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 | ₩60,178 | ₩60,178 | ₩59,657 | ₩59,911 | -0.44% | 4.9만 |
| 2026.10.08 | ₩60,325 | ₩60,632 | ₩59,083 | ₩59,457 | -1.44% | 6.3만 |
| 2026.10.07 | ₩60,566 | ₩61,020 | ₩60,419 | ₩60,980 | +0.68% | 9.4만 |
| 2026.10.06 | ₩61,955 | ₩62,008 | ₩61,447 | ₩61,487 | -0.75% | 13.1만 |
| 2026.10.05 | ₩60,966 | ₩61,648 | ₩60,860 | ₩61,514 | +0.90% | 24.6만 |
| 2026.10.02 | ₩60,753 | ₩61,447 | ₩60,459 | ₩60,940 | +0.31% | 13.2만 |
| 2026.10.01 | ₩59,457 | ₩60,133 | ₩59,230 | ₩59,951 | +0.83% | 28.5만 |
| 2026.09.30 | ₩59,176 | ₩59,597 | ₩59,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,363 |
| +0.32% |
| 12.8만 |
| 2026.09.29 | ₩59,029 | ₩59,457 | ₩58,889 | ₩59,123 | +0.16% | 12.4만 |
|---|
| 2026.09.28 | ₩59,070 | ₩59,216 | ₩58,054 | ₩58,695 | -0.63% | 5.2만 |
|---|
| 2026.09.25 | ₩59,844 | ₩60,005 | ₩59,377 | ₩59,711 | -0.22% | 12.1만 |
|---|
| 2026.09.24 | ₩58,642 | ₩59,664 | ₩58,508 | ₩59,657 | +1.73% | 14.8만 |
|---|
| 2026.09.23 | ₩59,951 | ₩59,951 | ₩59,070 | ₩59,311 | -1.07% | 8.4만 |
|---|
| 2026.09.22 | ₩59,403 | ₩60,339 | ₩59,377 | ₩60,257 | +1.44% | 13.1만 |
|---|
| 2026.09.21 | ₩58,175 | ₩59,697 | ₩58,175 | ₩59,585 | +2.42% | 12.4만 |
|---|
| 2026.09.18 | ₩56,932 | ₩57,194 | ₩56,545 | ₩57,194 | +0.46% | 5.4만 |
|---|
| 2026.09.17 | ₩56,291 | ₩56,692 | ₩56,184 | ₩56,590 | +0.53% | 5.3만 |
|---|
| 2026.09.16 | ₩55,169 | ₩55,636 | ₩54,621 | ₩55,021 | -0.27% | 7.9만 |
|---|
| 2026.09.15 | ₩54,848 | ₩54,929 | ₩54,434 | ₩54,506 | -0.62% | 4.3만 |
|---|
| 2026.09.14 | ₩54,581 | ₩55,089 | ₩54,154 | ₩54,713 | +0.24% | 11.8만 |
|---|
| 2026.09.11 | ₩56,465 | ₩56,505 | ₩56,184 | ₩56,278 | -0.33% | 4.9만 |
|---|
| 2026.09.10 | ₩55,743 | ₩56,064 | ₩55,616 | ₩55,630 | -0.20% | 5.2만 |
|---|
| 2026.09.09 | ₩56,572 | ₩56,883 | ₩56,486 | ₩56,690 | +0.21% | 5.6만 |
|---|
| 2026.09.08 | ₩56,799 | ₩57,066 | ₩56,418 | ₩56,714 | -0.15% | 7.5만 |
|---|
| 2026.09.04 | ₩55,703 | ₩56,224 | ₩55,703 | ₩56,160 | +0.82% | 14.3만 |
|---|
| 2026.09.03 | ₩54,822 | ₩55,503 | ₩54,434 | ₩55,356 | +0.97% | 16.1만 |
|---|
| 2026.09.02 | ₩54,367 | ₩54,741 | ₩54,167 | ₩54,711 | +0.63% | 8.9만 |
|---|
| 2026.09.01 | ₩54,715 | ₩54,942 | ₩54,194 | ₩54,474 | -0.44% | 12.4만 |
|---|
| 2026.08.31 | ₩55,303 | ₩55,543 | ₩55,103 | ₩55,512 | +0.38% | 7.6만 |
|---|
| 2026.08.28 | ₩56,251 | ₩56,411 | ₩55,329 | ₩55,421 | -1.47% | 6.2만 |
|---|
| 2026.08.27 | ₩55,783 | ₩56,344 | ₩55,783 | ₩56,326 | +0.97% | 9.5만 |
