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 | ₩45,526 | ₩45,532 | ₩45,487 | ₩45,487 | -0.08% | 1천 |
| 2026.10.08 | ₩44,925 | ₩45,185 | ₩44,925 | ₩45,181 | +0.57% | 5.6천 |
| 2026.10.07 | ₩44,838 | ₩44,858 | ₩44,745 | ₩44,753 | -0.19% | 2.2만 |
| 2026.10.06 | ₩45,232 | ₩45,659 | ₩45,232 | ₩45,496 | +0.58% | 2.3만 |
| 2026.10.05 | ₩44,885 | ₩45,325 | ₩44,885 | ₩45,236 | +0.78% | 5.1천 |
| 2026.10.02 | ₩44,848 | ₩44,985 | ₩44,832 | ₩44,921 | +0.16% | 3.7천 |
| 2026.10.01 | ₩44,498 | ₩44,899 | ₩44,111 | ₩44,391 | -0.24% | 9.8만 |
| 2026.09.30 | ₩45,272 | ₩45,272 | ₩44,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,596 |
| -1.49% |
| 1천 |
| 2026.09.29 | ₩45,019 | ₩45,019 | ₩44,832 | ₩44,850 | -0.37% | 3.3천 |
|---|
| 2026.09.28 | ₩45,299 | ₩45,392 | ₩45,120 | ₩45,120 | -0.39% | 8.2천 |
|---|
| 2026.09.25 | ₩45,446 | ₩45,699 | ₩45,419 | ₩45,603 | +0.35% | 4.1천 |
|---|
| 2026.09.24 | ₩45,659 | ₩45,706 | ₩45,659 | ₩45,706 | +0.10% | 1.2천 |
|---|
| 2026.09.23 | ₩46,393 | ₩46,393 | ₩46,043 | ₩46,043 | -0.75% | 4.8천 |
|---|
| 2026.09.22 | ₩45,993 | ₩46,700 | ₩45,993 | ₩46,542 | +1.20% | 1.2만 |
|---|
| 2026.09.21 | ₩46,326 | ₩46,326 | ₩46,033 | ₩46,101 | -0.49% | 2.1만 |
|---|
| 2026.09.18 | ₩47,234 | ₩47,234 | ₩46,576 | ₩46,681 | -1.17% | 3.1천 |
|---|
| 2026.09.17 | ₩47,093 | ₩47,314 | ₩47,020 | ₩47,218 | +0.26% | 6천 |
|---|
| 2026.09.16 | ₩47,754 | ₩47,754 | ₩46,338 | ₩46,606 | -2.40% | 1.9만 |
|---|
| 2026.09.15 | ₩47,327 | ₩47,807 | ₩47,213 | ₩47,578 | +0.53% | 8.8천 |
|---|
| 2026.09.14 | ₩47,500 | ₩47,500 | ₩47,207 | ₩47,244 | -0.54% | 5.4천 |
|---|
| 2026.09.11 | ₩47,834 | ₩48,114 | ₩47,607 | ₩47,753 | -0.17% | 2.1만 |
|---|
| 2026.09.10 | ₩48,047 | ₩48,047 | ₩47,729 | ₩47,729 | -0.66% | 8.7천 |
|---|
| 2026.09.09 | ₩48,955 | ₩48,955 | ₩48,675 | ₩48,687 | -0.55% | 4.6천 |
|---|
| 2026.09.08 | ₩48,421 | ₩48,955 | ₩48,421 | ₩48,525 | +0.21% | 7.9천 |
|---|
| 2026.09.04 | ₩47,927 | ₩48,181 | ₩47,927 | ₩48,014 | +0.18% | 5.2천 |
|---|
| 2026.09.03 | ₩48,861 | ₩48,861 | ₩48,234 | ₩48,354 | -1.04% | 1.9만 |
|---|
| 2026.09.02 | ₩48,408 | ₩48,408 | ₩48,261 | ₩48,360 | -0.10% | 9.4천 |
|---|
| 2026.09.01 | ₩47,981 | ₩48,007 | ₩47,834 | ₩47,834 | -0.31% | 6.4천 |
|---|
| 2026.08.31 | ₩47,667 | ₩47,767 | ₩47,514 | ₩47,767 | +0.21% | 4.1천 |
|---|
| 2026.08.28 | ₩48,221 | ₩48,281 | ₩47,487 | ₩47,615 | -1.26% | 1.1만 |
|---|
| 2026.08.27 | ₩48,034 | ₩48,154 | ₩47,901 | ₩48,035 | +0.00% | 7.5천 |
|---|
