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 | ₩60,132 | ₩60,132 | ₩59,611 | ₩59,865 | -0.44% | 4.9만 |
| 2026.10.08 | ₩60,279 | ₩60,586 | ₩59,037 | ₩59,411 | -1.44% | 6.3만 |
| 2026.10.07 | ₩60,519 | ₩60,973 | ₩60,372 | ₩60,933 | +0.68% | 9.4만 |
| 2026.10.06 | ₩61,907 | ₩61,960 | ₩61,400 | ₩61,440 | -0.75% | 13.1만 |
| 2026.10.05 | ₩60,919 | ₩61,600 | ₩60,813 | ₩61,467 | +0.90% | 24.6만 |
| 2026.10.02 | ₩60,706 | ₩61,400 | ₩60,412 | ₩60,893 | +0.31% | 13.2만 |
| 2026.10.01 | ₩59,411 | ₩60,086 | ₩59,184 | ₩59,905 | +0.83% | 28.5만 |
| 2026.09.30 | ₩59,131 | ₩59,551 | ₩59,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,318 |
| +0.32% |
| 12.8만 |
| 2026.09.29 | ₩58,984 | ₩59,411 | ₩58,844 | ₩59,077 | +0.16% | 12.4만 |
|---|
| 2026.09.28 | ₩59,024 | ₩59,171 | ₩58,010 | ₩58,650 | -0.63% | 5.2만 |
|---|
| 2026.09.25 | ₩59,798 | ₩59,958 | ₩59,331 | ₩59,665 | -0.22% | 12.1만 |
|---|
| 2026.09.24 | ₩58,597 | ₩59,618 | ₩58,463 | ₩59,611 | +1.73% | 14.8만 |
|---|
| 2026.09.23 | ₩59,905 | ₩59,905 | ₩59,024 | ₩59,266 | -1.07% | 8.4만 |
|---|
| 2026.09.22 | ₩59,358 | ₩60,292 | ₩59,331 | ₩60,211 | +1.44% | 13.1만 |
|---|
| 2026.09.21 | ₩58,130 | ₩59,651 | ₩58,130 | ₩59,539 | +2.42% | 12.4만 |
|---|
| 2026.09.18 | ₩56,888 | ₩57,150 | ₩56,501 | ₩57,150 | +0.46% | 5.4만 |
|---|
| 2026.09.17 | ₩56,248 | ₩56,648 | ₩56,141 | ₩56,547 | +0.53% | 5.3만 |
|---|
| 2026.09.16 | ₩55,126 | ₩55,594 | ₩54,579 | ₩54,978 | -0.27% | 7.9만 |
|---|
| 2026.09.15 | ₩54,806 | ₩54,886 | ₩54,392 | ₩54,464 | -0.62% | 4.3만 |
|---|
| 2026.09.14 | ₩54,539 | ₩55,046 | ₩54,112 | ₩54,671 | +0.24% | 11.8만 |
|---|
| 2026.09.11 | ₩56,421 | ₩56,461 | ₩56,141 | ₩56,234 | -0.33% | 4.9만 |
|---|
| 2026.09.10 | ₩55,700 | ₩56,021 | ₩55,574 | ₩55,587 | -0.20% | 5.2만 |
|---|
| 2026.09.09 | ₩56,528 | ₩56,839 | ₩56,443 | ₩56,647 | +0.21% | 5.6만 |
|---|
| 2026.09.08 | ₩56,755 | ₩57,022 | ₩56,374 | ₩56,671 | -0.15% | 7.5만 |
|---|
| 2026.09.04 | ₩55,660 | ₩56,181 | ₩55,660 | ₩56,117 | +0.82% | 14.3만 |
|---|
| 2026.09.03 | ₩54,779 | ₩55,460 | ₩54,392 | ₩55,313 | +0.97% | 16.1만 |
|---|
| 2026.09.02 | ₩54,326 | ₩54,699 | ₩54,125 | ₩54,669 | +0.63% | 8.9만 |
|---|
| 2026.09.01 | ₩54,673 | ₩54,900 | ₩54,152 | ₩54,432 | -0.44% | 12.4만 |
|---|
| 2026.08.31 | ₩55,260 | ₩55,500 | ₩55,061 | ₩55,469 | +0.38% | 7.6만 |
|---|
| 2026.08.28 | ₩56,208 | ₩56,368 | ₩55,287 | ₩55,379 | -1.47% | 6.2만 |
|---|
| 2026.08.27 | ₩55,740 | ₩56,301 | ₩55,740 | ₩56,282 | +0.97% | 9.5만 |