|---|
| 2026.08.26 | ₩54,862 | ₩55,062 | ₩54,628 | ₩54,995 | +0.24% | 5.4만 |
|---|
| 2026.08.25 | ₩54,755 | ₩55,022 | ₩54,474 | ₩54,884 | +0.24% | 7.2만 |
|---|
| 2026.08.24 | ₩54,782 | ₩54,782 | ₩53,780 | ₩54,152 | -1.15% | 10만 |
|---|
| 2026.08.21 | ₩55,356 | ₩55,356 | ₩54,728 | ₩55,196 | -0.29% | 5.8만 |
|---|
| 2026.08.20 | ₩54,822 | ₩55,049 | ₩54,612 | ₩54,961 | +0.25% | 12.8만 |
|---|
| 2026.08.19 | ₩55,730 | ₩55,730 | ₩54,488 | ₩54,965 | -1.37% | 6.2만 |
|---|
| 2026.08.18 | ₩56,331 | ₩56,331 | ₩55,463 | ₩55,703 | -1.11% | 15.2만 |
|---|
| 2026.08.17 | ₩57,881 | ₩58,215 | ₩57,587 | ₩57,739 | -0.24% | 6.3만 |
|---|
| 2026.08.14 | ₩58,068 | ₩58,068 | ₩57,146 | ₩57,418 | -1.12% | 6.1만 |
|---|
| 2026.08.13 | ₩57,026 | ₩58,041 | ₩56,919 | ₩57,720 | +1.22% | 19.3만 |
|---|
| 2026.08.12 | ₩56,839 | ₩57,373 | ₩56,545 | ₩56,915 | +0.13% | 14.1만 |
|---|
| 2026.08.11 | ₩56,238 | ₩56,238 | ₩55,449 | ₩55,691 | -0.97% | 3.9만 |
|---|
| 2026.08.10 | ₩55,890 | ₩56,169 | ₩55,556 | ₩55,639 | -0.45% | 9.5만 |
|---|
| 2026.08.07 | ₩56,104 | ₩56,191 | ₩55,303 | ₩56,100 | -0.01% | 5.8만 |
|---|
| 2026.08.06 | ₩54,568 | ₩55,636 | ₩54,367 | ₩55,130 | +1.03% | 10.1만 |
|---|
| 2026.08.05 | ₩56,278 | ₩56,491 | ₩55,570 | ₩55,651 | -1.11% | 8.2만 |
|---|
| 2026.08.04 | ₩54,822 | ₩56,585 | ₩54,822 | ₩56,387 | +2.86% | 22.8만 |
|---|
| 2026.08.03 | ₩52,257 | ₩54,100 | ₩52,043 | ₩53,909 | +3.16% | 15.7만 |
|---|
| 2026.07.31 | ₩53,379 | ₩53,646 | ₩51,976 | ₩52,618 | -1.43% | 14.4만 |
|---|
| 2026.07.30 | ₩50,961 | ₩52,123 | ₩50,694 | ₩52,070 | +2.18% | 5.7만 |
|---|
| 2026.07.29 | ₩50,721 | ₩51,095 | ₩49,207 | ₩49,398 | -2.61% | 6.1만 |
|---|
| 2026.07.28 | ₩51,028 | ₩51,302 | ₩49,812 | ₩51,001 | -0.05% | 7.3만 |
|---|
| 2026.07.27 | ₩53,352 | ₩53,459 | ₩51,415 | ₩52,223 | -2.12% | 4.5만 |
|---|
| 2026.07.24 | ₩53,793 | ₩53,793 | ₩52,511 | ₩52,604 | -2.21% | 42.3만 |
|---|
| 2026.07.23 | ₩54,381 | ₩54,675 | ₩53,553 | ₩54,056 | -0.60% | 9.6만 |
|---|
| 2026.07.22 | ₩54,595 | ₩55,436 | ₩54,474 | ₩55,099 | +0.92% | 26.9만 |
|---|
| 2026.07.21 | ₩54,755 | ₩55,396 | ₩54,474 | ₩55,335 | +1.06% | 7.3만 |
|---|
| 2026.07.20 | ₩54,074 | ₩54,301 | ₩53,459 | ₩53,470 | -1.12% | 21.2만 |
|---|
| 2026.07.17 | ₩52,444 | ₩53,847 | ₩51,536 | ₩53,179 | +1.40% | 24.1만 |
|---|
| 2026.07.16 | ₩54,955 | ₩54,955 | ₩53,740 | ₩54,003 | -1.73% | 9.3만 |
|---|
| 2026.07.15 | ₩56,879 | ₩56,879 | ₩54,848 | ₩55,858 | -1.79% | 5.7만 |
|---|
