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 | ₩45,543 | ₩45,550 | ₩45,504 | ₩45,504 | -0.08% | 1천 |
| 2026.10.08 | ₩44,942 | ₩45,203 | ₩44,942 | ₩45,199 | +0.57% | 5.6천 |
| 2026.10.07 | ₩44,856 | ₩44,876 | ₩44,762 | ₩44,770 | -0.19% | 2.2만 |
| 2026.10.06 | ₩45,249 | ₩45,677 | ₩45,249 | ₩45,514 | +0.58% | 2.3만 |
| 2026.10.05 | ₩44,902 | ₩45,343 | ₩44,902 | ₩45,253 | +0.78% | 5.1천 |
| 2026.10.02 | ₩44,865 | ₩45,002 | ₩44,849 | ₩44,938 | +0.16% | 3.7천 |
| 2026.10.01 | ₩44,515 | ₩44,916 | ₩44,128 | ₩44,408 | -0.24% | 9.8만 |
| 2026.09.30 | ₩45,289 | ₩45,289 | ₩44,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,613 |
| -1.49% |
| 1천 |
| 2026.09.29 | ₩45,036 | ₩45,036 | ₩44,849 | ₩44,868 | -0.37% | 3.3천 |
|---|
| 2026.09.28 | ₩45,316 | ₩45,410 | ₩45,137 | ₩45,137 | -0.39% | 8.2천 |
|---|
| 2026.09.25 | ₩45,463 | ₩45,717 | ₩45,436 | ₩45,620 | +0.35% | 4.1천 |
|---|
| 2026.09.24 | ₩45,677 | ₩45,723 | ₩45,677 | ₩45,723 | +0.10% | 1.2천 |
|---|
| 2026.09.23 | ₩46,411 | ₩46,411 | ₩46,061 | ₩46,061 | -0.75% | 4.8천 |
|---|
| 2026.09.22 | ₩46,010 | ₩46,718 | ₩46,010 | ₩46,560 | +1.20% | 1.2만 |
|---|
| 2026.09.21 | ₩46,344 | ₩46,344 | ₩46,050 | ₩46,118 | -0.49% | 2.1만 |
|---|
| 2026.09.18 | ₩47,252 | ₩47,252 | ₩46,594 | ₩46,699 | -1.17% | 3.1천 |
|---|
| 2026.09.17 | ₩47,111 | ₩47,332 | ₩47,038 | ₩47,236 | +0.26% | 6천 |
|---|
| 2026.09.16 | ₩47,772 | ₩47,772 | ₩46,356 | ₩46,624 | -2.40% | 1.9만 |
|---|
| 2026.09.15 | ₩47,345 | ₩47,826 | ₩47,232 | ₩47,596 | +0.53% | 8.8천 |
|---|
| 2026.09.14 | ₩47,519 | ₩47,519 | ₩47,225 | ₩47,262 | -0.54% | 5.4천 |
|---|
| 2026.09.11 | ₩47,852 | ₩48,133 | ₩47,625 | ₩47,771 | -0.17% | 2.1만 |
|---|
| 2026.09.10 | ₩48,066 | ₩48,066 | ₩47,747 | ₩47,747 | -0.66% | 8.7천 |
|---|
| 2026.09.09 | ₩48,973 | ₩48,973 | ₩48,693 | ₩48,705 | -0.55% | 4.6천 |
|---|
| 2026.09.08 | ₩48,440 | ₩48,973 | ₩48,440 | ₩48,544 | +0.21% | 7.9천 |
|---|
| 2026.09.04 | ₩47,946 | ₩48,199 | ₩47,946 | ₩48,032 | +0.18% | 5.2천 |
|---|
| 2026.09.03 | ₩48,880 | ₩48,880 | ₩48,253 | ₩48,373 | -1.04% | 1.9만 |
|---|
| 2026.09.02 | ₩48,426 | ₩48,426 | ₩48,279 | ₩48,378 | -0.10% | 9.4천 |
|---|
| 2026.09.01 | ₩47,999 | ₩48,026 | ₩47,852 | ₩47,852 | -0.31% | 6.4천 |
|---|
| 2026.08.31 | ₩47,685 | ₩47,785 | ₩47,532 | ₩47,785 | +0.21% | 4.1천 |
|---|
| 2026.08.28 | ₩48,239 | ₩48,299 | ₩47,505 | ₩47,633 | -1.26% | 1.1만 |
|---|
| 2026.08.27 | ₩48,052 | ₩48,173 | ₩47,919 | ₩48,054 | +0.00% | 7.5천 |
|---|