|---|
| 2026.08.26 | ₩54,819 | ₩55,020 | ₩54,586 | ₩54,953 | +0.24% | 5.4만 |
|---|
| 2026.08.25 | ₩54,713 | ₩54,980 | ₩54,432 | ₩54,842 | +0.24% | 7.2만 |
|---|
| 2026.08.24 | ₩54,739 | ₩54,739 | ₩53,738 | ₩54,111 | -1.15% | 10만 |
|---|
| 2026.08.21 | ₩55,313 | ₩55,313 | ₩54,686 | ₩55,153 | -0.29% | 5.8만 |
|---|
| 2026.08.20 | ₩54,779 | ₩55,006 | ₩54,570 | ₩54,918 | +0.25% | 12.8만 |
|---|
| 2026.08.19 | ₩55,687 | ₩55,687 | ₩54,446 | ₩54,922 | -1.37% | 6.2만 |
|---|
| 2026.08.18 | ₩56,288 | ₩56,288 | ₩55,420 | ₩55,660 | -1.11% | 15.2만 |
|---|
| 2026.08.17 | ₩57,836 | ₩58,170 | ₩57,542 | ₩57,695 | -0.24% | 6.3만 |
|---|
| 2026.08.14 | ₩58,023 | ₩58,023 | ₩57,102 | ₩57,374 | -1.12% | 6.1만 |
|---|
| 2026.08.13 | ₩56,982 | ₩57,996 | ₩56,875 | ₩57,676 | +1.22% | 19.3만 |
|---|
| 2026.08.12 | ₩56,795 | ₩57,329 | ₩56,501 | ₩56,871 | +0.13% | 14.1만 |
|---|
| 2026.08.11 | ₩56,194 | ₩56,194 | ₩55,407 | ₩55,648 | -0.97% | 3.9만 |
|---|
| 2026.08.10 | ₩55,847 | ₩56,126 | ₩55,514 | ₩55,596 | -0.45% | 9.5만 |
|---|
| 2026.08.07 | ₩56,061 | ₩56,148 | ₩55,260 | ₩56,057 | -0.01% | 5.8만 |
|---|
| 2026.08.06 | ₩54,526 | ₩55,594 | ₩54,326 | ₩55,088 | +1.03% | 10.1만 |
|---|
| 2026.08.05 | ₩56,234 | ₩56,448 | ₩55,527 | ₩55,608 | -1.11% | 8.2만 |
|---|
| 2026.08.04 | ₩54,779 | ₩56,541 | ₩54,779 | ₩56,344 | +2.86% | 22.8만 |
|---|
| 2026.08.03 | ₩52,217 | ₩54,059 | ₩52,003 | ₩53,868 | +3.16% | 15.7만 |
|---|
| 2026.07.31 | ₩53,338 | ₩53,605 | ₩51,936 | ₩52,577 | -1.43% | 14.4만 |
|---|
| 2026.07.30 | ₩50,922 | ₩52,083 | ₩50,655 | ₩52,030 | +2.18% | 5.7만 |
|---|
| 2026.07.29 | ₩50,682 | ₩51,055 | ₩49,169 | ₩49,360 | -2.61% | 6.1만 |
|---|
| 2026.07.28 | ₩50,989 | ₩51,262 | ₩49,774 | ₩50,962 | -0.05% | 7.3만 |
|---|
| 2026.07.27 | ₩53,311 | ₩53,418 | ₩51,376 | ₩52,183 | -2.12% | 4.5만 |
|---|
| 2026.07.24 | ₩53,752 | ₩53,752 | ₩52,470 | ₩52,564 | -2.21% | 42.3만 |
|---|
| 2026.07.23 | ₩54,339 | ₩54,633 | ₩53,511 | ₩54,015 | -0.60% | 9.6만 |
|---|
| 2026.07.22 | ₩54,552 | ₩55,393 | ₩54,432 | ₩55,057 | +0.92% | 26.9만 |
|---|
| 2026.07.21 | ₩54,713 | ₩55,353 | ₩54,432 | ₩55,292 | +1.06% | 7.3만 |
|---|
| 2026.07.20 | ₩54,032 | ₩54,259 | ₩53,418 | ₩53,429 | -1.12% | 21.2만 |
|---|
| 2026.07.17 | ₩52,403 | ₩53,805 | ₩51,496 | ₩53,138 | +1.40% | 24.1만 |
|---|
| 2026.07.16 | ₩54,913 | ₩54,913 | ₩53,698 | ₩53,961 | -1.73% | 9.3만 |
|---|
| 2026.07.15 | ₩56,835 | ₩56,835 | ₩54,806 | ₩55,815 | -1.79% | 5.7만 |
|---|
