시장 데이터를 불러오는 중
전체 종목
T. Rowe Price QM U.S. Bond ETF 과거 주가
T. Rowe Price QM U.S. Bond ETF · TAGG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price QM U.S. Bond ETF · TAGG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,575 | ₩54,575 | ₩54,407 | ₩54,521 | -0.10% | 13.2만 |
| 2026.10.08 | ₩54,253 | ₩54,534 | ₩54,226 | ₩54,481 | +0.42% | 15.8만 |
| 2026.10.07 | ₩54,119 | ₩54,373 | ₩54,078 | ₩54,360 | +0.45% | 45.5만 |
| 2026.10.06 | ₩54,052 | ₩54,427 | ₩54,052 | ₩54,367 | +0.58% | 15만 |
| 2026.10.05 | ₩54,038 | ₩54,280 | ₩54,038 | ₩54,206 | +0.31% | 11.4만 |
| 2026.10.02 | ₩54,481 | ₩54,555 | ₩54,226 | ₩54,253 | -0.42% | 23.2만 |
| 2026.10.01 | ₩54,172 | ₩54,508 | ₩54,146 | ₩54,427 | +0.47% | 17.1만 |
| 2026.09.30 | ₩54,373 | ₩54,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,387 |
| +0.02% |
| 36.6만 |
| 2026.09.29 | ₩54,494 | ₩54,494 | ₩54,186 | ₩54,329 | -0.30% | 13.5만 |
|---|
| 2026.09.28 | ₩54,454 | ₩54,467 | ₩54,280 | ₩54,375 | -0.15% | 11.9만 |
|---|
| 2026.09.25 | ₩54,521 | ₩54,749 | ₩54,454 | ₩54,655 | +0.25% | 36.4만 |
|---|
| 2026.09.24 | ₩55,031 | ₩55,044 | ₩54,709 | ₩54,709 | -0.58% | 25.9만 |
|---|
| 2026.09.23 | ₩55,366 | ₩55,366 | ₩54,910 | ₩55,031 | -0.61% | 13만 |
|---|
| 2026.09.22 | ₩55,486 | ₩55,527 | ₩55,413 | ₩55,513 | +0.05% | 16.1만 |
|---|
| 2026.09.21 | ₩55,486 | ₩55,500 | ₩55,433 | ₩55,500 | +0.02% | 11.3만 |
|---|
| 2026.09.18 | ₩55,379 | ₩55,393 | ₩55,245 | ₩55,339 | -0.07% | 9.2만 |
|---|
| 2026.09.17 | ₩55,473 | ₩55,553 | ₩55,413 | ₩55,527 | +0.10% | 14.4만 |
|---|
| 2026.09.16 | ₩55,326 | ₩55,466 | ₩55,238 | ₩55,252 | -0.13% | 10.4만 |
|---|
| 2026.09.15 | ₩55,232 | ₩55,312 | ₩55,218 | ₩55,272 | +0.07% | 13.5만 |
|---|
| 2026.09.14 | ₩55,258 | ₩55,486 | ₩55,178 | ₩55,326 | +0.12% | 25.8만 |
|---|
| 2026.09.11 | ₩55,473 | ₩55,481 | ₩55,279 | ₩55,319 | -0.28% | 24.8만 |
|---|
| 2026.09.10 | ₩55,500 | ₩55,567 | ₩55,393 | ₩55,419 | -0.14% | 25.5만 |
|---|
| 2026.09.09 | ₩55,996 | ₩55,996 | ₩55,674 | ₩55,755 | -0.43% | 10.6만 |
|---|
| 2026.09.08 | ₩55,942 | ₩55,969 | ₩55,848 | ₩55,877 | -0.12% | 11.6만 |
|---|
| 2026.09.04 | ₩55,916 | ₩55,979 | ₩55,889 | ₩55,929 | +0.02% | 23.3만 |
|---|
| 2026.09.03 | ₩55,983 | ₩56,016 | ₩55,822 | ₩55,895 | -0.16% | 8.3만 |