| 2026.08.26 | ₩48,346 | ₩48,413 | ₩47,959 | ₩47,978 | -0.76% | 4.6천 |
|---|
| 2026.08.25 | ₩48,026 | ₩48,626 | ₩47,966 | ₩48,343 | +0.66% | 2.2만 |
|---|
| 2026.08.24 | ₩48,373 | ₩48,700 | ₩47,932 | ₩48,213 | -0.33% | 9.5천 |
|---|
| 2026.08.21 | ₩47,959 | ₩48,440 | ₩47,959 | ₩48,440 | +1.00% | 1.7천 |
|---|
| 2026.08.20 | ₩46,824 | ₩47,545 | ₩46,824 | ₩47,412 | +1.25% | 1.9만 |
|---|
| 2026.08.19 | ₩46,517 | ₩46,971 | ₩46,517 | ₩46,750 | +0.50% | 6천 |
|---|
| 2026.08.18 | ₩45,770 | ₩45,795 | ₩45,490 | ₩45,714 | -0.12% | 9.4천 |
|---|
| 2026.08.17 | ₩45,556 | ₩45,763 | ₩44,449 | ₩45,423 | -0.29% | 37만 |
|---|
| 2026.08.14 | ₩45,183 | ₩45,590 | ₩45,183 | ₩45,353 | +0.38% | 6천 |
|---|
| 2026.08.13 | ₩44,956 | ₩44,956 | ₩44,922 | ₩44,936 | -0.04% | 1.8천 |
|---|
| 2026.08.12 | ₩45,850 | ₩45,850 | ₩45,336 | ₩45,420 | -0.94% | 2만 |
|---|
| 2026.08.11 | ₩45,543 | ₩45,543 | ₩45,390 | ₩45,494 | -0.11% | 1.1만 |
|---|
| 2026.08.10 | ₩44,956 | ₩45,570 | ₩44,956 | ₩45,458 | +1.12% | 1만 |
|---|
| 2026.08.07 | ₩44,729 | ₩44,782 | ₩44,449 | ₩44,542 | -0.42% | 3.6만 |
|---|
| 2026.08.06 | ₩44,208 | ₩44,248 | ₩44,115 | ₩44,162 | -0.11% | 4.6천 |
|---|
| 2026.08.05 | ₩44,342 | ₩44,428 | ₩43,928 | ₩44,047 | -0.67% | 10.5만 |
|---|
| 2026.08.04 | ₩43,828 | ₩43,901 | ₩43,701 | ₩43,781 | -0.11% | 7.4천 |
|---|
| 2026.08.03 | ₩43,034 | ₩43,421 | ₩42,980 | ₩43,342 | +0.72% | 9천 |
|---|
| 2026.07.31 | ₩43,981 | ₩43,981 | ₩43,114 | ₩43,487 | -1.12% | 1.3만 |
|---|
| 2026.07.30 | ₩43,901 | ₩44,208 | ₩43,648 | ₩44,182 | +0.64% | 21만 |
|---|
| 2026.07.29 | ₩43,568 | ₩43,568 | ₩43,100 | ₩43,362 | -0.47% | 9.1천 |
|---|
| 2026.07.28 | ₩43,261 | ₩43,261 | ₩43,060 | ₩43,187 | -0.17% | 1.8만 |
|---|
| 2026.07.27 | ₩43,434 | ₩43,474 | ₩43,247 | ₩43,394 | -0.09% | 4.7천 |
|---|
| 2026.07.24 | ₩43,781 | ₩44,035 | ₩43,748 | ₩43,769 | -0.03% | 1.1만 |
|---|
| 2026.07.23 | ₩44,108 | ₩44,108 | ₩43,826 | ₩43,856 | -0.57% | 4.4천 |
|---|
| 2026.07.22 | ₩44,147 | ₩44,215 | ₩43,981 | ₩44,080 | -0.15% | 2.1만 |
|---|
| 2026.07.21 | ₩42,940 | ₩43,341 | ₩42,940 | ₩43,259 | +0.74% | 2.4만 |
|---|
| 2026.07.20 | ₩42,620 | ₩42,660 | ₩42,380 | ₩42,521 | -0.23% | 6.1만 |
|---|
| 2026.07.17 | ₩42,246 | ₩42,660 | ₩42,246 | ₩42,574 | +0.78% | 1.7만 |
|---|
| 2026.07.16 | ₩42,406 | ₩42,406 | ₩42,219 | ₩42,270 | -0.32% | 2만 |
|---|
| 2026.07.15 | ₩43,047 | ₩43,047 | ₩42,366 | ₩42,687 | -0.84% | 91.2만 |
|---|
| 2026.07.14 | ₩43,020 | ₩43,020 | ₩42,715 | ₩42,819 | -0.47% | 2만 |
