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 | ₩45,590 | ₩45,597 | ₩45,552 | ₩45,552 | -0.08% | 1천 |
| 2026.10.08 | ₩44,989 | ₩45,250 | ₩44,989 | ₩45,246 | +0.57% | 5.6천 |
| 2026.10.07 | ₩44,902 | ₩44,922 | ₩44,809 | ₩44,817 | -0.19% | 2.2만 |
| 2026.10.06 | ₩45,297 | ₩45,724 | ₩45,297 | ₩45,561 | +0.58% | 2.3만 |
| 2026.10.05 | ₩44,949 | ₩45,390 | ₩44,949 | ₩45,301 | +0.78% | 5.1천 |
| 2026.10.02 | ₩44,912 | ₩45,049 | ₩44,896 | ₩44,985 | +0.16% | 3.7천 |
| 2026.10.01 | ₩44,562 | ₩44,962 | ₩44,174 | ₩44,455 | -0.24% | 9.8만 |
| 2026.09.30 | ₩45,337 | ₩45,337 | ₩44,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,659 |
| -1.49% |
| 1천 |
| 2026.09.29 | ₩45,083 | ₩45,083 | ₩44,896 | ₩44,914 | -0.37% | 3.3천 |
|---|
| 2026.09.28 | ₩45,363 | ₩45,457 | ₩45,184 | ₩45,184 | -0.39% | 8.2천 |
|---|
| 2026.09.25 | ₩45,510 | ₩45,764 | ₩45,484 | ₩45,668 | +0.35% | 4.1천 |
|---|
| 2026.09.24 | ₩45,724 | ₩45,771 | ₩45,724 | ₩45,771 | +0.10% | 1.2천 |
|---|
| 2026.09.23 | ₩46,459 | ₩46,459 | ₩46,109 | ₩46,109 | -0.75% | 4.8천 |
|---|
| 2026.09.22 | ₩46,058 | ₩46,766 | ₩46,058 | ₩46,609 | +1.20% | 1.2만 |
|---|
| 2026.09.21 | ₩46,392 | ₩46,392 | ₩46,098 | ₩46,166 | -0.49% | 2.1만 |
|---|
| 2026.09.18 | ₩47,301 | ₩47,301 | ₩46,642 | ₩46,748 | -1.17% | 3.1천 |
|---|
| 2026.09.17 | ₩47,160 | ₩47,381 | ₩47,087 | ₩47,285 | +0.26% | 6천 |
|---|
| 2026.09.16 | ₩47,822 | ₩47,822 | ₩46,404 | ₩46,673 | -2.40% | 1.9만 |
|---|
| 2026.09.15 | ₩47,394 | ₩47,875 | ₩47,281 | ₩47,646 | +0.53% | 8.8천 |
|---|
| 2026.09.14 | ₩47,568 | ₩47,568 | ₩47,274 | ₩47,311 | -0.54% | 5.4천 |
|---|
| 2026.09.11 | ₩47,902 | ₩48,183 | ₩47,675 | ₩47,821 | -0.17% | 2.1만 |
|---|
| 2026.09.10 | ₩48,116 | ₩48,116 | ₩47,796 | ₩47,796 | -0.66% | 8.7천 |
|---|
| 2026.09.09 | ₩49,024 | ₩49,024 | ₩48,744 | ₩48,756 | -0.55% | 4.6천 |
|---|
| 2026.09.08 | ₩48,490 | ₩49,024 | ₩48,490 | ₩48,594 | +0.21% | 7.9천 |
|---|
| 2026.09.04 | ₩47,996 | ₩48,249 | ₩47,996 | ₩48,082 | +0.18% | 5.2천 |
|---|
| 2026.09.03 | ₩48,931 | ₩48,931 | ₩48,303 | ₩48,423 | -1.04% | 1.9만 |
|---|
| 2026.09.02 | ₩48,477 | ₩48,477 | ₩48,330 | ₩48,429 | -0.10% | 9.4천 |
|---|
| 2026.09.01 | ₩48,049 | ₩48,076 | ₩47,902 | ₩47,902 | -0.31% | 6.4천 |
|---|
| 2026.08.31 | ₩47,735 | ₩47,835 | ₩47,581 | ₩47,835 | +0.21% | 4.1천 |
|---|
| 2026.08.28 | ₩48,290 | ₩48,350 | ₩47,555 | ₩47,683 | -1.26% | 1.1만 |
|---|
| 2026.08.27 | ₩48,102 | ₩48,223 | ₩47,969 | ₩48,104 | +0.00% | 7.5천 |
|---|
