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 | ₩45,693 | ₩45,700 | ₩45,654 | ₩45,654 | -0.08% | 1천 |
| 2026.10.08 | ₩45,091 | ₩45,352 | ₩45,091 | ₩45,348 | +0.57% | 5.6천 |
| 2026.10.07 | ₩45,003 | ₩45,024 | ₩44,910 | ₩44,918 | -0.19% | 2.2만 |
| 2026.10.06 | ₩45,399 | ₩45,827 | ₩45,399 | ₩45,664 | +0.58% | 2.3만 |
| 2026.10.05 | ₩45,050 | ₩45,492 | ₩45,050 | ₩45,403 | +0.78% | 5.1천 |
| 2026.10.02 | ₩45,013 | ₩45,151 | ₩44,997 | ₩45,087 | +0.16% | 3.7천 |
| 2026.10.01 | ₩44,662 | ₩45,064 | ₩44,274 | ₩44,555 | -0.24% | 9.8만 |
| 2026.09.30 | ₩45,439 | ₩45,439 | ₩44,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,760 |
| -1.49% |
| 1천 |
| 2026.09.29 | ₩45,184 | ₩45,184 | ₩44,997 | ₩45,016 | -0.37% | 3.3천 |
|---|
| 2026.09.28 | ₩45,466 | ₩45,559 | ₩45,286 | ₩45,286 | -0.39% | 8.2천 |
|---|
| 2026.09.25 | ₩45,613 | ₩45,867 | ₩45,586 | ₩45,771 | +0.35% | 4.1천 |
|---|
| 2026.09.24 | ₩45,827 | ₩45,874 | ₩45,827 | ₩45,874 | +0.10% | 1.2천 |
|---|
| 2026.09.23 | ₩46,564 | ₩46,564 | ₩46,213 | ₩46,213 | -0.75% | 4.8천 |
|---|
| 2026.09.22 | ₩46,162 | ₩46,872 | ₩46,162 | ₩46,714 | +1.20% | 1.2만 |
|---|
| 2026.09.21 | ₩46,497 | ₩46,497 | ₩46,202 | ₩46,270 | -0.49% | 2.1만 |
|---|
| 2026.09.18 | ₩47,407 | ₩47,407 | ₩46,747 | ₩46,853 | -1.17% | 3.1천 |
|---|
| 2026.09.17 | ₩47,267 | ₩47,488 | ₩47,193 | ₩47,391 | +0.26% | 6천 |
|---|
| 2026.09.16 | ₩47,930 | ₩47,930 | ₩46,509 | ₩46,778 | -2.40% | 1.9만 |
|---|
| 2026.09.15 | ₩47,501 | ₩47,983 | ₩47,387 | ₩47,753 | +0.53% | 8.8천 |
|---|
| 2026.09.14 | ₩47,675 | ₩47,675 | ₩47,381 | ₩47,418 | -0.54% | 5.4천 |
|---|
| 2026.09.11 | ₩48,010 | ₩48,291 | ₩47,782 | ₩47,928 | -0.17% | 2.1만 |
|---|
| 2026.09.10 | ₩48,224 | ₩48,224 | ₩47,904 | ₩47,904 | -0.66% | 8.7천 |
|---|
| 2026.09.09 | ₩49,135 | ₩49,135 | ₩48,854 | ₩48,866 | -0.55% | 4.6천 |
|---|
| 2026.09.08 | ₩48,599 | ₩49,135 | ₩48,599 | ₩48,704 | +0.21% | 7.9천 |
|---|
| 2026.09.04 | ₩48,104 | ₩48,358 | ₩48,104 | ₩48,191 | +0.18% | 5.2천 |
|---|
| 2026.09.03 | ₩49,041 | ₩49,041 | ₩48,412 | ₩48,532 | -1.04% | 1.9만 |
|---|
| 2026.09.02 | ₩48,586 | ₩48,586 | ₩48,438 | ₩48,538 | -0.10% | 9.4천 |
|---|
| 2026.09.01 | ₩48,157 | ₩48,184 | ₩48,010 | ₩48,010 | -0.31% | 6.4천 |
|---|
| 2026.08.31 | ₩47,843 | ₩47,943 | ₩47,689 | ₩47,943 | +0.21% | 4.1천 |
|---|
| 2026.08.28 | ₩48,398 | ₩48,459 | ₩47,662 | ₩47,790 | -1.26% | 1.1만 |
|---|
| 2026.08.27 | ₩48,211 | ₩48,331 | ₩48,077 | ₩48,212 | +0.00% | 7.5천 |
|---|