|---|
| 2026.07.13 | ₩42,513 | ₩42,513 | ₩42,273 | ₩42,283 | -0.54% | 1.1만 |
|---|
| 2026.07.10 | ₩42,033 | ₩42,206 | ₩41,986 | ₩42,129 | +0.23% | 1.1만 |
|---|
| 2026.07.09 | ₩41,859 | ₩42,059 | ₩41,804 | ₩41,804 | -0.13% | 112만 |
|---|
| 2026.07.08 | ₩41,645 | ₩41,712 | ₩41,459 | ₩41,710 | +0.15% | 1.5만 |
|---|
| 2026.07.07 | ₩42,079 | ₩42,139 | ₩41,539 | ₩41,766 | -0.75% | 9.8천 |
|---|
| 2026.07.06 | ₩41,966 | ₩41,979 | ₩41,752 | ₩41,940 | -0.06% | 3.6천 |
|---|
| 2026.07.02 | ₩41,759 | ₩41,926 | ₩41,519 | ₩41,786 | +0.06% | 5천 |
|---|
| 2026.07.01 | ₩41,592 | ₩41,592 | ₩41,192 | ₩41,214 | -0.91% | 115.1만 |
|---|
| 2026.06.30 | ₩41,552 | ₩41,592 | ₩41,352 | ₩41,487 | -0.16% | 48.1만 |
|---|
| 2026.06.29 | ₩41,245 | ₩41,499 | ₩41,212 | ₩41,412 | +0.40% | 3.9만 |
|---|
| 2026.06.26 | ₩41,445 | ₩41,764 | ₩41,419 | ₩41,539 | +0.23% | 1.5만 |
|---|
| 2026.06.25 | ₩41,158 | ₩41,591 | ₩41,158 | ₩41,491 | +0.81% | 6.7천 |
|---|
| 2026.06.24 | ₩41,419 | ₩41,459 | ₩41,152 | ₩41,308 | -0.27% | 1.4만 |
|---|
| 2026.06.23 | ₩42,206 | ₩42,486 | ₩42,013 | ₩42,206 | 0.00% | 139.5만 |
|---|
| 2026.06.22 | ₩42,780 | ₩43,060 | ₩42,760 | ₩42,939 | +0.37% | 7.7천 |
|---|
| 2026.06.18 | ₩43,514 | ₩43,514 | ₩42,860 | ₩42,962 | -1.27% | 4.7천 |
|---|
| 2026.06.17 | ₩44,128 | ₩44,582 | ₩43,622 | ₩43,622 | -1.15% | 1.6만 |
|---|
| 2026.06.16 | ₩44,382 | ₩44,502 | ₩44,262 | ₩44,267 | -0.26% | 6.3천 |
|---|
| 2026.06.15 | ₩44,449 | ₩44,609 | ₩44,370 | ₩44,370 | -0.18% | 1.3천 |
|---|
| 2026.06.12 | ₩44,328 | ₩44,449 | ₩44,088 | ₩44,307 | -0.05% | 1.2만 |
|---|
| 2026.06.11 | ₩43,474 | ₩43,684 | ₩43,367 | ₩43,684 | +0.48% | 2.7천 |
|---|
| 2026.06.10 | ₩43,381 | ₩43,518 | ₩43,100 | ₩43,103 | -0.64% | 1.4만 |
|---|
| 2026.06.09 | ₩44,142 | ₩44,142 | ₩43,127 | ₩43,517 | -1.42% | 7.6천 |
|---|
| 2026.06.08 | ₩44,515 | ₩44,542 | ₩44,061 | ₩44,113 | -0.90% | 1만 |
|---|
| 2026.06.05 | ₩45,450 | ₩45,450 | ₩44,164 | ₩44,164 | -2.83% | 3.8천 |
|---|
| 2026.06.04 | ₩45,943 | ₩46,317 | ₩45,943 | ₩46,157 | +0.46% | 6천 |
|---|
| 2026.06.03 | ₩46,491 | ₩46,584 | ₩46,291 | ₩46,297 | -0.42% | 4.9천 |
|---|
| 2026.06.02 | ₩46,170 | ₩46,744 | ₩46,170 | ₩46,680 | +1.10% | 9.7천 |
|---|
| 2026.06.01 | ₩45,650 | ₩46,077 | ₩45,623 | ₩45,946 | +0.65% | 2.2만 |
|---|
| 2026.05.29 | ₩45,783 | ₩45,797 | ₩45,650 | ₩45,674 | -0.24% | 1.1만 |
|---|
| 2026.05.28 | ₩45,356 | ₩45,877 | ₩45,236 | ₩45,739 | +0.84% | 2.3만 |
|---|
