ₩55,120 | ₩55,948 | +1.50% | 17만 |
|---|
| 2026.05.13 | ₩55,133 | ₩55,667 | ₩54,162 | ₩55,364 | +0.42% | 25만 |
|---|
| 2026.05.12 | ₩54,866 | ₩55,240 | ₩53,269 | ₩54,440 | -0.78% | 4.8만 |
|---|
| 2026.05.11 | ₩55,280 | ₩55,707 | ₩55,046 | ₩55,571 | +0.53% | 7.6만 |
|---|
| 2026.05.08 | ₩53,917 | ₩55,007 | ₩53,837 | ₩55,007 | +2.02% | 5.4만 |
|---|
| 2026.05.07 | ₩53,851 | ₩54,044 | ₩52,929 | ₩53,272 | -1.07% | 6.6만 |
|---|
| 2026.05.06 | ₩53,169 | ₩53,698 | ₩52,675 | ₩53,698 | +0.99% | 10.4만 |
|---|
| 2026.05.05 | ₩51,606 | ₩51,954 | ₩51,352 | ₩51,749 | +0.28% | 4.6만 |
|---|
| 2026.05.04 | ₩50,925 | ₩51,139 | ₩50,324 | ₩50,708 | -0.42% | 6.2만 |
|---|
| 2026.05.01 | ₩50,324 | ₩50,952 | ₩50,324 | ₩50,778 | +0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩50,110 | ₩50,163 | ₩49,055 | ₩50,123 | +0.03% | 6.1만 |
|---|
| 2026.04.29 | ₩49,255 | ₩49,522 | ₩48,868 | ₩49,462 | +0.42% | 3.6만 |
|---|
| 2026.04.28 | ₩48,868 | ₩49,148 | ₩48,427 | ₩49,052 | +0.38% | 3.2만 |
|---|
| 2026.04.27 | ₩50,150 | ₩50,150 | ₩49,749 | ₩50,133 | -0.03% | 2.4만 |
|---|
| 2026.04.24 | ₩49,549 | ₩50,137 | ₩49,228 | ₩50,054 | +1.02% | 3만 |
|---|
| 2026.04.23 | ₩48,574 | ₩48,787 | ₩47,612 | ₩48,140 | -0.89% | 5.3만 |
|---|
| 2026.04.22 | ₩48,360 | ₩48,814 | ₩47,999 | ₩48,797 | +0.90% | 4.4만 |
|---|
| 2026.04.21 | ₩48,160 | ₩48,226 | ₩47,505 | ₩47,601 | -1.16% | 3.3만 |
|---|
| 2026.04.20 | ₩47,959 | ₩47,959 | ₩47,545 | ₩47,835 | -0.26% | 1.6만 |
|---|
| 2026.04.17 | ₩47,839 | ₩48,093 | ₩47,639 | ₩47,888 | +0.10% | 5.8만 |
|---|
| 2026.04.16 | ₩46,837 | ₩47,329 | ₩46,363 | ₩47,103 | +0.57% | 2.6만 |
|---|
| 2026.04.15 | ₩46,156 | ₩46,729 | ₩46,009 | ₩46,671 | +1.12% | 10.7만 |
|---|
| 2026.04.14 | ₩45,568 | ₩45,969 | ₩45,410 | ₩45,751 | +0.40% | 30.6만 |
|---|
| 2026.04.13 | ₩43,938 | ₩44,940 | ₩43,926 | ₩44,881 | +2.15% | 4.3만 |
|---|
| 2026.04.10 | ₩44,098 | ₩44,352 | ₩43,978 | ₩44,042 | -0.13% | 2.2만 |
|---|
| 2026.04.09 | ₩43,631 | ₩43,731 | ₩43,163 | ₩43,671 | +0.09% | 2만 |
|---|
| 2026.04.08 | ₩44,138 | ₩44,138 | ₩43,304 | ₩43,527 | -1.39% | 7.2만 |
|---|
| 2026.04.07 | ₩41,360 | ₩41,974 | ₩40,772 | ₩41,642 | +0.68% | 7.4만 |
|---|
| 2026.04.06 | ₩41,400 | ₩41,600 | ₩41,173 | ₩41,340 | -0.15% | 2.5만 |
|---|
| 2026.04.02 | ₩39,877 | ₩41,238 | ₩39,877 | ₩41,229 | +3.39% | 38.8만 |
|---|
