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 | ₩60,118 | ₩60,118 | ₩59,598 | ₩59,851 | -0.44% | 4.9만 |
| 2026.10.08 | ₩60,265 | ₩60,572 | ₩59,024 | ₩59,398 | -1.44% | 6.3만 |
| 2026.10.07 | ₩60,505 | ₩60,959 | ₩60,359 | ₩60,919 | +0.68% | 9.4만 |
| 2026.10.06 | ₩61,893 | ₩61,947 | ₩61,386 | ₩61,426 | -0.75% | 13.1만 |
| 2026.10.05 | ₩60,906 | ₩61,586 | ₩60,799 | ₩61,453 | +0.90% | 24.6만 |
| 2026.10.02 | ₩60,692 | ₩61,386 | ₩60,399 | ₩60,879 | +0.31% | 13.2만 |
| 2026.10.01 | ₩59,398 | ₩60,073 | ₩59,171 | ₩59,891 | +0.83% | 28.5만 |
| 2026.09.30 | ₩59,117 | ₩59,538 | ₩59,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,304 |
| +0.32% |
| 12.8만 |
| 2026.09.29 | ₩58,971 | ₩59,398 | ₩58,831 | ₩59,064 | +0.16% | 12.4만 |
|---|
| 2026.09.28 | ₩59,011 | ₩59,158 | ₩57,996 | ₩58,637 | -0.63% | 5.2만 |
|---|
| 2026.09.25 | ₩59,785 | ₩59,945 | ₩59,318 | ₩59,651 | -0.22% | 12.1만 |
|---|
| 2026.09.24 | ₩58,584 | ₩59,605 | ₩58,450 | ₩59,598 | +1.73% | 14.8만 |
|---|
| 2026.09.23 | ₩59,891 | ₩59,891 | ₩59,011 | ₩59,252 | -1.07% | 8.4만 |
|---|
| 2026.09.22 | ₩59,344 | ₩60,278 | ₩59,318 | ₩60,197 | +1.44% | 13.1만 |
|---|
| 2026.09.21 | ₩58,117 | ₩59,638 | ₩58,117 | ₩59,526 | +2.42% | 12.4만 |
|---|
| 2026.09.18 | ₩56,876 | ₩57,137 | ₩56,489 | ₩57,137 | +0.46% | 5.4만 |
|---|
| 2026.09.17 | ₩56,235 | ₩56,635 | ₩56,128 | ₩56,534 | +0.53% | 5.3만 |
|---|
| 2026.09.16 | ₩55,114 | ₩55,581 | ₩54,567 | ₩54,966 | -0.27% | 7.9만 |
|---|
| 2026.09.15 | ₩54,794 | ₩54,874 | ₩54,380 | ₩54,452 | -0.62% | 4.3만 |
|---|
| 2026.09.14 | ₩54,527 | ₩55,034 | ₩54,100 | ₩54,659 | +0.24% | 11.8만 |
|---|
| 2026.09.11 | ₩56,408 | ₩56,449 | ₩56,128 | ₩56,222 | -0.33% | 4.9만 |
|---|
| 2026.09.10 | ₩55,688 | ₩56,008 | ₩55,561 | ₩55,574 | -0.20% | 5.2만 |
|---|
| 2026.09.09 | ₩56,515 | ₩56,826 | ₩56,430 | ₩56,634 | +0.21% | 5.6만 |
|---|
| 2026.09.08 | ₩56,742 | ₩57,009 | ₩56,362 | ₩56,658 | -0.15% | 7.5만 |
|---|
| 2026.09.04 | ₩55,648 | ₩56,168 | ₩55,648 | ₩56,104 | +0.82% | 14.3만 |
|---|
| 2026.09.03 | ₩54,767 | ₩55,448 | ₩54,380 | ₩55,301 | +0.97% | 16.1만 |
|---|
| 2026.09.02 | ₩54,313 | ₩54,687 | ₩54,113 | ₩54,656 | +0.63% | 8.9만 |
|---|
| 2026.09.01 | ₩54,660 | ₩54,887 | ₩54,140 | ₩54,420 | -0.44% | 12.4만 |
|---|
| 2026.08.31 | ₩55,247 | ₩55,488 | ₩55,049 | ₩55,457 | +0.38% | 7.6만 |
|---|
| 2026.08.28 | ₩56,195 | ₩56,355 | ₩55,274 | ₩55,366 | -1.47% | 6.2만 |
|---|
| 2026.08.27 | ₩55,728 | ₩56,288 | ₩55,728 | ₩56,270 | +0.97% | 9.5만 |