| 2026.05.27 | ₩45,863 | ₩45,863 | ₩45,249 | ₩45,462 | -0.88% | 1.8만 |
|---|
| 2026.05.26 | ₩45,810 | ₩46,224 | ₩45,810 | ₩45,893 | +0.18% | 1.5만 |
|---|
| 2026.05.22 | ₩45,850 | ₩45,890 | ₩45,616 | ₩45,703 | -0.32% | 1.1만 |
|---|
| 2026.05.21 | ₩45,863 | ₩46,050 | ₩45,717 | ₩45,851 | -0.03% | 7.6천 |
|---|
| 2026.05.20 | ₩45,797 | ₩45,957 | ₩45,703 | ₩45,777 | -0.04% | 1.5만 |
|---|
| 2026.05.19 | ₩46,157 | ₩46,250 | ₩45,595 | ₩45,890 | -0.58% | 8천 |
|---|
| 2026.05.18 | ₩46,517 | ₩46,517 | ₩46,090 | ₩46,303 | -0.46% | 2만 |
|---|
| 2026.05.15 | ₩46,291 | ₩46,331 | ₩46,104 | ₩46,192 | -0.21% | 1.7만 |
|---|
| 2026.05.14 | ₩47,005 | ₩47,065 | ₩46,664 | ₩46,895 | -0.23% | 1.6만 |
|---|
| 2026.05.13 | ₩47,412 | ₩47,412 | ₩47,174 | ₩47,213 | -0.42% | 7.8천 |
|---|
| 2026.05.12 | ₩46,811 | ₩47,292 | ₩46,598 | ₩47,241 | +0.92% | 1.1만 |
|---|
| 2026.05.11 | ₩46,611 | ₩47,025 | ₩46,611 | ₩46,965 | +0.76% | 2.3만 |
|---|
| 2026.05.08 | ₩46,224 | ₩46,237 | ₩46,117 | ₩46,128 | -0.21% | 6.5천 |
|---|
| 2026.05.07 | ₩46,124 | ₩46,124 | ₩45,863 | ₩45,883 | -0.52% | 1.7천 |
|---|
| 2026.05.06 | ₩46,561 | ₩46,723 | ₩46,544 | ₩46,723 | +0.35% | 3.5천 |
|---|
| 2026.05.05 | ₩46,371 | ₩46,744 | ₩46,371 | ₩46,602 | +0.50% | 7천 |
|---|
| 2026.05.04 | ₩46,344 | ₩46,344 | ₩46,064 | ₩46,146 | -0.43% | 6천 |
|---|
| 2026.05.01 | ₩46,477 | ₩46,503 | ₩46,331 | ₩46,355 | -0.26% | 1.5만 |
|---|
| 2026.04.30 | ₩46,237 | ₩46,851 | ₩46,237 | ₩46,804 | +1.23% | 1.2만 |
|---|
| 2026.04.29 | ₩45,830 | ₩45,997 | ₩45,830 | ₩45,898 | +0.15% | 1.1만 |
|---|
| 2026.04.28 | ₩45,757 | ₩45,930 | ₩45,757 | ₩45,843 | +0.19% | 3.5천 |
|---|
| 2026.04.27 | ₩46,104 | ₩46,424 | ₩45,990 | ₩46,108 | +0.01% | 3.5만 |
|---|
| 2026.04.24 | ₩46,057 | ₩46,064 | ₩45,837 | ₩45,955 | -0.22% | 5.1천 |
|---|
| 2026.04.23 | ₩46,517 | ₩46,569 | ₩46,284 | ₩46,295 | -0.48% | 4.4천 |
|---|
| 2026.04.22 | ₩46,671 | ₩46,671 | ₩46,551 | ₩46,618 | -0.11% | 9.5천 |
|---|
| 2026.04.21 | ₩46,531 | ₩46,531 | ₩46,164 | ₩46,164 | -0.79% | 4.7천 |
|---|
| 2026.04.20 | ₩46,624 | ₩46,744 | ₩46,544 | ₩46,620 | -0.01% | 2.6천 |
|---|
| 2026.04.17 | ₩46,624 | ₩46,624 | ₩46,090 | ₩46,508 | -0.25% | 1.1만 |
|---|
| 2026.04.16 | ₩46,971 | ₩47,171 | ₩46,905 | ₩47,078 | +0.23% | 2.5천 |
|---|
| 2026.04.15 | ₩46,864 | ₩46,864 | ₩46,639 | ₩46,639 | -0.48% | 4.8천 |
|---|
| 2026.04.14 | ₩47,198 | ₩47,198 | ₩46,918 | ₩46,946 | -0.53% | 2.4천 |
|---|
| 2026.04.13 | ₩47,185 | ₩47,292 | ₩47,025 | ₩47,205 | +0.04% | 4천 |
|---|