| 2026.04.01 | ₩41,012 | ₩41,505 | ₩40,912 | ₩41,079 | +0.16% | 11.3만 |
|---|
| 2026.03.31 | ₩39,156 | ₩40,438 | ₩39,156 | ₩40,421 | +3.23% | 10만 |
|---|
| 2026.03.30 | ₩39,650 | ₩39,650 | ₩38,327 | ₩38,594 | -2.66% | 4.7만 |
|---|
| 2026.03.27 | ₩40,011 | ₩40,011 | ₩39,182 | ₩39,269 | -1.85% | 15.3만 |
|---|
| 2026.03.26 | ₩41,240 | ₩41,265 | ₩40,186 | ₩40,186 | -2.56% | 7.8만 |
|---|
| 2026.03.25 | ₩41,988 | ₩42,255 | ₩41,754 | ₩41,863 | -0.30% | 5.1만 |
|---|
| 2026.03.24 | ₩41,533 | ₩41,640 | ₩41,133 | ₩41,380 | -0.37% | 7.1만 |
|---|
| 2026.03.23 | ₩41,787 | ₩42,429 | ₩41,674 | ₩41,907 | +0.29% | 1.8만 |
|---|
| 2026.03.20 | ₩42,081 | ₩42,081 | ₩40,745 | ₩40,960 | -2.66% | 2.1만 |
|---|
| 2026.03.19 | ₩41,346 | ₩42,161 | ₩41,186 | ₩42,105 | +1.84% | 8.8천 |
|---|
| 2026.03.18 | ₩42,429 | ₩42,602 | ₩42,001 | ₩42,083 | -0.82% | 1.6만 |
|---|
| 2026.03.17 | ₩42,442 | ₩42,589 | ₩42,295 | ₩42,462 | +0.05% | 1.9만 |
|---|
| 2026.03.16 | ₩42,388 | ₩42,682 | ₩42,255 | ₩42,306 | -0.20% | 2.2만 |
|---|
| 2026.03.13 | ₩42,282 | ₩42,487 | ₩41,480 | ₩41,548 | -1.73% | 1.4만 |
|---|
| 2026.03.12 | ₩42,602 | ₩42,629 | ₩41,847 | ₩41,881 | -1.69% | 2.9만 |
|---|
| 2026.03.11 | ₩43,056 | ₩43,377 | ₩42,777 | ₩42,990 | -0.16% | 2.4만 |
|---|
| 2026.03.10 | ₩42,976 | ₩43,324 | ₩42,742 | ₩42,789 | -0.44% | 2.6만 |
|---|
| 2026.03.09 | ₩41,119 | ₩42,681 | ₩41,093 | ₩42,666 | +3.76% | 10만 |
|---|
| 2026.03.06 | ₩41,854 | ₩42,431 | ₩41,547 | ₩41,671 | -0.44% | 4.4만 |
|---|
| 2026.03.05 | ₩42,562 | ₩43,090 | ₩42,048 | ₩42,732 | +0.40% | 4만 |
|---|
| 2026.03.04 | ₩42,322 | ₩42,909 | ₩42,028 | ₩42,750 | +1.01% | 6.1만 |
|---|
| 2026.03.03 | ₩41,480 | ₩42,148 | ₩40,980 | ₩41,854 | +0.90% | 3.9만 |
|---|
| 2026.03.02 | ₩41,948 | ₩43,040 | ₩41,901 | ₩42,929 | +2.34% | 2.2만 |
|---|
| 2026.02.27 | ₩42,535 | ₩42,936 | ₩42,469 | ₩42,737 | +0.47% | 1.5만 |
|---|
| 2026.02.26 | ₩44,032 | ₩44,032 | ₩42,709 | ₩43,183 | -1.93% | 4.5만 |
|---|
| 2026.02.25 | ₩43,644 | ₩44,042 | ₩43,644 | ₩43,993 | +0.80% | 1.1만 |
|---|
| 2026.02.24 | ₩42,789 | ₩43,243 | ₩42,602 | ₩43,163 | +0.87% | 1.5만 |
|---|
| 2026.02.23 | ₩43,137 | ₩43,137 | ₩42,302 | ₩42,471 | -1.54% | 7만 |
|---|
| 2026.02.20 | ₩42,696 | ₩43,505 | ₩41,079 | ₩43,177 | +1.13% | 11.6만 |
|---|
| 2026.02.19 | ₩42,709 | ₩42,856 | ₩42,522 | ₩42,856 | +0.34% | 2.4만 |
