시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Natural Resources ETF 과거 주가
T. Rowe Price Natural Resources ETF · TURF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Natural Resources ETF · TURF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,752 | ₩45,758 | ₩45,713 | ₩45,713 | -0.08% | 1천 |
| 2026.10.08 | ₩45,148 | ₩45,410 | ₩45,148 | ₩45,406 | +0.57% | 5.6천 |
| 2026.10.07 | ₩45,061 | ₩45,081 | ₩44,967 | ₩44,975 | -0.19% | 2.2만 |
| 2026.10.06 | ₩45,457 | ₩45,886 | ₩45,457 | ₩45,722 | +0.58% | 2.3만 |
| 2026.10.05 | ₩45,108 | ₩45,550 | ₩45,108 | ₩45,461 | +0.78% | 5.1천 |
| 2026.10.02 | ₩45,070 | ₩45,208 | ₩45,054 | ₩45,144 | +0.16% | 3.7천 |
| 2026.10.01 | ₩44,719 | ₩45,121 | ₩44,330 | ₩44,612 | -0.24% | 9.8만 |
| 2026.09.30 | ₩45,497 | ₩45,497 | ₩44,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,817 |
| -1.49% |
| 1천 |
| 2026.09.29 | ₩45,242 | ₩45,242 | ₩45,054 | ₩45,073 | -0.37% | 3.3천 |
|---|
| 2026.09.28 | ₩45,524 | ₩45,617 | ₩45,344 | ₩45,344 | -0.39% | 8.2천 |
|---|
| 2026.09.25 | ₩45,671 | ₩45,926 | ₩45,644 | ₩45,829 | +0.35% | 4.1천 |
|---|
| 2026.09.24 | ₩45,886 | ₩45,933 | ₩45,886 | ₩45,933 | +0.10% | 1.2천 |
|---|
| 2026.09.23 | ₩46,623 | ₩46,623 | ₩46,272 | ₩46,272 | -0.75% | 4.8천 |
|---|
| 2026.09.22 | ₩46,221 | ₩46,932 | ₩46,221 | ₩46,773 | +1.20% | 1.2만 |
|---|
| 2026.09.21 | ₩46,556 | ₩46,556 | ₩46,261 | ₩46,329 | -0.49% | 2.1만 |
|---|
| 2026.09.18 | ₩47,468 | ₩47,468 | ₩46,807 | ₩46,913 | -1.17% | 3.1천 |
|---|
| 2026.09.17 | ₩47,327 | ₩47,548 | ₩47,253 | ₩47,452 | +0.26% | 6천 |
|---|
| 2026.09.16 | ₩47,991 | ₩47,991 | ₩46,568 | ₩46,838 | -2.40% | 1.9만 |
|---|
| 2026.09.15 | ₩47,562 | ₩48,044 | ₩47,448 | ₩47,814 | +0.53% | 8.8천 |
|---|
| 2026.09.14 | ₩47,736 | ₩47,736 | ₩47,441 | ₩47,479 | -0.54% | 5.4천 |
|---|
| 2026.09.11 | ₩48,071 | ₩48,353 | ₩47,843 | ₩47,989 | -0.17% | 2.1만 |
|---|
| 2026.09.10 | ₩48,286 | ₩48,286 | ₩47,965 | ₩47,965 | -0.66% | 8.7천 |
|---|
| 2026.09.09 | ₩49,198 | ₩49,198 | ₩48,916 | ₩48,928 | -0.55% | 4.6천 |
|---|
| 2026.09.08 | ₩48,661 | ₩49,198 | ₩48,661 | ₩48,766 | +0.21% | 7.9천 |
|---|
| 2026.09.04 | ₩48,165 | ₩48,420 | ₩48,165 | ₩48,252 | +0.18% | 5.2천 |
|---|
| 2026.09.03 | ₩49,104 | ₩49,104 | ₩48,474 | ₩48,594 | -1.04% | 1.9만 |
|---|
| 2026.09.02 | ₩48,648 | ₩48,648 | ₩48,500 | ₩48,600 | -0.10% | 9.4천 |
|---|
| 2026.09.01 | ₩48,219 | ₩48,246 | ₩48,071 | ₩48,071 | -0.31% | 6.4천 |
|---|
| 2026.08.31 | ₩47,904 | ₩48,004 | ₩47,749 | ₩48,004 | +0.21% | 4.1천 |