| 2026.04.10 | ₩46,611 | ₩46,945 | ₩46,611 | ₩46,859 | +0.53% | 2.2천 |
|---|
| 2026.04.09 | ₩47,330 | ₩47,330 | ₩46,818 | ₩46,818 | -1.08% | 3.7천 |
|---|
| 2026.04.08 | ₩46,504 | ₩46,993 | ₩46,504 | ₩46,993 | +1.05% | 4.2천 |
|---|
| 2026.04.07 | ₩47,025 | ₩47,101 | ₩46,798 | ₩47,101 | +0.16% | 2.2천 |
|---|
| 2026.04.06 | ₩46,864 | ₩46,998 | ₩46,638 | ₩46,966 | +0.22% | 1.1만 |
|---|
| 2026.04.02 | ₩46,818 | ₩47,065 | ₩46,758 | ₩46,886 | +0.15% | 3.8천 |
|---|
| 2026.04.01 | ₩46,851 | ₩46,851 | ₩46,598 | ₩46,672 | -0.38% | 1.6만 |
|---|
| 2026.03.31 | ₩46,718 | ₩47,198 | ₩46,704 | ₩46,783 | +0.14% | 3.7천 |
|---|
| 2026.03.30 | ₩46,531 | ₩46,571 | ₩45,677 | ₩45,911 | -1.33% | 5.7천 |
|---|
| 2026.03.27 | ₩46,024 | ₩46,024 | ₩45,837 | ₩46,001 | -0.05% | 4천 |
|---|
| 2026.03.26 | ₩45,997 | ₩46,037 | ₩45,490 | ₩45,490 | -1.10% | 1.2만 |
|---|
| 2026.03.25 | ₩45,877 | ₩45,893 | ₩45,810 | ₩45,891 | +0.03% | 1.4천 |
|---|
| 2026.03.24 | ₩45,103 | ₩45,616 | ₩45,103 | ₩45,386 | +0.63% | 5.3천 |
|---|
| 2026.03.23 | ₩44,168 | ₩44,902 | ₩44,168 | ₩44,622 | +1.03% | 4.2천 |
|---|
| 2026.03.20 | ₩44,622 | ₩44,635 | ₩44,168 | ₩44,254 | -0.83% | 1.1만 |
|---|
| 2026.03.19 | ₩44,956 | ₩45,236 | ₩44,491 | ₩45,121 | +0.37% | 5.1천 |
|---|
| 2026.03.18 | ₩45,850 | ₩46,037 | ₩45,610 | ₩45,671 | -0.39% | 5.2천 |
|---|
| 2026.03.17 | ₩46,451 | ₩46,584 | ₩46,433 | ₩46,433 | -0.04% | 1.9천 |
|---|
| 2026.03.16 | ₩46,157 | ₩46,192 | ₩46,064 | ₩46,064 | -0.20% | 3.8천 |
|---|
| 2026.03.13 | ₩46,664 | ₩46,664 | ₩45,879 | ₩45,879 | -1.68% | 1만 |
|---|
| 2026.03.12 | ₩46,371 | ₩46,971 | ₩46,371 | ₩46,726 | +0.77% | 4.5천 |
|---|
| 2026.03.11 | ₩45,903 | ₩46,332 | ₩45,903 | ₩46,332 | +0.93% | 7.7천 |
|---|
| 2026.03.10 | ₩46,117 | ₩46,190 | ₩45,690 | ₩45,850 | -0.58% | 4천 |
|---|
| 2026.03.09 | ₩45,396 | ₩45,766 | ₩45,383 | ₩45,766 | +0.81% | 1.1천 |
|---|
| 2026.03.06 | ₩45,677 | ₩45,677 | ₩45,482 | ₩45,482 | -0.43% | 1.4천 |
|---|
| 2026.03.05 | ₩45,516 | ₩45,516 | ₩45,209 | ₩45,475 | -0.09% | 1.9천 |
|---|
| 2026.03.04 | ₩46,177 | ₩46,177 | ₩46,064 | ₩46,114 | -0.14% | 2천 |
|---|
| 2026.03.03 | ₩46,517 | ₩46,517 | ₩45,335 | ₩46,065 | -0.97% | 8.7천 |
|---|
| 2026.03.02 | ₩47,732 | ₩47,732 | ₩47,183 | ₩47,504 | -0.48% | 6.5천 |
|---|
| 2026.02.27 | ₩46,718 | ₩47,182 | ₩46,718 | ₩47,182 | +0.99% | 1.1만 |
|---|
| 2026.02.26 | ₩46,130 | ₩46,489 | ₩46,044 | ₩46,468 | +0.73% | 5.3천 |
|---|
| 2026.02.25 | ₩46,531 | ₩46,598 | ₩46,156 | ₩46,387 | -0.31% | 1.1만 |