| 2026.08.26 | ₩48,328 | ₩48,394 | ₩47,941 | ₩47,959 | -0.76% | 4.6천 |
|---|
| 2026.08.25 | ₩48,007 | ₩48,608 | ₩47,947 | ₩48,325 | +0.66% | 2.2만 |
|---|
| 2026.08.24 | ₩48,354 | ₩48,681 | ₩47,914 | ₩48,194 | -0.33% | 9.5천 |
|---|
| 2026.08.21 | ₩47,941 | ₩48,421 | ₩47,941 | ₩48,421 | +1.00% | 1.7천 |
|---|
| 2026.08.20 | ₩46,807 | ₩47,527 | ₩46,807 | ₩47,394 | +1.25% | 1.9만 |
|---|
| 2026.08.19 | ₩46,500 | ₩46,953 | ₩46,500 | ₩46,732 | +0.50% | 6천 |
|---|
| 2026.08.18 | ₩45,752 | ₩45,778 | ₩45,472 | ₩45,696 | -0.12% | 9.4천 |
|---|
| 2026.08.17 | ₩45,539 | ₩45,746 | ₩44,432 | ₩45,406 | -0.29% | 37만 |
|---|
| 2026.08.14 | ₩45,165 | ₩45,572 | ₩45,165 | ₩45,336 | +0.38% | 6천 |
|---|
| 2026.08.13 | ₩44,939 | ₩44,939 | ₩44,905 | ₩44,919 | -0.04% | 1.8천 |
|---|
| 2026.08.12 | ₩45,833 | ₩45,833 | ₩45,319 | ₩45,403 | -0.94% | 2만 |
|---|
| 2026.08.11 | ₩45,526 | ₩45,526 | ₩45,372 | ₩45,476 | -0.11% | 1.1만 |
|---|
| 2026.08.10 | ₩44,939 | ₩45,552 | ₩44,939 | ₩45,440 | +1.12% | 1만 |
|---|
| 2026.08.07 | ₩44,712 | ₩44,765 | ₩44,432 | ₩44,525 | -0.42% | 3.6만 |
|---|
| 2026.08.06 | ₩44,191 | ₩44,231 | ₩44,098 | ₩44,145 | -0.11% | 4.6천 |
|---|
| 2026.08.05 | ₩44,325 | ₩44,412 | ₩43,911 | ₩44,030 | -0.67% | 10.5만 |
|---|
| 2026.08.04 | ₩43,811 | ₩43,884 | ₩43,684 | ₩43,764 | -0.11% | 7.4천 |
|---|
| 2026.08.03 | ₩43,017 | ₩43,404 | ₩42,964 | ₩43,325 | +0.72% | 9천 |
|---|
| 2026.07.31 | ₩43,965 | ₩43,965 | ₩43,097 | ₩43,471 | -1.12% | 1.3만 |
|---|
| 2026.07.30 | ₩43,884 | ₩44,191 | ₩43,631 | ₩44,165 | +0.64% | 21만 |
|---|
| 2026.07.29 | ₩43,551 | ₩43,551 | ₩43,084 | ₩43,345 | -0.47% | 9.1천 |
|---|
| 2026.07.28 | ₩43,244 | ₩43,244 | ₩43,044 | ₩43,171 | -0.17% | 1.8만 |
|---|
| 2026.07.27 | ₩43,417 | ₩43,457 | ₩43,231 | ₩43,377 | -0.09% | 4.7천 |
|---|
| 2026.07.24 | ₩43,764 | ₩44,018 | ₩43,731 | ₩43,752 | -0.03% | 1.1만 |
|---|
| 2026.07.23 | ₩44,091 | ₩44,091 | ₩43,810 | ₩43,839 | -0.57% | 4.4천 |
|---|
| 2026.07.22 | ₩44,130 | ₩44,198 | ₩43,965 | ₩44,063 | -0.15% | 2.1만 |
|---|
| 2026.07.21 | ₩42,924 | ₩43,324 | ₩42,924 | ₩43,243 | +0.74% | 2.4만 |
|---|
| 2026.07.20 | ₩42,604 | ₩42,644 | ₩42,363 | ₩42,505 | -0.23% | 6.1만 |
|---|
| 2026.07.17 | ₩42,230 | ₩42,644 | ₩42,230 | ₩42,558 | +0.78% | 1.7만 |
|---|
| 2026.07.16 | ₩42,390 | ₩42,390 | ₩42,203 | ₩42,254 | -0.32% | 2만 |
|---|
| 2026.07.15 | ₩43,031 | ₩43,031 | ₩42,350 | ₩42,670 | -0.84% | 91.2만 |
|---|
| 2026.07.14 | ₩43,004 | ₩43,004 | ₩42,698 | ₩42,802 | -0.47% | 2만 |