| 2026.08.26 | ₩48,396 | ₩48,463 | ₩48,009 | ₩48,028 | -0.76% | 4.6천 |
|---|
| 2026.08.25 | ₩48,076 | ₩48,677 | ₩48,016 | ₩48,394 | +0.66% | 2.2만 |
|---|
| 2026.08.24 | ₩48,423 | ₩48,751 | ₩47,982 | ₩48,263 | -0.33% | 9.5천 |
|---|
| 2026.08.21 | ₩48,009 | ₩48,490 | ₩48,009 | ₩48,490 | +1.00% | 1.7천 |
|---|
| 2026.08.20 | ₩46,873 | ₩47,595 | ₩46,873 | ₩47,461 | +1.25% | 1.9만 |
|---|
| 2026.08.19 | ₩46,566 | ₩47,020 | ₩46,566 | ₩46,798 | +0.50% | 6천 |
|---|
| 2026.08.18 | ₩45,818 | ₩45,843 | ₩45,537 | ₩45,761 | -0.12% | 9.4천 |
|---|
| 2026.08.17 | ₩45,604 | ₩45,811 | ₩44,495 | ₩45,470 | -0.29% | 37만 |
|---|
| 2026.08.14 | ₩45,230 | ₩45,637 | ₩45,230 | ₩45,401 | +0.38% | 6천 |
|---|
| 2026.08.13 | ₩45,003 | ₩45,003 | ₩44,969 | ₩44,983 | -0.04% | 1.8천 |
|---|
| 2026.08.12 | ₩45,898 | ₩45,898 | ₩45,383 | ₩45,468 | -0.94% | 2만 |
|---|
| 2026.08.11 | ₩45,590 | ₩45,590 | ₩45,437 | ₩45,541 | -0.11% | 1.1만 |
|---|
| 2026.08.10 | ₩45,003 | ₩45,617 | ₩45,003 | ₩45,505 | +1.12% | 1만 |
|---|
| 2026.08.07 | ₩44,775 | ₩44,829 | ₩44,495 | ₩44,588 | -0.42% | 3.6만 |
|---|
| 2026.08.06 | ₩44,254 | ₩44,294 | ₩44,161 | ₩44,208 | -0.11% | 4.6천 |
|---|
| 2026.08.05 | ₩44,388 | ₩44,475 | ₩43,974 | ₩44,093 | -0.67% | 10.5만 |
|---|
| 2026.08.04 | ₩43,873 | ₩43,947 | ₩43,747 | ₩43,827 | -0.11% | 7.4천 |
|---|
| 2026.08.03 | ₩43,078 | ₩43,466 | ₩43,025 | ₩43,387 | +0.72% | 9천 |
|---|
| 2026.07.31 | ₩44,027 | ₩44,027 | ₩43,159 | ₩43,533 | -1.12% | 1.3만 |
|---|
| 2026.07.30 | ₩43,947 | ₩44,254 | ₩43,693 | ₩44,228 | +0.64% | 21만 |
|---|
| 2026.07.29 | ₩43,613 | ₩43,613 | ₩43,145 | ₩43,407 | -0.47% | 9.1천 |
|---|
| 2026.07.28 | ₩43,306 | ₩43,306 | ₩43,105 | ₩43,232 | -0.17% | 1.8만 |
|---|
| 2026.07.27 | ₩43,479 | ₩43,519 | ₩43,292 | ₩43,439 | -0.09% | 4.7천 |
|---|
| 2026.07.24 | ₩43,827 | ₩44,081 | ₩43,793 | ₩43,815 | -0.03% | 1.1만 |
|---|
| 2026.07.23 | ₩44,154 | ₩44,154 | ₩43,872 | ₩43,902 | -0.57% | 4.4천 |
|---|
| 2026.07.22 | ₩44,193 | ₩44,261 | ₩44,027 | ₩44,126 | -0.15% | 2.1만 |
|---|
| 2026.07.21 | ₩42,985 | ₩43,386 | ₩42,985 | ₩43,304 | +0.74% | 2.4만 |
|---|
| 2026.07.20 | ₩42,664 | ₩42,704 | ₩42,424 | ₩42,565 | -0.23% | 6.1만 |
|---|
| 2026.07.17 | ₩42,290 | ₩42,704 | ₩42,290 | ₩42,619 | +0.78% | 1.7만 |
|---|
| 2026.07.16 | ₩42,450 | ₩42,450 | ₩42,263 | ₩42,314 | -0.32% | 2만 |
|---|
| 2026.07.15 | ₩43,092 | ₩43,092 | ₩42,410 | ₩42,731 | -0.84% | 91.2만 |
|---|
| 2026.07.14 | ₩43,065 | ₩43,065 | ₩42,759 | ₩42,863 | -0.47% | 2만 |