|---|
| 2026.02.18 | ₩42,602 | ₩43,257 | ₩42,455 | ₩42,925 | +0.76% | 51.3만 |
|---|
| 2026.02.17 | ₩41,988 | ₩42,696 | ₩41,694 | ₩42,424 | +1.04% | 6.3만 |
|---|
| 2026.02.13 | ₩42,081 | ₩42,752 | ₩41,974 | ₩42,384 | +0.72% | 42.3만 |
|---|
| 2026.02.12 | ₩43,871 | ₩43,871 | ₩42,429 | ₩42,479 | -3.17% | 2.4만 |
|---|
| 2026.02.11 | ₩43,417 | ₩44,148 | ₩43,404 | ₩43,764 | +0.80% | 1.7만 |
|---|
| 2026.02.10 | ₩44,072 | ₩44,072 | ₩43,658 | ₩43,731 | -0.77% | 2만 |
|---|
| 2026.02.09 | ₩42,923 | ₩43,977 | ₩42,762 | ₩43,760 | +1.95% | 4.3만 |
|---|
| 2026.02.06 | ₩41,921 | ₩42,903 | ₩41,921 | ₩42,875 | +2.28% | 1.7만 |
|---|
| 2026.02.05 | ₩41,520 | ₩41,994 | ₩41,053 | ₩41,301 | -0.53% | 6.6만 |
|---|
| 2026.02.04 | ₩42,976 | ₩42,976 | ₩41,280 | ₩41,795 | -2.75% | 5.1만 |
|---|
| 2026.02.03 | ₩44,593 | ₩44,593 | ₩42,776 | ₩43,306 | -2.88% | 1.9만 |
|---|
| 2026.02.02 | ₩43,992 | ₩44,686 | ₩43,992 | ₩44,354 | +0.82% | 2.5만 |
|---|
| 2026.01.30 | ₩44,873 | ₩45,020 | ₩43,965 | ₩44,145 | -1.62% | 3만 |
|---|
| 2026.01.29 | ₩45,488 | ₩45,488 | ₩43,871 | ₩45,040 | -0.98% | 2.8만 |
|---|
| 2026.01.28 | ₩45,768 | ₩45,768 | ₩45,314 | ₩45,534 | -0.51% | 2.1만 |
|---|
| 2026.01.27 | ₩45,100 | ₩45,301 | ₩44,969 | ₩45,171 | +0.16% | 5.4만 |
|---|
| 2026.01.26 | ₩44,352 | ₩44,806 | ₩44,352 | ₩44,574 | +0.50% | 2.2만 |
|---|
| 2026.01.23 | ₩44,446 | ₩44,673 | ₩44,259 | ₩44,470 | +0.05% | 2만 |
|---|
| 2026.01.22 | ₩44,820 | ₩44,820 | ₩44,446 | ₩44,579 | -0.54% | 3.5만 |
|---|
| 2026.01.21 | ₩43,898 | ₩44,406 | ₩43,631 | ₩44,179 | +0.64% | 5.4만 |
|---|
| 2026.01.20 | ₩43,711 | ₩44,152 | ₩43,511 | ₩43,524 | -0.43% | 18만 |
|---|
| 2026.01.16 | ₩44,967 | ₩44,992 | ₩44,446 | ₩44,577 | -0.87% | 5.1만 |
|---|
| 2026.01.15 | ₩45,207 | ₩45,207 | ₩44,579 | ₩44,633 | -1.27% | 8.5만 |
|---|
| 2026.01.14 | ₩44,833 | ₩44,833 | ₩44,032 | ₩44,319 | -1.15% | 11.1만 |
|---|
| 2026.01.13 | ₩45,007 | ₩45,221 | ₩44,726 | ₩44,939 | -0.15% | 10.1만 |
|---|
| 2026.01.12 | ₩44,352 | ₩45,047 | ₩44,352 | ₩44,900 | +1.23% | 2.7만 |
|---|
| 2026.01.09 | ₩44,219 | ₩44,659 | ₩44,005 | ₩44,605 | +0.87% | 2.3만 |
|---|
| 2026.01.08 | ₩44,619 | ₩44,619 | ₩43,764 | ₩43,950 | -1.50% | 4.1만 |
|---|
| 2026.01.07 | ₩44,499 | ₩44,828 | ₩44,472 | ₩44,593 | +0.21% | 2.2만 |
|---|
| 2026.01.06 | ₩44,579 | ₩44,607 | ₩44,379 | ₩44,607 | +0.06% | 1.5만 |