|---|
| 2026.07.13 | ₩42,497 | ₩42,497 | ₩42,257 | ₩42,267 | -0.54% | 1.1만 |
|---|
| 2026.07.10 | ₩42,016 | ₩42,190 | ₩41,970 | ₩42,113 | +0.23% | 1.1만 |
|---|
| 2026.07.09 | ₩41,843 | ₩42,043 | ₩41,788 | ₩41,788 | -0.13% | 112만 |
|---|
| 2026.07.08 | ₩41,630 | ₩41,696 | ₩41,443 | ₩41,694 | +0.15% | 1.5만 |
|---|
| 2026.07.07 | ₩42,063 | ₩42,123 | ₩41,523 | ₩41,750 | -0.75% | 9.8천 |
|---|
| 2026.07.06 | ₩41,950 | ₩41,963 | ₩41,736 | ₩41,924 | -0.06% | 3.6천 |
|---|
| 2026.07.02 | ₩41,743 | ₩41,910 | ₩41,503 | ₩41,770 | +0.06% | 5천 |
|---|
| 2026.07.01 | ₩41,576 | ₩41,576 | ₩41,176 | ₩41,199 | -0.91% | 115.1만 |
|---|
| 2026.06.30 | ₩41,536 | ₩41,576 | ₩41,336 | ₩41,471 | -0.16% | 48.1만 |
|---|
| 2026.06.29 | ₩41,229 | ₩41,483 | ₩41,196 | ₩41,396 | +0.40% | 3.9만 |
|---|
| 2026.06.26 | ₩41,429 | ₩41,748 | ₩41,403 | ₩41,523 | +0.23% | 1.5만 |
|---|
| 2026.06.25 | ₩41,143 | ₩41,575 | ₩41,143 | ₩41,475 | +0.81% | 6.7천 |
|---|
| 2026.06.24 | ₩41,403 | ₩41,443 | ₩41,136 | ₩41,292 | -0.27% | 1.4만 |
|---|
| 2026.06.23 | ₩42,190 | ₩42,470 | ₩41,996 | ₩42,190 | 0.00% | 139.5만 |
|---|
| 2026.06.22 | ₩42,764 | ₩43,044 | ₩42,744 | ₩42,922 | +0.37% | 7.7천 |
|---|
| 2026.06.18 | ₩43,498 | ₩43,498 | ₩42,844 | ₩42,945 | -1.27% | 4.7천 |
|---|
| 2026.06.17 | ₩44,111 | ₩44,565 | ₩43,606 | ₩43,606 | -1.15% | 1.6만 |
|---|
| 2026.06.16 | ₩44,365 | ₩44,485 | ₩44,245 | ₩44,250 | -0.26% | 6.3천 |
|---|
| 2026.06.15 | ₩44,432 | ₩44,592 | ₩44,353 | ₩44,353 | -0.18% | 1.3천 |
|---|
| 2026.06.12 | ₩44,311 | ₩44,432 | ₩44,071 | ₩44,290 | -0.05% | 1.2만 |
|---|
| 2026.06.11 | ₩43,457 | ₩43,667 | ₩43,351 | ₩43,667 | +0.48% | 2.7천 |
|---|
| 2026.06.10 | ₩43,364 | ₩43,502 | ₩43,084 | ₩43,087 | -0.64% | 1.4만 |
|---|
| 2026.06.09 | ₩44,125 | ₩44,125 | ₩43,111 | ₩43,500 | -1.42% | 7.6천 |
|---|
| 2026.06.08 | ₩44,498 | ₩44,525 | ₩44,045 | ₩44,097 | -0.90% | 1만 |
|---|
| 2026.06.05 | ₩45,432 | ₩45,432 | ₩44,147 | ₩44,147 | -2.83% | 3.8천 |
|---|
| 2026.06.04 | ₩45,926 | ₩46,300 | ₩45,926 | ₩46,139 | +0.46% | 6천 |
|---|
| 2026.06.03 | ₩46,473 | ₩46,566 | ₩46,273 | ₩46,280 | -0.42% | 4.9천 |
|---|
| 2026.06.02 | ₩46,153 | ₩46,726 | ₩46,153 | ₩46,662 | +1.10% | 9.7천 |
|---|
| 2026.06.01 | ₩45,632 | ₩46,059 | ₩45,606 | ₩45,929 | +0.65% | 2.2만 |
|---|
| 2026.05.29 | ₩45,766 | ₩45,779 | ₩45,632 | ₩45,656 | -0.24% | 1.1만 |
|---|
| 2026.05.28 | ₩45,339 | ₩45,859 | ₩45,219 | ₩45,722 | +0.84% | 2.3만 |
|---|