|---|
| 2026.07.13 | ₩42,557 | ₩42,557 | ₩42,317 | ₩42,328 | -0.54% | 1.1만 |
|---|
| 2026.07.10 | ₩42,076 | ₩42,250 | ₩42,030 | ₩42,173 | +0.23% | 1.1만 |
|---|
| 2026.07.09 | ₩41,903 | ₩42,103 | ₩41,848 | ₩41,848 | -0.13% | 112만 |
|---|
| 2026.07.08 | ₩41,689 | ₩41,756 | ₩41,502 | ₩41,753 | +0.15% | 1.5만 |
|---|
| 2026.07.07 | ₩42,123 | ₩42,183 | ₩41,582 | ₩41,809 | -0.75% | 9.8천 |
|---|
| 2026.07.06 | ₩42,009 | ₩42,023 | ₩41,796 | ₩41,984 | -0.06% | 3.6천 |
|---|
| 2026.07.02 | ₩41,802 | ₩41,969 | ₩41,562 | ₩41,829 | +0.06% | 5천 |
|---|
| 2026.07.01 | ₩41,635 | ₩41,635 | ₩41,235 | ₩41,257 | -0.91% | 115.1만 |
|---|
| 2026.06.30 | ₩41,595 | ₩41,635 | ₩41,395 | ₩41,530 | -0.16% | 48.1만 |
|---|
| 2026.06.29 | ₩41,288 | ₩41,542 | ₩41,255 | ₩41,455 | +0.40% | 3.9만 |
|---|
| 2026.06.26 | ₩41,488 | ₩41,808 | ₩41,462 | ₩41,582 | +0.23% | 1.5만 |
|---|
| 2026.06.25 | ₩41,201 | ₩41,634 | ₩41,201 | ₩41,534 | +0.81% | 6.7천 |
|---|
| 2026.06.24 | ₩41,462 | ₩41,502 | ₩41,194 | ₩41,351 | -0.27% | 1.4만 |
|---|
| 2026.06.23 | ₩42,250 | ₩42,531 | ₩42,056 | ₩42,250 | 0.00% | 139.5만 |
|---|
| 2026.06.22 | ₩42,825 | ₩43,105 | ₩42,805 | ₩42,984 | +0.37% | 7.7천 |
|---|
| 2026.06.18 | ₩43,559 | ₩43,559 | ₩42,905 | ₩43,006 | -1.27% | 4.7천 |
|---|
| 2026.06.17 | ₩44,174 | ₩44,628 | ₩43,668 | ₩43,668 | -1.15% | 1.6만 |
|---|
| 2026.06.16 | ₩44,428 | ₩44,548 | ₩44,308 | ₩44,313 | -0.26% | 6.3천 |
|---|
| 2026.06.15 | ₩44,495 | ₩44,655 | ₩44,416 | ₩44,416 | -0.18% | 1.3천 |
|---|
| 2026.06.12 | ₩44,375 | ₩44,495 | ₩44,134 | ₩44,353 | -0.05% | 1.2만 |
|---|
| 2026.06.11 | ₩43,519 | ₩43,729 | ₩43,412 | ₩43,729 | +0.48% | 2.7천 |
|---|
| 2026.06.10 | ₩43,426 | ₩43,563 | ₩43,145 | ₩43,148 | -0.64% | 1.4만 |
|---|
| 2026.06.09 | ₩44,187 | ₩44,187 | ₩43,172 | ₩43,562 | -1.42% | 7.6천 |
|---|
| 2026.06.08 | ₩44,562 | ₩44,588 | ₩44,107 | ₩44,159 | -0.90% | 1만 |
|---|
| 2026.06.05 | ₩45,497 | ₩45,497 | ₩44,210 | ₩44,210 | -2.83% | 3.8천 |
|---|
| 2026.06.04 | ₩45,991 | ₩46,365 | ₩45,991 | ₩46,205 | +0.46% | 6천 |
|---|
| 2026.06.03 | ₩46,539 | ₩46,633 | ₩46,339 | ₩46,345 | -0.42% | 4.9천 |
|---|
| 2026.06.02 | ₩46,218 | ₩46,793 | ₩46,218 | ₩46,729 | +1.10% | 9.7천 |
|---|
| 2026.06.01 | ₩45,697 | ₩46,125 | ₩45,671 | ₩45,994 | +0.65% | 2.2만 |
|---|
| 2026.05.29 | ₩45,831 | ₩45,844 | ₩45,697 | ₩45,721 | -0.24% | 1.1만 |
|---|
| 2026.05.28 | ₩45,403 | ₩45,925 | ₩45,283 | ₩45,787 | +0.84% | 2.3만 |
|---|
