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 | ₩45,696 | ₩45,703 | ₩45,657 | ₩45,657 | -0.08% | 1천 |
| 2026.10.08 | ₩45,094 | ₩45,355 | ₩45,094 | ₩45,351 | +0.57% | 5.6천 |
| 2026.10.07 | ₩45,007 | ₩45,027 | ₩44,913 | ₩44,921 | -0.19% | 2.2만 |
| 2026.10.06 | ₩45,402 | ₩45,830 | ₩45,402 | ₩45,667 | +0.58% | 2.3만 |
| 2026.10.05 | ₩45,053 | ₩45,495 | ₩45,053 | ₩45,406 | +0.78% | 5.1천 |
| 2026.10.02 | ₩45,016 | ₩45,154 | ₩45,000 | ₩45,090 | +0.16% | 3.7천 |
| 2026.10.01 | ₩44,665 | ₩45,067 | ₩44,277 | ₩44,558 | -0.24% | 9.8만 |
| 2026.09.30 | ₩45,442 | ₩45,442 | ₩44,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,763 |
| -1.49% |
| 1천 |
| 2026.09.29 | ₩45,187 | ₩45,187 | ₩45,000 | ₩45,019 | -0.37% | 3.3천 |
|---|
| 2026.09.28 | ₩45,469 | ₩45,562 | ₩45,289 | ₩45,289 | -0.39% | 8.2천 |
|---|
| 2026.09.25 | ₩45,616 | ₩45,870 | ₩45,589 | ₩45,774 | +0.35% | 4.1천 |
|---|
| 2026.09.24 | ₩45,830 | ₩45,877 | ₩45,830 | ₩45,877 | +0.10% | 1.2천 |
|---|
| 2026.09.23 | ₩46,567 | ₩46,567 | ₩46,216 | ₩46,216 | -0.75% | 4.8천 |
|---|
| 2026.09.22 | ₩46,165 | ₩46,875 | ₩46,165 | ₩46,717 | +1.20% | 1.2만 |
|---|
| 2026.09.21 | ₩46,500 | ₩46,500 | ₩46,205 | ₩46,273 | -0.49% | 2.1만 |
|---|
| 2026.09.18 | ₩47,411 | ₩47,411 | ₩46,750 | ₩46,856 | -1.17% | 3.1천 |
|---|
| 2026.09.17 | ₩47,270 | ₩47,491 | ₩47,196 | ₩47,394 | +0.26% | 6천 |
|---|
| 2026.09.16 | ₩47,933 | ₩47,933 | ₩46,512 | ₩46,781 | -2.40% | 1.9만 |
|---|
| 2026.09.15 | ₩47,504 | ₩47,986 | ₩47,390 | ₩47,756 | +0.53% | 8.8천 |
|---|
| 2026.09.14 | ₩47,678 | ₩47,678 | ₩47,384 | ₩47,421 | -0.54% | 5.4천 |
|---|
| 2026.09.11 | ₩48,013 | ₩48,294 | ₩47,786 | ₩47,931 | -0.17% | 2.1만 |
|---|
| 2026.09.10 | ₩48,227 | ₩48,227 | ₩47,907 | ₩47,907 | -0.66% | 8.7천 |
|---|
| 2026.09.09 | ₩49,138 | ₩49,138 | ₩48,857 | ₩48,869 | -0.55% | 4.6천 |
|---|
| 2026.09.08 | ₩48,602 | ₩49,138 | ₩48,602 | ₩48,707 | +0.21% | 7.9천 |
|---|
| 2026.09.04 | ₩48,107 | ₩48,361 | ₩48,107 | ₩48,194 | +0.18% | 5.2천 |
|---|
| 2026.09.03 | ₩49,044 | ₩49,044 | ₩48,415 | ₩48,536 | -1.04% | 1.9만 |
|---|
| 2026.09.02 | ₩48,589 | ₩48,589 | ₩48,442 | ₩48,541 | -0.10% | 9.4천 |
|---|
| 2026.09.01 | ₩48,161 | ₩48,187 | ₩48,013 | ₩48,013 | -0.31% | 6.4천 |
|---|
| 2026.08.31 | ₩47,846 | ₩47,946 | ₩47,692 | ₩47,946 | +0.21% | 4.1천 |
|---|
| 2026.08.28 | ₩48,402 | ₩48,462 | ₩47,665 | ₩47,794 | -1.26% | 1.1만 |
|---|
| 2026.08.27 | ₩48,214 | ₩48,335 | ₩48,080 | ₩48,215 | +0.00% | 7.5천 |
|---|