|---|
| 2026.08.26 | ₩54,807 | ₩55,007 | ₩54,574 | ₩54,941 | +0.24% | 5.4만 |
|---|
| 2026.08.25 | ₩54,700 | ₩54,967 | ₩54,420 | ₩54,830 | +0.24% | 7.2만 |
|---|
| 2026.08.24 | ₩54,727 | ₩54,727 | ₩53,726 | ₩54,098 | -1.15% | 10만 |
|---|
| 2026.08.21 | ₩55,301 | ₩55,301 | ₩54,674 | ₩55,141 | -0.29% | 5.8만 |
|---|
| 2026.08.20 | ₩54,767 | ₩54,994 | ₩54,558 | ₩54,906 | +0.25% | 12.8만 |
|---|
| 2026.08.19 | ₩55,675 | ₩55,675 | ₩54,433 | ₩54,910 | -1.37% | 6.2만 |
|---|
| 2026.08.18 | ₩56,275 | ₩56,275 | ₩55,408 | ₩55,648 | -1.11% | 15.2만 |
|---|
| 2026.08.17 | ₩57,823 | ₩58,157 | ₩57,529 | ₩57,682 | -0.24% | 6.3만 |
|---|
| 2026.08.14 | ₩58,010 | ₩58,010 | ₩57,089 | ₩57,361 | -1.12% | 6.1만 |
|---|
| 2026.08.13 | ₩56,969 | ₩57,983 | ₩56,862 | ₩57,663 | +1.22% | 19.3만 |
|---|
| 2026.08.12 | ₩56,782 | ₩57,316 | ₩56,489 | ₩56,858 | +0.13% | 14.1만 |
|---|
| 2026.08.11 | ₩56,182 | ₩56,182 | ₩55,394 | ₩55,636 | -0.97% | 3.9만 |
|---|
| 2026.08.10 | ₩55,835 | ₩56,114 | ₩55,501 | ₩55,584 | -0.45% | 9.5만 |
|---|
| 2026.08.07 | ₩56,048 | ₩56,135 | ₩55,247 | ₩56,044 | -0.01% | 5.8만 |
|---|
| 2026.08.06 | ₩54,514 | ₩55,581 | ₩54,313 | ₩55,075 | +1.03% | 10.1만 |
|---|
| 2026.08.05 | ₩56,222 | ₩56,435 | ₩55,514 | ₩55,596 | -1.11% | 8.2만 |
|---|
| 2026.08.04 | ₩54,767 | ₩56,529 | ₩54,767 | ₩56,331 | +2.86% | 22.8만 |
|---|
| 2026.08.03 | ₩52,205 | ₩54,046 | ₩51,991 | ₩53,856 | +3.16% | 15.7만 |
|---|
| 2026.07.31 | ₩53,326 | ₩53,593 | ₩51,925 | ₩52,565 | -1.43% | 14.4만 |
|---|
| 2026.07.30 | ₩50,910 | ₩52,071 | ₩50,644 | ₩52,018 | +2.18% | 5.7만 |
|---|
| 2026.07.29 | ₩50,670 | ₩51,044 | ₩49,158 | ₩49,349 | -2.61% | 6.1만 |
|---|
| 2026.07.28 | ₩50,977 | ₩51,251 | ₩49,763 | ₩50,950 | -0.05% | 7.3만 |
|---|
| 2026.07.27 | ₩53,299 | ₩53,406 | ₩51,364 | ₩52,171 | -2.12% | 4.5만 |
|---|
| 2026.07.24 | ₩53,740 | ₩53,740 | ₩52,458 | ₩52,552 | -2.21% | 42.3만 |
|---|
| 2026.07.23 | ₩54,327 | ₩54,620 | ₩53,499 | ₩54,002 | -0.60% | 9.6만 |
|---|
| 2026.07.22 | ₩54,540 | ₩55,381 | ₩54,420 | ₩55,045 | +0.92% | 26.9만 |
|---|
| 2026.07.21 | ₩54,700 | ₩55,341 | ₩54,420 | ₩55,279 | +1.06% | 7.3만 |
|---|
| 2026.07.20 | ₩54,020 | ₩54,247 | ₩53,406 | ₩53,417 | -1.12% | 21.2만 |
|---|
| 2026.07.17 | ₩52,392 | ₩53,793 | ₩51,484 | ₩53,126 | +1.40% | 24.1만 |
|---|
| 2026.07.16 | ₩54,901 | ₩54,901 | ₩53,686 | ₩53,949 | -1.73% | 9.3만 |
|---|
| 2026.07.15 | ₩56,822 | ₩56,822 | ₩54,794 | ₩55,803 | -1.79% | 5.7만 |
|---|