| 2026.05.27 | ₩45,911 | ₩45,911 | ₩45,297 | ₩45,509 | -0.88% | 1.8만 |
|---|
| 2026.05.26 | ₩45,858 | ₩46,272 | ₩45,858 | ₩45,941 | +0.18% | 1.5만 |
|---|
| 2026.05.22 | ₩45,898 | ₩45,938 | ₩45,664 | ₩45,751 | -0.32% | 1.1만 |
|---|
| 2026.05.21 | ₩45,911 | ₩46,098 | ₩45,764 | ₩45,899 | -0.03% | 7.6천 |
|---|
| 2026.05.20 | ₩45,844 | ₩46,005 | ₩45,751 | ₩45,824 | -0.04% | 1.5만 |
|---|
| 2026.05.19 | ₩46,205 | ₩46,299 | ₩45,643 | ₩45,938 | -0.58% | 8천 |
|---|
| 2026.05.18 | ₩46,566 | ₩46,566 | ₩46,138 | ₩46,351 | -0.46% | 2만 |
|---|
| 2026.05.15 | ₩46,339 | ₩46,379 | ₩46,152 | ₩46,240 | -0.21% | 1.7만 |
|---|
| 2026.05.14 | ₩47,054 | ₩47,114 | ₩46,713 | ₩46,944 | -0.23% | 1.6만 |
|---|
| 2026.05.13 | ₩47,461 | ₩47,461 | ₩47,223 | ₩47,262 | -0.42% | 7.8천 |
|---|
| 2026.05.12 | ₩46,860 | ₩47,341 | ₩46,646 | ₩47,290 | +0.92% | 1.1만 |
|---|
| 2026.05.11 | ₩46,659 | ₩47,074 | ₩46,659 | ₩47,013 | +0.76% | 2.3만 |
|---|
| 2026.05.08 | ₩46,272 | ₩46,285 | ₩46,165 | ₩46,176 | -0.21% | 6.5천 |
|---|
| 2026.05.07 | ₩46,172 | ₩46,172 | ₩45,911 | ₩45,931 | -0.52% | 1.7천 |
|---|
| 2026.05.06 | ₩46,610 | ₩46,772 | ₩46,593 | ₩46,772 | +0.35% | 3.5천 |
|---|
| 2026.05.05 | ₩46,419 | ₩46,793 | ₩46,419 | ₩46,650 | +0.50% | 7천 |
|---|
| 2026.05.04 | ₩46,392 | ₩46,392 | ₩46,112 | ₩46,194 | -0.43% | 6천 |
|---|
| 2026.05.01 | ₩46,526 | ₩46,551 | ₩46,379 | ₩46,403 | -0.26% | 1.5만 |
|---|
| 2026.04.30 | ₩46,285 | ₩46,900 | ₩46,285 | ₩46,853 | +1.23% | 1.2만 |
|---|
| 2026.04.29 | ₩45,878 | ₩46,045 | ₩45,878 | ₩45,946 | +0.15% | 1.1만 |
|---|
| 2026.04.28 | ₩45,804 | ₩45,978 | ₩45,804 | ₩45,891 | +0.19% | 3.5천 |
|---|
| 2026.04.27 | ₩46,152 | ₩46,472 | ₩46,038 | ₩46,156 | +0.01% | 3.5만 |
|---|
| 2026.04.24 | ₩46,105 | ₩46,112 | ₩45,884 | ₩46,003 | -0.22% | 5.1천 |
|---|
| 2026.04.23 | ₩46,566 | ₩46,618 | ₩46,332 | ₩46,343 | -0.48% | 4.4천 |
|---|
| 2026.04.22 | ₩46,720 | ₩46,720 | ₩46,599 | ₩46,666 | -0.11% | 9.5천 |
|---|
| 2026.04.21 | ₩46,579 | ₩46,579 | ₩46,212 | ₩46,212 | -0.79% | 4.7천 |
|---|
| 2026.04.20 | ₩46,673 | ₩46,793 | ₩46,593 | ₩46,669 | -0.01% | 2.6천 |
|---|
| 2026.04.17 | ₩46,673 | ₩46,673 | ₩46,138 | ₩46,557 | -0.25% | 1.1만 |
|---|
| 2026.04.16 | ₩47,020 | ₩47,221 | ₩46,953 | ₩47,127 | +0.23% | 2.5천 |
|---|
| 2026.04.15 | ₩46,913 | ₩46,913 | ₩46,687 | ₩46,687 | -0.48% | 4.8천 |
|---|
| 2026.04.14 | ₩47,247 | ₩47,247 | ₩46,967 | ₩46,995 | -0.53% | 2.4천 |
|---|
| 2026.04.13 | ₩47,234 | ₩47,341 | ₩47,074 | ₩47,254 | +0.04% | 4천 |
|---|