| 2026.05.27 | ₩45,846 | ₩45,846 | ₩45,232 | ₩45,444 | -0.88% | 1.8만 |
|---|
| 2026.05.26 | ₩45,792 | ₩46,206 | ₩45,792 | ₩45,875 | +0.18% | 1.5만 |
|---|
| 2026.05.22 | ₩45,833 | ₩45,873 | ₩45,599 | ₩45,686 | -0.32% | 1.1만 |
|---|
| 2026.05.21 | ₩45,846 | ₩46,033 | ₩45,699 | ₩45,834 | -0.03% | 7.6천 |
|---|
| 2026.05.20 | ₩45,779 | ₩45,939 | ₩45,686 | ₩45,759 | -0.04% | 1.5만 |
|---|
| 2026.05.19 | ₩46,139 | ₩46,233 | ₩45,578 | ₩45,873 | -0.58% | 8천 |
|---|
| 2026.05.18 | ₩46,500 | ₩46,500 | ₩46,073 | ₩46,285 | -0.46% | 2만 |
|---|
| 2026.05.15 | ₩46,273 | ₩46,313 | ₩46,086 | ₩46,174 | -0.21% | 1.7만 |
|---|
| 2026.05.14 | ₩46,987 | ₩47,047 | ₩46,646 | ₩46,877 | -0.23% | 1.6만 |
|---|
| 2026.05.13 | ₩47,394 | ₩47,394 | ₩47,156 | ₩47,195 | -0.42% | 7.8천 |
|---|
| 2026.05.12 | ₩46,793 | ₩47,274 | ₩46,580 | ₩47,223 | +0.92% | 1.1만 |
|---|
| 2026.05.11 | ₩46,593 | ₩47,007 | ₩46,593 | ₩46,947 | +0.76% | 2.3만 |
|---|
| 2026.05.08 | ₩46,206 | ₩46,219 | ₩46,099 | ₩46,110 | -0.21% | 6.5천 |
|---|
| 2026.05.07 | ₩46,106 | ₩46,106 | ₩45,846 | ₩45,866 | -0.52% | 1.7천 |
|---|
| 2026.05.06 | ₩46,544 | ₩46,705 | ₩46,526 | ₩46,705 | +0.35% | 3.5천 |
|---|
| 2026.05.05 | ₩46,353 | ₩46,726 | ₩46,353 | ₩46,584 | +0.50% | 7천 |
|---|
| 2026.05.04 | ₩46,326 | ₩46,326 | ₩46,046 | ₩46,129 | -0.43% | 6천 |
|---|
| 2026.05.01 | ₩46,460 | ₩46,485 | ₩46,313 | ₩46,337 | -0.26% | 1.5만 |
|---|
| 2026.04.30 | ₩46,219 | ₩46,833 | ₩46,219 | ₩46,787 | +1.23% | 1.2만 |
|---|
| 2026.04.29 | ₩45,813 | ₩45,979 | ₩45,813 | ₩45,881 | +0.15% | 1.1만 |
|---|
| 2026.04.28 | ₩45,739 | ₩45,913 | ₩45,739 | ₩45,826 | +0.19% | 3.5천 |
|---|
| 2026.04.27 | ₩46,086 | ₩46,406 | ₩45,973 | ₩46,090 | +0.01% | 3.5만 |
|---|
| 2026.04.24 | ₩46,039 | ₩46,046 | ₩45,819 | ₩45,938 | -0.22% | 5.1천 |
|---|
| 2026.04.23 | ₩46,500 | ₩46,552 | ₩46,266 | ₩46,277 | -0.48% | 4.4천 |
|---|
| 2026.04.22 | ₩46,653 | ₩46,653 | ₩46,533 | ₩46,600 | -0.11% | 9.5천 |
|---|
| 2026.04.21 | ₩46,513 | ₩46,513 | ₩46,146 | ₩46,146 | -0.79% | 4.7천 |
|---|
| 2026.04.20 | ₩46,606 | ₩46,726 | ₩46,526 | ₩46,602 | -0.01% | 2.6천 |
|---|
| 2026.04.17 | ₩46,606 | ₩46,606 | ₩46,073 | ₩46,490 | -0.25% | 1.1만 |
|---|
| 2026.04.16 | ₩46,953 | ₩47,153 | ₩46,887 | ₩47,060 | +0.23% | 2.5천 |
|---|
| 2026.04.15 | ₩46,847 | ₩46,847 | ₩46,621 | ₩46,621 | -0.48% | 4.8천 |
|---|
| 2026.04.14 | ₩47,180 | ₩47,180 | ₩46,900 | ₩46,928 | -0.53% | 2.4천 |
|---|
| 2026.04.13 | ₩47,167 | ₩47,274 | ₩47,007 | ₩47,187 | +0.04% | 4천 |
|---|