| 2026.08.26 | ₩48,509 | ₩48,576 | ₩48,120 | ₩48,139 | -0.76% | 4.6천 |
|---|
| 2026.08.25 | ₩48,187 | ₩48,790 | ₩48,127 | ₩48,506 | +0.66% | 2.2만 |
|---|
| 2026.08.24 | ₩48,536 | ₩48,864 | ₩48,094 | ₩48,375 | -0.33% | 9.5천 |
|---|
| 2026.08.21 | ₩48,120 | ₩48,602 | ₩48,120 | ₩48,602 | +1.00% | 1.7천 |
|---|
| 2026.08.20 | ₩46,982 | ₩47,705 | ₩46,982 | ₩47,571 | +1.25% | 1.9만 |
|---|
| 2026.08.19 | ₩46,674 | ₩47,129 | ₩46,674 | ₩46,907 | +0.50% | 6천 |
|---|
| 2026.08.18 | ₩45,924 | ₩45,949 | ₩45,643 | ₩45,868 | -0.12% | 9.4천 |
|---|
| 2026.08.17 | ₩45,710 | ₩45,917 | ₩44,598 | ₩45,576 | -0.29% | 37만 |
|---|
| 2026.08.14 | ₩45,335 | ₩45,743 | ₩45,335 | ₩45,506 | +0.38% | 6천 |
|---|
| 2026.08.13 | ₩45,107 | ₩45,107 | ₩45,073 | ₩45,087 | -0.04% | 1.8천 |
|---|
| 2026.08.12 | ₩46,004 | ₩46,004 | ₩45,489 | ₩45,573 | -0.94% | 2만 |
|---|
| 2026.08.11 | ₩45,696 | ₩45,696 | ₩45,542 | ₩45,647 | -0.11% | 1.1만 |
|---|
| 2026.08.10 | ₩45,107 | ₩45,723 | ₩45,107 | ₩45,611 | +1.12% | 1만 |
|---|
| 2026.08.07 | ₩44,879 | ₩44,933 | ₩44,598 | ₩44,692 | -0.42% | 3.6만 |
|---|
| 2026.08.06 | ₩44,357 | ₩44,397 | ₩44,263 | ₩44,310 | -0.11% | 4.6천 |
|---|
| 2026.08.05 | ₩44,491 | ₩44,578 | ₩44,076 | ₩44,195 | -0.67% | 10.5만 |
|---|
| 2026.08.04 | ₩43,975 | ₩44,049 | ₩43,848 | ₩43,928 | -0.11% | 7.4천 |
|---|
| 2026.08.03 | ₩43,178 | ₩43,567 | ₩43,125 | ₩43,488 | +0.72% | 9천 |
|---|
| 2026.07.31 | ₩44,129 | ₩44,129 | ₩43,259 | ₩43,634 | -1.12% | 1.3만 |
|---|
| 2026.07.30 | ₩44,049 | ₩44,357 | ₩43,794 | ₩44,330 | +0.64% | 21만 |
|---|
| 2026.07.29 | ₩43,714 | ₩43,714 | ₩43,245 | ₩43,508 | -0.47% | 9.1천 |
|---|
| 2026.07.28 | ₩43,406 | ₩43,406 | ₩43,205 | ₩43,332 | -0.17% | 1.8만 |
|---|
| 2026.07.27 | ₩43,580 | ₩43,620 | ₩43,393 | ₩43,540 | -0.09% | 4.7천 |
|---|
| 2026.07.24 | ₩43,928 | ₩44,183 | ₩43,895 | ₩43,916 | -0.03% | 1.1만 |
|---|
| 2026.07.23 | ₩44,257 | ₩44,257 | ₩43,974 | ₩44,003 | -0.57% | 4.4천 |
|---|
| 2026.07.22 | ₩44,295 | ₩44,364 | ₩44,129 | ₩44,228 | -0.15% | 2.1만 |
|---|
| 2026.07.21 | ₩43,085 | ₩43,486 | ₩43,085 | ₩43,405 | +0.74% | 2.4만 |
|---|
| 2026.07.20 | ₩42,763 | ₩42,803 | ₩42,522 | ₩42,664 | -0.23% | 6.1만 |
|---|
| 2026.07.17 | ₩42,388 | ₩42,803 | ₩42,388 | ₩42,718 | +0.78% | 1.7만 |
|---|
| 2026.07.16 | ₩42,549 | ₩42,549 | ₩42,361 | ₩42,412 | -0.32% | 2만 |
|---|
| 2026.07.15 | ₩43,192 | ₩43,192 | ₩42,509 | ₩42,830 | -0.84% | 91.2만 |
|---|
| 2026.07.14 | ₩43,165 | ₩43,165 | ₩42,858 | ₩42,963 | -0.47% | 2만 |