| 2026.08.26 | ₩48,505 | ₩48,572 | ₩48,117 | ₩48,136 | -0.76% | 4.6천 |
|---|
| 2026.08.25 | ₩48,184 | ₩48,787 | ₩48,124 | ₩48,503 | +0.66% | 2.2만 |
|---|
| 2026.08.24 | ₩48,532 | ₩48,860 | ₩48,090 | ₩48,372 | -0.33% | 9.5천 |
|---|
| 2026.08.21 | ₩48,117 | ₩48,599 | ₩48,117 | ₩48,599 | +1.00% | 1.7천 |
|---|
| 2026.08.20 | ₩46,979 | ₩47,702 | ₩46,979 | ₩47,568 | +1.25% | 1.9만 |
|---|
| 2026.08.19 | ₩46,671 | ₩47,126 | ₩46,671 | ₩46,904 | +0.50% | 6천 |
|---|
| 2026.08.18 | ₩45,921 | ₩45,946 | ₩45,640 | ₩45,865 | -0.12% | 9.4천 |
|---|
| 2026.08.17 | ₩45,707 | ₩45,914 | ₩44,595 | ₩45,573 | -0.29% | 37만 |
|---|
| 2026.08.14 | ₩45,332 | ₩45,740 | ₩45,332 | ₩45,503 | +0.38% | 6천 |
|---|
| 2026.08.13 | ₩45,104 | ₩45,104 | ₩45,070 | ₩45,084 | -0.04% | 1.8천 |
|---|
| 2026.08.12 | ₩46,001 | ₩46,001 | ₩45,486 | ₩45,570 | -0.94% | 2만 |
|---|
| 2026.08.11 | ₩45,693 | ₩45,693 | ₩45,539 | ₩45,644 | -0.11% | 1.1만 |
|---|
| 2026.08.10 | ₩45,104 | ₩45,720 | ₩45,104 | ₩45,607 | +1.12% | 1만 |
|---|
| 2026.08.07 | ₩44,876 | ₩44,930 | ₩44,595 | ₩44,689 | -0.42% | 3.6만 |
|---|
| 2026.08.06 | ₩44,354 | ₩44,394 | ₩44,260 | ₩44,307 | -0.11% | 4.6천 |
|---|
| 2026.08.05 | ₩44,488 | ₩44,575 | ₩44,073 | ₩44,192 | -0.67% | 10.5만 |
|---|
| 2026.08.04 | ₩43,972 | ₩44,046 | ₩43,845 | ₩43,925 | -0.11% | 7.4천 |
|---|
| 2026.08.03 | ₩43,175 | ₩43,564 | ₩43,122 | ₩43,485 | +0.72% | 9천 |
|---|
| 2026.07.31 | ₩44,126 | ₩44,126 | ₩43,256 | ₩43,631 | -1.12% | 1.3만 |
|---|
| 2026.07.30 | ₩44,046 | ₩44,354 | ₩43,792 | ₩44,327 | +0.64% | 21만 |
|---|
| 2026.07.29 | ₩43,711 | ₩43,711 | ₩43,242 | ₩43,505 | -0.47% | 9.1천 |
|---|
| 2026.07.28 | ₩43,403 | ₩43,403 | ₩43,202 | ₩43,329 | -0.17% | 1.8만 |
|---|
| 2026.07.27 | ₩43,577 | ₩43,617 | ₩43,390 | ₩43,537 | -0.09% | 4.7천 |
|---|
| 2026.07.24 | ₩43,925 | ₩44,180 | ₩43,892 | ₩43,913 | -0.03% | 1.1만 |
|---|
| 2026.07.23 | ₩44,254 | ₩44,254 | ₩43,971 | ₩44,000 | -0.57% | 4.4천 |
|---|
| 2026.07.22 | ₩44,292 | ₩44,361 | ₩44,126 | ₩44,225 | -0.15% | 2.1만 |
|---|
| 2026.07.21 | ₩43,082 | ₩43,484 | ₩43,082 | ₩43,402 | +0.74% | 2.4만 |
|---|
| 2026.07.20 | ₩42,760 | ₩42,801 | ₩42,519 | ₩42,661 | -0.23% | 6.1만 |
|---|
| 2026.07.17 | ₩42,385 | ₩42,801 | ₩42,385 | ₩42,715 | +0.78% | 1.7만 |
|---|
| 2026.07.16 | ₩42,546 | ₩42,546 | ₩42,359 | ₩42,409 | -0.32% | 2만 |
|---|
| 2026.07.15 | ₩43,189 | ₩43,189 | ₩42,506 | ₩42,827 | -0.84% | 91.2만 |
|---|
| 2026.07.14 | ₩43,162 | ₩43,162 | ₩42,855 | ₩42,960 | -0.47% | 2만 |