| 2026.07.14 | ₩56,354 | ₩56,475 | ₩55,555 | ₩56,173 | -0.32% | 4.8만 |
|---|
| 2026.07.13 | ₩56,061 | ₩56,061 | ₩54,875 | ₩55,061 | -1.78% | 10만 |
|---|
| 2026.07.10 | ₩57,062 | ₩57,269 | ₩56,421 | ₩57,146 | +0.15% | 5.8만 |
|---|
| 2026.07.09 | ₩56,942 | ₩57,514 | ₩56,701 | ₩57,261 | +0.56% | 7.5만 |
|---|
| 2026.07.08 | ₩54,980 | ₩56,061 | ₩54,646 | ₩56,061 | +1.97% | 8.5만 |
|---|
| 2026.07.07 | ₩55,914 | ₩55,987 | ₩54,779 | ₩55,554 | -0.64% | 8.3만 |
|---|
| 2026.07.06 | ₩56,808 | ₩57,729 | ₩56,808 | ₩57,210 | +0.71% | 6.3만 |
|---|
| 2026.07.02 | ₩57,596 | ₩58,143 | ₩55,273 | ₩55,967 | -2.83% | 18.7만 |
|---|
| 2026.07.01 | ₩58,543 | ₩58,704 | ₩57,736 | ₩57,756 | -1.35% | 13.3만 |
|---|
| 2026.06.30 | ₩58,183 | ₩59,638 | ₩57,863 | ₩59,531 | +2.32% | 7.9만 |
|---|
| 2026.06.29 | ₩56,661 | ₩57,796 | ₩55,473 | ₩57,768 | +1.95% | 10.3만 |
|---|
| 2026.06.26 | ₩56,114 | ₩56,795 | ₩55,620 | ₩56,274 | +0.29% | 8.9만 |
|---|
| 2026.06.25 | ₩58,717 | ₩58,717 | ₩56,061 | ₩57,315 | -2.39% | 11.6만 |
|---|
| 2026.06.24 | ₩57,089 | ₩57,394 | ₩56,047 | ₩56,728 | -0.63% | 6.2만 |
|---|
| 2026.06.23 | ₩56,968 | ₩57,983 | ₩56,795 | ₩57,007 | +0.07% | 12만 |
|---|
| 2026.06.22 | ₩60,479 | ₩60,652 | ₩59,565 | ₩60,020 | -0.76% | 6.8만 |
|---|
| 2026.06.18 | ₩59,344 | ₩59,932 | ₩58,864 | ₩59,838 | +0.83% | 10.5만 |
|---|
| 2026.06.17 | ₩58,890 | ₩59,024 | ₩57,489 | ₩57,662 | -2.09% | 13.4만 |
|---|
| 2026.06.16 | ₩59,331 | ₩59,678 | ₩57,502 | ₩57,610 | -2.90% | 12.5만 |
|---|
| 2026.06.15 | ₩58,717 | ₩59,330 | ₩58,583 | ₩59,165 | +0.76% | 8.6만 |
|---|
| 2026.06.12 | ₩56,501 | ₩57,222 | ₩56,034 | ₩56,878 | +0.67% | 7.3만 |
|---|
| 2026.06.11 | ₩54,779 | ₩56,621 | ₩54,352 | ₩56,459 | +3.07% | 19.5만 |
|---|
| 2026.06.10 | ₩54,913 | ₩55,927 | ₩53,979 | ₩54,099 | -1.48% | 9.7만 |
|---|
| 2026.06.09 | ₩57,355 | ₩57,542 | ₩53,244 | ₩55,568 | -3.12% | 17.2만 |
|---|
| 2026.06.08 | ₩56,635 | ₩56,926 | ₩55,914 | ₩56,284 | -0.62% | 9.8만 |
|---|
| 2026.06.05 | ₩57,729 | ₩57,729 | ₩54,633 | ₩54,806 | -5.06% | 36만 |
|---|
| 2026.06.04 | ₩58,463 | ₩59,558 | ₩57,756 | ₩59,171 | +1.21% | 14.9만 |
|---|
| 2026.06.03 | ₩61,080 | ₩61,080 | ₩59,398 | ₩60,092 | -1.62% | 30.6만 |
|---|
| 2026.06.02 | ₩60,239 | ₩60,679 | ₩59,731 | ₩60,586 | +0.58% | 23.3만 |
|---|
| 2026.06.01 | ₩59,077 | ₩60,185 | ₩58,596 | ₩59,932 | +1.45% | 13.2만 |
|---|
| 2026.05.29 | ₩59,091 | ₩59,342 | ₩58,450 | ₩58,929 | -0.27% | 13.8만 |
|---|
| 2026.05.28 | ₩57,889 | ₩59,814 | ₩57,422 | ₩58,717 | +1.43% | 94.6만 |