|---|
| 2026.07.13 | ₩42,656 | ₩42,656 | ₩42,415 | ₩42,426 | -0.54% | 1.1만 |
|---|
| 2026.07.10 | ₩42,174 | ₩42,348 | ₩42,127 | ₩42,270 | +0.23% | 1.1만 |
|---|
| 2026.07.09 | ₩42,000 | ₩42,201 | ₩41,945 | ₩41,945 | -0.13% | 112만 |
|---|
| 2026.07.08 | ₩41,786 | ₩41,853 | ₩41,598 | ₩41,850 | +0.15% | 1.5만 |
|---|
| 2026.07.07 | ₩42,221 | ₩42,281 | ₩41,678 | ₩41,906 | -0.75% | 9.8천 |
|---|
| 2026.07.06 | ₩42,107 | ₩42,120 | ₩41,893 | ₩42,082 | -0.06% | 3.6천 |
|---|
| 2026.07.02 | ₩41,899 | ₩42,067 | ₩41,658 | ₩41,926 | +0.06% | 5천 |
|---|
| 2026.07.01 | ₩41,732 | ₩41,732 | ₩41,330 | ₩41,353 | -0.91% | 115.1만 |
|---|
| 2026.06.30 | ₩41,692 | ₩41,732 | ₩41,491 | ₩41,626 | -0.16% | 48.1만 |
|---|
| 2026.06.29 | ₩41,384 | ₩41,638 | ₩41,350 | ₩41,551 | +0.40% | 3.9만 |
|---|
| 2026.06.26 | ₩41,585 | ₩41,905 | ₩41,558 | ₩41,678 | +0.23% | 1.5만 |
|---|
| 2026.06.25 | ₩41,297 | ₩41,731 | ₩41,297 | ₩41,630 | +0.81% | 6.7천 |
|---|
| 2026.06.24 | ₩41,558 | ₩41,598 | ₩41,290 | ₩41,447 | -0.27% | 1.4만 |
|---|
| 2026.06.23 | ₩42,348 | ₩42,629 | ₩42,154 | ₩42,348 | 0.00% | 139.5만 |
|---|
| 2026.06.22 | ₩42,924 | ₩43,205 | ₩42,904 | ₩43,083 | +0.37% | 7.7천 |
|---|
| 2026.06.18 | ₩43,661 | ₩43,661 | ₩43,004 | ₩43,106 | -1.27% | 4.7천 |
|---|
| 2026.06.17 | ₩44,277 | ₩44,732 | ₩43,769 | ₩43,769 | -1.15% | 1.6만 |
|---|
| 2026.06.16 | ₩44,531 | ₩44,652 | ₩44,411 | ₩44,416 | -0.26% | 6.3천 |
|---|
| 2026.06.15 | ₩44,598 | ₩44,759 | ₩44,519 | ₩44,519 | -0.18% | 1.3천 |
|---|
| 2026.06.12 | ₩44,477 | ₩44,598 | ₩44,236 | ₩44,456 | -0.05% | 1.2만 |
|---|
| 2026.06.11 | ₩43,620 | ₩43,831 | ₩43,513 | ₩43,831 | +0.48% | 2.7천 |
|---|
| 2026.06.10 | ₩43,527 | ₩43,665 | ₩43,245 | ₩43,248 | -0.64% | 1.4만 |
|---|
| 2026.06.09 | ₩44,290 | ₩44,290 | ₩43,272 | ₩43,663 | -1.42% | 7.6천 |
|---|
| 2026.06.08 | ₩44,665 | ₩44,692 | ₩44,210 | ₩44,262 | -0.90% | 1만 |
|---|
| 2026.06.05 | ₩45,602 | ₩45,602 | ₩44,313 | ₩44,313 | -2.83% | 3.8천 |
|---|
| 2026.06.04 | ₩46,098 | ₩46,473 | ₩46,098 | ₩46,312 | +0.46% | 6천 |
|---|
| 2026.06.03 | ₩46,647 | ₩46,741 | ₩46,446 | ₩46,453 | -0.42% | 4.9천 |
|---|
| 2026.06.02 | ₩46,326 | ₩46,902 | ₩46,326 | ₩46,837 | +1.10% | 9.7천 |
|---|
| 2026.06.01 | ₩45,803 | ₩46,232 | ₩45,777 | ₩46,101 | +0.65% | 2.2만 |
|---|
| 2026.05.29 | ₩45,937 | ₩45,951 | ₩45,803 | ₩45,827 | -0.24% | 1.1만 |
|---|
| 2026.05.28 | ₩45,509 | ₩46,031 | ₩45,388 | ₩45,893 | +0.84% | 2.3만 |
|---|