|---|
| 2026.07.13 | ₩42,653 | ₩42,653 | ₩42,412 | ₩42,423 | -0.54% | 1.1만 |
|---|
| 2026.07.10 | ₩42,171 | ₩42,345 | ₩42,124 | ₩42,268 | +0.23% | 1.1만 |
|---|
| 2026.07.09 | ₩41,997 | ₩42,198 | ₩41,942 | ₩41,942 | -0.13% | 112만 |
|---|
| 2026.07.08 | ₩41,783 | ₩41,850 | ₩41,595 | ₩41,847 | +0.15% | 1.5만 |
|---|
| 2026.07.07 | ₩42,218 | ₩42,278 | ₩41,676 | ₩41,903 | -0.75% | 9.8천 |
|---|
| 2026.07.06 | ₩42,104 | ₩42,118 | ₩41,890 | ₩42,079 | -0.06% | 3.6천 |
|---|
| 2026.07.02 | ₩41,897 | ₩42,064 | ₩41,656 | ₩41,923 | +0.06% | 5천 |
|---|
| 2026.07.01 | ₩41,729 | ₩41,729 | ₩41,327 | ₩41,350 | -0.91% | 115.1만 |
|---|
| 2026.06.30 | ₩41,689 | ₩41,729 | ₩41,488 | ₩41,623 | -0.16% | 48.1만 |
|---|
| 2026.06.29 | ₩41,381 | ₩41,635 | ₩41,347 | ₩41,548 | +0.40% | 3.9만 |
|---|
| 2026.06.26 | ₩41,582 | ₩41,902 | ₩41,555 | ₩41,676 | +0.23% | 1.5만 |
|---|
| 2026.06.25 | ₩41,294 | ₩41,728 | ₩41,294 | ₩41,627 | +0.81% | 6.7천 |
|---|
| 2026.06.24 | ₩41,555 | ₩41,595 | ₩41,287 | ₩41,444 | -0.27% | 1.4만 |
|---|
| 2026.06.23 | ₩42,345 | ₩42,626 | ₩42,151 | ₩42,345 | 0.00% | 139.5만 |
|---|
| 2026.06.22 | ₩42,921 | ₩43,202 | ₩42,901 | ₩43,080 | +0.37% | 7.7천 |
|---|
| 2026.06.18 | ₩43,658 | ₩43,658 | ₩43,001 | ₩43,103 | -1.27% | 4.7천 |
|---|
| 2026.06.17 | ₩44,274 | ₩44,729 | ₩43,766 | ₩43,766 | -1.15% | 1.6만 |
|---|
| 2026.06.16 | ₩44,528 | ₩44,649 | ₩44,408 | ₩44,413 | -0.26% | 6.3천 |
|---|
| 2026.06.15 | ₩44,595 | ₩44,756 | ₩44,516 | ₩44,516 | -0.18% | 1.3천 |
|---|
| 2026.06.12 | ₩44,474 | ₩44,595 | ₩44,233 | ₩44,453 | -0.05% | 1.2만 |
|---|
| 2026.06.11 | ₩43,617 | ₩43,828 | ₩43,510 | ₩43,828 | +0.48% | 2.7천 |
|---|
| 2026.06.10 | ₩43,524 | ₩43,662 | ₩43,242 | ₩43,245 | -0.64% | 1.4만 |
|---|
| 2026.06.09 | ₩44,287 | ₩44,287 | ₩43,269 | ₩43,660 | -1.42% | 7.6천 |
|---|
| 2026.06.08 | ₩44,662 | ₩44,689 | ₩44,207 | ₩44,259 | -0.90% | 1만 |
|---|
| 2026.06.05 | ₩45,599 | ₩45,599 | ₩44,310 | ₩44,310 | -2.83% | 3.8천 |
|---|
| 2026.06.04 | ₩46,095 | ₩46,470 | ₩46,095 | ₩46,309 | +0.46% | 6천 |
|---|
| 2026.06.03 | ₩46,644 | ₩46,738 | ₩46,443 | ₩46,450 | -0.42% | 4.9천 |
|---|
| 2026.06.02 | ₩46,323 | ₩46,898 | ₩46,323 | ₩46,834 | +1.10% | 9.7천 |
|---|
| 2026.06.01 | ₩45,800 | ₩46,229 | ₩45,774 | ₩46,098 | +0.65% | 2.2만 |
|---|
| 2026.05.29 | ₩45,934 | ₩45,948 | ₩45,800 | ₩45,824 | -0.24% | 1.1만 |
|---|
| 2026.05.28 | ₩45,506 | ₩46,028 | ₩45,385 | ₩45,890 | +0.84% | 2.3만 |
|---|