|---|
| 2026.01.05 | ₩44,606 | ₩44,606 | ₩44,259 | ₩44,317 | -0.65% | 2만 |
|---|
| 2026.01.02 | ₩44,179 | ₩44,513 | ₩43,711 | ₩43,919 | -0.59% | 5.7만 |
|---|
| 2025.12.31 | ₩43,871 | ₩43,871 | ₩43,444 | ₩43,444 | -0.97% | 2만 |
|---|
| 2025.12.30 | ₩43,724 | ₩43,938 | ₩43,694 | ₩43,735 | +0.02% | 1.5만 |
|---|
| 2025.12.29 | ₩43,658 | ₩43,818 | ₩43,565 | ₩43,759 | +0.23% | 2만 |
|---|
| 2025.12.26 | ₩43,992 | ₩44,084 | ₩43,818 | ₩43,985 | -0.02% | 2만 |
|---|
| 2025.12.24 | ₩43,911 | ₩43,911 | ₩43,671 | ₩43,818 | -0.21% | 2.3만 |
|---|
| 2025.12.23 | ₩43,471 | ₩43,791 | ₩43,320 | ₩43,778 | +0.71% | 2.2만 |
|---|
| 2025.12.22 | ₩43,738 | ₩43,738 | ₩43,390 | ₩43,535 | -0.46% | 1.3만 |
|---|
| 2025.12.19 | ₩42,736 | ₩43,261 | ₩42,736 | ₩43,214 | +1.12% | 1.4만 |
|---|
| 2025.12.18 | ₩42,415 | ₩42,589 | ₩42,268 | ₩42,338 | -0.18% | 1.5만 |
|---|
| 2025.12.17 | ₩42,869 | ₩42,869 | ₩41,574 | ₩41,610 | -2.94% | 5만 |
|---|
| 2025.12.16 | ₩42,429 | ₩42,841 | ₩42,335 | ₩42,789 | +0.85% | 1.6만 |
|---|
| 2025.12.15 | ₩43,377 | ₩43,377 | ₩42,642 | ₩42,657 | -1.66% | 2.1만 |
|---|
| 2025.12.12 | ₩44,219 | ₩44,219 | ₩42,990 | ₩43,092 | -2.55% | 3.9만 |
|---|
| 2025.12.11 | ₩44,379 | ₩44,526 | ₩43,791 | ₩44,479 | +0.23% | 6.2만 |
|---|
| 2025.12.10 | ₩44,499 | ₩44,897 | ₩44,366 | ₩44,857 | +0.80% | 7.4만 |
|---|
| 2025.12.09 | ₩44,472 | ₩44,753 | ₩44,352 | ₩44,693 | +0.50% | 1.5만 |
|---|
| 2025.12.08 | ₩44,686 | ₩44,846 | ₩44,406 | ₩44,507 | -0.40% | 3만 |
|---|
| 2025.12.05 | ₩44,472 | ₩44,766 | ₩44,319 | ₩44,363 | -0.25% | 3.6만 |
|---|
| 2025.12.04 | ₩44,352 | ₩44,352 | ₩43,978 | ₩44,152 | -0.45% | 2.7만 |
|---|
| 2025.12.03 | ₩44,005 | ₩44,272 | ₩43,738 | ₩44,256 | +0.57% | 1.7만 |
|---|
| 2025.12.02 | ₩43,871 | ₩44,352 | ₩43,871 | ₩44,104 | +0.53% | 12.7만 |
|---|
| 2025.12.01 | ₩43,350 | ₩43,818 | ₩43,203 | ₩43,589 | +0.55% | 1.9만 |
|---|
| 2025.11.28 | ₩43,497 | ₩43,671 | ₩43,417 | ₩43,671 | +0.40% | 4.3천 |
|---|
| 2025.11.26 | ₩43,056 | ₩43,404 | ₩43,030 | ₩43,296 | +0.56% | 2.3만 |
|---|
| 2025.11.25 | ₩42,375 | ₩42,674 | ₩41,680 | ₩42,674 | +0.71% | 1.3만 |
|---|
| 2025.11.24 | ₩41,667 | ₩42,604 | ₩41,667 | ₩42,604 | +2.25% | 1.3만 |
|---|
| 2025.11.21 | ₩41,213 | ₩41,654 | ₩40,331 | ₩41,093 | -0.29% | 3만 |
|---|