| 2026.05.27 | ₩46,018 | ₩46,018 | ₩45,402 | ₩45,615 | -0.88% | 1.8만 |
|---|
| 2026.05.26 | ₩45,964 | ₩46,379 | ₩45,964 | ₩46,047 | +0.18% | 1.5만 |
|---|
| 2026.05.22 | ₩46,004 | ₩46,044 | ₩45,770 | ₩45,857 | -0.32% | 1.1만 |
|---|
| 2026.05.21 | ₩46,018 | ₩46,205 | ₩45,870 | ₩46,006 | -0.03% | 7.6천 |
|---|
| 2026.05.20 | ₩45,951 | ₩46,111 | ₩45,857 | ₩45,931 | -0.04% | 1.5만 |
|---|
| 2026.05.19 | ₩46,312 | ₩46,406 | ₩45,748 | ₩46,044 | -0.58% | 8천 |
|---|
| 2026.05.18 | ₩46,674 | ₩46,674 | ₩46,245 | ₩46,458 | -0.46% | 2만 |
|---|
| 2026.05.15 | ₩46,446 | ₩46,486 | ₩46,259 | ₩46,347 | -0.21% | 1.7만 |
|---|
| 2026.05.14 | ₩47,163 | ₩47,223 | ₩46,821 | ₩47,053 | -0.23% | 1.6만 |
|---|
| 2026.05.13 | ₩47,571 | ₩47,571 | ₩47,333 | ₩47,372 | -0.42% | 7.8천 |
|---|
| 2026.05.12 | ₩46,969 | ₩47,451 | ₩46,754 | ₩47,400 | +0.92% | 1.1만 |
|---|
| 2026.05.11 | ₩46,768 | ₩47,183 | ₩46,768 | ₩47,123 | +0.76% | 2.3만 |
|---|
| 2026.05.08 | ₩46,379 | ₩46,393 | ₩46,272 | ₩46,283 | -0.21% | 6.5천 |
|---|
| 2026.05.07 | ₩46,279 | ₩46,279 | ₩46,018 | ₩46,038 | -0.52% | 1.7천 |
|---|
| 2026.05.06 | ₩46,718 | ₩46,880 | ₩46,701 | ₩46,880 | +0.35% | 3.5천 |
|---|
| 2026.05.05 | ₩46,527 | ₩46,902 | ₩46,527 | ₩46,758 | +0.50% | 7천 |
|---|
| 2026.05.04 | ₩46,500 | ₩46,500 | ₩46,219 | ₩46,302 | -0.43% | 6천 |
|---|
| 2026.05.01 | ₩46,634 | ₩46,659 | ₩46,486 | ₩46,511 | -0.26% | 1.5만 |
|---|
| 2026.04.30 | ₩46,393 | ₩47,009 | ₩46,393 | ₩46,962 | +1.23% | 1.2만 |
|---|
| 2026.04.29 | ₩45,984 | ₩46,152 | ₩45,984 | ₩46,052 | +0.15% | 1.1만 |
|---|
| 2026.04.28 | ₩45,911 | ₩46,085 | ₩45,911 | ₩45,998 | +0.19% | 3.5천 |
|---|
| 2026.04.27 | ₩46,259 | ₩46,580 | ₩46,145 | ₩46,263 | +0.01% | 3.5만 |
|---|
| 2026.04.24 | ₩46,212 | ₩46,219 | ₩45,991 | ₩46,110 | -0.22% | 5.1천 |
|---|
| 2026.04.23 | ₩46,674 | ₩46,726 | ₩46,440 | ₩46,450 | -0.48% | 4.4천 |
|---|
| 2026.04.22 | ₩46,828 | ₩46,828 | ₩46,707 | ₩46,774 | -0.11% | 9.5천 |
|---|
| 2026.04.21 | ₩46,687 | ₩46,687 | ₩46,319 | ₩46,319 | -0.79% | 4.7천 |
|---|
| 2026.04.20 | ₩46,781 | ₩46,902 | ₩46,701 | ₩46,777 | -0.01% | 2.6천 |
|---|
| 2026.04.17 | ₩46,781 | ₩46,781 | ₩46,245 | ₩46,665 | -0.25% | 1.1만 |
|---|
| 2026.04.16 | ₩47,129 | ₩47,330 | ₩47,062 | ₩47,236 | +0.23% | 2.5천 |
|---|
| 2026.04.15 | ₩47,022 | ₩47,022 | ₩46,796 | ₩46,796 | -0.48% | 4.8천 |
|---|
| 2026.04.14 | ₩47,357 | ₩47,357 | ₩47,076 | ₩47,104 | -0.53% | 2.4천 |
|---|
| 2026.04.13 | ₩47,344 | ₩47,451 | ₩47,183 | ₩47,364 | +0.04% | 4천 |
|---|