| 2026.05.27 | ₩46,015 | ₩46,015 | ₩45,399 | ₩45,611 | -0.88% | 1.8만 |
|---|
| 2026.05.26 | ₩45,961 | ₩46,376 | ₩45,961 | ₩46,044 | +0.18% | 1.5만 |
|---|
| 2026.05.22 | ₩46,001 | ₩46,041 | ₩45,767 | ₩45,854 | -0.32% | 1.1만 |
|---|
| 2026.05.21 | ₩46,015 | ₩46,202 | ₩45,867 | ₩46,003 | -0.03% | 7.6천 |
|---|
| 2026.05.20 | ₩45,948 | ₩46,108 | ₩45,854 | ₩45,928 | -0.04% | 1.5만 |
|---|
| 2026.05.19 | ₩46,309 | ₩46,403 | ₩45,745 | ₩46,041 | -0.58% | 8천 |
|---|
| 2026.05.18 | ₩46,671 | ₩46,671 | ₩46,242 | ₩46,455 | -0.46% | 2만 |
|---|
| 2026.05.15 | ₩46,443 | ₩46,483 | ₩46,256 | ₩46,344 | -0.21% | 1.7만 |
|---|
| 2026.05.14 | ₩47,160 | ₩47,220 | ₩46,818 | ₩47,050 | -0.23% | 1.6만 |
|---|
| 2026.05.13 | ₩47,568 | ₩47,568 | ₩47,330 | ₩47,368 | -0.42% | 7.8천 |
|---|
| 2026.05.12 | ₩46,965 | ₩47,448 | ₩46,751 | ₩47,397 | +0.92% | 1.1만 |
|---|
| 2026.05.11 | ₩46,765 | ₩47,180 | ₩46,765 | ₩47,119 | +0.76% | 2.3만 |
|---|
| 2026.05.08 | ₩46,376 | ₩46,390 | ₩46,269 | ₩46,280 | -0.21% | 6.5천 |
|---|
| 2026.05.07 | ₩46,276 | ₩46,276 | ₩46,015 | ₩46,035 | -0.52% | 1.7천 |
|---|
| 2026.05.06 | ₩46,715 | ₩46,877 | ₩46,698 | ₩46,877 | +0.35% | 3.5천 |
|---|
| 2026.05.05 | ₩46,523 | ₩46,898 | ₩46,523 | ₩46,755 | +0.50% | 7천 |
|---|
| 2026.05.04 | ₩46,497 | ₩46,497 | ₩46,215 | ₩46,298 | -0.43% | 6천 |
|---|
| 2026.05.01 | ₩46,631 | ₩46,656 | ₩46,483 | ₩46,507 | -0.26% | 1.5만 |
|---|
| 2026.04.30 | ₩46,390 | ₩47,006 | ₩46,390 | ₩46,959 | +1.23% | 1.2만 |
|---|
| 2026.04.29 | ₩45,981 | ₩46,148 | ₩45,981 | ₩46,049 | +0.15% | 1.1만 |
|---|
| 2026.04.28 | ₩45,907 | ₩46,082 | ₩45,907 | ₩45,994 | +0.19% | 3.5천 |
|---|
| 2026.04.27 | ₩46,256 | ₩46,577 | ₩46,142 | ₩46,260 | +0.01% | 3.5만 |
|---|
| 2026.04.24 | ₩46,209 | ₩46,215 | ₩45,988 | ₩46,107 | -0.22% | 5.1천 |
|---|
| 2026.04.23 | ₩46,671 | ₩46,723 | ₩46,436 | ₩46,447 | -0.48% | 4.4천 |
|---|
| 2026.04.22 | ₩46,825 | ₩46,825 | ₩46,704 | ₩46,771 | -0.11% | 9.5천 |
|---|
| 2026.04.21 | ₩46,684 | ₩46,684 | ₩46,316 | ₩46,316 | -0.79% | 4.7천 |
|---|
| 2026.04.20 | ₩46,778 | ₩46,898 | ₩46,698 | ₩46,774 | -0.01% | 2.6천 |
|---|
| 2026.04.17 | ₩46,778 | ₩46,778 | ₩46,242 | ₩46,661 | -0.25% | 1.1만 |
|---|
| 2026.04.16 | ₩47,126 | ₩47,327 | ₩47,059 | ₩47,233 | +0.23% | 2.5천 |
|---|
| 2026.04.15 | ₩47,019 | ₩47,019 | ₩46,793 | ₩46,793 | -0.48% | 4.8천 |
|---|
| 2026.04.14 | ₩47,354 | ₩47,354 | ₩47,073 | ₩47,101 | -0.53% | 2.4천 |
|---|
| 2026.04.13 | ₩47,340 | ₩47,448 | ₩47,180 | ₩47,360 | +0.04% | 4천 |