| 2026.04.10 | ₩46,659 | ₩46,993 | ₩46,659 | ₩46,908 | +0.53% | 2.2천 |
|---|
| 2026.04.09 | ₩47,380 | ₩47,380 | ₩46,867 | ₩46,867 | -1.08% | 3.7천 |
|---|
| 2026.04.08 | ₩46,553 | ₩47,042 | ₩46,553 | ₩47,042 | +1.05% | 4.2천 |
|---|
| 2026.04.07 | ₩47,074 | ₩47,150 | ₩46,846 | ₩47,150 | +0.16% | 2.2천 |
|---|
| 2026.04.06 | ₩46,913 | ₩47,047 | ₩46,686 | ₩47,015 | +0.22% | 1.1만 |
|---|
| 2026.04.02 | ₩46,867 | ₩47,114 | ₩46,806 | ₩46,935 | +0.15% | 3.8천 |
|---|
| 2026.04.01 | ₩46,900 | ₩46,900 | ₩46,646 | ₩46,721 | -0.38% | 1.6만 |
|---|
| 2026.03.31 | ₩46,766 | ₩47,247 | ₩46,753 | ₩46,832 | +0.14% | 3.7천 |
|---|
| 2026.03.30 | ₩46,579 | ₩46,619 | ₩45,724 | ₩45,959 | -1.33% | 5.7천 |
|---|
| 2026.03.27 | ₩46,071 | ₩46,071 | ₩45,884 | ₩46,049 | -0.05% | 4천 |
|---|
| 2026.03.26 | ₩46,045 | ₩46,085 | ₩45,537 | ₩45,537 | -1.10% | 1.2만 |
|---|
| 2026.03.25 | ₩45,925 | ₩45,941 | ₩45,858 | ₩45,939 | +0.03% | 1.4천 |
|---|
| 2026.03.24 | ₩45,150 | ₩45,664 | ₩45,150 | ₩45,433 | +0.63% | 5.3천 |
|---|
| 2026.03.23 | ₩44,214 | ₩44,949 | ₩44,214 | ₩44,668 | +1.03% | 4.2천 |
|---|
| 2026.03.20 | ₩44,668 | ₩44,682 | ₩44,214 | ₩44,300 | -0.83% | 1.1만 |
|---|
| 2026.03.19 | ₩45,003 | ₩45,283 | ₩44,538 | ₩45,168 | +0.37% | 5.1천 |
|---|
| 2026.03.18 | ₩45,898 | ₩46,085 | ₩45,657 | ₩45,719 | -0.39% | 5.2천 |
|---|
| 2026.03.17 | ₩46,499 | ₩46,633 | ₩46,482 | ₩46,482 | -0.04% | 1.9천 |
|---|
| 2026.03.16 | ₩46,205 | ₩46,240 | ₩46,112 | ₩46,112 | -0.20% | 3.8천 |
|---|
| 2026.03.13 | ₩46,713 | ₩46,713 | ₩45,927 | ₩45,927 | -1.68% | 1만 |
|---|
| 2026.03.12 | ₩46,419 | ₩47,020 | ₩46,419 | ₩46,774 | +0.77% | 4.5천 |
|---|
| 2026.03.11 | ₩45,951 | ₩46,380 | ₩45,951 | ₩46,380 | +0.93% | 7.7천 |
|---|
| 2026.03.10 | ₩46,165 | ₩46,239 | ₩45,737 | ₩45,898 | -0.58% | 4천 |
|---|
| 2026.03.09 | ₩45,443 | ₩45,814 | ₩45,430 | ₩45,814 | +0.81% | 1.1천 |
|---|
| 2026.03.06 | ₩45,724 | ₩45,724 | ₩45,529 | ₩45,529 | -0.43% | 1.4천 |
|---|
| 2026.03.05 | ₩45,564 | ₩45,564 | ₩45,256 | ₩45,522 | -0.09% | 1.9천 |
|---|
| 2026.03.04 | ₩46,225 | ₩46,225 | ₩46,112 | ₩46,162 | -0.14% | 2천 |
|---|
| 2026.03.03 | ₩46,566 | ₩46,566 | ₩45,382 | ₩46,113 | -0.97% | 8.7천 |
|---|
| 2026.03.02 | ₩47,782 | ₩47,782 | ₩47,233 | ₩47,553 | -0.48% | 6.5천 |
|---|
| 2026.02.27 | ₩46,766 | ₩47,231 | ₩46,766 | ₩47,231 | +0.99% | 1.1만 |
|---|
| 2026.02.26 | ₩46,178 | ₩46,538 | ₩46,092 | ₩46,516 | +0.73% | 5.3천 |
|---|
| 2026.02.25 | ₩46,579 | ₩46,646 | ₩46,204 | ₩46,435 | -0.31% | 1.1만 |