| 2026.07.14 | ₩56,342 | ₩56,462 | ₩55,542 | ₩56,160 | -0.32% | 4.8만 |
|---|
| 2026.07.13 | ₩56,048 | ₩56,048 | ₩54,863 | ₩55,049 | -1.78% | 10만 |
|---|
| 2026.07.10 | ₩57,049 | ₩57,256 | ₩56,408 | ₩57,133 | +0.15% | 5.8만 |
|---|
| 2026.07.09 | ₩56,929 | ₩57,501 | ₩56,689 | ₩57,248 | +0.56% | 7.5만 |
|---|
| 2026.07.08 | ₩54,967 | ₩56,048 | ₩54,634 | ₩56,048 | +1.97% | 8.5만 |
|---|
| 2026.07.07 | ₩55,901 | ₩55,975 | ₩54,767 | ₩55,541 | -0.64% | 8.3만 |
|---|
| 2026.07.06 | ₩56,795 | ₩57,716 | ₩56,795 | ₩57,197 | +0.71% | 6.3만 |
|---|
| 2026.07.02 | ₩57,583 | ₩58,130 | ₩55,261 | ₩55,955 | -2.83% | 18.7만 |
|---|
| 2026.07.01 | ₩58,530 | ₩58,690 | ₩57,723 | ₩57,743 | -1.35% | 13.3만 |
|---|
| 2026.06.30 | ₩58,170 | ₩59,625 | ₩57,850 | ₩59,518 | +2.32% | 7.9만 |
|---|
| 2026.06.29 | ₩56,649 | ₩57,783 | ₩55,461 | ₩57,755 | +1.95% | 10.3만 |
|---|
| 2026.06.26 | ₩56,102 | ₩56,782 | ₩55,608 | ₩56,262 | +0.29% | 8.9만 |
|---|
| 2026.06.25 | ₩58,704 | ₩58,704 | ₩56,048 | ₩57,303 | -2.39% | 11.6만 |
|---|
| 2026.06.24 | ₩57,076 | ₩57,381 | ₩56,035 | ₩56,715 | -0.63% | 6.2만 |
|---|
| 2026.06.23 | ₩56,956 | ₩57,970 | ₩56,782 | ₩56,994 | +0.07% | 12만 |
|---|
| 2026.06.22 | ₩60,465 | ₩60,639 | ₩59,551 | ₩60,006 | -0.76% | 6.8만 |
|---|
| 2026.06.18 | ₩59,331 | ₩59,918 | ₩58,851 | ₩59,825 | +0.83% | 10.5만 |
|---|
| 2026.06.17 | ₩58,877 | ₩59,011 | ₩57,476 | ₩57,650 | -2.09% | 13.4만 |
|---|
| 2026.06.16 | ₩59,318 | ₩59,665 | ₩57,489 | ₩57,597 | -2.90% | 12.5만 |
|---|
| 2026.06.15 | ₩58,704 | ₩59,316 | ₩58,570 | ₩59,152 | +0.76% | 8.6만 |
|---|
| 2026.06.12 | ₩56,489 | ₩57,209 | ₩56,021 | ₩56,865 | +0.67% | 7.3만 |
|---|
| 2026.06.11 | ₩54,767 | ₩56,609 | ₩54,340 | ₩56,446 | +3.07% | 19.5만 |
|---|
| 2026.06.10 | ₩54,901 | ₩55,915 | ₩53,966 | ₩54,086 | -1.48% | 9.7만 |
|---|
| 2026.06.09 | ₩57,343 | ₩57,529 | ₩53,232 | ₩55,556 | -3.12% | 17.2만 |
|---|
| 2026.06.08 | ₩56,622 | ₩56,913 | ₩55,901 | ₩56,271 | -0.62% | 9.8만 |
|---|
| 2026.06.05 | ₩57,716 | ₩57,716 | ₩54,620 | ₩54,794 | -5.06% | 36만 |
|---|
| 2026.06.04 | ₩58,450 | ₩59,544 | ₩57,743 | ₩59,158 | +1.21% | 14.9만 |
|---|
| 2026.06.03 | ₩61,066 | ₩61,066 | ₩59,384 | ₩60,078 | -1.62% | 30.6만 |
|---|
| 2026.06.02 | ₩60,225 | ₩60,665 | ₩59,718 | ₩60,572 | +0.58% | 23.3만 |
|---|
| 2026.06.01 | ₩59,064 | ₩60,172 | ₩58,582 | ₩59,918 | +1.45% | 13.2만 |
|---|
| 2026.05.29 | ₩59,077 | ₩59,328 | ₩58,437 | ₩58,916 | -0.27% | 13.8만 |
|---|
| 2026.05.28 | ₩57,876 | ₩59,801 | ₩57,409 | ₩58,704 | +1.43% | 94.6만 |