| 2026.04.10 | ₩46,768 | ₩47,102 | ₩46,768 | ₩47,017 | +0.53% | 2.2천 |
|---|
| 2026.04.09 | ₩47,490 | ₩47,490 | ₩46,975 | ₩46,975 | -1.08% | 3.7천 |
|---|
| 2026.04.08 | ₩46,661 | ₩47,151 | ₩46,661 | ₩47,151 | +1.05% | 4.2천 |
|---|
| 2026.04.07 | ₩47,183 | ₩47,259 | ₩46,955 | ₩47,259 | +0.16% | 2.2천 |
|---|
| 2026.04.06 | ₩47,022 | ₩47,156 | ₩46,794 | ₩47,124 | +0.22% | 1.1만 |
|---|
| 2026.04.02 | ₩46,975 | ₩47,223 | ₩46,915 | ₩47,044 | +0.15% | 3.8천 |
|---|
| 2026.04.01 | ₩47,009 | ₩47,009 | ₩46,754 | ₩46,829 | -0.38% | 1.6만 |
|---|
| 2026.03.31 | ₩46,875 | ₩47,357 | ₩46,861 | ₩46,940 | +0.14% | 3.7천 |
|---|
| 2026.03.30 | ₩46,687 | ₩46,727 | ₩45,830 | ₩46,066 | -1.33% | 5.7천 |
|---|
| 2026.03.27 | ₩46,178 | ₩46,178 | ₩45,991 | ₩46,156 | -0.05% | 4천 |
|---|
| 2026.03.26 | ₩46,152 | ₩46,192 | ₩45,643 | ₩45,643 | -1.10% | 1.2만 |
|---|
| 2026.03.25 | ₩46,031 | ₩46,047 | ₩45,964 | ₩46,046 | +0.03% | 1.4천 |
|---|
| 2026.03.24 | ₩45,254 | ₩45,770 | ₩45,254 | ₩45,538 | +0.63% | 5.3천 |
|---|
| 2026.03.23 | ₩44,317 | ₩45,053 | ₩44,317 | ₩44,772 | +1.03% | 4.2천 |
|---|
| 2026.03.20 | ₩44,772 | ₩44,786 | ₩44,317 | ₩44,402 | -0.83% | 1.1만 |
|---|
| 2026.03.19 | ₩45,107 | ₩45,388 | ₩44,641 | ₩45,273 | +0.37% | 5.1천 |
|---|
| 2026.03.18 | ₩46,004 | ₩46,192 | ₩45,763 | ₩45,825 | -0.39% | 5.2천 |
|---|
| 2026.03.17 | ₩46,607 | ₩46,741 | ₩46,590 | ₩46,590 | -0.04% | 1.9천 |
|---|
| 2026.03.16 | ₩46,312 | ₩46,347 | ₩46,219 | ₩46,219 | -0.20% | 3.8천 |
|---|
| 2026.03.13 | ₩46,821 | ₩46,821 | ₩46,034 | ₩46,034 | -1.68% | 1만 |
|---|
| 2026.03.12 | ₩46,527 | ₩47,129 | ₩46,527 | ₩46,883 | +0.77% | 4.5천 |
|---|
| 2026.03.11 | ₩46,058 | ₩46,488 | ₩46,058 | ₩46,488 | +0.93% | 7.7천 |
|---|
| 2026.03.10 | ₩46,272 | ₩46,346 | ₩45,844 | ₩46,004 | -0.58% | 4천 |
|---|
| 2026.03.09 | ₩45,549 | ₩45,920 | ₩45,536 | ₩45,920 | +0.81% | 1.1천 |
|---|
| 2026.03.06 | ₩45,830 | ₩45,830 | ₩45,635 | ₩45,635 | -0.43% | 1.4천 |
|---|
| 2026.03.05 | ₩45,669 | ₩45,669 | ₩45,361 | ₩45,628 | -0.09% | 1.9천 |
|---|
| 2026.03.04 | ₩46,332 | ₩46,332 | ₩46,219 | ₩46,269 | -0.14% | 2천 |
|---|
| 2026.03.03 | ₩46,674 | ₩46,674 | ₩45,487 | ₩46,220 | -0.97% | 8.7천 |
|---|
| 2026.03.02 | ₩47,893 | ₩47,893 | ₩47,342 | ₩47,664 | -0.48% | 6.5천 |
|---|
| 2026.02.27 | ₩46,875 | ₩47,341 | ₩46,875 | ₩47,341 | +0.99% | 1.1만 |
|---|
| 2026.02.26 | ₩46,286 | ₩46,646 | ₩46,198 | ₩46,624 | +0.73% | 5.3천 |
|---|
| 2026.02.25 | ₩46,687 | ₩46,754 | ₩46,311 | ₩46,543 | -0.31% | 1.1만 |