|---|
| 2026.08.28 | ₩48,460 | ₩48,520 | ₩47,723 | ₩47,851 | -1.26% | 1.1만 |
|---|
| 2026.08.27 | ₩48,272 | ₩48,393 | ₩48,138 | ₩48,274 | +0.00% | 7.5천 |
|---|
| 2026.08.26 | ₩48,567 | ₩48,634 | ₩48,179 | ₩48,197 | -0.76% | 4.6천 |
|---|
| 2026.08.25 | ₩48,246 | ₩48,849 | ₩48,185 | ₩48,565 | +0.66% | 2.2만 |
|---|
| 2026.08.24 | ₩48,594 | ₩48,923 | ₩48,152 | ₩48,433 | -0.33% | 9.5천 |
|---|
| 2026.08.21 | ₩48,179 | ₩48,661 | ₩48,179 | ₩48,661 | +1.00% | 1.7천 |
|---|
| 2026.08.20 | ₩47,039 | ₩47,763 | ₩47,039 | ₩47,629 | +1.25% | 1.9만 |
|---|
| 2026.08.19 | ₩46,730 | ₩47,186 | ₩46,730 | ₩46,964 | +0.50% | 6천 |
|---|
| 2026.08.18 | ₩45,979 | ₩46,005 | ₩45,698 | ₩45,923 | -0.12% | 9.4천 |
|---|
| 2026.08.17 | ₩45,765 | ₩45,973 | ₩44,652 | ₩45,631 | -0.29% | 37만 |
|---|
| 2026.08.14 | ₩45,389 | ₩45,798 | ₩45,389 | ₩45,561 | +0.38% | 6천 |
|---|
| 2026.08.13 | ₩45,162 | ₩45,162 | ₩45,128 | ₩45,141 | -0.04% | 1.8천 |
|---|
| 2026.08.12 | ₩46,060 | ₩46,060 | ₩45,544 | ₩45,628 | -0.94% | 2만 |
|---|
| 2026.08.11 | ₩45,752 | ₩45,752 | ₩45,597 | ₩45,702 | -0.11% | 1.1만 |
|---|
| 2026.08.10 | ₩45,162 | ₩45,778 | ₩45,162 | ₩45,666 | +1.12% | 1만 |
|---|
| 2026.08.07 | ₩44,934 | ₩44,987 | ₩44,652 | ₩44,746 | -0.42% | 3.6만 |
|---|
| 2026.08.06 | ₩44,411 | ₩44,451 | ₩44,317 | ₩44,364 | -0.11% | 4.6천 |
|---|
| 2026.08.05 | ₩44,545 | ₩44,632 | ₩44,129 | ₩44,248 | -0.67% | 10.5만 |
|---|
| 2026.08.04 | ₩44,028 | ₩44,102 | ₩43,901 | ₩43,982 | -0.11% | 7.4천 |
|---|
| 2026.08.03 | ₩43,231 | ₩43,619 | ₩43,177 | ₩43,540 | +0.72% | 9천 |
|---|
| 2026.07.31 | ₩44,183 | ₩44,183 | ₩43,311 | ₩43,687 | -1.12% | 1.3만 |
|---|
| 2026.07.30 | ₩44,102 | ₩44,411 | ₩43,847 | ₩44,384 | +0.64% | 21만 |
|---|
| 2026.07.29 | ₩43,767 | ₩43,767 | ₩43,298 | ₩43,560 | -0.47% | 9.1천 |
|---|
| 2026.07.28 | ₩43,459 | ₩43,459 | ₩43,257 | ₩43,385 | -0.17% | 1.8만 |
|---|
| 2026.07.27 | ₩43,633 | ₩43,673 | ₩43,445 | ₩43,593 | -0.09% | 4.7천 |
|---|
| 2026.07.24 | ₩43,982 | ₩44,236 | ₩43,948 | ₩43,969 | -0.03% | 1.1만 |
|---|
| 2026.07.23 | ₩44,310 | ₩44,310 | ₩44,027 | ₩44,057 | -0.57% | 4.4천 |
|---|
| 2026.07.22 | ₩44,349 | ₩44,417 | ₩44,183 | ₩44,282 | -0.15% | 2.1만 |
|---|
| 2026.07.21 | ₩43,137 | ₩43,539 | ₩43,137 | ₩43,457 | +0.74% | 2.4만 |
|---|
| 2026.07.20 | ₩42,815 | ₩42,855 | ₩42,574 | ₩42,716 | -0.23% | 6.1만 |
|---|
| 2026.07.17 | ₩42,439 | ₩42,855 | ₩42,439 | ₩42,769 | +0.78% | 1.7만 |
|---|
| 2026.07.16 | ₩42,600 | ₩42,600 | ₩42,413 | ₩42,464 | -0.32% | 2만 |