|---|
| 2026.05.27 | ₩58,223 | ₩58,223 | ₩56,942 | ₩57,636 | -1.01% | 13만 |
|---|
| 2026.05.26 | ₩57,235 | ₩57,836 | ₩56,902 | ₩57,753 | +0.90% | 14만 |
|---|
| 2026.05.22 | ₩56,234 | ₩56,541 | ₩55,951 | ₩56,101 | -0.24% | 51.9만 |
|---|
| 2026.05.21 | ₩54,926 | ₩55,885 | ₩54,900 | ₩55,603 | +1.23% | 6.2만 |
|---|
| 2026.05.20 | ₩54,072 | ₩55,126 | ₩54,005 | ₩55,065 | +1.84% | 6만 |
|---|
| 2026.05.19 | ₩53,405 | ₩54,080 | ₩52,644 | ₩53,439 | +0.06% | 10.5만 |
|---|
| 2026.05.18 | ₩54,886 | ₩54,886 | ₩53,258 | ₩53,965 | -1.68% | 12.4만 |
|---|
| 2026.05.15 | ₩54,646 | ₩55,140 | ₩54,005 | ₩54,403 | -0.44% | 16.3만 |
|---|
| 2026.05.14 | ₩55,073 | ₩56,087 | ₩55,073 | ₩55,901 | +1.50% | 17만 |
|---|
| 2026.05.13 | ₩55,086 | ₩55,620 | ₩54,116 | ₩55,317 | +0.42% | 25만 |
|---|
| 2026.05.12 | ₩54,819 | ₩55,193 | ₩53,224 | ₩54,394 | -0.78% | 4.8만 |
|---|
| 2026.05.11 | ₩55,233 | ₩55,660 | ₩55,000 | ₩55,524 | +0.53% | 7.6만 |
|---|
| 2026.05.08 | ₩53,872 | ₩54,961 | ₩53,792 | ₩54,961 | +2.02% | 5.4만 |
|---|
| 2026.05.07 | ₩53,805 | ₩53,999 | ₩52,884 | ₩53,227 | -1.07% | 6.6만 |
|---|
| 2026.05.06 | ₩53,124 | ₩53,653 | ₩52,630 | ₩53,653 | +0.99% | 10.4만 |
|---|
| 2026.05.05 | ₩51,563 | ₩51,910 | ₩51,309 | ₩51,705 | +0.28% | 4.6만 |
|---|
| 2026.05.04 | ₩50,882 | ₩51,095 | ₩50,281 | ₩50,666 | -0.42% | 6.2만 |
|---|
| 2026.05.01 | ₩50,281 | ₩50,909 | ₩50,281 | ₩50,735 | +0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩50,068 | ₩50,121 | ₩49,013 | ₩50,081 | +0.03% | 6.1만 |
|---|
| 2026.04.29 | ₩49,213 | ₩49,480 | ₩48,826 | ₩49,420 | +0.42% | 3.6만 |
|---|
| 2026.04.28 | ₩48,826 | ₩49,107 | ₩48,386 | ₩49,010 | +0.38% | 3.2만 |
|---|
| 2026.04.27 | ₩50,108 | ₩50,108 | ₩49,707 | ₩50,090 | -0.03% | 2.4만 |
|---|
| 2026.04.24 | ₩49,507 | ₩50,094 | ₩49,187 | ₩50,012 | +1.02% | 3만 |
|---|
| 2026.04.23 | ₩48,533 | ₩48,746 | ₩47,572 | ₩48,099 | -0.89% | 5.3만 |
|---|
| 2026.04.22 | ₩48,319 | ₩48,773 | ₩47,959 | ₩48,756 | +0.90% | 4.4만 |
|---|
| 2026.04.21 | ₩48,119 | ₩48,186 | ₩47,465 | ₩47,561 | -1.16% | 3.3만 |
|---|
| 2026.04.20 | ₩47,919 | ₩47,919 | ₩47,505 | ₩47,794 | -0.26% | 1.6만 |
|---|
| 2026.04.17 | ₩47,798 | ₩48,052 | ₩47,598 | ₩47,848 | +0.10% | 5.8만 |
|---|
| 2026.04.16 | ₩46,797 | ₩47,289 | ₩46,324 | ₩47,063 | +0.57% | 2.6만 |
|---|
| 2026.04.15 | ₩46,117 | ₩46,689 | ₩45,970 | ₩46,632 | +1.12% | 10.7만 |
|---|
| 2026.04.14 | ₩45,529 | ₩45,930 | ₩45,372 | ₩45,712 | +0.40% | 30.6만 |