| 2025.11.20 | ₩43,364 | ₩43,511 | ₩41,053 | ₩41,059 | -5.31% | 11.4만 |
|---|
| 2025.11.19 | ₩42,789 | ₩42,944 | ₩42,095 | ₩42,362 | -1.00% | 11만 |
|---|
| 2025.11.18 | ₩42,348 | ₩42,442 | ₩41,680 | ₩42,060 | -0.68% | 1.5만 |
|---|
| 2025.11.17 | ₩42,936 | ₩43,245 | ₩42,415 | ₩42,475 | -1.07% | 1.2만 |
|---|
| 2025.11.14 | ₩42,282 | ₩43,509 | ₩42,081 | ₩43,090 | +1.91% | 1.8만 |
|---|
| 2025.11.13 | ₩43,751 | ₩43,911 | ₩43,016 | ₩43,163 | -1.34% | 2.4만 |
|---|
| 2025.11.12 | ₩44,793 | ₩44,793 | ₩44,267 | ₩44,374 | -0.94% | 1.8만 |
|---|
| 2025.11.11 | ₩44,713 | ₩44,713 | ₩44,259 | ₩44,402 | -0.70% | 2.7만 |
|---|
| 2025.11.10 | ₩44,700 | ₩44,900 | ₩44,505 | ₩44,883 | +0.41% | 7.5천 |
|---|
| 2025.11.07 | ₩43,317 | ₩43,723 | ₩42,749 | ₩43,723 | +0.94% | 1.2만 |
|---|
| 2025.11.06 | ₩44,913 | ₩44,913 | ₩43,963 | ₩43,975 | -2.09% | 53.2만 |
|---|
| 2025.11.05 | ₩45,020 | ₩45,287 | ₩44,927 | ₩44,927 | -0.21% | 3.4만 |
|---|
| 2025.11.04 | ₩44,891 | ₩45,420 | ₩44,694 | ₩44,702 | -0.42% | 2.1만 |
|---|
| 2025.11.03 | ₩46,383 | ₩46,383 | ₩45,986 | ₩45,986 | -0.86% | 5.7만 |
|---|
| 2025.10.31 | ₩46,263 | ₩46,263 | ₩45,715 | ₩45,890 | -0.81% | 7.2천 |
|---|
| 2025.10.30 | ₩46,289 | ₩46,369 | ₩45,787 | ₩45,787 | -1.09% | 1.3만 |
|---|
| 2025.10.29 | ₩46,743 | ₩46,784 | ₩46,303 | ₩46,673 | -0.15% | 1.7만 |
|---|
| 2025.10.28 | ₩46,062 | ₩46,356 | ₩45,902 | ₩46,210 | +0.32% | 3.6만 |
|---|
| 2025.10.27 | ₩45,648 | ₩45,909 | ₩45,514 | ₩45,909 | +0.57% | 6.1천 |
|---|
| 2025.10.24 | ₩44,806 | ₩45,060 | ₩44,796 | ₩44,981 | +0.39% | 1.4만 |
|---|
| 2025.10.23 | ₩43,684 | ₩44,271 | ₩43,684 | ₩44,241 | +1.28% | 9.7천 |
|---|
| 2025.10.22 | ₩44,005 | ₩44,192 | ₩43,269 | ₩43,599 | -0.92% | 1.6만 |
|---|
| 2025.10.21 | ₩44,352 | ₩44,352 | ₩44,085 | ₩44,136 | -0.49% | 5.3천 |
|---|
| 2025.10.20 | ₩44,085 | ₩44,526 | ₩44,085 | ₩44,331 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩43,241 | ₩43,774 | ₩43,241 | ₩43,774 | +1.23% | 3.6천 |
|---|
| 2025.10.16 | ₩44,005 | ₩44,232 | ₩43,417 | ₩43,635 | -0.84% | 8.2천 |
|---|
| 2025.10.15 | ₩44,032 | ₩44,117 | ₩43,624 | ₩43,804 | -0.52% | 1.4만 |
|---|
| 2025.10.14 | ₩42,843 | ₩43,778 | ₩42,811 | ₩43,271 | +1.00% | 1.1만 |
|---|
| 2025.10.13 | ₩43,831 | ₩43,965 | ₩43,524 | ₩43,934 | +0.23% | 1.1만 |
|---|
| 2025.10.10 | ₩44,806 | ₩44,806 | ₩42,712 | ₩42,712 | -4.68% | 3.9만 |
|---|