|---|
| 2026.02.24 | ₩45,902 | ₩46,297 | ₩45,902 | ₩46,297 | +0.86% | 900 |
|---|
| 2026.02.23 | ₩45,770 | ₩45,863 | ₩45,677 | ₩45,809 | +0.08% | 1.1만 |
|---|
| 2026.02.20 | ₩45,490 | ₩45,610 | ₩45,236 | ₩45,572 | +0.18% | 3.9천 |
|---|
| 2026.02.19 | ₩45,116 | ₩45,468 | ₩45,116 | ₩45,468 | +0.78% | 2.1천 |
|---|
| 2026.02.18 | ₩45,223 | ₩45,223 | ₩45,009 | ₩45,096 | -0.28% | 4천 |
|---|
| 2026.02.17 | ₩44,529 | ₩44,529 | ₩43,875 | ₩44,418 | -0.25% | 1.6만 |
|---|
| 2026.02.13 | ₩44,368 | ₩44,996 | ₩44,368 | ₩44,945 | +1.30% | 5.2천 |
|---|
| 2026.02.12 | ₩45,810 | ₩45,810 | ₩44,529 | ₩44,557 | -2.74% | 1.8만 |
|---|
| 2026.02.11 | ₩45,403 | ₩45,819 | ₩45,403 | ₩45,819 | +0.92% | 3.4천 |
|---|
| 2026.02.10 | ₩44,929 | ₩45,036 | ₩44,709 | ₩44,954 | +0.06% | 4.8천 |
|---|
| 2026.02.09 | ₩44,101 | ₩44,954 | ₩44,101 | ₩44,954 | +1.93% | 4.4천 |
|---|
| 2026.02.06 | ₩43,514 | ₩43,781 | ₩43,514 | ₩43,774 | +0.60% | 2.8천 |
|---|
| 2026.02.05 | ₩43,608 | ₩43,608 | ₩42,885 | ₩42,885 | -1.66% | 3.4천 |
|---|
| 2026.02.04 | ₩44,729 | ₩44,836 | ₩43,941 | ₩44,335 | -0.88% | 50.3만 |
|---|
| 2026.02.03 | ₩43,781 | ₩44,408 | ₩43,666 | ₩44,362 | +1.33% | 1.7만 |
|---|
| 2026.02.02 | ₩42,927 | ₩43,237 | ₩42,927 | ₩42,992 | +0.15% | 1.3천 |
|---|
| 2026.01.30 | ₩44,182 | ₩44,182 | ₩42,967 | ₩43,349 | -1.89% | 1.4만 |
|---|
| 2026.01.29 | ₩45,136 | ₩45,236 | ₩44,745 | ₩45,105 | -0.07% | 9.9천 |
|---|
| 2026.01.28 | ₩44,889 | ₩45,018 | ₩44,649 | ₩45,018 | +0.29% | 2.4천 |
|---|
| 2026.01.27 | ₩44,288 | ₩44,489 | ₩43,875 | ₩44,435 | +0.33% | 3.2천 |
|---|
| 2026.01.26 | ₩44,155 | ₩44,222 | ₩43,788 | ₩43,788 | -0.83% | 1.4만 |
|---|
| 2026.01.23 | ₩43,381 | ₩43,528 | ₩43,334 | ₩43,528 | +0.34% | 4.8천 |
|---|
| 2026.01.22 | ₩42,914 | ₩43,100 | ₩42,914 | ₩42,914 | 0.00% | 9천 |
|---|
| 2026.01.21 | ₩42,994 | ₩42,994 | ₩42,713 | ₩42,825 | -0.39% | 2.2천 |
|---|
| 2026.01.20 | ₩41,952 | ₩42,179 | ₩41,912 | ₩42,057 | +0.25% | 4.9천 |
|---|
| 2026.01.16 | ₩41,846 | ₩41,846 | ₩41,619 | ₩41,716 | -0.31% | 1.4만 |
|---|
| 2026.01.15 | ₩42,014 | ₩42,126 | ₩41,919 | ₩41,919 | -0.23% | 5.5천 |
|---|
| 2026.01.14 | ₩41,419 | ₩42,153 | ₩41,419 | ₩41,842 | +1.02% | 5.7천 |
|---|
| 2026.01.13 | ₩41,031 | ₩41,031 | ₩41,031 | ₩41,031 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,524 | ₩40,764 | ₩40,524 | ₩40,723 | +0.49% | 5.6천 |
|---|
| 2026.01.09 | ₩40,193 | ₩40,193 | ₩40,193 | ₩40,193 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩39,163 | ₩39,774 | ₩39,163 | ₩39,774 | +1.56% | 1.1천 |