|---|
| 2026.04.10 | ₩46,765 | ₩47,099 | ₩46,765 | ₩47,014 | +0.53% | 2.2천 |
|---|
| 2026.04.09 | ₩47,486 | ₩47,486 | ₩46,972 | ₩46,972 | -1.08% | 3.7천 |
|---|
| 2026.04.08 | ₩46,657 | ₩47,148 | ₩46,657 | ₩47,148 | +1.05% | 4.2천 |
|---|
| 2026.04.07 | ₩47,180 | ₩47,256 | ₩46,952 | ₩47,256 | +0.16% | 2.2천 |
|---|
| 2026.04.06 | ₩47,019 | ₩47,153 | ₩46,791 | ₩47,121 | +0.22% | 1.1만 |
|---|
| 2026.04.02 | ₩46,972 | ₩47,220 | ₩46,912 | ₩47,040 | +0.15% | 3.8천 |
|---|
| 2026.04.01 | ₩47,006 | ₩47,006 | ₩46,751 | ₩46,826 | -0.38% | 1.6만 |
|---|
| 2026.03.31 | ₩46,872 | ₩47,354 | ₩46,858 | ₩46,937 | +0.14% | 3.7천 |
|---|
| 2026.03.30 | ₩46,684 | ₩46,724 | ₩45,827 | ₩46,063 | -1.33% | 5.7천 |
|---|
| 2026.03.27 | ₩46,175 | ₩46,175 | ₩45,988 | ₩46,153 | -0.05% | 4천 |
|---|
| 2026.03.26 | ₩46,148 | ₩46,189 | ₩45,640 | ₩45,640 | -1.10% | 1.2만 |
|---|
| 2026.03.25 | ₩46,028 | ₩46,044 | ₩45,961 | ₩46,043 | +0.03% | 1.4천 |
|---|
| 2026.03.24 | ₩45,251 | ₩45,767 | ₩45,251 | ₩45,535 | +0.63% | 5.3천 |
|---|
| 2026.03.23 | ₩44,314 | ₩45,050 | ₩44,314 | ₩44,769 | +1.03% | 4.2천 |
|---|
| 2026.03.20 | ₩44,769 | ₩44,783 | ₩44,314 | ₩44,400 | -0.83% | 1.1만 |
|---|
| 2026.03.19 | ₩45,104 | ₩45,385 | ₩44,638 | ₩45,270 | +0.37% | 5.1천 |
|---|
| 2026.03.18 | ₩46,001 | ₩46,189 | ₩45,760 | ₩45,822 | -0.39% | 5.2천 |
|---|
| 2026.03.17 | ₩46,604 | ₩46,738 | ₩46,586 | ₩46,586 | -0.04% | 1.9천 |
|---|
| 2026.03.16 | ₩46,309 | ₩46,344 | ₩46,215 | ₩46,215 | -0.20% | 3.8천 |
|---|
| 2026.03.13 | ₩46,818 | ₩46,818 | ₩46,031 | ₩46,031 | -1.68% | 1만 |
|---|
| 2026.03.12 | ₩46,523 | ₩47,126 | ₩46,523 | ₩46,880 | +0.77% | 4.5천 |
|---|
| 2026.03.11 | ₩46,055 | ₩46,485 | ₩46,055 | ₩46,485 | +0.93% | 7.7천 |
|---|
| 2026.03.10 | ₩46,269 | ₩46,343 | ₩45,840 | ₩46,001 | -0.58% | 4천 |
|---|
| 2026.03.09 | ₩45,546 | ₩45,917 | ₩45,532 | ₩45,917 | +0.81% | 1.1천 |
|---|
| 2026.03.06 | ₩45,827 | ₩45,827 | ₩45,632 | ₩45,632 | -0.43% | 1.4천 |
|---|
| 2026.03.05 | ₩45,666 | ₩45,666 | ₩45,358 | ₩45,625 | -0.09% | 1.9천 |
|---|
| 2026.03.04 | ₩46,329 | ₩46,329 | ₩46,215 | ₩46,266 | -0.14% | 2천 |
|---|
| 2026.03.03 | ₩46,671 | ₩46,671 | ₩45,484 | ₩46,217 | -0.97% | 8.7천 |
|---|
| 2026.03.02 | ₩47,889 | ₩47,889 | ₩47,339 | ₩47,660 | -0.48% | 6.5천 |
|---|
| 2026.02.27 | ₩46,872 | ₩47,338 | ₩46,872 | ₩47,338 | +0.99% | 1.1만 |
|---|
| 2026.02.26 | ₩46,282 | ₩46,643 | ₩46,195 | ₩46,621 | +0.73% | 5.3천 |
|---|
| 2026.02.25 | ₩46,684 | ₩46,751 | ₩46,308 | ₩46,540 | -0.31% | 1.1만 |