|---|
| 2026.05.27 | ₩58,210 | ₩58,210 | ₩56,929 | ₩57,623 | -1.01% | 13만 |
|---|
| 2026.05.26 | ₩57,223 | ₩57,823 | ₩56,889 | ₩57,740 | +0.90% | 14만 |
|---|
| 2026.05.22 | ₩56,222 | ₩56,529 | ₩55,939 | ₩56,088 | -0.24% | 51.9만 |
|---|
| 2026.05.21 | ₩54,914 | ₩55,872 | ₩54,887 | ₩55,590 | +1.23% | 6.2만 |
|---|
| 2026.05.20 | ₩54,060 | ₩55,114 | ₩53,993 | ₩55,053 | +1.84% | 6만 |
|---|
| 2026.05.19 | ₩53,393 | ₩54,068 | ₩52,632 | ₩53,427 | +0.06% | 10.5만 |
|---|
| 2026.05.18 | ₩54,874 | ₩54,874 | ₩53,246 | ₩53,953 | -1.68% | 12.4만 |
|---|
| 2026.05.15 | ₩54,634 | ₩55,127 | ₩53,993 | ₩54,391 | -0.44% | 16.3만 |
|---|
| 2026.05.14 | ₩55,061 | ₩56,075 | ₩55,061 | ₩55,888 | +1.50% | 17만 |
|---|
| 2026.05.13 | ₩55,074 | ₩55,608 | ₩54,104 | ₩55,305 | +0.42% | 25만 |
|---|
| 2026.05.12 | ₩54,807 | ₩55,181 | ₩53,212 | ₩54,381 | -0.78% | 4.8만 |
|---|
| 2026.05.11 | ₩55,221 | ₩55,648 | ₩54,987 | ₩55,512 | +0.53% | 7.6만 |
|---|
| 2026.05.08 | ₩53,860 | ₩54,949 | ₩53,780 | ₩54,949 | +2.02% | 5.4만 |
|---|
| 2026.05.07 | ₩53,793 | ₩53,986 | ₩52,872 | ₩53,215 | -1.07% | 6.6만 |
|---|
| 2026.05.06 | ₩53,112 | ₩53,641 | ₩52,619 | ₩53,641 | +0.99% | 10.4만 |
|---|
| 2026.05.05 | ₩51,551 | ₩51,898 | ₩51,297 | ₩51,694 | +0.28% | 4.6만 |
|---|
| 2026.05.04 | ₩50,870 | ₩51,084 | ₩50,270 | ₩50,654 | -0.42% | 6.2만 |
|---|
| 2026.05.01 | ₩50,270 | ₩50,897 | ₩50,270 | ₩50,724 | +0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩50,056 | ₩50,110 | ₩49,002 | ₩50,070 | +0.03% | 6.1만 |
|---|
| 2026.04.29 | ₩49,202 | ₩49,469 | ₩48,815 | ₩49,409 | +0.42% | 3.6만 |
|---|
| 2026.04.28 | ₩48,815 | ₩49,096 | ₩48,375 | ₩48,999 | +0.38% | 3.2만 |
|---|
| 2026.04.27 | ₩50,096 | ₩50,096 | ₩49,696 | ₩50,079 | -0.03% | 2.4만 |
|---|
| 2026.04.24 | ₩49,496 | ₩50,083 | ₩49,176 | ₩50,000 | +1.02% | 3만 |
|---|
| 2026.04.23 | ₩48,522 | ₩48,735 | ₩47,561 | ₩48,088 | -0.89% | 5.3만 |
|---|
| 2026.04.22 | ₩48,308 | ₩48,762 | ₩47,948 | ₩48,745 | +0.90% | 4.4만 |
|---|
| 2026.04.21 | ₩48,108 | ₩48,175 | ₩47,454 | ₩47,550 | -1.16% | 3.3만 |
|---|
| 2026.04.20 | ₩47,908 | ₩47,908 | ₩47,494 | ₩47,784 | -0.26% | 1.6만 |
|---|
| 2026.04.17 | ₩47,788 | ₩48,041 | ₩47,588 | ₩47,837 | +0.10% | 5.8만 |
|---|
| 2026.04.16 | ₩46,787 | ₩47,278 | ₩46,313 | ₩47,052 | +0.57% | 2.6만 |
|---|
| 2026.04.15 | ₩46,106 | ₩46,679 | ₩45,959 | ₩46,621 | +1.12% | 10.7만 |
|---|
| 2026.04.14 | ₩45,519 | ₩45,919 | ₩45,362 | ₩45,702 | +0.40% | 30.6만 |