|---|
| 2026.04.13 | ₩43,901 | ₩44,902 | ₩43,889 | ₩44,843 | +2.15% | 4.3만 |
|---|
| 2026.04.10 | ₩44,061 | ₩44,315 | ₩43,941 | ₩44,005 | -0.13% | 2.2만 |
|---|
| 2026.04.09 | ₩43,594 | ₩43,694 | ₩43,127 | ₩43,634 | +0.09% | 2만 |
|---|
| 2026.04.08 | ₩44,101 | ₩44,101 | ₩43,267 | ₩43,490 | -1.39% | 7.2만 |
|---|
| 2026.04.07 | ₩41,325 | ₩41,939 | ₩40,737 | ₩41,606 | +0.68% | 7.4만 |
|---|
| 2026.04.06 | ₩41,365 | ₩41,565 | ₩41,138 | ₩41,305 | -0.15% | 2.5만 |
|---|
| 2026.04.02 | ₩39,843 | ₩41,203 | ₩39,843 | ₩41,194 | +3.39% | 38.8만 |
|---|
| 2026.04.01 | ₩40,978 | ₩41,470 | ₩40,878 | ₩41,044 | +0.16% | 11.3만 |
|---|
| 2026.03.31 | ₩39,122 | ₩40,404 | ₩39,122 | ₩40,386 | +3.23% | 10만 |
|---|
| 2026.03.30 | ₩39,616 | ₩39,616 | ₩38,295 | ₩38,562 | -2.66% | 4.7만 |
|---|
| 2026.03.27 | ₩39,977 | ₩39,977 | ₩39,149 | ₩39,236 | -1.85% | 15.3만 |
|---|
| 2026.03.26 | ₩41,205 | ₩41,230 | ₩40,152 | ₩40,152 | -2.56% | 7.8만 |
|---|
| 2026.03.25 | ₩41,952 | ₩42,219 | ₩41,719 | ₩41,828 | -0.30% | 5.1만 |
|---|
| 2026.03.24 | ₩41,498 | ₩41,605 | ₩41,098 | ₩41,345 | -0.37% | 7.1만 |
|---|
| 2026.03.23 | ₩41,752 | ₩42,393 | ₩41,638 | ₩41,872 | +0.29% | 1.8만 |
|---|
| 2026.03.20 | ₩42,046 | ₩42,046 | ₩40,711 | ₩40,926 | -2.66% | 2.1만 |
|---|
| 2026.03.19 | ₩41,311 | ₩42,126 | ₩41,151 | ₩42,070 | +1.84% | 8.8천 |
|---|
| 2026.03.18 | ₩42,393 | ₩42,566 | ₩41,965 | ₩42,047 | -0.82% | 1.6만 |
|---|
| 2026.03.17 | ₩42,406 | ₩42,553 | ₩42,259 | ₩42,426 | +0.05% | 1.9만 |
|---|
| 2026.03.16 | ₩42,353 | ₩42,646 | ₩42,219 | ₩42,270 | -0.20% | 2.2만 |
|---|
| 2026.03.13 | ₩42,246 | ₩42,451 | ₩41,445 | ₩41,513 | -1.73% | 1.4만 |
|---|
| 2026.03.12 | ₩42,566 | ₩42,593 | ₩41,812 | ₩41,845 | -1.69% | 2.9만 |
|---|
| 2026.03.11 | ₩43,020 | ₩43,340 | ₩42,741 | ₩42,953 | -0.16% | 2.4만 |
|---|
| 2026.03.10 | ₩42,940 | ₩43,287 | ₩42,706 | ₩42,753 | -0.44% | 2.6만 |
|---|
| 2026.03.09 | ₩41,085 | ₩42,645 | ₩41,058 | ₩42,630 | +3.76% | 10만 |
|---|
| 2026.03.06 | ₩41,819 | ₩42,395 | ₩41,512 | ₩41,636 | -0.44% | 4.4만 |
|---|
| 2026.03.05 | ₩42,526 | ₩43,053 | ₩42,012 | ₩42,696 | +0.40% | 4만 |
|---|
| 2026.03.04 | ₩42,286 | ₩42,873 | ₩41,992 | ₩42,714 | +1.01% | 6.1만 |
|---|
| 2026.03.03 | ₩41,445 | ₩42,112 | ₩40,946 | ₩41,819 | +0.90% | 3.9만 |
|---|
| 2026.03.02 | ₩41,912 | ₩43,004 | ₩41,865 | ₩42,893 | +2.34% | 2.2만 |
|---|
| 2026.02.27 | ₩42,499 | ₩42,900 | ₩42,433 | ₩42,701 | +0.47% | 1.5만 |
|---|