|---|
| 2026.07.15 | ₩43,244 | ₩43,244 | ₩42,560 | ₩42,882 | -0.84% | 91.2만 |
|---|
| 2026.07.14 | ₩43,217 | ₩43,217 | ₩42,910 | ₩43,015 | -0.47% | 2만 |
|---|
| 2026.07.13 | ₩42,708 | ₩42,708 | ₩42,466 | ₩42,477 | -0.54% | 1.1만 |
|---|
| 2026.07.10 | ₩42,225 | ₩42,399 | ₩42,178 | ₩42,321 | +0.23% | 1.1만 |
|---|
| 2026.07.09 | ₩42,051 | ₩42,252 | ₩41,996 | ₩41,996 | -0.13% | 112만 |
|---|
| 2026.07.08 | ₩41,836 | ₩41,903 | ₩41,648 | ₩41,900 | +0.15% | 1.5만 |
|---|
| 2026.07.07 | ₩42,272 | ₩42,332 | ₩41,729 | ₩41,957 | -0.75% | 9.8천 |
|---|
| 2026.07.06 | ₩42,158 | ₩42,171 | ₩41,943 | ₩42,132 | -0.06% | 3.6천 |
|---|
| 2026.07.02 | ₩41,950 | ₩42,118 | ₩41,709 | ₩41,977 | +0.06% | 5천 |
|---|
| 2026.07.01 | ₩41,782 | ₩41,782 | ₩41,380 | ₩41,403 | -0.91% | 115.1만 |
|---|
| 2026.06.30 | ₩41,742 | ₩41,782 | ₩41,541 | ₩41,677 | -0.16% | 48.1만 |
|---|
| 2026.06.29 | ₩41,434 | ₩41,689 | ₩41,400 | ₩41,601 | +0.40% | 3.9만 |
|---|
| 2026.06.26 | ₩41,635 | ₩41,955 | ₩41,608 | ₩41,729 | +0.23% | 1.5만 |
|---|
| 2026.06.25 | ₩41,347 | ₩41,781 | ₩41,347 | ₩41,681 | +0.81% | 6.7천 |
|---|
| 2026.06.24 | ₩41,608 | ₩41,648 | ₩41,340 | ₩41,497 | -0.27% | 1.4만 |
|---|
| 2026.06.23 | ₩42,399 | ₩42,681 | ₩42,205 | ₩42,399 | 0.00% | 139.5만 |
|---|
| 2026.06.22 | ₩42,976 | ₩43,257 | ₩42,956 | ₩43,135 | +0.37% | 7.7천 |
|---|
| 2026.06.18 | ₩43,713 | ₩43,713 | ₩43,056 | ₩43,158 | -1.27% | 4.7천 |
|---|
| 2026.06.17 | ₩44,330 | ₩44,786 | ₩43,822 | ₩43,822 | -1.15% | 1.6만 |
|---|
| 2026.06.16 | ₩44,585 | ₩44,706 | ₩44,464 | ₩44,470 | -0.26% | 6.3천 |
|---|
| 2026.06.15 | ₩44,652 | ₩44,813 | ₩44,573 | ₩44,573 | -0.18% | 1.3천 |
|---|
| 2026.06.12 | ₩44,531 | ₩44,652 | ₩44,290 | ₩44,510 | -0.05% | 1.2만 |
|---|
| 2026.06.11 | ₩43,673 | ₩43,884 | ₩43,566 | ₩43,884 | +0.48% | 2.7천 |
|---|
| 2026.06.10 | ₩43,579 | ₩43,717 | ₩43,298 | ₩43,300 | -0.64% | 1.4만 |
|---|
| 2026.06.09 | ₩44,344 | ₩44,344 | ₩43,324 | ₩43,716 | -1.42% | 7.6천 |
|---|
| 2026.06.08 | ₩44,719 | ₩44,746 | ₩44,263 | ₩44,315 | -0.90% | 1만 |
|---|
| 2026.06.05 | ₩45,658 | ₩45,658 | ₩44,366 | ₩44,366 | -2.83% | 3.8천 |
|---|
| 2026.06.04 | ₩46,154 | ₩46,529 | ₩46,154 | ₩46,368 | +0.46% | 6천 |
|---|
| 2026.06.03 | ₩46,704 | ₩46,797 | ₩46,502 | ₩46,509 | -0.42% | 4.9천 |
|---|
| 2026.06.02 | ₩46,382 | ₩46,958 | ₩46,382 | ₩46,894 | +1.10% | 9.7천 |
|---|
| 2026.06.01 | ₩45,859 | ₩46,288 | ₩45,832 | ₩46,156 | +0.65% | 2.2만 |
|---|
| 2026.05.29 | ₩45,993 | ₩46,006 | ₩45,859 | ₩45,883 | -0.24% | 1.1만 |