| 2026.04.10 | ₩46,593 | ₩46,927 | ₩46,593 | ₩46,841 | +0.53% | 2.2천 |
|---|
| 2026.04.09 | ₩47,312 | ₩47,312 | ₩46,800 | ₩46,800 | -1.08% | 3.7천 |
|---|
| 2026.04.08 | ₩46,486 | ₩46,975 | ₩46,486 | ₩46,975 | +1.05% | 4.2천 |
|---|
| 2026.04.07 | ₩47,007 | ₩47,083 | ₩46,780 | ₩47,083 | +0.16% | 2.2천 |
|---|
| 2026.04.06 | ₩46,847 | ₩46,980 | ₩46,620 | ₩46,948 | +0.22% | 1.1만 |
|---|
| 2026.04.02 | ₩46,800 | ₩47,047 | ₩46,740 | ₩46,868 | +0.15% | 3.8천 |
|---|
| 2026.04.01 | ₩46,833 | ₩46,833 | ₩46,580 | ₩46,654 | -0.38% | 1.6만 |
|---|
| 2026.03.31 | ₩46,700 | ₩47,180 | ₩46,686 | ₩46,765 | +0.14% | 3.7천 |
|---|
| 2026.03.30 | ₩46,513 | ₩46,553 | ₩45,659 | ₩45,894 | -1.33% | 5.7천 |
|---|
| 2026.03.27 | ₩46,006 | ₩46,006 | ₩45,819 | ₩45,983 | -0.05% | 4천 |
|---|
| 2026.03.26 | ₩45,979 | ₩46,019 | ₩45,472 | ₩45,472 | -1.10% | 1.2만 |
|---|
| 2026.03.25 | ₩45,859 | ₩45,875 | ₩45,792 | ₩45,874 | +0.03% | 1.4천 |
|---|
| 2026.03.24 | ₩45,085 | ₩45,599 | ₩45,085 | ₩45,368 | +0.63% | 5.3천 |
|---|
| 2026.03.23 | ₩44,151 | ₩44,885 | ₩44,151 | ₩44,605 | +1.03% | 4.2천 |
|---|
| 2026.03.20 | ₩44,605 | ₩44,618 | ₩44,151 | ₩44,237 | -0.83% | 1.1만 |
|---|
| 2026.03.19 | ₩44,939 | ₩45,219 | ₩44,474 | ₩45,104 | +0.37% | 5.1천 |
|---|
| 2026.03.18 | ₩45,833 | ₩46,019 | ₩45,592 | ₩45,654 | -0.39% | 5.2천 |
|---|
| 2026.03.17 | ₩46,433 | ₩46,566 | ₩46,416 | ₩46,416 | -0.04% | 1.9천 |
|---|
| 2026.03.16 | ₩46,139 | ₩46,174 | ₩46,046 | ₩46,046 | -0.20% | 3.8천 |
|---|
| 2026.03.13 | ₩46,646 | ₩46,646 | ₩45,862 | ₩45,862 | -1.68% | 1만 |
|---|
| 2026.03.12 | ₩46,353 | ₩46,953 | ₩46,353 | ₩46,708 | +0.77% | 4.5천 |
|---|
| 2026.03.11 | ₩45,886 | ₩46,314 | ₩45,886 | ₩46,314 | +0.93% | 7.7천 |
|---|
| 2026.03.10 | ₩46,099 | ₩46,173 | ₩45,672 | ₩45,833 | -0.58% | 4천 |
|---|
| 2026.03.09 | ₩45,379 | ₩45,748 | ₩45,366 | ₩45,748 | +0.81% | 1.1천 |
|---|
| 2026.03.06 | ₩45,659 | ₩45,659 | ₩45,464 | ₩45,464 | -0.43% | 1.4천 |
|---|
| 2026.03.05 | ₩45,499 | ₩45,499 | ₩45,192 | ₩45,458 | -0.09% | 1.9천 |
|---|
| 2026.03.04 | ₩46,159 | ₩46,159 | ₩46,046 | ₩46,097 | -0.14% | 2천 |
|---|
| 2026.03.03 | ₩46,500 | ₩46,500 | ₩45,317 | ₩46,047 | -0.97% | 8.7천 |
|---|
| 2026.03.02 | ₩47,714 | ₩47,714 | ₩47,165 | ₩47,486 | -0.48% | 6.5천 |
|---|
| 2026.02.27 | ₩46,700 | ₩47,164 | ₩46,700 | ₩47,164 | +0.99% | 1.1만 |
|---|
| 2026.02.26 | ₩46,113 | ₩46,472 | ₩46,026 | ₩46,450 | +0.73% | 5.3천 |
|---|
| 2026.02.25 | ₩46,513 | ₩46,580 | ₩46,138 | ₩46,369 | -0.31% | 1.1만 |