| 2026.02.26 | ₩43,994 | ₩43,994 | ₩42,673 | ₩43,147 | -1.93% | 4.5만 |
|---|
| 2026.02.25 | ₩43,607 | ₩44,005 | ₩43,607 | ₩43,956 | +0.80% | 1.1만 |
|---|
| 2026.02.24 | ₩42,753 | ₩43,207 | ₩42,566 | ₩43,127 | +0.87% | 1.5만 |
|---|
| 2026.02.23 | ₩43,100 | ₩43,100 | ₩42,266 | ₩42,435 | -1.54% | 7만 |
|---|
| 2026.02.20 | ₩42,660 | ₩43,468 | ₩41,044 | ₩43,140 | +1.13% | 11.6만 |
|---|
| 2026.02.19 | ₩42,673 | ₩42,820 | ₩42,486 | ₩42,820 | +0.34% | 2.4만 |
|---|
| 2026.02.18 | ₩42,566 | ₩43,220 | ₩42,419 | ₩42,889 | +0.76% | 51.3만 |
|---|
| 2026.02.17 | ₩41,952 | ₩42,660 | ₩41,658 | ₩42,389 | +1.04% | 6.3만 |
|---|
| 2026.02.13 | ₩42,046 | ₩42,716 | ₩41,939 | ₩42,349 | +0.72% | 42.3만 |
|---|
| 2026.02.12 | ₩43,834 | ₩43,834 | ₩42,393 | ₩42,443 | -3.17% | 2.4만 |
|---|
| 2026.02.11 | ₩43,380 | ₩44,110 | ₩43,367 | ₩43,727 | +0.80% | 1.7만 |
|---|
| 2026.02.10 | ₩44,034 | ₩44,034 | ₩43,621 | ₩43,694 | -0.77% | 2만 |
|---|
| 2026.02.09 | ₩42,886 | ₩43,940 | ₩42,726 | ₩43,723 | +1.95% | 4.3만 |
|---|
| 2026.02.06 | ₩41,885 | ₩42,866 | ₩41,885 | ₩42,838 | +2.28% | 1.7만 |
|---|
| 2026.02.05 | ₩41,485 | ₩41,959 | ₩41,018 | ₩41,266 | -0.53% | 6.6만 |
|---|
| 2026.02.04 | ₩42,940 | ₩42,940 | ₩41,245 | ₩41,760 | -2.75% | 5.1만 |
|---|
| 2026.02.03 | ₩44,555 | ₩44,555 | ₩42,740 | ₩43,270 | -2.88% | 1.9만 |
|---|
| 2026.02.02 | ₩43,954 | ₩44,648 | ₩43,954 | ₩44,316 | +0.82% | 2.5만 |
|---|
| 2026.01.30 | ₩44,835 | ₩44,982 | ₩43,928 | ₩44,108 | -1.62% | 3만 |
|---|
| 2026.01.29 | ₩45,449 | ₩45,449 | ₩43,834 | ₩45,002 | -0.98% | 2.8만 |
|---|
| 2026.01.28 | ₩45,730 | ₩45,730 | ₩45,276 | ₩45,496 | -0.51% | 2.1만 |
|---|
| 2026.01.27 | ₩45,062 | ₩45,262 | ₩44,931 | ₩45,133 | +0.16% | 5.4만 |
|---|
| 2026.01.26 | ₩44,315 | ₩44,769 | ₩44,315 | ₩44,536 | +0.50% | 2.2만 |
|---|
| 2026.01.23 | ₩44,408 | ₩44,635 | ₩44,221 | ₩44,432 | +0.05% | 2만 |
|---|
| 2026.01.22 | ₩44,782 | ₩44,782 | ₩44,408 | ₩44,542 | -0.54% | 3.5만 |
|---|
| 2026.01.21 | ₩43,861 | ₩44,368 | ₩43,594 | ₩44,141 | +0.64% | 5.4만 |
|---|
| 2026.01.20 | ₩43,674 | ₩44,114 | ₩43,474 | ₩43,487 | -0.43% | 18만 |
|---|
| 2026.01.16 | ₩44,929 | ₩44,954 | ₩44,408 | ₩44,539 | -0.87% | 5.1만 |
|---|
| 2026.01.15 | ₩45,169 | ₩45,169 | ₩44,542 | ₩44,595 | -1.27% | 8.5만 |
|---|
| 2026.01.14 | ₩44,795 | ₩44,795 | ₩43,994 | ₩44,281 | -1.15% | 11.1만 |
|---|
| 2026.01.13 | ₩44,969 | ₩45,182 | ₩44,688 | ₩44,901 | -0.15% | 10.1만 |
|---|
| 2026.01.12 | ₩44,315 | ₩45,009 | ₩44,315 | ₩44,862 | +1.23% | 2.7만 |
|---|