| 2026.07.14 | ₩56,398 | ₩56,518 | ₩55,598 | ₩56,216 | -0.32% | 4.8만 |
|---|
| 2026.07.13 | ₩56,104 | ₩56,104 | ₩54,918 | ₩55,103 | -1.78% | 10만 |
|---|
| 2026.07.10 | ₩57,106 | ₩57,313 | ₩56,465 | ₩57,190 | +0.15% | 5.8만 |
|---|
| 2026.07.09 | ₩56,986 | ₩57,559 | ₩56,745 | ₩57,305 | +0.56% | 7.5만 |
|---|
| 2026.07.08 | ₩55,022 | ₩56,104 | ₩54,688 | ₩56,104 | +1.97% | 8.5만 |
|---|
| 2026.07.07 | ₩55,957 | ₩56,031 | ₩54,822 | ₩55,596 | -0.64% | 8.3만 |
|---|
| 2026.07.06 | ₩56,852 | ₩57,774 | ₩56,852 | ₩57,254 | +0.71% | 6.3만 |
|---|
| 2026.07.02 | ₩57,640 | ₩58,188 | ₩55,316 | ₩56,011 | -2.83% | 18.7만 |
|---|
| 2026.07.01 | ₩58,589 | ₩58,749 | ₩57,780 | ₩57,800 | -1.35% | 13.3만 |
|---|
| 2026.06.30 | ₩58,228 | ₩59,684 | ₩57,907 | ₩59,577 | +2.32% | 7.9만 |
|---|
| 2026.06.29 | ₩56,705 | ₩57,841 | ₩55,516 | ₩57,813 | +1.95% | 10.3만 |
|---|
| 2026.06.26 | ₩56,157 | ₩56,839 | ₩55,663 | ₩56,318 | +0.29% | 8.9만 |
|---|
| 2026.06.25 | ₩58,762 | ₩58,762 | ₩56,104 | ₩57,360 | -2.39% | 11.6만 |
|---|
| 2026.06.24 | ₩57,133 | ₩57,438 | ₩56,091 | ₩56,772 | -0.63% | 6.2만 |
|---|
| 2026.06.23 | ₩57,012 | ₩58,028 | ₩56,839 | ₩57,051 | +0.07% | 12만 |
|---|
| 2026.06.22 | ₩60,526 | ₩60,699 | ₩59,611 | ₩60,066 | -0.76% | 6.8만 |
|---|
| 2026.06.18 | ₩59,390 | ₩59,978 | ₩58,909 | ₩59,884 | +0.83% | 10.5만 |
|---|
| 2026.06.17 | ₩58,936 | ₩59,070 | ₩57,533 | ₩57,707 | -2.09% | 13.4만 |
|---|
| 2026.06.16 | ₩59,377 | ₩59,724 | ₩57,547 | ₩57,655 | -2.90% | 12.5만 |
|---|
| 2026.06.15 | ₩58,762 | ₩59,375 | ₩58,629 | ₩59,211 | +0.76% | 8.6만 |
|---|
| 2026.06.12 | ₩56,545 | ₩57,266 | ₩56,077 | ₩56,922 | +0.67% | 7.3만 |
|---|
| 2026.06.11 | ₩54,822 | ₩56,665 | ₩54,394 | ₩56,502 | +3.07% | 19.5만 |
|---|
| 2026.06.10 | ₩54,955 | ₩55,970 | ₩54,020 | ₩54,140 | -1.48% | 9.7만 |
|---|
| 2026.06.09 | ₩57,400 | ₩57,587 | ₩53,285 | ₩55,611 | -3.12% | 17.2만 |
|---|
| 2026.06.08 | ₩56,678 | ₩56,970 | ₩55,957 | ₩56,327 | -0.62% | 9.8만 |
|---|
| 2026.06.05 | ₩57,774 | ₩57,774 | ₩54,675 | ₩54,848 | -5.06% | 36만 |
|---|
| 2026.06.04 | ₩58,508 | ₩59,604 | ₩57,800 | ₩59,216 | +1.21% | 14.9만 |
|---|
| 2026.06.03 | ₩61,127 | ₩61,127 | ₩59,444 | ₩60,138 | -1.62% | 30.6만 |
|---|
| 2026.06.02 | ₩60,285 | ₩60,726 | ₩59,777 | ₩60,632 | +0.58% | 23.3만 |
|---|
| 2026.06.01 | ₩59,123 | ₩60,232 | ₩58,641 | ₩59,978 | +1.45% | 13.2만 |
|---|
| 2026.05.29 | ₩59,136 | ₩59,387 | ₩58,495 | ₩58,975 | -0.27% | 13.8만 |
|---|
| 2026.05.28 | ₩57,934 | ₩59,860 | ₩57,467 | ₩58,762 | +1.43% | 94.6만 |