|---|
| 2026.02.24 | ₩46,056 | ₩46,453 | ₩46,056 | ₩46,453 | +0.86% | 900 |
|---|
| 2026.02.23 | ₩45,924 | ₩46,018 | ₩45,830 | ₩45,963 | +0.08% | 1.1만 |
|---|
| 2026.02.20 | ₩45,643 | ₩45,763 | ₩45,388 | ₩45,726 | +0.18% | 3.9천 |
|---|
| 2026.02.19 | ₩45,268 | ₩45,621 | ₩45,268 | ₩45,621 | +0.78% | 2.1천 |
|---|
| 2026.02.18 | ₩45,375 | ₩45,375 | ₩45,161 | ₩45,248 | -0.28% | 4천 |
|---|
| 2026.02.17 | ₩44,678 | ₩44,678 | ₩44,022 | ₩44,567 | -0.25% | 1.6만 |
|---|
| 2026.02.13 | ₩44,518 | ₩45,147 | ₩44,518 | ₩45,096 | +1.30% | 5.2천 |
|---|
| 2026.02.12 | ₩45,964 | ₩45,964 | ₩44,678 | ₩44,707 | -2.74% | 1.8만 |
|---|
| 2026.02.11 | ₩45,556 | ₩45,973 | ₩45,556 | ₩45,973 | +0.92% | 3.4천 |
|---|
| 2026.02.10 | ₩45,080 | ₩45,187 | ₩44,859 | ₩45,106 | +0.06% | 4.8천 |
|---|
| 2026.02.09 | ₩44,250 | ₩45,106 | ₩44,250 | ₩45,106 | +1.93% | 4.4천 |
|---|
| 2026.02.06 | ₩43,661 | ₩43,928 | ₩43,661 | ₩43,922 | +0.60% | 2.8천 |
|---|
| 2026.02.05 | ₩43,754 | ₩43,754 | ₩43,030 | ₩43,030 | -1.66% | 3.4천 |
|---|
| 2026.02.04 | ₩44,879 | ₩44,986 | ₩44,089 | ₩44,484 | -0.88% | 50.3만 |
|---|
| 2026.02.03 | ₩43,928 | ₩44,558 | ₩43,813 | ₩44,511 | +1.33% | 1.7만 |
|---|
| 2026.02.02 | ₩43,071 | ₩43,382 | ₩43,071 | ₩43,137 | +0.15% | 1.3천 |
|---|
| 2026.01.30 | ₩44,330 | ₩44,330 | ₩43,111 | ₩43,494 | -1.89% | 1.4만 |
|---|
| 2026.01.29 | ₩45,288 | ₩45,388 | ₩44,895 | ₩45,257 | -0.07% | 9.9천 |
|---|
| 2026.01.28 | ₩45,040 | ₩45,170 | ₩44,799 | ₩45,170 | +0.29% | 2.4천 |
|---|
| 2026.01.27 | ₩44,437 | ₩44,638 | ₩44,022 | ₩44,585 | +0.33% | 3.2천 |
|---|
| 2026.01.26 | ₩44,303 | ₩44,370 | ₩43,935 | ₩43,935 | -0.83% | 1.4만 |
|---|
| 2026.01.23 | ₩43,527 | ₩43,674 | ₩43,480 | ₩43,674 | +0.34% | 4.8천 |
|---|
| 2026.01.22 | ₩43,058 | ₩43,245 | ₩43,058 | ₩43,058 | 0.00% | 9천 |
|---|
| 2026.01.21 | ₩43,138 | ₩43,138 | ₩42,857 | ₩42,969 | -0.39% | 2.2천 |
|---|
| 2026.01.20 | ₩42,094 | ₩42,321 | ₩42,053 | ₩42,198 | +0.25% | 4.9천 |
|---|
| 2026.01.16 | ₩41,986 | ₩41,986 | ₩41,759 | ₩41,857 | -0.31% | 1.4만 |
|---|
| 2026.01.15 | ₩42,155 | ₩42,268 | ₩42,060 | ₩42,060 | -0.23% | 5.5천 |
|---|
| 2026.01.14 | ₩41,558 | ₩42,294 | ₩41,558 | ₩41,982 | +1.02% | 5.7천 |
|---|
| 2026.01.13 | ₩41,169 | ₩41,169 | ₩41,169 | ₩41,169 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,661 | ₩40,902 | ₩40,661 | ₩40,860 | +0.49% | 5.6천 |
|---|
| 2026.01.09 | ₩40,328 | ₩40,328 | ₩40,328 | ₩40,328 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩39,294 | ₩39,908 | ₩39,294 | ₩39,908 | +1.56% | 1.1천 |