|---|
| 2026.02.24 | ₩46,053 | ₩46,450 | ₩46,053 | ₩46,450 | +0.86% | 900 |
|---|
| 2026.02.23 | ₩45,921 | ₩46,015 | ₩45,827 | ₩45,960 | +0.08% | 1.1만 |
|---|
| 2026.02.20 | ₩45,640 | ₩45,760 | ₩45,385 | ₩45,723 | +0.18% | 3.9천 |
|---|
| 2026.02.19 | ₩45,265 | ₩45,618 | ₩45,265 | ₩45,618 | +0.78% | 2.1천 |
|---|
| 2026.02.18 | ₩45,372 | ₩45,372 | ₩45,157 | ₩45,245 | -0.28% | 4천 |
|---|
| 2026.02.17 | ₩44,675 | ₩44,675 | ₩44,019 | ₩44,564 | -0.25% | 1.6만 |
|---|
| 2026.02.13 | ₩44,515 | ₩45,144 | ₩44,515 | ₩45,093 | +1.30% | 5.2천 |
|---|
| 2026.02.12 | ₩45,961 | ₩45,961 | ₩44,675 | ₩44,704 | -2.74% | 1.8만 |
|---|
| 2026.02.11 | ₩45,553 | ₩45,970 | ₩45,553 | ₩45,970 | +0.92% | 3.4천 |
|---|
| 2026.02.10 | ₩45,077 | ₩45,184 | ₩44,856 | ₩45,103 | +0.06% | 4.8천 |
|---|
| 2026.02.09 | ₩44,247 | ₩45,103 | ₩44,247 | ₩45,103 | +1.93% | 4.4천 |
|---|
| 2026.02.06 | ₩43,658 | ₩43,925 | ₩43,658 | ₩43,919 | +0.60% | 2.8천 |
|---|
| 2026.02.05 | ₩43,751 | ₩43,751 | ₩43,027 | ₩43,027 | -1.66% | 3.4천 |
|---|
| 2026.02.04 | ₩44,876 | ₩44,983 | ₩44,086 | ₩44,481 | -0.88% | 50.3만 |
|---|
| 2026.02.03 | ₩43,925 | ₩44,555 | ₩43,810 | ₩44,508 | +1.33% | 1.7만 |
|---|
| 2026.02.02 | ₩43,068 | ₩43,379 | ₩43,068 | ₩43,134 | +0.15% | 1.3천 |
|---|
| 2026.01.30 | ₩44,327 | ₩44,327 | ₩43,109 | ₩43,492 | -1.89% | 1.4만 |
|---|
| 2026.01.29 | ₩45,285 | ₩45,385 | ₩44,892 | ₩45,254 | -0.07% | 9.9천 |
|---|
| 2026.01.28 | ₩45,037 | ₩45,167 | ₩44,796 | ₩45,167 | +0.29% | 2.4천 |
|---|
| 2026.01.27 | ₩44,434 | ₩44,635 | ₩44,019 | ₩44,582 | +0.33% | 3.2천 |
|---|
| 2026.01.26 | ₩44,300 | ₩44,367 | ₩43,932 | ₩43,932 | -0.83% | 1.4만 |
|---|
| 2026.01.23 | ₩43,524 | ₩43,671 | ₩43,477 | ₩43,671 | +0.34% | 4.8천 |
|---|
| 2026.01.22 | ₩43,055 | ₩43,242 | ₩43,055 | ₩43,055 | 0.00% | 9천 |
|---|
| 2026.01.21 | ₩43,135 | ₩43,135 | ₩42,854 | ₩42,967 | -0.39% | 2.2천 |
|---|
| 2026.01.20 | ₩42,091 | ₩42,318 | ₩42,051 | ₩42,195 | +0.25% | 4.9천 |
|---|
| 2026.01.16 | ₩41,984 | ₩41,984 | ₩41,756 | ₩41,854 | -0.31% | 1.4만 |
|---|
| 2026.01.15 | ₩42,152 | ₩42,265 | ₩42,057 | ₩42,057 | -0.23% | 5.5천 |
|---|
| 2026.01.14 | ₩41,555 | ₩42,292 | ₩41,555 | ₩41,980 | +1.02% | 5.7천 |
|---|
| 2026.01.13 | ₩41,167 | ₩41,167 | ₩41,167 | ₩41,167 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,658 | ₩40,899 | ₩40,658 | ₩40,857 | +0.49% | 5.6천 |
|---|