|---|
| 2026.05.27 | ₩58,268 | ₩58,268 | ₩56,986 | ₩57,680 | -1.01% | 13만 |
|---|
| 2026.05.26 | ₩57,280 | ₩57,881 | ₩56,946 | ₩57,798 | +0.90% | 14만 |
|---|
| 2026.05.22 | ₩56,278 | ₩56,585 | ₩55,994 | ₩56,144 | -0.24% | 51.9만 |
|---|
| 2026.05.21 | ₩54,969 | ₩55,928 | ₩54,942 | ₩55,646 | +1.23% | 6.2만 |
|---|
| 2026.05.20 | ₩54,114 | ₩55,169 | ₩54,047 | ₩55,108 | +1.84% | 6만 |
|---|
| 2026.05.19 | ₩53,446 | ₩54,122 | ₩52,684 | ₩53,480 | +0.06% | 10.5만 |
|---|
| 2026.05.18 | ₩54,929 | ₩54,929 | ₩53,299 | ₩54,007 | -1.68% | 12.4만 |
|---|
| 2026.05.15 | ₩54,688 | ₩55,182 | ₩54,047 | ₩54,445 | -0.44% | 16.3만 |
|---|
| 2026.05.14 | ₩55,116 | ₩56,131 | ₩55,116 | ₩55,944 | +1.50% | 17만 |
|---|
| 2026.05.13 | ₩55,129 | ₩55,663 | ₩54,158 | ₩55,360 | +0.42% | 25만 |
|---|
| 2026.05.12 | ₩54,862 | ₩55,236 | ₩53,265 | ₩54,436 | -0.78% | 4.8만 |
|---|
| 2026.05.11 | ₩55,276 | ₩55,703 | ₩55,042 | ₩55,567 | +0.53% | 7.6만 |
|---|
| 2026.05.08 | ₩53,913 | ₩55,003 | ₩53,833 | ₩55,003 | +2.02% | 5.4만 |
|---|
| 2026.05.07 | ₩53,847 | ₩54,040 | ₩52,925 | ₩53,268 | -1.07% | 6.6만 |
|---|
| 2026.05.06 | ₩53,165 | ₩53,694 | ₩52,671 | ₩53,694 | +0.99% | 10.4만 |
|---|
| 2026.05.05 | ₩51,602 | ₩51,950 | ₩51,349 | ₩51,745 | +0.28% | 4.6만 |
|---|
| 2026.05.04 | ₩50,921 | ₩51,135 | ₩50,320 | ₩50,705 | -0.42% | 6.2만 |
|---|
| 2026.05.01 | ₩50,320 | ₩50,948 | ₩50,320 | ₩50,774 | +0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩50,106 | ₩50,160 | ₩49,051 | ₩50,120 | +0.03% | 6.1만 |
|---|
| 2026.04.29 | ₩49,251 | ₩49,518 | ₩48,864 | ₩49,458 | +0.42% | 3.6만 |
|---|
| 2026.04.28 | ₩48,864 | ₩49,144 | ₩48,423 | ₩49,048 | +0.38% | 3.2만 |
|---|
| 2026.04.27 | ₩50,146 | ₩50,146 | ₩49,746 | ₩50,129 | -0.03% | 2.4만 |
|---|
| 2026.04.24 | ₩49,545 | ₩50,133 | ₩49,225 | ₩50,050 | +1.02% | 3만 |
|---|
| 2026.04.23 | ₩48,570 | ₩48,784 | ₩47,608 | ₩48,136 | -0.89% | 5.3만 |
|---|
| 2026.04.22 | ₩48,356 | ₩48,810 | ₩47,996 | ₩48,793 | +0.90% | 4.4만 |
|---|
| 2026.04.21 | ₩48,156 | ₩48,223 | ₩47,501 | ₩47,598 | -1.16% | 3.3만 |
|---|
| 2026.04.20 | ₩47,956 | ₩47,956 | ₩47,541 | ₩47,831 | -0.26% | 1.6만 |
|---|
| 2026.04.17 | ₩47,835 | ₩48,089 | ₩47,635 | ₩47,885 | +0.10% | 5.8만 |
|---|
| 2026.04.16 | ₩46,834 | ₩47,325 | ₩46,359 | ₩47,099 | +0.57% | 2.6만 |
|---|
| 2026.04.15 | ₩46,152 | ₩46,725 | ₩46,005 | ₩46,668 | +1.12% | 10.7만 |
|---|
| 2026.04.14 | ₩45,564 | ₩45,965 | ₩45,407 | ₩45,747 | +0.40% | 30.6만 |