| 2026.01.09 | ₩44,181 | ₩44,622 | ₩43,968 | ₩44,567 | +0.87% | 2.3만 |
|---|
| 2026.01.08 | ₩44,582 | ₩44,582 | ₩43,727 | ₩43,913 | -1.50% | 4.1만 |
|---|
| 2026.01.07 | ₩44,462 | ₩44,790 | ₩44,435 | ₩44,555 | +0.21% | 2.2만 |
|---|
| 2026.01.06 | ₩44,542 | ₩44,570 | ₩44,341 | ₩44,570 | +0.06% | 1.5만 |
|---|
| 2026.01.05 | ₩44,568 | ₩44,568 | ₩44,221 | ₩44,280 | -0.65% | 2만 |
|---|
| 2026.01.02 | ₩44,141 | ₩44,475 | ₩43,674 | ₩43,882 | -0.59% | 5.7만 |
|---|
| 2025.12.31 | ₩43,834 | ₩43,834 | ₩43,407 | ₩43,407 | -0.97% | 2만 |
|---|
| 2025.12.30 | ₩43,687 | ₩43,901 | ₩43,657 | ₩43,698 | +0.02% | 1.5만 |
|---|
| 2025.12.29 | ₩43,621 | ₩43,781 | ₩43,529 | ₩43,722 | +0.23% | 2만 |
|---|
| 2025.12.26 | ₩43,954 | ₩44,046 | ₩43,781 | ₩43,948 | -0.02% | 2만 |
|---|
| 2025.12.24 | ₩43,874 | ₩43,874 | ₩43,634 | ₩43,781 | -0.21% | 2.3만 |
|---|
| 2025.12.23 | ₩43,434 | ₩43,754 | ₩43,283 | ₩43,741 | +0.71% | 2.2만 |
|---|
| 2025.12.22 | ₩43,701 | ₩43,701 | ₩43,354 | ₩43,498 | -0.46% | 1.3만 |
|---|
| 2025.12.19 | ₩42,700 | ₩43,224 | ₩42,700 | ₩43,177 | +1.12% | 1.4만 |
|---|
| 2025.12.18 | ₩42,379 | ₩42,553 | ₩42,232 | ₩42,302 | -0.18% | 1.5만 |
|---|
| 2025.12.17 | ₩42,833 | ₩42,833 | ₩41,538 | ₩41,574 | -2.94% | 5만 |
|---|
| 2025.12.16 | ₩42,393 | ₩42,805 | ₩42,299 | ₩42,753 | +0.85% | 1.6만 |
|---|
| 2025.12.15 | ₩43,340 | ₩43,340 | ₩42,606 | ₩42,621 | -1.66% | 2.1만 |
|---|
| 2025.12.12 | ₩44,181 | ₩44,181 | ₩42,953 | ₩43,056 | -2.55% | 3.9만 |
|---|
| 2025.12.11 | ₩44,341 | ₩44,488 | ₩43,754 | ₩44,441 | +0.23% | 6.2만 |
|---|
| 2025.12.10 | ₩44,462 | ₩44,859 | ₩44,328 | ₩44,819 | +0.80% | 7.4만 |
|---|
| 2025.12.09 | ₩44,435 | ₩44,715 | ₩44,315 | ₩44,655 | +0.50% | 1.5만 |
|---|
| 2025.12.08 | ₩44,648 | ₩44,809 | ₩44,368 | ₩44,470 | -0.40% | 3만 |
|---|
| 2025.12.05 | ₩44,435 | ₩44,728 | ₩44,281 | ₩44,325 | -0.25% | 3.6만 |
|---|
| 2025.12.04 | ₩44,315 | ₩44,315 | ₩43,941 | ₩44,114 | -0.45% | 2.7만 |
|---|
| 2025.12.03 | ₩43,968 | ₩44,235 | ₩43,701 | ₩44,219 | +0.57% | 1.7만 |
|---|
| 2025.12.02 | ₩43,834 | ₩44,315 | ₩43,834 | ₩44,066 | +0.53% | 12.7만 |
|---|
| 2025.12.01 | ₩43,314 | ₩43,781 | ₩43,167 | ₩43,553 | +0.55% | 1.9만 |
|---|
| 2025.11.28 | ₩43,460 | ₩43,634 | ₩43,380 | ₩43,634 | +0.40% | 4.3천 |
|---|
| 2025.11.26 | ₩43,020 | ₩43,367 | ₩42,993 | ₩43,259 | +0.56% | 2.3만 |
|---|
| 2025.11.25 | ₩42,339 | ₩42,638 | ₩41,645 | ₩42,638 | +0.71% | 1.3만 |
|---|
| 2025.11.24 | ₩41,632 | ₩42,567 | ₩41,632 | ₩42,567 | +2.25% | 1.3만 |