|---|
| 2026.01.07 | ₩39,403 | ₩39,549 | ₩39,348 | ₩39,517 | +0.29% | 3.9천 |
|---|
| 2026.01.06 | ₩40,085 | ₩40,085 | ₩40,004 | ₩40,004 | -0.20% | 2.1천 |
|---|
| 2026.01.05 | ₩40,018 | ₩40,018 | ₩39,562 | ₩39,845 | -0.43% | 1.2만 |
|---|
| 2026.01.02 | ₩39,027 | ₩39,455 | ₩39,027 | ₩39,423 | +1.02% | 2천 |
|---|
| 2025.12.31 | ₩39,019 | ₩39,019 | ₩38,855 | ₩38,855 | -0.42% | 300 |
|---|
| 2025.12.30 | ₩39,228 | ₩39,228 | ₩39,033 | ₩39,033 | -0.50% | 4.4천 |
|---|
| 2025.12.29 | ₩38,906 | ₩38,946 | ₩38,816 | ₩38,816 | -0.23% | 1.9천 |
|---|
| 2025.12.26 | ₩39,120 | ₩39,214 | ₩39,055 | ₩39,161 | +0.10% | 3.9천 |
|---|
| 2025.12.24 | ₩38,973 | ₩38,974 | ₩38,973 | ₩38,974 | +0.00% | 600 |
|---|
| 2025.12.23 | ₩39,000 | ₩39,147 | ₩38,923 | ₩39,076 | +0.20% | 3천 |
|---|
| 2025.12.22 | ₩39,589 | ₩39,589 | ₩39,428 | ₩39,475 | -0.29% | 1.3만 |
|---|
| 2025.12.19 | ₩38,919 | ₩38,980 | ₩38,907 | ₩38,907 | -0.03% | 1.4천 |
|---|
| 2025.12.18 | ₩38,665 | ₩38,692 | ₩38,516 | ₩38,516 | -0.38% | 800 |
|---|
| 2025.12.17 | ₩38,605 | ₩38,605 | ₩38,531 | ₩38,578 | -0.07% | 600 |
|---|
| 2025.12.16 | ₩38,613 | ₩38,613 | ₩38,283 | ₩38,323 | -0.75% | 3.4천 |
|---|
| 2025.12.15 | ₩38,973 | ₩38,973 | ₩38,779 | ₩38,807 | -0.43% | 2.6천 |
|---|
| 2025.12.12 | ₩39,321 | ₩39,321 | ₩39,012 | ₩39,012 | -0.79% | 200 |
|---|
| 2025.12.11 | ₩38,906 | ₩39,388 | ₩38,906 | ₩39,268 | +0.93% | 1.3천 |
|---|
| 2025.12.10 | ₩38,625 | ₩38,767 | ₩38,411 | ₩38,767 | +0.37% | 800 |
|---|
| 2025.12.09 | ₩38,297 | ₩38,444 | ₩38,297 | ₩38,390 | +0.24% | 1.4천 |
|---|
| 2025.12.08 | ₩38,544 | ₩38,544 | ₩38,289 | ₩38,289 | -0.66% | 1천 |
|---|
| 2025.12.05 | ₩39,110 | ₩39,294 | ₩38,660 | ₩38,660 | -1.15% | 1.5천 |
|---|
| 2025.12.04 | ₩38,799 | ₩38,933 | ₩38,756 | ₩38,826 | +0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩38,652 | ₩38,652 | ₩38,605 | ₩38,605 | -0.12% | 500 |
|---|
| 2025.12.02 | ₩37,848 | ₩37,919 | ₩37,848 | ₩37,919 | +0.19% | 1.8천 |
|---|
| 2025.12.01 | ₩38,384 | ₩38,451 | ₩38,263 | ₩38,270 | -0.30% | 2.6천 |
|---|
| 2025.11.28 | ₩38,096 | ₩38,148 | ₩38,096 | ₩38,148 | +0.14% | 200 |
|---|
| 2025.11.26 | ₩37,634 | ₩37,717 | ₩37,553 | ₩37,681 | +0.12% | 1.4천 |
|---|
| 2025.11.25 | ₩37,023 | ₩37,125 | ₩37,023 | ₩37,115 | +0.25% | 700 |
|---|
| 2025.11.24 | ₩36,696 | ₩36,873 | ₩36,656 | ₩36,873 | +0.48% | 600 |
|---|
| 2025.11.21 | ₩36,134 | ₩36,428 | ₩36,134 | ₩36,356 | +0.62% | 1.3천 |