|---|
| 2026.02.24 | ₩45,885 | ₩46,280 | ₩45,885 | ₩46,280 | +0.86% | 900 |
|---|
| 2026.02.23 | ₩45,752 | ₩45,846 | ₩45,659 | ₩45,791 | +0.08% | 1.1만 |
|---|
| 2026.02.20 | ₩45,472 | ₩45,592 | ₩45,219 | ₩45,555 | +0.18% | 3.9천 |
|---|
| 2026.02.19 | ₩45,099 | ₩45,451 | ₩45,099 | ₩45,451 | +0.78% | 2.1천 |
|---|
| 2026.02.18 | ₩45,205 | ₩45,205 | ₩44,992 | ₩45,079 | -0.28% | 4천 |
|---|
| 2026.02.17 | ₩44,512 | ₩44,512 | ₩43,858 | ₩44,401 | -0.25% | 1.6만 |
|---|
| 2026.02.13 | ₩44,351 | ₩44,979 | ₩44,351 | ₩44,928 | +1.30% | 5.2천 |
|---|
| 2026.02.12 | ₩45,792 | ₩45,792 | ₩44,512 | ₩44,540 | -2.74% | 1.8만 |
|---|
| 2026.02.11 | ₩45,386 | ₩45,802 | ₩45,386 | ₩45,802 | +0.92% | 3.4천 |
|---|
| 2026.02.10 | ₩44,912 | ₩45,019 | ₩44,692 | ₩44,937 | +0.06% | 4.8천 |
|---|
| 2026.02.09 | ₩44,085 | ₩44,937 | ₩44,085 | ₩44,937 | +1.93% | 4.4천 |
|---|
| 2026.02.06 | ₩43,498 | ₩43,764 | ₩43,498 | ₩43,758 | +0.60% | 2.8천 |
|---|
| 2026.02.05 | ₩43,591 | ₩43,591 | ₩42,869 | ₩42,869 | -1.66% | 3.4천 |
|---|
| 2026.02.04 | ₩44,712 | ₩44,818 | ₩43,924 | ₩44,318 | -0.88% | 50.3만 |
|---|
| 2026.02.03 | ₩43,764 | ₩44,391 | ₩43,650 | ₩44,345 | +1.33% | 1.7만 |
|---|
| 2026.02.02 | ₩42,910 | ₩43,220 | ₩42,910 | ₩42,976 | +0.15% | 1.3천 |
|---|
| 2026.01.30 | ₩44,165 | ₩44,165 | ₩42,950 | ₩43,332 | -1.89% | 1.4만 |
|---|
| 2026.01.29 | ₩45,119 | ₩45,219 | ₩44,728 | ₩45,088 | -0.07% | 9.9천 |
|---|
| 2026.01.28 | ₩44,872 | ₩45,001 | ₩44,632 | ₩45,001 | +0.29% | 2.4천 |
|---|
| 2026.01.27 | ₩44,271 | ₩44,472 | ₩43,858 | ₩44,418 | +0.33% | 3.2천 |
|---|
| 2026.01.26 | ₩44,138 | ₩44,205 | ₩43,771 | ₩43,771 | -0.83% | 1.4만 |
|---|
| 2026.01.23 | ₩43,364 | ₩43,511 | ₩43,317 | ₩43,511 | +0.34% | 4.8천 |
|---|
| 2026.01.22 | ₩42,897 | ₩43,084 | ₩42,897 | ₩42,897 | 0.00% | 9천 |
|---|
| 2026.01.21 | ₩42,977 | ₩42,977 | ₩42,697 | ₩42,809 | -0.39% | 2.2천 |
|---|
| 2026.01.20 | ₩41,936 | ₩42,163 | ₩41,896 | ₩42,040 | +0.25% | 4.9천 |
|---|
| 2026.01.16 | ₩41,830 | ₩41,830 | ₩41,603 | ₩41,700 | -0.31% | 1.4만 |
|---|
| 2026.01.15 | ₩41,998 | ₩42,110 | ₩41,903 | ₩41,903 | -0.23% | 5.5천 |
|---|
| 2026.01.14 | ₩41,403 | ₩42,137 | ₩41,403 | ₩41,826 | +1.02% | 5.7천 |
|---|
| 2026.01.13 | ₩41,016 | ₩41,016 | ₩41,016 | ₩41,016 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,509 | ₩40,749 | ₩40,509 | ₩40,708 | +0.49% | 5.6천 |
|---|
| 2026.01.09 | ₩40,178 | ₩40,178 | ₩40,178 | ₩40,178 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩39,148 | ₩39,759 | ₩39,148 | ₩39,759 | +1.56% | 1.1천 |