|---|
| 2026.04.13 | ₩43,891 | ₩44,892 | ₩43,879 | ₩44,833 | +2.15% | 4.3만 |
|---|
| 2026.04.10 | ₩44,051 | ₩44,305 | ₩43,931 | ₩43,995 | -0.13% | 2.2만 |
|---|
| 2026.04.09 | ₩43,584 | ₩43,684 | ₩43,117 | ₩43,624 | +0.09% | 2만 |
|---|
| 2026.04.08 | ₩44,091 | ₩44,091 | ₩43,257 | ₩43,480 | -1.39% | 7.2만 |
|---|
| 2026.04.07 | ₩41,315 | ₩41,929 | ₩40,728 | ₩41,597 | +0.68% | 7.4만 |
|---|
| 2026.04.06 | ₩41,356 | ₩41,556 | ₩41,129 | ₩41,295 | -0.15% | 2.5만 |
|---|
| 2026.04.02 | ₩39,834 | ₩41,194 | ₩39,834 | ₩41,185 | +3.39% | 38.8만 |
|---|
| 2026.04.01 | ₩40,969 | ₩41,461 | ₩40,868 | ₩41,035 | +0.16% | 11.3만 |
|---|
| 2026.03.31 | ₩39,114 | ₩40,395 | ₩39,114 | ₩40,377 | +3.23% | 10만 |
|---|
| 2026.03.30 | ₩39,607 | ₩39,607 | ₩38,286 | ₩38,553 | -2.66% | 4.7만 |
|---|
| 2026.03.27 | ₩39,968 | ₩39,968 | ₩39,140 | ₩39,227 | -1.85% | 15.3만 |
|---|
| 2026.03.26 | ₩41,195 | ₩41,221 | ₩40,142 | ₩40,142 | -2.56% | 7.8만 |
|---|
| 2026.03.25 | ₩41,943 | ₩42,210 | ₩41,709 | ₩41,819 | -0.30% | 5.1만 |
|---|
| 2026.03.24 | ₩41,489 | ₩41,596 | ₩41,089 | ₩41,336 | -0.37% | 7.1만 |
|---|
| 2026.03.23 | ₩41,743 | ₩42,383 | ₩41,629 | ₩41,863 | +0.29% | 1.8만 |
|---|
| 2026.03.20 | ₩42,036 | ₩42,036 | ₩40,702 | ₩40,916 | -2.66% | 2.1만 |
|---|
| 2026.03.19 | ₩41,302 | ₩42,116 | ₩41,142 | ₩42,060 | +1.84% | 8.8천 |
|---|
| 2026.03.18 | ₩42,383 | ₩42,557 | ₩41,956 | ₩42,037 | -0.82% | 1.6만 |
|---|
| 2026.03.17 | ₩42,396 | ₩42,543 | ₩42,250 | ₩42,416 | +0.05% | 1.9만 |
|---|
| 2026.03.16 | ₩42,343 | ₩42,637 | ₩42,210 | ₩42,260 | -0.20% | 2.2만 |
|---|
| 2026.03.13 | ₩42,236 | ₩42,442 | ₩41,436 | ₩41,504 | -1.73% | 1.4만 |
|---|
| 2026.03.12 | ₩42,557 | ₩42,583 | ₩41,803 | ₩41,836 | -1.69% | 2.9만 |
|---|
| 2026.03.11 | ₩43,010 | ₩43,331 | ₩42,731 | ₩42,944 | -0.16% | 2.4만 |
|---|
| 2026.03.10 | ₩42,930 | ₩43,277 | ₩42,697 | ₩42,743 | -0.44% | 2.6만 |
|---|
| 2026.03.09 | ₩41,075 | ₩42,635 | ₩41,049 | ₩42,621 | +3.76% | 10만 |
|---|
| 2026.03.06 | ₩41,809 | ₩42,386 | ₩41,502 | ₩41,626 | -0.44% | 4.4만 |
|---|
| 2026.03.05 | ₩42,517 | ₩43,044 | ₩42,003 | ₩42,686 | +0.40% | 4만 |
|---|
| 2026.03.04 | ₩42,276 | ₩42,863 | ₩41,983 | ₩42,705 | +1.01% | 6.1만 |
|---|
| 2026.03.03 | ₩41,436 | ₩42,103 | ₩40,937 | ₩41,809 | +0.90% | 3.9만 |
|---|
| 2026.03.02 | ₩41,903 | ₩42,994 | ₩41,856 | ₩42,884 | +2.34% | 2.2만 |
|---|
| 2026.02.27 | ₩42,490 | ₩42,890 | ₩42,423 | ₩42,691 | +0.47% | 1.5만 |
|---|