|---|
| 2026.02.24 | ₩45,950 | ₩46,345 | ₩45,950 | ₩46,345 | +0.86% | 900 |
|---|
| 2026.02.23 | ₩45,818 | ₩45,911 | ₩45,724 | ₩45,856 | +0.08% | 1.1만 |
|---|
| 2026.02.20 | ₩45,537 | ₩45,657 | ₩45,283 | ₩45,620 | +0.18% | 3.9천 |
|---|
| 2026.02.19 | ₩45,163 | ₩45,516 | ₩45,163 | ₩45,516 | +0.78% | 2.1천 |
|---|
| 2026.02.18 | ₩45,270 | ₩45,270 | ₩45,056 | ₩45,143 | -0.28% | 4천 |
|---|
| 2026.02.17 | ₩44,575 | ₩44,575 | ₩43,920 | ₩44,464 | -0.25% | 1.6만 |
|---|
| 2026.02.13 | ₩44,415 | ₩45,043 | ₩44,415 | ₩44,992 | +1.30% | 5.2천 |
|---|
| 2026.02.12 | ₩45,858 | ₩45,858 | ₩44,575 | ₩44,603 | -2.74% | 1.8만 |
|---|
| 2026.02.11 | ₩45,450 | ₩45,867 | ₩45,450 | ₩45,867 | +0.92% | 3.4천 |
|---|
| 2026.02.10 | ₩44,976 | ₩45,083 | ₩44,755 | ₩45,001 | +0.06% | 4.8천 |
|---|
| 2026.02.09 | ₩44,147 | ₩45,001 | ₩44,147 | ₩45,001 | +1.93% | 4.4천 |
|---|
| 2026.02.06 | ₩43,559 | ₩43,827 | ₩43,559 | ₩43,820 | +0.60% | 2.8천 |
|---|
| 2026.02.05 | ₩43,653 | ₩43,653 | ₩42,930 | ₩42,930 | -1.66% | 3.4천 |
|---|
| 2026.02.04 | ₩44,775 | ₩44,882 | ₩43,987 | ₩44,381 | -0.88% | 50.3만 |
|---|
| 2026.02.03 | ₩43,827 | ₩44,455 | ₩43,712 | ₩44,408 | +1.33% | 1.7만 |
|---|
| 2026.02.02 | ₩42,972 | ₩43,282 | ₩42,972 | ₩43,037 | +0.15% | 1.3천 |
|---|
| 2026.01.30 | ₩44,228 | ₩44,228 | ₩43,012 | ₩43,394 | -1.89% | 1.4만 |
|---|
| 2026.01.29 | ₩45,183 | ₩45,283 | ₩44,791 | ₩45,152 | -0.07% | 9.9천 |
|---|
| 2026.01.28 | ₩44,936 | ₩45,065 | ₩44,695 | ₩45,065 | +0.29% | 2.4천 |
|---|
| 2026.01.27 | ₩44,334 | ₩44,535 | ₩43,920 | ₩44,481 | +0.33% | 3.2천 |
|---|
| 2026.01.26 | ₩44,201 | ₩44,268 | ₩43,833 | ₩43,833 | -0.83% | 1.4만 |
|---|
| 2026.01.23 | ₩43,426 | ₩43,573 | ₩43,379 | ₩43,573 | +0.34% | 4.8천 |
|---|
| 2026.01.22 | ₩42,958 | ₩43,145 | ₩42,958 | ₩42,958 | 0.00% | 9천 |
|---|
| 2026.01.21 | ₩43,038 | ₩43,038 | ₩42,758 | ₩42,870 | -0.39% | 2.2천 |
|---|
| 2026.01.20 | ₩41,996 | ₩42,223 | ₩41,956 | ₩42,100 | +0.25% | 4.9천 |
|---|
| 2026.01.16 | ₩41,889 | ₩41,889 | ₩41,662 | ₩41,760 | -0.31% | 1.4만 |
|---|
| 2026.01.15 | ₩42,058 | ₩42,170 | ₩41,963 | ₩41,963 | -0.23% | 5.5천 |
|---|
| 2026.01.14 | ₩41,462 | ₩42,197 | ₩41,462 | ₩41,885 | +1.02% | 5.7천 |
|---|
| 2026.01.13 | ₩41,074 | ₩41,074 | ₩41,074 | ₩41,074 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,566 | ₩40,807 | ₩40,566 | ₩40,766 | +0.49% | 5.6천 |
|---|
| 2026.01.09 | ₩40,235 | ₩40,235 | ₩40,235 | ₩40,235 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩39,204 | ₩39,815 | ₩39,204 | ₩39,815 | +1.56% | 1.1천 |