|---|
| 2026.04.13 | ₩43,935 | ₩44,937 | ₩43,923 | ₩44,878 | +2.15% | 4.3만 |
|---|
| 2026.04.10 | ₩44,095 | ₩44,349 | ₩43,975 | ₩44,039 | -0.13% | 2.2만 |
|---|
| 2026.04.09 | ₩43,628 | ₩43,728 | ₩43,160 | ₩43,668 | +0.09% | 2만 |
|---|
| 2026.04.08 | ₩44,135 | ₩44,135 | ₩43,300 | ₩43,523 | -1.39% | 7.2만 |
|---|
| 2026.04.07 | ₩41,357 | ₩41,971 | ₩40,769 | ₩41,639 | +0.68% | 7.4만 |
|---|
| 2026.04.06 | ₩41,397 | ₩41,597 | ₩41,170 | ₩41,337 | -0.15% | 2.5만 |
|---|
| 2026.04.02 | ₩39,874 | ₩41,235 | ₩39,874 | ₩41,226 | +3.39% | 38.8만 |
|---|
| 2026.04.01 | ₩41,009 | ₩41,502 | ₩40,909 | ₩41,076 | +0.16% | 11.3만 |
|---|
| 2026.03.31 | ₩39,153 | ₩40,435 | ₩39,153 | ₩40,418 | +3.23% | 10만 |
|---|
| 2026.03.30 | ₩39,647 | ₩39,647 | ₩38,324 | ₩38,592 | -2.66% | 4.7만 |
|---|
| 2026.03.27 | ₩40,008 | ₩40,008 | ₩39,179 | ₩39,266 | -1.85% | 15.3만 |
|---|
| 2026.03.26 | ₩41,236 | ₩41,262 | ₩40,182 | ₩40,182 | -2.56% | 7.8만 |
|---|
| 2026.03.25 | ₩41,985 | ₩42,252 | ₩41,751 | ₩41,860 | -0.30% | 5.1만 |
|---|
| 2026.03.24 | ₩41,530 | ₩41,637 | ₩41,130 | ₩41,377 | -0.37% | 7.1만 |
|---|
| 2026.03.23 | ₩41,784 | ₩42,425 | ₩41,671 | ₩41,904 | +0.29% | 1.8만 |
|---|
| 2026.03.20 | ₩42,078 | ₩42,078 | ₩40,742 | ₩40,957 | -2.66% | 2.1만 |
|---|
| 2026.03.19 | ₩41,343 | ₩42,158 | ₩41,183 | ₩42,102 | +1.84% | 8.8천 |
|---|
| 2026.03.18 | ₩42,425 | ₩42,599 | ₩41,998 | ₩42,079 | -0.82% | 1.6만 |
|---|
| 2026.03.17 | ₩42,439 | ₩42,586 | ₩42,292 | ₩42,459 | +0.05% | 1.9만 |
|---|
| 2026.03.16 | ₩42,385 | ₩42,679 | ₩42,252 | ₩42,302 | -0.20% | 2.2만 |
|---|
| 2026.03.13 | ₩42,278 | ₩42,484 | ₩41,477 | ₩41,545 | -1.73% | 1.4만 |
|---|
| 2026.03.12 | ₩42,599 | ₩42,626 | ₩41,844 | ₩41,878 | -1.69% | 2.9만 |
|---|
| 2026.03.11 | ₩43,053 | ₩43,374 | ₩42,774 | ₩42,986 | -0.16% | 2.4만 |
|---|
| 2026.03.10 | ₩42,973 | ₩43,320 | ₩42,739 | ₩42,786 | -0.44% | 2.6만 |
|---|
| 2026.03.09 | ₩41,116 | ₩42,678 | ₩41,090 | ₩42,663 | +3.76% | 10만 |
|---|
| 2026.03.06 | ₩41,851 | ₩42,428 | ₩41,544 | ₩41,668 | -0.44% | 4.4만 |
|---|
| 2026.03.05 | ₩42,559 | ₩43,087 | ₩42,045 | ₩42,729 | +0.40% | 4만 |
|---|
| 2026.03.04 | ₩42,318 | ₩42,906 | ₩42,025 | ₩42,747 | +1.01% | 6.1만 |
|---|
| 2026.03.03 | ₩41,477 | ₩42,145 | ₩40,977 | ₩41,851 | +0.90% | 3.9만 |
|---|
| 2026.03.02 | ₩41,944 | ₩43,037 | ₩41,898 | ₩42,926 | +2.34% | 2.2만 |
|---|
| 2026.02.27 | ₩42,532 | ₩42,933 | ₩42,465 | ₩42,734 | +0.47% | 1.5만 |
|---|