|---|
| 2026.01.07 | ₩39,256 | ₩39,401 | ₩39,201 | ₩39,369 | +0.29% | 3.9천 |
|---|
| 2026.01.06 | ₩39,935 | ₩39,935 | ₩39,855 | ₩39,855 | -0.20% | 2.1천 |
|---|
| 2026.01.05 | ₩39,868 | ₩39,868 | ₩39,415 | ₩39,696 | -0.43% | 1.2만 |
|---|
| 2026.01.02 | ₩38,881 | ₩39,308 | ₩38,881 | ₩39,276 | +1.02% | 2천 |
|---|
| 2025.12.31 | ₩38,873 | ₩38,873 | ₩38,710 | ₩38,710 | -0.42% | 300 |
|---|
| 2025.12.30 | ₩39,081 | ₩39,081 | ₩38,888 | ₩38,888 | -0.50% | 4.4천 |
|---|
| 2025.12.29 | ₩38,761 | ₩38,801 | ₩38,671 | ₩38,671 | -0.23% | 1.9천 |
|---|
| 2025.12.26 | ₩38,974 | ₩39,068 | ₩38,909 | ₩39,014 | +0.10% | 3.9천 |
|---|
| 2025.12.24 | ₩38,828 | ₩38,829 | ₩38,828 | ₩38,829 | +0.00% | 600 |
|---|
| 2025.12.23 | ₩38,854 | ₩39,001 | ₩38,778 | ₩38,930 | +0.20% | 3천 |
|---|
| 2025.12.22 | ₩39,441 | ₩39,441 | ₩39,281 | ₩39,328 | -0.29% | 1.3만 |
|---|
| 2025.12.19 | ₩38,774 | ₩38,834 | ₩38,762 | ₩38,762 | -0.03% | 1.4천 |
|---|
| 2025.12.18 | ₩38,521 | ₩38,547 | ₩38,373 | ₩38,373 | -0.38% | 800 |
|---|
| 2025.12.17 | ₩38,461 | ₩38,461 | ₩38,387 | ₩38,434 | -0.07% | 600 |
|---|
| 2025.12.16 | ₩38,469 | ₩38,469 | ₩38,140 | ₩38,180 | -0.75% | 3.4천 |
|---|
| 2025.12.15 | ₩38,828 | ₩38,828 | ₩38,634 | ₩38,662 | -0.43% | 2.6천 |
|---|
| 2025.12.12 | ₩39,174 | ₩39,174 | ₩38,866 | ₩38,866 | -0.79% | 200 |
|---|
| 2025.12.11 | ₩38,761 | ₩39,241 | ₩38,761 | ₩39,121 | +0.93% | 1.3천 |
|---|
| 2025.12.10 | ₩38,481 | ₩38,622 | ₩38,267 | ₩38,622 | +0.37% | 800 |
|---|
| 2025.12.09 | ₩38,154 | ₩38,301 | ₩38,154 | ₩38,247 | +0.24% | 1.4천 |
|---|
| 2025.12.08 | ₩38,401 | ₩38,401 | ₩38,146 | ₩38,146 | -0.66% | 1천 |
|---|
| 2025.12.05 | ₩38,964 | ₩39,148 | ₩38,515 | ₩38,515 | -1.15% | 1.5천 |
|---|
| 2025.12.04 | ₩38,654 | ₩38,788 | ₩38,611 | ₩38,681 | +0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩38,507 | ₩38,507 | ₩38,461 | ₩38,461 | -0.12% | 500 |
|---|
| 2025.12.02 | ₩37,707 | ₩37,777 | ₩37,707 | ₩37,777 | +0.19% | 1.8천 |
|---|
| 2025.12.01 | ₩38,240 | ₩38,307 | ₩38,120 | ₩38,127 | -0.30% | 2.6천 |
|---|
| 2025.11.28 | ₩37,954 | ₩38,006 | ₩37,954 | ₩38,006 | +0.14% | 200 |
|---|
| 2025.11.26 | ₩37,493 | ₩37,576 | ₩37,413 | ₩37,540 | +0.12% | 1.4천 |
|---|
| 2025.11.25 | ₩36,885 | ₩36,986 | ₩36,885 | ₩36,977 | +0.25% | 700 |
|---|
| 2025.11.24 | ₩36,559 | ₩36,735 | ₩36,519 | ₩36,735 | +0.48% | 600 |
|---|
| 2025.11.21 | ₩35,999 | ₩36,292 | ₩35,999 | ₩36,220 | +0.62% | 1.3천 |