|---|
| 2026.01.07 | ₩39,312 | ₩39,457 | ₩39,257 | ₩39,425 | +0.29% | 3.9천 |
|---|
| 2026.01.06 | ₩39,992 | ₩39,992 | ₩39,912 | ₩39,912 | -0.20% | 2.1천 |
|---|
| 2026.01.05 | ₩39,925 | ₩39,925 | ₩39,471 | ₩39,753 | -0.43% | 1.2만 |
|---|
| 2026.01.02 | ₩38,936 | ₩39,364 | ₩38,936 | ₩39,332 | +1.02% | 2천 |
|---|
| 2025.12.31 | ₩38,928 | ₩38,928 | ₩38,765 | ₩38,765 | -0.42% | 300 |
|---|
| 2025.12.30 | ₩39,137 | ₩39,137 | ₩38,943 | ₩38,943 | -0.50% | 4.4천 |
|---|
| 2025.12.29 | ₩38,816 | ₩38,856 | ₩38,727 | ₩38,727 | -0.23% | 1.9천 |
|---|
| 2025.12.26 | ₩39,030 | ₩39,123 | ₩38,964 | ₩39,070 | +0.10% | 3.9천 |
|---|
| 2025.12.24 | ₩38,883 | ₩38,884 | ₩38,883 | ₩38,884 | +0.00% | 600 |
|---|
| 2025.12.23 | ₩38,910 | ₩39,057 | ₩38,833 | ₩38,986 | +0.20% | 3천 |
|---|
| 2025.12.22 | ₩39,497 | ₩39,497 | ₩39,337 | ₩39,384 | -0.29% | 1.3만 |
|---|
| 2025.12.19 | ₩38,829 | ₩38,890 | ₩38,817 | ₩38,817 | -0.03% | 1.4천 |
|---|
| 2025.12.18 | ₩38,576 | ₩38,602 | ₩38,427 | ₩38,427 | -0.38% | 800 |
|---|
| 2025.12.17 | ₩38,515 | ₩38,515 | ₩38,442 | ₩38,489 | -0.07% | 600 |
|---|
| 2025.12.16 | ₩38,523 | ₩38,523 | ₩38,195 | ₩38,235 | -0.75% | 3.4천 |
|---|
| 2025.12.15 | ₩38,883 | ₩38,883 | ₩38,689 | ₩38,717 | -0.43% | 2.6천 |
|---|
| 2025.12.12 | ₩39,230 | ₩39,230 | ₩38,922 | ₩38,922 | -0.79% | 200 |
|---|
| 2025.12.11 | ₩38,816 | ₩39,297 | ₩38,816 | ₩39,177 | +0.93% | 1.3천 |
|---|
| 2025.12.10 | ₩38,535 | ₩38,677 | ₩38,322 | ₩38,677 | +0.37% | 800 |
|---|
| 2025.12.09 | ₩38,208 | ₩38,355 | ₩38,208 | ₩38,302 | +0.24% | 1.4천 |
|---|
| 2025.12.08 | ₩38,455 | ₩38,455 | ₩38,200 | ₩38,200 | -0.66% | 1천 |
|---|
| 2025.12.05 | ₩39,019 | ₩39,204 | ₩38,570 | ₩38,570 | -1.15% | 1.5천 |
|---|
| 2025.12.04 | ₩38,709 | ₩38,843 | ₩38,666 | ₩38,736 | +0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩38,562 | ₩38,562 | ₩38,515 | ₩38,515 | -0.12% | 500 |
|---|
| 2025.12.02 | ₩37,760 | ₩37,831 | ₩37,760 | ₩37,831 | +0.19% | 1.8천 |
|---|
| 2025.12.01 | ₩38,295 | ₩38,362 | ₩38,175 | ₩38,181 | -0.30% | 2.6천 |
|---|
| 2025.11.28 | ₩38,008 | ₩38,060 | ₩38,008 | ₩38,060 | +0.14% | 200 |
|---|
| 2025.11.26 | ₩37,547 | ₩37,630 | ₩37,466 | ₩37,593 | +0.12% | 1.4천 |
|---|
| 2025.11.25 | ₩36,937 | ₩37,039 | ₩36,937 | ₩37,030 | +0.25% | 700 |
|---|
| 2025.11.24 | ₩36,611 | ₩36,788 | ₩36,571 | ₩36,788 | +0.48% | 600 |
|---|
| 2025.11.21 | ₩36,050 | ₩36,344 | ₩36,050 | ₩36,272 | +0.62% | 1.3천 |