| 2026.01.09 | ₩40,326 | ₩40,326 | ₩40,326 | ₩40,326 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩39,292 | ₩39,905 | ₩39,292 | ₩39,905 | +1.56% | 1.1천 |
|---|
| 2026.01.07 | ₩39,400 | ₩39,546 | ₩39,345 | ₩39,514 | +0.29% | 3.9천 |
|---|
| 2026.01.06 | ₩40,082 | ₩40,082 | ₩40,002 | ₩40,002 | -0.20% | 2.1천 |
|---|
| 2026.01.05 | ₩40,015 | ₩40,015 | ₩39,560 | ₩39,842 | -0.43% | 1.2만 |
|---|
| 2026.01.02 | ₩39,024 | ₩39,453 | ₩39,024 | ₩39,420 | +1.02% | 2천 |
|---|
| 2025.12.31 | ₩39,016 | ₩39,016 | ₩38,853 | ₩38,853 | -0.42% | 300 |
|---|
| 2025.12.30 | ₩39,225 | ₩39,225 | ₩39,031 | ₩39,031 | -0.50% | 4.4천 |
|---|
| 2025.12.29 | ₩38,903 | ₩38,944 | ₩38,814 | ₩38,814 | -0.23% | 1.9천 |
|---|
| 2025.12.26 | ₩39,118 | ₩39,211 | ₩39,052 | ₩39,158 | +0.10% | 3.9천 |
|---|
| 2025.12.24 | ₩38,970 | ₩38,972 | ₩38,970 | ₩38,972 | +0.00% | 600 |
|---|
| 2025.12.23 | ₩38,997 | ₩39,145 | ₩38,921 | ₩39,074 | +0.20% | 3천 |
|---|
| 2025.12.22 | ₩39,586 | ₩39,586 | ₩39,426 | ₩39,473 | -0.29% | 1.3만 |
|---|
| 2025.12.19 | ₩38,917 | ₩38,977 | ₩38,905 | ₩38,905 | -0.03% | 1.4천 |
|---|
| 2025.12.18 | ₩38,662 | ₩38,689 | ₩38,514 | ₩38,514 | -0.38% | 800 |
|---|
| 2025.12.17 | ₩38,602 | ₩38,602 | ₩38,528 | ₩38,575 | -0.07% | 600 |
|---|
| 2025.12.16 | ₩38,610 | ₩38,610 | ₩38,281 | ₩38,321 | -0.75% | 3.4천 |
|---|
| 2025.12.15 | ₩38,970 | ₩38,970 | ₩38,776 | ₩38,804 | -0.43% | 2.6천 |
|---|
| 2025.12.12 | ₩39,319 | ₩39,319 | ₩39,009 | ₩39,009 | -0.79% | 200 |
|---|
| 2025.12.11 | ₩38,903 | ₩39,386 | ₩38,903 | ₩39,265 | +0.93% | 1.3천 |
|---|
| 2025.12.10 | ₩38,622 | ₩38,764 | ₩38,408 | ₩38,764 | +0.37% | 800 |
|---|
| 2025.12.09 | ₩38,294 | ₩38,441 | ₩38,294 | ₩38,388 | +0.24% | 1.4천 |
|---|
| 2025.12.08 | ₩38,542 | ₩38,542 | ₩38,286 | ₩38,286 | -0.66% | 1천 |
|---|
| 2025.12.05 | ₩39,107 | ₩39,292 | ₩38,657 | ₩38,657 | -1.15% | 1.5천 |
|---|
| 2025.12.04 | ₩38,796 | ₩38,930 | ₩38,753 | ₩38,823 | +0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩38,649 | ₩38,649 | ₩38,602 | ₩38,602 | -0.12% | 500 |
|---|
| 2025.12.02 | ₩37,846 | ₩37,916 | ₩37,846 | ₩37,916 | +0.19% | 1.8천 |
|---|
| 2025.12.01 | ₩38,381 | ₩38,448 | ₩38,261 | ₩38,267 | -0.30% | 2.6천 |
|---|
| 2025.11.28 | ₩38,093 | ₩38,145 | ₩38,093 | ₩38,145 | +0.14% | 200 |
|---|
| 2025.11.26 | ₩37,631 | ₩37,714 | ₩37,551 | ₩37,678 | +0.12% | 1.4천 |
|---|
| 2025.11.25 | ₩37,021 | ₩37,122 | ₩37,021 | ₩37,113 | +0.25% | 700 |
|---|
| 2025.11.24 | ₩36,694 | ₩36,871 | ₩36,654 | ₩36,871 | +0.48% | 600 |
|---|