| 2026.02.26 | ₩44,028 | ₩44,028 | ₩42,706 | ₩43,180 | -1.93% | 4.5만 |
|---|
| 2026.02.25 | ₩43,641 | ₩44,039 | ₩43,641 | ₩43,990 | +0.80% | 1.1만 |
|---|
| 2026.02.24 | ₩42,786 | ₩43,240 | ₩42,599 | ₩43,160 | +0.87% | 1.5만 |
|---|
| 2026.02.23 | ₩43,133 | ₩43,133 | ₩42,298 | ₩42,468 | -1.54% | 7만 |
|---|
| 2026.02.20 | ₩42,692 | ₩43,502 | ₩41,076 | ₩43,173 | +1.13% | 11.6만 |
|---|
| 2026.02.19 | ₩42,706 | ₩42,853 | ₩42,519 | ₩42,853 | +0.34% | 2.4만 |
|---|
| 2026.02.18 | ₩42,599 | ₩43,254 | ₩42,452 | ₩42,922 | +0.76% | 51.3만 |
|---|
| 2026.02.17 | ₩41,985 | ₩42,692 | ₩41,691 | ₩42,421 | +1.04% | 6.3만 |
|---|
| 2026.02.13 | ₩42,078 | ₩42,749 | ₩41,971 | ₩42,381 | +0.72% | 42.3만 |
|---|
| 2026.02.12 | ₩43,868 | ₩43,868 | ₩42,425 | ₩42,476 | -3.17% | 2.4만 |
|---|
| 2026.02.11 | ₩43,414 | ₩44,145 | ₩43,400 | ₩43,761 | +0.80% | 1.7만 |
|---|
| 2026.02.10 | ₩44,068 | ₩44,068 | ₩43,654 | ₩43,728 | -0.77% | 2만 |
|---|
| 2026.02.09 | ₩42,920 | ₩43,974 | ₩42,759 | ₩43,757 | +1.95% | 4.3만 |
|---|
| 2026.02.06 | ₩41,918 | ₩42,900 | ₩41,918 | ₩42,871 | +2.28% | 1.7만 |
|---|
| 2026.02.05 | ₩41,517 | ₩41,991 | ₩41,049 | ₩41,298 | -0.53% | 6.6만 |
|---|
| 2026.02.04 | ₩42,973 | ₩42,973 | ₩41,277 | ₩41,792 | -2.75% | 5.1만 |
|---|
| 2026.02.03 | ₩44,589 | ₩44,589 | ₩42,773 | ₩43,303 | -2.88% | 1.9만 |
|---|
| 2026.02.02 | ₩43,988 | ₩44,683 | ₩43,988 | ₩44,350 | +0.82% | 2.5만 |
|---|
| 2026.01.30 | ₩44,870 | ₩45,017 | ₩43,962 | ₩44,142 | -1.62% | 3만 |
|---|
| 2026.01.29 | ₩45,484 | ₩45,484 | ₩43,868 | ₩45,037 | -0.98% | 2.8만 |
|---|
| 2026.01.28 | ₩45,765 | ₩45,765 | ₩45,311 | ₩45,531 | -0.51% | 2.1만 |
|---|
| 2026.01.27 | ₩45,097 | ₩45,297 | ₩44,966 | ₩45,168 | +0.16% | 5.4만 |
|---|
| 2026.01.26 | ₩44,349 | ₩44,803 | ₩44,349 | ₩44,571 | +0.50% | 2.2만 |
|---|
| 2026.01.23 | ₩44,442 | ₩44,669 | ₩44,255 | ₩44,466 | +0.05% | 2만 |
|---|
| 2026.01.22 | ₩44,816 | ₩44,816 | ₩44,442 | ₩44,576 | -0.54% | 3.5만 |
|---|
| 2026.01.21 | ₩43,895 | ₩44,402 | ₩43,628 | ₩44,175 | +0.64% | 5.4만 |
|---|
| 2026.01.20 | ₩43,708 | ₩44,149 | ₩43,507 | ₩43,521 | -0.43% | 18만 |
|---|
| 2026.01.16 | ₩44,963 | ₩44,989 | ₩44,442 | ₩44,573 | -0.87% | 5.1만 |
|---|
| 2026.01.15 | ₩45,204 | ₩45,204 | ₩44,576 | ₩44,629 | -1.27% | 8.5만 |
|---|
| 2026.01.14 | ₩44,830 | ₩44,830 | ₩44,028 | ₩44,315 | -1.15% | 11.1만 |
|---|
| 2026.01.13 | ₩45,003 | ₩45,217 | ₩44,723 | ₩44,935 | -0.15% | 10.1만 |
|---|
| 2026.01.12 | ₩44,349 | ₩45,044 | ₩44,349 | ₩44,897 | +1.23% | 2.7만 |
|---|