|---|
| 2026.05.28 | ₩45,564 | ₩46,087 | ₩45,443 | ₩45,949 | +0.84% | 2.3만 |
|---|
| 2026.05.27 | ₩46,073 | ₩46,073 | ₩45,457 | ₩45,670 | -0.88% | 1.8만 |
|---|
| 2026.05.26 | ₩46,020 | ₩46,435 | ₩46,020 | ₩46,103 | +0.18% | 1.5만 |
|---|
| 2026.05.22 | ₩46,060 | ₩46,100 | ₩45,825 | ₩45,912 | -0.32% | 1.1만 |
|---|
| 2026.05.21 | ₩46,073 | ₩46,261 | ₩45,926 | ₩46,061 | -0.03% | 7.6천 |
|---|
| 2026.05.20 | ₩46,006 | ₩46,167 | ₩45,912 | ₩45,986 | -0.04% | 1.5만 |
|---|
| 2026.05.19 | ₩46,368 | ₩46,462 | ₩45,804 | ₩46,100 | -0.58% | 8천 |
|---|
| 2026.05.18 | ₩46,730 | ₩46,730 | ₩46,301 | ₩46,514 | -0.46% | 2만 |
|---|
| 2026.05.15 | ₩46,502 | ₩46,543 | ₩46,315 | ₩46,403 | -0.21% | 1.7만 |
|---|
| 2026.05.14 | ₩47,220 | ₩47,280 | ₩46,878 | ₩47,110 | -0.23% | 1.6만 |
|---|
| 2026.05.13 | ₩47,629 | ₩47,629 | ₩47,390 | ₩47,429 | -0.42% | 7.8천 |
|---|
| 2026.05.12 | ₩47,025 | ₩47,508 | ₩46,811 | ₩47,457 | +0.92% | 1.1만 |
|---|
| 2026.05.11 | ₩46,824 | ₩47,240 | ₩46,824 | ₩47,180 | +0.76% | 2.3만 |
|---|
| 2026.05.08 | ₩46,435 | ₩46,449 | ₩46,328 | ₩46,339 | -0.21% | 6.5천 |
|---|
| 2026.05.07 | ₩46,335 | ₩46,335 | ₩46,073 | ₩46,093 | -0.52% | 1.7천 |
|---|
| 2026.05.06 | ₩46,775 | ₩46,937 | ₩46,757 | ₩46,937 | +0.35% | 3.5천 |
|---|
| 2026.05.05 | ₩46,583 | ₩46,958 | ₩46,583 | ₩46,815 | +0.50% | 7천 |
|---|
| 2026.05.04 | ₩46,556 | ₩46,556 | ₩46,274 | ₩46,358 | -0.43% | 6천 |
|---|
| 2026.05.01 | ₩46,690 | ₩46,716 | ₩46,543 | ₩46,567 | -0.26% | 1.5만 |
|---|
| 2026.04.30 | ₩46,449 | ₩47,066 | ₩46,449 | ₩47,019 | +1.23% | 1.2만 |
|---|
| 2026.04.29 | ₩46,040 | ₩46,207 | ₩46,040 | ₩46,108 | +0.15% | 1.1만 |
|---|
| 2026.04.28 | ₩45,966 | ₩46,140 | ₩45,966 | ₩46,053 | +0.19% | 3.5천 |
|---|
| 2026.04.27 | ₩46,315 | ₩46,637 | ₩46,201 | ₩46,319 | +0.01% | 3.5만 |
|---|
| 2026.04.24 | ₩46,268 | ₩46,274 | ₩46,047 | ₩46,166 | -0.22% | 5.1천 |
|---|
| 2026.04.23 | ₩46,730 | ₩46,783 | ₩46,496 | ₩46,506 | -0.48% | 4.4천 |
|---|
| 2026.04.22 | ₩46,885 | ₩46,885 | ₩46,764 | ₩46,831 | -0.11% | 9.5천 |
|---|
| 2026.04.21 | ₩46,744 | ₩46,744 | ₩46,375 | ₩46,375 | -0.79% | 4.7천 |
|---|
| 2026.04.20 | ₩46,838 | ₩46,958 | ₩46,757 | ₩46,834 | -0.01% | 2.6천 |
|---|
| 2026.04.17 | ₩46,838 | ₩46,838 | ₩46,301 | ₩46,721 | -0.25% | 1.1만 |
|---|
| 2026.04.16 | ₩47,186 | ₩47,387 | ₩47,119 | ₩47,294 | +0.23% | 2.5천 |
|---|
| 2026.04.15 | ₩47,079 | ₩47,079 | ₩46,852 | ₩46,852 | -0.48% | 4.8천 |
|---|
| 2026.04.14 | ₩47,414 | ₩47,414 | ₩47,133 | ₩47,161 | -0.53% | 2.4천 |