|---|
| 2025.11.20 | ₩36,656 | ₩36,656 | ₩36,175 | ₩36,368 | -0.79% | 1.2천 |
|---|
| 2025.11.19 | ₩36,857 | ₩36,937 | ₩36,755 | ₩36,927 | +0.19% | 2.8천 |
|---|
| 2025.11.18 | ₩36,894 | ₩36,894 | ₩36,894 | ₩36,894 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩37,219 | ₩37,219 | ₩36,690 | ₩36,743 | -1.28% | 1.3천 |
|---|
| 2025.11.14 | ₩37,031 | ₩37,486 | ₩37,031 | ₩37,393 | +0.98% | 600 |
|---|
| 2025.11.13 | ₩37,418 | ₩37,418 | ₩37,418 | ₩37,418 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,781 | ₩37,875 | ₩37,781 | ₩37,821 | +0.11% | 1.4천 |
|---|
| 2025.11.11 | ₩37,651 | ₩37,651 | ₩37,651 | ₩37,651 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,473 | ₩37,486 | ₩37,413 | ₩37,413 | -0.16% | 6천 |
|---|
| 2025.11.07 | ₩36,328 | ₩36,627 | ₩36,328 | ₩36,627 | +0.82% | 300 |
|---|
| 2025.11.06 | ₩36,183 | ₩36,183 | ₩36,183 | ₩36,183 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,229 | ₩36,229 | ₩36,229 | ₩36,229 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,814 | ₩35,826 | ₩35,745 | ₩35,807 | -0.02% | 6.6천 |
|---|
| 2025.11.03 | ₩36,335 | ₩36,470 | ₩36,335 | ₩36,470 | +0.37% | 100 |
|---|
| 2025.10.31 | ₩36,564 | ₩36,710 | ₩36,564 | ₩36,631 | +0.18% | 1.7천 |
|---|
| 2025.10.30 | ₩36,750 | ₩36,750 | ₩36,572 | ₩36,572 | -0.48% | 400 |
|---|
| 2025.10.29 | ₩37,004 | ₩37,018 | ₩36,778 | ₩36,778 | -0.61% | 1.4천 |
|---|
| 2025.10.28 | ₩36,740 | ₩36,750 | ₩36,740 | ₩36,750 | +0.03% | 1천 |
|---|
| 2025.10.27 | ₩36,522 | ₩36,522 | ₩36,522 | ₩36,522 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩36,824 | ₩36,824 | ₩36,824 | ₩36,824 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩36,877 | ₩36,877 | ₩36,877 | ₩36,877 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩36,107 | ₩36,436 | ₩36,107 | ₩36,436 | +0.91% | 5.1천 |
|---|
| 2025.10.21 | ₩36,616 | ₩36,616 | ₩36,161 | ₩36,288 | -0.90% | 900 |
|---|
| 2025.10.20 | ₩37,018 | ₩37,063 | ₩37,018 | ₩37,063 | +0.12% | 700 |
|---|
| 2025.10.17 | ₩36,767 | ₩36,767 | ₩36,767 | ₩36,767 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,245 | ₩37,245 | ₩37,134 | ₩37,134 | -0.30% | 200 |
|---|
| 2025.10.15 | ₩37,359 | ₩37,359 | ₩37,359 | ₩37,359 | 0.00% | 1.4천 |
|---|
| 2025.10.14 | ₩36,844 | ₩37,031 | ₩36,844 | ₩36,971 | +0.35% | 3.6천 |
|---|
| 2025.10.13 | ₩37,006 | ₩37,111 | ₩37,006 | ₩37,065 | +0.16% | 1.3천 |
|---|
| 2025.10.10 | ₩36,179 | ₩36,179 | ₩36,179 | ₩36,179 | 0.00% | 100 |
|---|