| 2025.11.21 | ₩36,131 | ₩36,426 | ₩36,131 | ₩36,354 | +0.62% | 1.3천 |
|---|
| 2025.11.20 | ₩36,654 | ₩36,654 | ₩36,173 | ₩36,366 | -0.79% | 1.2천 |
|---|
| 2025.11.19 | ₩36,855 | ₩36,935 | ₩36,753 | ₩36,924 | +0.19% | 2.8천 |
|---|
| 2025.11.18 | ₩36,892 | ₩36,892 | ₩36,892 | ₩36,892 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩37,216 | ₩37,216 | ₩36,687 | ₩36,741 | -1.28% | 1.3천 |
|---|
| 2025.11.14 | ₩37,029 | ₩37,484 | ₩37,029 | ₩37,390 | +0.98% | 600 |
|---|
| 2025.11.13 | ₩37,416 | ₩37,416 | ₩37,416 | ₩37,416 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,779 | ₩37,872 | ₩37,779 | ₩37,819 | +0.11% | 1.4천 |
|---|
| 2025.11.11 | ₩37,649 | ₩37,649 | ₩37,649 | ₩37,649 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,471 | ₩37,484 | ₩37,410 | ₩37,410 | -0.16% | 6천 |
|---|
| 2025.11.07 | ₩36,326 | ₩36,624 | ₩36,326 | ₩36,624 | +0.82% | 300 |
|---|
| 2025.11.06 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,226 | ₩36,226 | ₩36,226 | ₩36,226 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,811 | ₩35,823 | ₩35,743 | ₩35,805 | -0.02% | 6.6천 |
|---|
| 2025.11.03 | ₩36,332 | ₩36,467 | ₩36,332 | ₩36,467 | +0.37% | 100 |
|---|
| 2025.10.31 | ₩36,561 | ₩36,707 | ₩36,561 | ₩36,628 | +0.18% | 1.7천 |
|---|
| 2025.10.30 | ₩36,747 | ₩36,747 | ₩36,569 | ₩36,569 | -0.48% | 400 |
|---|
| 2025.10.29 | ₩37,002 | ₩37,015 | ₩36,775 | ₩36,775 | -0.61% | 1.4천 |
|---|
| 2025.10.28 | ₩36,738 | ₩36,747 | ₩36,738 | ₩36,747 | +0.03% | 1천 |
|---|
| 2025.10.27 | ₩36,520 | ₩36,520 | ₩36,520 | ₩36,520 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩36,821 | ₩36,821 | ₩36,821 | ₩36,821 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩36,875 | ₩36,875 | ₩36,875 | ₩36,875 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩36,105 | ₩36,434 | ₩36,105 | ₩36,434 | +0.91% | 5.1천 |
|---|
| 2025.10.21 | ₩36,613 | ₩36,613 | ₩36,158 | ₩36,285 | -0.90% | 900 |
|---|
| 2025.10.20 | ₩37,015 | ₩37,061 | ₩37,015 | ₩37,061 | +0.12% | 700 |
|---|
| 2025.10.17 | ₩36,765 | ₩36,765 | ₩36,765 | ₩36,765 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,243 | ₩37,243 | ₩37,132 | ₩37,132 | -0.30% | 200 |
|---|
| 2025.10.15 | ₩37,357 | ₩37,357 | ₩37,357 | ₩37,357 | 0.00% | 1.4천 |
|---|
| 2025.10.14 | ₩36,841 | ₩37,029 | ₩36,841 | ₩36,968 | +0.35% | 3.6천 |
|---|
| 2025.10.13 | ₩37,003 | ₩37,109 | ₩37,003 | ₩37,062 | +0.16% | 1.3천 |
|---|
| 2025.10.10 | ₩36,177 | ₩36,177 | ₩36,177 | ₩36,177 | 0.00% | 100 |
|---|