|---|
| 2026.04.13 | ₩47,401 | ₩47,508 | ₩47,240 | ₩47,421 | +0.04% | 4천 |
|---|
| 2026.04.10 | ₩46,824 | ₩47,159 | ₩46,824 | ₩47,074 | +0.53% | 2.2천 |
|---|
| 2026.04.09 | ₩47,547 | ₩47,547 | ₩47,032 | ₩47,032 | -1.08% | 3.7천 |
|---|
| 2026.04.08 | ₩46,717 | ₩47,208 | ₩46,717 | ₩47,208 | +1.05% | 4.2천 |
|---|
| 2026.04.07 | ₩47,240 | ₩47,316 | ₩47,012 | ₩47,316 | +0.16% | 2.2천 |
|---|
| 2026.04.06 | ₩47,079 | ₩47,213 | ₩46,851 | ₩47,181 | +0.22% | 1.1만 |
|---|
| 2026.04.02 | ₩47,032 | ₩47,280 | ₩46,972 | ₩47,100 | +0.15% | 3.8천 |
|---|
| 2026.04.01 | ₩47,066 | ₩47,066 | ₩46,811 | ₩46,886 | -0.38% | 1.6만 |
|---|
| 2026.03.31 | ₩46,932 | ₩47,414 | ₩46,918 | ₩46,997 | +0.14% | 3.7천 |
|---|
| 2026.03.30 | ₩46,744 | ₩46,784 | ₩45,886 | ₩46,122 | -1.33% | 5.7천 |
|---|
| 2026.03.27 | ₩46,234 | ₩46,234 | ₩46,047 | ₩46,211 | -0.05% | 4천 |
|---|
| 2026.03.26 | ₩46,207 | ₩46,248 | ₩45,698 | ₩45,698 | -1.10% | 1.2만 |
|---|
| 2026.03.25 | ₩46,087 | ₩46,103 | ₩46,020 | ₩46,101 | +0.03% | 1.4천 |
|---|
| 2026.03.24 | ₩45,309 | ₩45,825 | ₩45,309 | ₩45,593 | +0.63% | 5.3천 |
|---|
| 2026.03.23 | ₩44,370 | ₩45,108 | ₩44,370 | ₩44,826 | +1.03% | 4.2천 |
|---|
| 2026.03.20 | ₩44,826 | ₩44,840 | ₩44,370 | ₩44,456 | -0.83% | 1.1만 |
|---|
| 2026.03.19 | ₩45,162 | ₩45,443 | ₩44,695 | ₩45,328 | +0.37% | 5.1천 |
|---|
| 2026.03.18 | ₩46,060 | ₩46,248 | ₩45,819 | ₩45,880 | -0.39% | 5.2천 |
|---|
| 2026.03.17 | ₩46,663 | ₩46,797 | ₩46,646 | ₩46,646 | -0.04% | 1.9천 |
|---|
| 2026.03.16 | ₩46,368 | ₩46,403 | ₩46,274 | ₩46,274 | -0.20% | 3.8천 |
|---|
| 2026.03.13 | ₩46,878 | ₩46,878 | ₩46,089 | ₩46,089 | -1.68% | 1만 |
|---|
| 2026.03.12 | ₩46,583 | ₩47,186 | ₩46,583 | ₩46,940 | +0.77% | 4.5천 |
|---|
| 2026.03.11 | ₩46,114 | ₩46,544 | ₩46,114 | ₩46,544 | +0.93% | 7.7천 |
|---|
| 2026.03.10 | ₩46,328 | ₩46,402 | ₩45,899 | ₩46,060 | -0.58% | 4천 |
|---|
| 2026.03.09 | ₩45,604 | ₩45,975 | ₩45,591 | ₩45,975 | +0.81% | 1.1천 |
|---|
| 2026.03.06 | ₩45,886 | ₩45,886 | ₩45,690 | ₩45,690 | -0.43% | 1.4천 |
|---|
| 2026.03.05 | ₩45,725 | ₩45,725 | ₩45,416 | ₩45,683 | -0.09% | 1.9천 |
|---|
| 2026.03.04 | ₩46,388 | ₩46,388 | ₩46,274 | ₩46,325 | -0.14% | 2천 |
|---|
| 2026.03.03 | ₩46,730 | ₩46,730 | ₩45,542 | ₩46,276 | -0.97% | 8.7천 |
|---|
| 2026.03.02 | ₩47,951 | ₩47,951 | ₩47,399 | ₩47,721 | -0.48% | 6.5천 |
|---|
| 2026.02.27 | ₩46,932 | ₩47,398 | ₩46,932 | ₩47,398 | +0.99% | 1.1만 |
|---|
| 2026.02.26 | ₩46,342 | ₩46,702 | ₩46,254 | ₩46,681 | +0.73% | 5.3천 |