|---|
| 2026.01.07 | ₩39,271 | ₩39,416 | ₩39,216 | ₩39,384 | +0.29% | 3.9천 |
|---|
| 2026.01.06 | ₩39,950 | ₩39,950 | ₩39,870 | ₩39,870 | -0.20% | 2.1천 |
|---|
| 2026.01.05 | ₩39,884 | ₩39,884 | ₩39,430 | ₩39,711 | -0.43% | 1.2만 |
|---|
| 2026.01.02 | ₩38,896 | ₩39,323 | ₩38,896 | ₩39,291 | +1.02% | 2천 |
|---|
| 2025.12.31 | ₩38,888 | ₩38,888 | ₩38,725 | ₩38,725 | -0.42% | 300 |
|---|
| 2025.12.30 | ₩39,096 | ₩39,096 | ₩38,902 | ₩38,902 | -0.50% | 4.4천 |
|---|
| 2025.12.29 | ₩38,776 | ₩38,816 | ₩38,686 | ₩38,686 | -0.23% | 1.9천 |
|---|
| 2025.12.26 | ₩38,989 | ₩39,083 | ₩38,924 | ₩39,029 | +0.10% | 3.9천 |
|---|
| 2025.12.24 | ₩38,842 | ₩38,844 | ₩38,842 | ₩38,844 | +0.00% | 600 |
|---|
| 2025.12.23 | ₩38,869 | ₩39,016 | ₩38,793 | ₩38,945 | +0.20% | 3천 |
|---|
| 2025.12.22 | ₩39,456 | ₩39,456 | ₩39,296 | ₩39,343 | -0.29% | 1.3만 |
|---|
| 2025.12.19 | ₩38,789 | ₩38,849 | ₩38,777 | ₩38,777 | -0.03% | 1.4천 |
|---|
| 2025.12.18 | ₩38,535 | ₩38,562 | ₩38,387 | ₩38,387 | -0.38% | 800 |
|---|
| 2025.12.17 | ₩38,475 | ₩38,475 | ₩38,402 | ₩38,449 | -0.07% | 600 |
|---|
| 2025.12.16 | ₩38,483 | ₩38,483 | ₩38,155 | ₩38,195 | -0.75% | 3.4천 |
|---|
| 2025.12.15 | ₩38,842 | ₩38,842 | ₩38,649 | ₩38,677 | -0.43% | 2.6천 |
|---|
| 2025.12.12 | ₩39,189 | ₩39,189 | ₩38,881 | ₩38,881 | -0.79% | 200 |
|---|
| 2025.12.11 | ₩38,776 | ₩39,256 | ₩38,776 | ₩39,136 | +0.93% | 1.3천 |
|---|
| 2025.12.10 | ₩38,495 | ₩38,637 | ₩38,282 | ₩38,637 | +0.37% | 800 |
|---|
| 2025.12.09 | ₩38,168 | ₩38,315 | ₩38,168 | ₩38,262 | +0.24% | 1.4천 |
|---|
| 2025.12.08 | ₩38,415 | ₩38,415 | ₩38,160 | ₩38,160 | -0.66% | 1천 |
|---|
| 2025.12.05 | ₩38,979 | ₩39,163 | ₩38,530 | ₩38,530 | -1.15% | 1.5천 |
|---|
| 2025.12.04 | ₩38,669 | ₩38,802 | ₩38,626 | ₩38,696 | +0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩38,522 | ₩38,522 | ₩38,475 | ₩38,475 | -0.12% | 500 |
|---|
| 2025.12.02 | ₩37,721 | ₩37,792 | ₩37,721 | ₩37,792 | +0.19% | 1.8천 |
|---|
| 2025.12.01 | ₩38,255 | ₩38,322 | ₩38,135 | ₩38,142 | -0.30% | 2.6천 |
|---|
| 2025.11.28 | ₩37,968 | ₩38,020 | ₩37,968 | ₩38,020 | +0.14% | 200 |
|---|
| 2025.11.26 | ₩37,508 | ₩37,590 | ₩37,428 | ₩37,554 | +0.12% | 1.4천 |
|---|
| 2025.11.25 | ₩36,899 | ₩37,000 | ₩36,899 | ₩36,991 | +0.25% | 700 |
|---|
| 2025.11.24 | ₩36,573 | ₩36,749 | ₩36,533 | ₩36,749 | +0.48% | 600 |
|---|
| 2025.11.21 | ₩36,013 | ₩36,306 | ₩36,013 | ₩36,234 | +0.62% | 1.3천 |