| 2026.02.26 | ₩43,984 | ₩43,984 | ₩42,663 | ₩43,137 | -1.93% | 4.5만 |
|---|
| 2026.02.25 | ₩43,597 | ₩43,995 | ₩43,597 | ₩43,946 | +0.80% | 1.1만 |
|---|
| 2026.02.24 | ₩42,743 | ₩43,197 | ₩42,557 | ₩43,117 | +0.87% | 1.5만 |
|---|
| 2026.02.23 | ₩43,090 | ₩43,090 | ₩42,256 | ₩42,426 | -1.54% | 7만 |
|---|
| 2026.02.20 | ₩42,650 | ₩43,459 | ₩41,035 | ₩43,130 | +1.13% | 11.6만 |
|---|
| 2026.02.19 | ₩42,663 | ₩42,810 | ₩42,476 | ₩42,810 | +0.34% | 2.4만 |
|---|
| 2026.02.18 | ₩42,557 | ₩43,210 | ₩42,410 | ₩42,880 | +0.76% | 51.3만 |
|---|
| 2026.02.17 | ₩41,943 | ₩42,650 | ₩41,649 | ₩42,379 | +1.04% | 6.3만 |
|---|
| 2026.02.13 | ₩42,036 | ₩42,706 | ₩41,929 | ₩42,339 | +0.72% | 42.3만 |
|---|
| 2026.02.12 | ₩43,824 | ₩43,824 | ₩42,383 | ₩42,434 | -3.17% | 2.4만 |
|---|
| 2026.02.11 | ₩43,371 | ₩44,101 | ₩43,357 | ₩43,718 | +0.80% | 1.7만 |
|---|
| 2026.02.10 | ₩44,024 | ₩44,024 | ₩43,611 | ₩43,684 | -0.77% | 2만 |
|---|
| 2026.02.09 | ₩42,877 | ₩43,930 | ₩42,717 | ₩43,714 | +1.95% | 4.3만 |
|---|
| 2026.02.06 | ₩41,876 | ₩42,857 | ₩41,876 | ₩42,829 | +2.28% | 1.7만 |
|---|
| 2026.02.05 | ₩41,476 | ₩41,949 | ₩41,009 | ₩41,257 | -0.53% | 6.6만 |
|---|
| 2026.02.04 | ₩42,930 | ₩42,930 | ₩41,235 | ₩41,751 | -2.75% | 5.1만 |
|---|
| 2026.02.03 | ₩44,545 | ₩44,545 | ₩42,730 | ₩43,260 | -2.88% | 1.9만 |
|---|
| 2026.02.02 | ₩43,944 | ₩44,638 | ₩43,944 | ₩44,306 | +0.82% | 2.5만 |
|---|
| 2026.01.30 | ₩44,825 | ₩44,972 | ₩43,918 | ₩44,098 | -1.62% | 3만 |
|---|
| 2026.01.29 | ₩45,439 | ₩45,439 | ₩43,824 | ₩44,992 | -0.98% | 2.8만 |
|---|
| 2026.01.28 | ₩45,719 | ₩45,719 | ₩45,266 | ₩45,486 | -0.51% | 2.1만 |
|---|
| 2026.01.27 | ₩45,052 | ₩45,252 | ₩44,921 | ₩45,123 | +0.16% | 5.4만 |
|---|
| 2026.01.26 | ₩44,305 | ₩44,758 | ₩44,305 | ₩44,526 | +0.50% | 2.2만 |
|---|
| 2026.01.23 | ₩44,398 | ₩44,625 | ₩44,211 | ₩44,422 | +0.05% | 2만 |
|---|
| 2026.01.22 | ₩44,772 | ₩44,772 | ₩44,398 | ₩44,532 | -0.54% | 3.5만 |
|---|
| 2026.01.21 | ₩43,851 | ₩44,358 | ₩43,584 | ₩44,131 | +0.64% | 5.4만 |
|---|
| 2026.01.20 | ₩43,664 | ₩44,105 | ₩43,464 | ₩43,477 | -0.43% | 18만 |
|---|
| 2026.01.16 | ₩44,919 | ₩44,944 | ₩44,398 | ₩44,529 | -0.87% | 5.1만 |
|---|
| 2026.01.15 | ₩45,159 | ₩45,159 | ₩44,532 | ₩44,585 | -1.27% | 8.5만 |
|---|
| 2026.01.14 | ₩44,785 | ₩44,785 | ₩43,984 | ₩44,271 | -1.15% | 11.1만 |
|---|
| 2026.01.13 | ₩44,959 | ₩45,172 | ₩44,678 | ₩44,891 | -0.15% | 10.1만 |
|---|
| 2026.01.12 | ₩44,305 | ₩44,999 | ₩44,305 | ₩44,852 | +1.23% | 2.7만 |
|---|