|---|
| 2026.02.25 | ₩46,744 | ₩46,811 | ₩46,367 | ₩46,599 | -0.31% | 1.1만 |
|---|
| 2026.02.24 | ₩46,112 | ₩46,509 | ₩46,112 | ₩46,509 | +0.86% | 900 |
|---|
| 2026.02.23 | ₩45,979 | ₩46,073 | ₩45,886 | ₩46,018 | +0.08% | 1.1만 |
|---|
| 2026.02.20 | ₩45,698 | ₩45,819 | ₩45,443 | ₩45,781 | +0.18% | 3.9천 |
|---|
| 2026.02.19 | ₩45,322 | ₩45,676 | ₩45,322 | ₩45,676 | +0.78% | 2.1천 |
|---|
| 2026.02.18 | ₩45,430 | ₩45,430 | ₩45,215 | ₩45,302 | -0.28% | 4천 |
|---|
| 2026.02.17 | ₩44,732 | ₩44,732 | ₩44,075 | ₩44,621 | -0.25% | 1.6만 |
|---|
| 2026.02.13 | ₩44,572 | ₩45,202 | ₩44,572 | ₩45,151 | +1.30% | 5.2천 |
|---|
| 2026.02.12 | ₩46,020 | ₩46,020 | ₩44,732 | ₩44,761 | -2.74% | 1.8만 |
|---|
| 2026.02.11 | ₩45,611 | ₩46,029 | ₩45,611 | ₩46,029 | +0.92% | 3.4천 |
|---|
| 2026.02.10 | ₩45,135 | ₩45,242 | ₩44,913 | ₩45,160 | +0.06% | 4.8천 |
|---|
| 2026.02.09 | ₩44,303 | ₩45,160 | ₩44,303 | ₩45,160 | +1.93% | 4.4천 |
|---|
| 2026.02.06 | ₩43,713 | ₩43,982 | ₩43,713 | ₩43,975 | +0.60% | 2.8천 |
|---|
| 2026.02.05 | ₩43,807 | ₩43,807 | ₩43,082 | ₩43,082 | -1.66% | 3.4천 |
|---|
| 2026.02.04 | ₩44,934 | ₩45,041 | ₩44,142 | ₩44,538 | -0.88% | 50.3만 |
|---|
| 2026.02.03 | ₩43,982 | ₩44,612 | ₩43,866 | ₩44,565 | +1.33% | 1.7만 |
|---|
| 2026.02.02 | ₩43,123 | ₩43,434 | ₩43,123 | ₩43,189 | +0.15% | 1.3천 |
|---|
| 2026.01.30 | ₩44,384 | ₩44,384 | ₩43,164 | ₩43,547 | -1.89% | 1.4만 |
|---|
| 2026.01.29 | ₩45,343 | ₩45,443 | ₩44,950 | ₩45,312 | -0.07% | 9.9천 |
|---|
| 2026.01.28 | ₩45,094 | ₩45,225 | ₩44,853 | ₩45,225 | +0.29% | 2.4천 |
|---|
| 2026.01.27 | ₩44,491 | ₩44,692 | ₩44,075 | ₩44,639 | +0.33% | 3.2천 |
|---|
| 2026.01.26 | ₩44,357 | ₩44,424 | ₩43,988 | ₩43,988 | -0.83% | 1.4만 |
|---|
| 2026.01.23 | ₩43,579 | ₩43,727 | ₩43,532 | ₩43,727 | +0.34% | 4.8천 |
|---|
| 2026.01.22 | ₩43,110 | ₩43,298 | ₩43,110 | ₩43,110 | 0.00% | 9천 |
|---|
| 2026.01.21 | ₩43,190 | ₩43,190 | ₩42,909 | ₩43,021 | -0.39% | 2.2천 |
|---|
| 2026.01.20 | ₩42,144 | ₩42,372 | ₩42,104 | ₩42,249 | +0.25% | 4.9천 |
|---|
| 2026.01.16 | ₩42,037 | ₩42,037 | ₩41,809 | ₩41,907 | -0.31% | 1.4만 |
|---|
| 2026.01.15 | ₩42,206 | ₩42,319 | ₩42,111 | ₩42,111 | -0.23% | 5.5천 |
|---|
| 2026.01.14 | ₩41,608 | ₩42,346 | ₩41,608 | ₩42,033 | +1.02% | 5.7천 |
|---|
| 2026.01.13 | ₩41,219 | ₩41,219 | ₩41,219 | ₩41,219 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,710 | ₩40,951 | ₩40,710 | ₩40,910 | +0.49% | 5.6천 |
|---|