|---|
| 2025.11.20 | ₩36,519 | ₩36,519 | ₩36,040 | ₩36,232 | -0.79% | 1.2천 |
|---|
| 2025.11.19 | ₩36,719 | ₩36,799 | ₩36,618 | ₩36,789 | +0.19% | 2.8천 |
|---|
| 2025.11.18 | ₩36,757 | ₩36,757 | ₩36,757 | ₩36,757 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩37,080 | ₩37,080 | ₩36,553 | ₩36,606 | -1.28% | 1.3천 |
|---|
| 2025.11.14 | ₩36,893 | ₩37,346 | ₩36,893 | ₩37,253 | +0.98% | 600 |
|---|
| 2025.11.13 | ₩37,278 | ₩37,278 | ₩37,278 | ₩37,278 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,640 | ₩37,733 | ₩37,640 | ₩37,680 | +0.11% | 1.4천 |
|---|
| 2025.11.11 | ₩37,511 | ₩37,511 | ₩37,511 | ₩37,511 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,333 | ₩37,346 | ₩37,273 | ₩37,273 | -0.16% | 6천 |
|---|
| 2025.11.07 | ₩36,192 | ₩36,490 | ₩36,192 | ₩36,490 | +0.82% | 300 |
|---|
| 2025.11.06 | ₩36,048 | ₩36,048 | ₩36,048 | ₩36,048 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,094 | ₩36,094 | ₩36,094 | ₩36,094 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,680 | ₩35,692 | ₩35,612 | ₩35,673 | -0.02% | 6.6천 |
|---|
| 2025.11.03 | ₩36,199 | ₩36,334 | ₩36,199 | ₩36,334 | +0.37% | 100 |
|---|
| 2025.10.31 | ₩36,427 | ₩36,573 | ₩36,427 | ₩36,494 | +0.18% | 1.7천 |
|---|
| 2025.10.30 | ₩36,613 | ₩36,613 | ₩36,435 | ₩36,435 | -0.48% | 400 |
|---|
| 2025.10.29 | ₩36,866 | ₩36,879 | ₩36,641 | ₩36,641 | -0.61% | 1.4천 |
|---|
| 2025.10.28 | ₩36,603 | ₩36,613 | ₩36,603 | ₩36,613 | +0.03% | 1천 |
|---|
| 2025.10.27 | ₩36,386 | ₩36,386 | ₩36,386 | ₩36,386 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩36,686 | ₩36,686 | ₩36,686 | ₩36,686 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩36,739 | ₩36,739 | ₩36,739 | ₩36,739 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,972 | ₩36,300 | ₩35,972 | ₩36,300 | +0.91% | 5.1천 |
|---|
| 2025.10.21 | ₩36,479 | ₩36,479 | ₩36,026 | ₩36,152 | -0.90% | 900 |
|---|
| 2025.10.20 | ₩36,879 | ₩36,925 | ₩36,879 | ₩36,925 | +0.12% | 700 |
|---|
| 2025.10.17 | ₩36,630 | ₩36,630 | ₩36,630 | ₩36,630 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,106 | ₩37,106 | ₩36,996 | ₩36,996 | -0.30% | 200 |
|---|
| 2025.10.15 | ₩37,220 | ₩37,220 | ₩37,220 | ₩37,220 | 0.00% | 1.4천 |
|---|
| 2025.10.14 | ₩36,706 | ₩36,893 | ₩36,706 | ₩36,833 | +0.35% | 3.6천 |
|---|
| 2025.10.13 | ₩36,867 | ₩36,973 | ₩36,867 | ₩36,926 | +0.16% | 1.3천 |
|---|
| 2025.10.10 | ₩36,044 | ₩36,044 | ₩36,044 | ₩36,044 | 0.00% | 100 |
|---|