| 2026.01.09 | ₩44,171 | ₩44,612 | ₩43,958 | ₩44,557 | +0.87% | 2.3만 |
|---|
| 2026.01.08 | ₩44,572 | ₩44,572 | ₩43,718 | ₩43,903 | -1.50% | 4.1만 |
|---|
| 2026.01.07 | ₩44,452 | ₩44,780 | ₩44,425 | ₩44,545 | +0.21% | 2.2만 |
|---|
| 2026.01.06 | ₩44,532 | ₩44,560 | ₩44,331 | ₩44,560 | +0.06% | 1.5만 |
|---|
| 2026.01.05 | ₩44,558 | ₩44,558 | ₩44,211 | ₩44,270 | -0.65% | 2만 |
|---|
| 2026.01.02 | ₩44,131 | ₩44,465 | ₩43,664 | ₩43,872 | -0.59% | 5.7만 |
|---|
| 2025.12.31 | ₩43,824 | ₩43,824 | ₩43,397 | ₩43,397 | -0.97% | 2만 |
|---|
| 2025.12.30 | ₩43,678 | ₩43,891 | ₩43,647 | ₩43,688 | +0.02% | 1.5만 |
|---|
| 2025.12.29 | ₩43,611 | ₩43,771 | ₩43,519 | ₩43,712 | +0.23% | 2만 |
|---|
| 2025.12.26 | ₩43,944 | ₩44,037 | ₩43,771 | ₩43,938 | -0.02% | 2만 |
|---|
| 2025.12.24 | ₩43,864 | ₩43,864 | ₩43,624 | ₩43,771 | -0.21% | 2.3만 |
|---|
| 2025.12.23 | ₩43,424 | ₩43,744 | ₩43,273 | ₩43,731 | +0.71% | 2.2만 |
|---|
| 2025.12.22 | ₩43,691 | ₩43,691 | ₩43,344 | ₩43,488 | -0.46% | 1.3만 |
|---|
| 2025.12.19 | ₩42,690 | ₩43,214 | ₩42,690 | ₩43,168 | +1.12% | 1.4만 |
|---|
| 2025.12.18 | ₩42,370 | ₩42,543 | ₩42,223 | ₩42,292 | -0.18% | 1.5만 |
|---|
| 2025.12.17 | ₩42,823 | ₩42,823 | ₩41,529 | ₩41,565 | -2.94% | 5만 |
|---|
| 2025.12.16 | ₩42,383 | ₩42,795 | ₩42,290 | ₩42,743 | +0.85% | 1.6만 |
|---|
| 2025.12.15 | ₩43,331 | ₩43,331 | ₩42,597 | ₩42,611 | -1.66% | 2.1만 |
|---|
| 2025.12.12 | ₩44,171 | ₩44,171 | ₩42,944 | ₩43,046 | -2.55% | 3.9만 |
|---|
| 2025.12.11 | ₩44,331 | ₩44,478 | ₩43,744 | ₩44,432 | +0.23% | 6.2만 |
|---|
| 2025.12.10 | ₩44,452 | ₩44,849 | ₩44,318 | ₩44,809 | +0.80% | 7.4만 |
|---|
| 2025.12.09 | ₩44,425 | ₩44,705 | ₩44,305 | ₩44,645 | +0.50% | 1.5만 |
|---|
| 2025.12.08 | ₩44,638 | ₩44,798 | ₩44,358 | ₩44,460 | -0.40% | 3만 |
|---|
| 2025.12.05 | ₩44,425 | ₩44,718 | ₩44,271 | ₩44,315 | -0.25% | 3.6만 |
|---|
| 2025.12.04 | ₩44,305 | ₩44,305 | ₩43,931 | ₩44,105 | -0.45% | 2.7만 |
|---|
| 2025.12.03 | ₩43,958 | ₩44,225 | ₩43,691 | ₩44,209 | +0.57% | 1.7만 |
|---|
| 2025.12.02 | ₩43,824 | ₩44,305 | ₩43,824 | ₩44,057 | +0.53% | 12.7만 |
|---|
| 2025.12.01 | ₩43,304 | ₩43,771 | ₩43,157 | ₩43,543 | +0.55% | 1.9만 |
|---|
| 2025.11.28 | ₩43,451 | ₩43,624 | ₩43,371 | ₩43,624 | +0.40% | 4.3천 |
|---|
| 2025.11.26 | ₩43,010 | ₩43,357 | ₩42,984 | ₩43,249 | +0.56% | 2.3만 |
|---|
| 2025.11.25 | ₩42,330 | ₩42,629 | ₩41,636 | ₩42,629 | +0.71% | 1.3만 |
|---|
| 2025.11.24 | ₩41,622 | ₩42,558 | ₩41,622 | ₩42,558 | +2.25% | 1.3만 |