| 2026.01.09 | ₩40,377 | ₩40,377 | ₩40,377 | ₩40,377 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩39,342 | ₩39,956 | ₩39,342 | ₩39,956 | +1.56% | 1.1천 |
|---|
| 2026.01.07 | ₩39,451 | ₩39,597 | ₩39,396 | ₩39,565 | +0.29% | 3.9천 |
|---|
| 2026.01.06 | ₩40,133 | ₩40,133 | ₩40,053 | ₩40,053 | -0.20% | 2.1천 |
|---|
| 2026.01.05 | ₩40,066 | ₩40,066 | ₩39,610 | ₩39,893 | -0.43% | 1.2만 |
|---|
| 2026.01.02 | ₩39,074 | ₩39,503 | ₩39,074 | ₩39,471 | +1.02% | 2천 |
|---|
| 2025.12.31 | ₩39,066 | ₩39,066 | ₩38,902 | ₩38,902 | -0.42% | 300 |
|---|
| 2025.12.30 | ₩39,275 | ₩39,275 | ₩39,081 | ₩39,081 | -0.50% | 4.4천 |
|---|
| 2025.12.29 | ₩38,953 | ₩38,993 | ₩38,863 | ₩38,863 | -0.23% | 1.9천 |
|---|
| 2025.12.26 | ₩39,168 | ₩39,262 | ₩39,102 | ₩39,208 | +0.10% | 3.9천 |
|---|
| 2025.12.24 | ₩39,020 | ₩39,022 | ₩39,020 | ₩39,022 | +0.00% | 600 |
|---|
| 2025.12.23 | ₩39,047 | ₩39,195 | ₩38,971 | ₩39,123 | +0.20% | 3천 |
|---|
| 2025.12.22 | ₩39,637 | ₩39,637 | ₩39,476 | ₩39,523 | -0.29% | 1.3만 |
|---|
| 2025.12.19 | ₩38,967 | ₩39,027 | ₩38,954 | ₩38,954 | -0.03% | 1.4천 |
|---|
| 2025.12.18 | ₩38,712 | ₩38,739 | ₩38,563 | ₩38,563 | -0.38% | 800 |
|---|
| 2025.12.17 | ₩38,651 | ₩38,651 | ₩38,578 | ₩38,625 | -0.07% | 600 |
|---|
| 2025.12.16 | ₩38,659 | ₩38,659 | ₩38,330 | ₩38,370 | -0.75% | 3.4천 |
|---|
| 2025.12.15 | ₩39,020 | ₩39,020 | ₩38,826 | ₩38,854 | -0.43% | 2.6천 |
|---|
| 2025.12.12 | ₩39,369 | ₩39,369 | ₩39,059 | ₩39,059 | -0.79% | 200 |
|---|
| 2025.12.11 | ₩38,953 | ₩39,436 | ₩38,953 | ₩39,315 | +0.93% | 1.3천 |
|---|
| 2025.12.10 | ₩38,672 | ₩38,814 | ₩38,457 | ₩38,814 | +0.37% | 800 |
|---|
| 2025.12.09 | ₩38,343 | ₩38,491 | ₩38,343 | ₩38,437 | +0.24% | 1.4천 |
|---|
| 2025.12.08 | ₩38,591 | ₩38,591 | ₩38,335 | ₩38,335 | -0.66% | 1천 |
|---|
| 2025.12.05 | ₩39,157 | ₩39,342 | ₩38,706 | ₩38,706 | -1.15% | 1.5천 |
|---|
| 2025.12.04 | ₩38,846 | ₩38,980 | ₩38,803 | ₩38,873 | +0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩38,698 | ₩38,698 | ₩38,651 | ₩38,651 | -0.12% | 500 |
|---|
| 2025.12.02 | ₩37,894 | ₩37,965 | ₩37,894 | ₩37,965 | +0.19% | 1.8천 |
|---|
| 2025.12.01 | ₩38,430 | ₩38,497 | ₩38,310 | ₩38,316 | -0.30% | 2.6천 |
|---|
| 2025.11.28 | ₩38,142 | ₩38,194 | ₩38,142 | ₩38,194 | +0.14% | 200 |
|---|
| 2025.11.26 | ₩37,679 | ₩37,762 | ₩37,599 | ₩37,726 | +0.12% | 1.4천 |
|---|
| 2025.11.25 | ₩37,068 | ₩37,170 | ₩37,068 | ₩37,160 | +0.25% | 700 |
|---|
| 2025.11.24 | ₩36,741 | ₩36,918 | ₩36,700 | ₩36,918 | +0.48% | 600 |
|---|