|---|
| 2025.11.20 | ₩36,533 | ₩36,533 | ₩36,054 | ₩36,246 | -0.79% | 1.2천 |
|---|
| 2025.11.19 | ₩36,733 | ₩36,814 | ₩36,632 | ₩36,803 | +0.19% | 2.8천 |
|---|
| 2025.11.18 | ₩36,771 | ₩36,771 | ₩36,771 | ₩36,771 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩37,094 | ₩37,094 | ₩36,567 | ₩36,620 | -1.28% | 1.3천 |
|---|
| 2025.11.14 | ₩36,907 | ₩37,361 | ₩36,907 | ₩37,267 | +0.98% | 600 |
|---|
| 2025.11.13 | ₩37,293 | ₩37,293 | ₩37,293 | ₩37,293 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,654 | ₩37,748 | ₩37,654 | ₩37,694 | +0.11% | 1.4천 |
|---|
| 2025.11.11 | ₩37,525 | ₩37,525 | ₩37,525 | ₩37,525 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,347 | ₩37,361 | ₩37,287 | ₩37,287 | -0.16% | 6천 |
|---|
| 2025.11.07 | ₩36,206 | ₩36,504 | ₩36,206 | ₩36,504 | +0.82% | 300 |
|---|
| 2025.11.06 | ₩36,062 | ₩36,062 | ₩36,062 | ₩36,062 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,107 | ₩36,107 | ₩36,107 | ₩36,107 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,694 | ₩35,706 | ₩35,626 | ₩35,687 | -0.02% | 6.6천 |
|---|
| 2025.11.03 | ₩36,213 | ₩36,348 | ₩36,213 | ₩36,348 | +0.37% | 100 |
|---|
| 2025.10.31 | ₩36,441 | ₩36,587 | ₩36,441 | ₩36,508 | +0.18% | 1.7천 |
|---|
| 2025.10.30 | ₩36,627 | ₩36,627 | ₩36,449 | ₩36,449 | -0.48% | 400 |
|---|
| 2025.10.29 | ₩36,880 | ₩36,894 | ₩36,655 | ₩36,655 | -0.61% | 1.4천 |
|---|
| 2025.10.28 | ₩36,617 | ₩36,627 | ₩36,617 | ₩36,627 | +0.03% | 1천 |
|---|
| 2025.10.27 | ₩36,400 | ₩36,400 | ₩36,400 | ₩36,400 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩36,700 | ₩36,700 | ₩36,700 | ₩36,700 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩36,753 | ₩36,753 | ₩36,753 | ₩36,753 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,986 | ₩36,314 | ₩35,986 | ₩36,314 | +0.91% | 5.1천 |
|---|
| 2025.10.21 | ₩36,493 | ₩36,493 | ₩36,039 | ₩36,166 | -0.90% | 900 |
|---|
| 2025.10.20 | ₩36,894 | ₩36,939 | ₩36,894 | ₩36,939 | +0.12% | 700 |
|---|
| 2025.10.17 | ₩36,644 | ₩36,644 | ₩36,644 | ₩36,644 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,121 | ₩37,121 | ₩37,010 | ₩37,010 | -0.30% | 200 |
|---|
| 2025.10.15 | ₩37,234 | ₩37,234 | ₩37,234 | ₩37,234 | 0.00% | 1.4천 |
|---|
| 2025.10.14 | ₩36,720 | ₩36,907 | ₩36,720 | ₩36,847 | +0.35% | 3.6천 |
|---|
| 2025.10.13 | ₩36,882 | ₩36,987 | ₩36,882 | ₩36,940 | +0.16% | 1.3천 |
|---|
| 2025.10.10 | ₩36,058 | ₩36,058 | ₩36,058 | ₩36,058 | 0.00% | 100 |
|---|