|---|
| 2025.11.21 | ₩41,178 | ₩41,618 | ₩40,297 | ₩41,058 | -0.29% | 3만 |
|---|
| 2025.11.20 | ₩43,327 | ₩43,474 | ₩41,018 | ₩41,024 | -5.31% | 11.4만 |
|---|
| 2025.11.19 | ₩42,753 | ₩42,908 | ₩42,059 | ₩42,326 | -1.00% | 11만 |
|---|
| 2025.11.18 | ₩42,313 | ₩42,406 | ₩41,645 | ₩42,024 | -0.68% | 1.5만 |
|---|
| 2025.11.17 | ₩42,900 | ₩43,208 | ₩42,379 | ₩42,439 | -1.07% | 1.2만 |
|---|
| 2025.11.14 | ₩42,246 | ₩43,472 | ₩42,046 | ₩43,053 | +1.91% | 1.8만 |
|---|
| 2025.11.13 | ₩43,714 | ₩43,874 | ₩42,980 | ₩43,127 | -1.34% | 2.4만 |
|---|
| 2025.11.12 | ₩44,755 | ₩44,755 | ₩44,229 | ₩44,336 | -0.94% | 1.8만 |
|---|
| 2025.11.11 | ₩44,675 | ₩44,675 | ₩44,221 | ₩44,364 | -0.70% | 2.7만 |
|---|
| 2025.11.10 | ₩44,662 | ₩44,862 | ₩44,467 | ₩44,845 | +0.41% | 7.5천 |
|---|
| 2025.11.07 | ₩43,280 | ₩43,686 | ₩42,713 | ₩43,686 | +0.94% | 1.2만 |
|---|
| 2025.11.06 | ₩44,875 | ₩44,875 | ₩43,926 | ₩43,938 | -2.09% | 53.2만 |
|---|
| 2025.11.05 | ₩44,982 | ₩45,249 | ₩44,889 | ₩44,889 | -0.21% | 3.4만 |
|---|
| 2025.11.04 | ₩44,853 | ₩45,381 | ₩44,656 | ₩44,664 | -0.42% | 2.1만 |
|---|
| 2025.11.03 | ₩46,344 | ₩46,344 | ₩45,947 | ₩45,947 | -0.86% | 5.7만 |
|---|
| 2025.10.31 | ₩46,223 | ₩46,223 | ₩45,676 | ₩45,851 | -0.81% | 7.2천 |
|---|
| 2025.10.30 | ₩46,250 | ₩46,330 | ₩45,748 | ₩45,748 | -1.09% | 1.3만 |
|---|
| 2025.10.29 | ₩46,704 | ₩46,744 | ₩46,263 | ₩46,633 | -0.15% | 1.7만 |
|---|
| 2025.10.28 | ₩46,023 | ₩46,317 | ₩45,863 | ₩46,171 | +0.32% | 3.6만 |
|---|
| 2025.10.27 | ₩45,609 | ₩45,870 | ₩45,476 | ₩45,870 | +0.57% | 6.1천 |
|---|
| 2025.10.24 | ₩44,769 | ₩45,022 | ₩44,758 | ₩44,943 | +0.39% | 1.4만 |
|---|
| 2025.10.23 | ₩43,647 | ₩44,233 | ₩43,647 | ₩44,204 | +1.28% | 9.7천 |
|---|
| 2025.10.22 | ₩43,968 | ₩44,155 | ₩43,232 | ₩43,562 | -0.92% | 1.6만 |
|---|
| 2025.10.21 | ₩44,315 | ₩44,315 | ₩44,048 | ₩44,098 | -0.49% | 5.3천 |
|---|
| 2025.10.20 | ₩44,048 | ₩44,488 | ₩44,048 | ₩44,293 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩43,204 | ₩43,737 | ₩43,204 | ₩43,737 | +1.23% | 3.6천 |
|---|
| 2025.10.16 | ₩43,968 | ₩44,195 | ₩43,380 | ₩43,598 | -0.84% | 8.2천 |
|---|
| 2025.10.15 | ₩43,994 | ₩44,080 | ₩43,587 | ₩43,767 | -0.52% | 1.4만 |
|---|
| 2025.10.14 | ₩42,806 | ₩43,741 | ₩42,774 | ₩43,235 | +1.00% | 1.1만 |
|---|
| 2025.10.13 | ₩43,794 | ₩43,928 | ₩43,487 | ₩43,897 | +0.23% | 1.1만 |
|---|
| 2025.10.10 | ₩44,769 | ₩44,769 | ₩42,676 | ₩42,676 | -4.68% | 3.9만 |
|---|