| 2026.01.09 | ₩44,215 | ₩44,656 | ₩44,002 | ₩44,601 | +0.87% | 2.3만 |
|---|
| 2026.01.08 | ₩44,616 | ₩44,616 | ₩43,761 | ₩43,947 | -1.50% | 4.1만 |
|---|
| 2026.01.07 | ₩44,496 | ₩44,824 | ₩44,469 | ₩44,589 | +0.21% | 2.2만 |
|---|
| 2026.01.06 | ₩44,576 | ₩44,604 | ₩44,376 | ₩44,604 | +0.06% | 1.5만 |
|---|
| 2026.01.05 | ₩44,603 | ₩44,603 | ₩44,255 | ₩44,314 | -0.65% | 2만 |
|---|
| 2026.01.02 | ₩44,175 | ₩44,509 | ₩43,708 | ₩43,916 | -0.59% | 5.7만 |
|---|
| 2025.12.31 | ₩43,868 | ₩43,868 | ₩43,441 | ₩43,441 | -0.97% | 2만 |
|---|
| 2025.12.30 | ₩43,721 | ₩43,935 | ₩43,690 | ₩43,732 | +0.02% | 1.5만 |
|---|
| 2025.12.29 | ₩43,654 | ₩43,815 | ₩43,562 | ₩43,756 | +0.23% | 2만 |
|---|
| 2025.12.26 | ₩43,988 | ₩44,080 | ₩43,815 | ₩43,982 | -0.02% | 2만 |
|---|
| 2025.12.24 | ₩43,908 | ₩43,908 | ₩43,668 | ₩43,815 | -0.21% | 2.3만 |
|---|
| 2025.12.23 | ₩43,467 | ₩43,788 | ₩43,316 | ₩43,774 | +0.71% | 2.2만 |
|---|
| 2025.12.22 | ₩43,734 | ₩43,734 | ₩43,387 | ₩43,531 | -0.46% | 1.3만 |
|---|
| 2025.12.19 | ₩42,733 | ₩43,258 | ₩42,733 | ₩43,211 | +1.12% | 1.4만 |
|---|
| 2025.12.18 | ₩42,412 | ₩42,586 | ₩42,265 | ₩42,334 | -0.18% | 1.5만 |
|---|
| 2025.12.17 | ₩42,866 | ₩42,866 | ₩41,570 | ₩41,606 | -2.94% | 5만 |
|---|
| 2025.12.16 | ₩42,425 | ₩42,838 | ₩42,332 | ₩42,786 | +0.85% | 1.6만 |
|---|
| 2025.12.15 | ₩43,374 | ₩43,374 | ₩42,639 | ₩42,654 | -1.66% | 2.1만 |
|---|
| 2025.12.12 | ₩44,215 | ₩44,215 | ₩42,986 | ₩43,089 | -2.55% | 3.9만 |
|---|
| 2025.12.11 | ₩44,376 | ₩44,523 | ₩43,788 | ₩44,476 | +0.23% | 6.2만 |
|---|
| 2025.12.10 | ₩44,496 | ₩44,894 | ₩44,362 | ₩44,854 | +0.80% | 7.4만 |
|---|
| 2025.12.09 | ₩44,469 | ₩44,750 | ₩44,349 | ₩44,690 | +0.50% | 1.5만 |
|---|
| 2025.12.08 | ₩44,683 | ₩44,843 | ₩44,402 | ₩44,504 | -0.40% | 3만 |
|---|
| 2025.12.05 | ₩44,469 | ₩44,763 | ₩44,315 | ₩44,360 | -0.25% | 3.6만 |
|---|
| 2025.12.04 | ₩44,349 | ₩44,349 | ₩43,975 | ₩44,149 | -0.45% | 2.7만 |
|---|
| 2025.12.03 | ₩44,002 | ₩44,269 | ₩43,734 | ₩44,253 | +0.57% | 1.7만 |
|---|
| 2025.12.02 | ₩43,868 | ₩44,349 | ₩43,868 | ₩44,100 | +0.53% | 12.7만 |
|---|
| 2025.12.01 | ₩43,347 | ₩43,815 | ₩43,200 | ₩43,586 | +0.55% | 1.9만 |
|---|
| 2025.11.28 | ₩43,494 | ₩43,668 | ₩43,414 | ₩43,668 | +0.40% | 4.3천 |
|---|
| 2025.11.26 | ₩43,053 | ₩43,400 | ₩43,026 | ₩43,292 | +0.56% | 2.3만 |
|---|
| 2025.11.25 | ₩42,372 | ₩42,671 | ₩41,677 | ₩42,671 | +0.71% | 1.3만 |
|---|
| 2025.11.24 | ₩41,664 | ₩42,600 | ₩41,664 | ₩42,600 | +2.25% | 1.3만 |