|---|
| 2025.11.20 | ₩36,571 | ₩36,571 | ₩36,092 | ₩36,284 | -0.79% | 1.2천 |
|---|
| 2025.11.19 | ₩36,772 | ₩36,852 | ₩36,670 | ₩36,841 | +0.19% | 2.8천 |
|---|
| 2025.11.18 | ₩36,809 | ₩36,809 | ₩36,809 | ₩36,809 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩37,132 | ₩37,132 | ₩36,605 | ₩36,658 | -1.28% | 1.3천 |
|---|
| 2025.11.14 | ₩36,945 | ₩37,400 | ₩36,945 | ₩37,306 | +0.98% | 600 |
|---|
| 2025.11.13 | ₩37,332 | ₩37,332 | ₩37,332 | ₩37,332 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,694 | ₩37,787 | ₩37,694 | ₩37,734 | +0.11% | 1.4천 |
|---|
| 2025.11.11 | ₩37,564 | ₩37,564 | ₩37,564 | ₩37,564 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,386 | ₩37,400 | ₩37,326 | ₩37,326 | -0.16% | 6천 |
|---|
| 2025.11.07 | ₩36,244 | ₩36,542 | ₩36,244 | ₩36,542 | +0.82% | 300 |
|---|
| 2025.11.06 | ₩36,100 | ₩36,100 | ₩36,100 | ₩36,100 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,145 | ₩36,145 | ₩36,145 | ₩36,145 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,731 | ₩35,743 | ₩35,663 | ₩35,724 | -0.02% | 6.6천 |
|---|
| 2025.11.03 | ₩36,251 | ₩36,386 | ₩36,251 | ₩36,386 | +0.37% | 100 |
|---|
| 2025.10.31 | ₩36,479 | ₩36,625 | ₩36,479 | ₩36,546 | +0.18% | 1.7천 |
|---|
| 2025.10.30 | ₩36,665 | ₩36,665 | ₩36,487 | ₩36,487 | -0.48% | 400 |
|---|
| 2025.10.29 | ₩36,919 | ₩36,932 | ₩36,693 | ₩36,693 | -0.61% | 1.4천 |
|---|
| 2025.10.28 | ₩36,655 | ₩36,665 | ₩36,655 | ₩36,665 | +0.03% | 1천 |
|---|
| 2025.10.27 | ₩36,438 | ₩36,438 | ₩36,438 | ₩36,438 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩36,738 | ₩36,738 | ₩36,738 | ₩36,738 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩36,792 | ₩36,792 | ₩36,792 | ₩36,792 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩36,023 | ₩36,352 | ₩36,023 | ₩36,352 | +0.91% | 5.1천 |
|---|
| 2025.10.21 | ₩36,531 | ₩36,531 | ₩36,077 | ₩36,204 | -0.90% | 900 |
|---|
| 2025.10.20 | ₩36,932 | ₩36,977 | ₩36,932 | ₩36,977 | +0.12% | 700 |
|---|
| 2025.10.17 | ₩36,682 | ₩36,682 | ₩36,682 | ₩36,682 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,159 | ₩37,159 | ₩37,048 | ₩37,048 | -0.30% | 200 |
|---|
| 2025.10.15 | ₩37,273 | ₩37,273 | ₩37,273 | ₩37,273 | 0.00% | 1.4천 |
|---|
| 2025.10.14 | ₩36,758 | ₩36,945 | ₩36,758 | ₩36,885 | +0.35% | 3.6천 |
|---|
| 2025.10.13 | ₩36,920 | ₩37,026 | ₩36,920 | ₩36,979 | +0.16% | 1.3천 |
|---|
| 2025.10.10 | ₩36,096 | ₩36,096 | ₩36,096 | ₩36,096 | 0.00% | 100 |
|---|