| 2025.11.21 | ₩36,177 | ₩36,472 | ₩36,177 | ₩36,400 | +0.62% | 1.3천 |
|---|
| 2025.11.20 | ₩36,700 | ₩36,700 | ₩36,219 | ₩36,412 | -0.79% | 1.2천 |
|---|
| 2025.11.19 | ₩36,902 | ₩36,982 | ₩36,800 | ₩36,971 | +0.19% | 2.8천 |
|---|
| 2025.11.18 | ₩36,939 | ₩36,939 | ₩36,939 | ₩36,939 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩37,264 | ₩37,264 | ₩36,734 | ₩36,788 | -1.28% | 1.3천 |
|---|
| 2025.11.14 | ₩37,076 | ₩37,532 | ₩37,076 | ₩37,438 | +0.98% | 600 |
|---|
| 2025.11.13 | ₩37,463 | ₩37,463 | ₩37,463 | ₩37,463 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,827 | ₩37,921 | ₩37,827 | ₩37,867 | +0.11% | 1.4천 |
|---|
| 2025.11.11 | ₩37,697 | ₩37,697 | ₩37,697 | ₩37,697 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,518 | ₩37,532 | ₩37,458 | ₩37,458 | -0.16% | 6천 |
|---|
| 2025.11.07 | ₩36,372 | ₩36,671 | ₩36,372 | ₩36,671 | +0.82% | 300 |
|---|
| 2025.11.06 | ₩36,227 | ₩36,227 | ₩36,227 | ₩36,227 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,273 | ₩36,273 | ₩36,273 | ₩36,273 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,857 | ₩35,869 | ₩35,789 | ₩35,850 | -0.02% | 6.6천 |
|---|
| 2025.11.03 | ₩36,379 | ₩36,514 | ₩36,379 | ₩36,514 | +0.37% | 100 |
|---|
| 2025.10.31 | ₩36,608 | ₩36,754 | ₩36,608 | ₩36,675 | +0.18% | 1.7천 |
|---|
| 2025.10.30 | ₩36,794 | ₩36,794 | ₩36,616 | ₩36,616 | -0.48% | 400 |
|---|
| 2025.10.29 | ₩37,049 | ₩37,062 | ₩36,822 | ₩36,822 | -0.61% | 1.4천 |
|---|
| 2025.10.28 | ₩36,785 | ₩36,794 | ₩36,785 | ₩36,794 | +0.03% | 1천 |
|---|
| 2025.10.27 | ₩36,566 | ₩36,566 | ₩36,566 | ₩36,566 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩36,868 | ₩36,868 | ₩36,868 | ₩36,868 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩36,922 | ₩36,922 | ₩36,922 | ₩36,922 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩36,151 | ₩36,481 | ₩36,151 | ₩36,481 | +0.91% | 5.1천 |
|---|
| 2025.10.21 | ₩36,660 | ₩36,660 | ₩36,204 | ₩36,332 | -0.90% | 900 |
|---|
| 2025.10.20 | ₩37,062 | ₩37,108 | ₩37,062 | ₩37,108 | +0.12% | 700 |
|---|
| 2025.10.17 | ₩36,812 | ₩36,812 | ₩36,812 | ₩36,812 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,290 | ₩37,290 | ₩37,179 | ₩37,179 | -0.30% | 200 |
|---|
| 2025.10.15 | ₩37,404 | ₩37,404 | ₩37,404 | ₩37,404 | 0.00% | 1.4천 |
|---|
| 2025.10.14 | ₩36,888 | ₩37,076 | ₩36,888 | ₩37,016 | +0.35% | 3.6천 |
|---|
| 2025.10.13 | ₩37,050 | ₩37,156 | ₩37,050 | ₩37,109 | +0.16% | 1.3천 |
|---|
| 2025.10.10 | ₩36,223 | ₩36,223 | ₩36,223 | ₩36,223 | 0.00% | 100 |
|---|