|---|
| 2025.11.21 | ₩41,210 | ₩41,651 | ₩40,328 | ₩41,090 | -0.29% | 3만 |
|---|
| 2025.11.20 | ₩43,360 | ₩43,507 | ₩41,049 | ₩41,056 | -5.31% | 11.4만 |
|---|
| 2025.11.19 | ₩42,786 | ₩42,941 | ₩42,091 | ₩42,359 | -1.00% | 11만 |
|---|
| 2025.11.18 | ₩42,345 | ₩42,439 | ₩41,677 | ₩42,057 | -0.68% | 1.5만 |
|---|
| 2025.11.17 | ₩42,933 | ₩43,242 | ₩42,412 | ₩42,472 | -1.07% | 1.2만 |
|---|
| 2025.11.14 | ₩42,278 | ₩43,506 | ₩42,078 | ₩43,087 | +1.91% | 1.8만 |
|---|
| 2025.11.13 | ₩43,748 | ₩43,908 | ₩43,013 | ₩43,160 | -1.34% | 2.4만 |
|---|
| 2025.11.12 | ₩44,790 | ₩44,790 | ₩44,263 | ₩44,370 | -0.94% | 1.8만 |
|---|
| 2025.11.11 | ₩44,710 | ₩44,710 | ₩44,255 | ₩44,398 | -0.70% | 2.7만 |
|---|
| 2025.11.10 | ₩44,696 | ₩44,897 | ₩44,501 | ₩44,879 | +0.41% | 7.5천 |
|---|
| 2025.11.07 | ₩43,314 | ₩43,720 | ₩42,746 | ₩43,720 | +0.94% | 1.2만 |
|---|
| 2025.11.06 | ₩44,910 | ₩44,910 | ₩43,960 | ₩43,972 | -2.09% | 53.2만 |
|---|
| 2025.11.05 | ₩45,017 | ₩45,284 | ₩44,923 | ₩44,923 | -0.21% | 3.4만 |
|---|
| 2025.11.04 | ₩44,887 | ₩45,416 | ₩44,691 | ₩44,699 | -0.42% | 2.1만 |
|---|
| 2025.11.03 | ₩46,379 | ₩46,379 | ₩45,983 | ₩45,983 | -0.86% | 5.7만 |
|---|
| 2025.10.31 | ₩46,259 | ₩46,259 | ₩45,711 | ₩45,886 | -0.81% | 7.2천 |
|---|
| 2025.10.30 | ₩46,286 | ₩46,366 | ₩45,784 | ₩45,784 | -1.09% | 1.3만 |
|---|
| 2025.10.29 | ₩46,740 | ₩46,780 | ₩46,299 | ₩46,669 | -0.15% | 1.7만 |
|---|
| 2025.10.28 | ₩46,059 | ₩46,353 | ₩45,898 | ₩46,207 | +0.32% | 3.6만 |
|---|
| 2025.10.27 | ₩45,645 | ₩45,905 | ₩45,511 | ₩45,905 | +0.57% | 6.1천 |
|---|
| 2025.10.24 | ₩44,803 | ₩45,057 | ₩44,792 | ₩44,978 | +0.39% | 1.4만 |
|---|
| 2025.10.23 | ₩43,681 | ₩44,267 | ₩43,681 | ₩44,238 | +1.28% | 9.7천 |
|---|
| 2025.10.22 | ₩44,002 | ₩44,189 | ₩43,266 | ₩43,595 | -0.92% | 1.6만 |
|---|
| 2025.10.21 | ₩44,349 | ₩44,349 | ₩44,082 | ₩44,132 | -0.49% | 5.3천 |
|---|
| 2025.10.20 | ₩44,082 | ₩44,523 | ₩44,082 | ₩44,328 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩43,237 | ₩43,770 | ₩43,237 | ₩43,770 | +1.23% | 3.6천 |
|---|
| 2025.10.16 | ₩44,002 | ₩44,229 | ₩43,414 | ₩43,632 | -0.84% | 8.2천 |
|---|
| 2025.10.15 | ₩44,028 | ₩44,114 | ₩43,621 | ₩43,801 | -0.52% | 1.4만 |
|---|
| 2025.10.14 | ₩42,839 | ₩43,774 | ₩42,807 | ₩43,268 | +1.00% | 1.1만 |
|---|
| 2025.10.13 | ₩43,828 | ₩43,962 | ₩43,521 | ₩43,931 | +0.23% | 1.1만 |
|---|
| 2025.10.10 | ₩44,803 | ₩44,803 | ₩42,709 | ₩42,709 | -4.68% | 3.9만 |
|---|