|---|
| 2025.11.21 | ₩41,169 | ₩41,609 | ₩40,288 | ₩41,049 | -0.29% | 3만 |
|---|
| 2025.11.20 | ₩43,317 | ₩43,464 | ₩41,009 | ₩41,015 | -5.31% | 11.4만 |
|---|
| 2025.11.19 | ₩42,743 | ₩42,898 | ₩42,049 | ₩42,316 | -1.00% | 11만 |
|---|
| 2025.11.18 | ₩42,303 | ₩42,396 | ₩41,636 | ₩42,015 | -0.68% | 1.5만 |
|---|
| 2025.11.17 | ₩42,890 | ₩43,198 | ₩42,370 | ₩42,430 | -1.07% | 1.2만 |
|---|
| 2025.11.14 | ₩42,236 | ₩43,463 | ₩42,036 | ₩43,044 | +1.91% | 1.8만 |
|---|
| 2025.11.13 | ₩43,704 | ₩43,864 | ₩42,970 | ₩43,117 | -1.34% | 2.4만 |
|---|
| 2025.11.12 | ₩44,745 | ₩44,745 | ₩44,219 | ₩44,326 | -0.94% | 1.8만 |
|---|
| 2025.11.11 | ₩44,665 | ₩44,665 | ₩44,211 | ₩44,354 | -0.70% | 2.7만 |
|---|
| 2025.11.10 | ₩44,652 | ₩44,852 | ₩44,457 | ₩44,835 | +0.41% | 7.5천 |
|---|
| 2025.11.07 | ₩43,271 | ₩43,676 | ₩42,703 | ₩43,676 | +0.94% | 1.2만 |
|---|
| 2025.11.06 | ₩44,865 | ₩44,865 | ₩43,916 | ₩43,928 | -2.09% | 53.2만 |
|---|
| 2025.11.05 | ₩44,972 | ₩45,239 | ₩44,879 | ₩44,879 | -0.21% | 3.4만 |
|---|
| 2025.11.04 | ₩44,843 | ₩45,371 | ₩44,646 | ₩44,654 | -0.42% | 2.1만 |
|---|
| 2025.11.03 | ₩46,333 | ₩46,333 | ₩45,937 | ₩45,937 | -0.86% | 5.7만 |
|---|
| 2025.10.31 | ₩46,213 | ₩46,213 | ₩45,666 | ₩45,841 | -0.81% | 7.2천 |
|---|
| 2025.10.30 | ₩46,240 | ₩46,320 | ₩45,738 | ₩45,738 | -1.09% | 1.3만 |
|---|
| 2025.10.29 | ₩46,693 | ₩46,733 | ₩46,253 | ₩46,623 | -0.15% | 1.7만 |
|---|
| 2025.10.28 | ₩46,013 | ₩46,306 | ₩45,853 | ₩46,161 | +0.32% | 3.6만 |
|---|
| 2025.10.27 | ₩45,599 | ₩45,859 | ₩45,466 | ₩45,859 | +0.57% | 6.1천 |
|---|
| 2025.10.24 | ₩44,758 | ₩45,012 | ₩44,748 | ₩44,933 | +0.39% | 1.4만 |
|---|
| 2025.10.23 | ₩43,637 | ₩44,223 | ₩43,637 | ₩44,194 | +1.28% | 9.7천 |
|---|
| 2025.10.22 | ₩43,958 | ₩44,145 | ₩43,222 | ₩43,552 | -0.92% | 1.6만 |
|---|
| 2025.10.21 | ₩44,305 | ₩44,305 | ₩44,038 | ₩44,089 | -0.49% | 5.3천 |
|---|
| 2025.10.20 | ₩44,038 | ₩44,478 | ₩44,038 | ₩44,283 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩43,194 | ₩43,727 | ₩43,194 | ₩43,727 | +1.23% | 3.6천 |
|---|
| 2025.10.16 | ₩43,958 | ₩44,185 | ₩43,371 | ₩43,588 | -0.84% | 8.2천 |
|---|
| 2025.10.15 | ₩43,984 | ₩44,070 | ₩43,577 | ₩43,758 | -0.52% | 1.4만 |
|---|
| 2025.10.14 | ₩42,797 | ₩43,731 | ₩42,765 | ₩43,225 | +1.00% | 1.1만 |
|---|
| 2025.10.13 | ₩43,784 | ₩43,918 | ₩43,477 | ₩43,887 | +0.23% | 1.1만 |
|---|
| 2025.10.10 | ₩44,758 | ₩44,758 | ₩42,666 | ₩42,666 | -4.68% | 3.9만 |
|---|