|---|
| 2026.09.02 | ₩55,781 | ₩55,835 | ₩55,773 | ₩55,822 | +0.07% | 25.8만 |
|---|
| 2026.09.01 | ₩55,969 | ₩55,969 | ₩55,795 | ₩55,828 | -0.25% | 15.8만 |
|---|
| 2026.08.31 | ₩55,956 | ₩55,969 | ₩55,822 | ₩55,960 | +0.01% | 54.9만 |
|---|
| 2026.08.28 | ₩56,143 | ₩56,211 | ₩55,996 | ₩56,030 | -0.20% | 14.4만 |
|---|
| 2026.08.27 | ₩56,197 | ₩56,264 | ₩56,170 | ₩56,197 | 0.00% | 48.3만 |
|---|
| 2026.08.26 | ₩56,211 | ₩56,236 | ₩56,170 | ₩56,224 | +0.02% | 16.1만 |
|---|
| 2026.08.25 | ₩56,417 | ₩56,519 | ₩56,385 | ₩56,519 | +0.18% | 10.7만 |
|---|
| 2026.08.24 | ₩56,224 | ₩56,318 | ₩56,224 | ₩56,278 | +0.10% | 16.4만 |
|---|
| 2026.08.21 | ₩56,237 | ₩56,264 | ₩56,157 | ₩56,170 | -0.12% | 7.2만 |
|---|
| 2026.08.20 | ₩56,398 | ₩56,398 | ₩56,231 | ₩56,291 | -0.19% | 12.4만 |
|---|
| 2026.08.19 | ₩56,412 | ₩56,412 | ₩56,278 | ₩56,405 | -0.01% | 9.1만 |
|---|
| 2026.08.18 | ₩56,036 | ₩56,170 | ₩56,036 | ₩56,150 | +0.20% | 21.9만 |
|---|
| 2026.08.17 | ₩56,170 | ₩56,197 | ₩56,103 | ₩56,143 | -0.05% | 18.2만 |
|---|
| 2026.08.14 | ₩56,398 | ₩56,398 | ₩56,211 | ₩56,264 | -0.24% | 9.1만 |
|---|
| 2026.08.13 | ₩56,358 | ₩56,473 | ₩56,318 | ₩56,351 | -0.01% | 7.6만 |
|---|
| 2026.08.12 | ₩56,278 | ₩56,304 | ₩56,184 | ₩56,211 | -0.12% | 145.3만 |
|---|
| 2026.08.11 | ₩56,211 | ₩56,264 | ₩56,103 | ₩56,177 | -0.06% | 221.7만 |
|---|
| 2026.08.10 | ₩56,184 | ₩56,190 | ₩56,090 | ₩56,110 | -0.13% | 4.5만 |
|---|
| 2026.08.07 | ₩56,345 | ₩56,345 | ₩56,217 | ₩56,278 | -0.12% | 11만 |
|---|
| 2026.08.06 | ₩56,251 | ₩56,331 | ₩56,164 | ₩56,211 | -0.07% | 9.6만 |
|---|
| 2026.08.05 | ₩56,278 | ₩56,371 | ₩56,278 | ₩56,325 | +0.08% | 8.5만 |
|---|
| 2026.08.04 | ₩56,224 | ₩56,311 | ₩56,211 | ₩56,311 | +0.16% | 124.8만 |
|---|
| 2026.08.03 | ₩56,063 | ₩56,087 | ₩56,009 | ₩56,039 | -0.04% | 7.7만 |
|---|
| 2026.07.31 | ₩56,063 | ₩56,063 | ₩55,916 | ₩55,969 | -0.17% | 9.2만 |
|---|
| 2026.07.30 | ₩56,143 | ₩56,177 | ₩56,103 | ₩56,127 | -0.03% | 9.3만 |
|---|
| 2026.07.29 | ₩56,197 | ₩56,358 | ₩56,083 | ₩56,103 | -0.17% | 37만 |
|---|
| 2026.07.28 | ₩56,184 | ₩56,331 | ₩56,184 | ₩56,278 | +0.17% | 17.8만 |
|---|
| 2026.07.27 | ₩56,318 | ₩56,385 | ₩56,318 | ₩56,331 | +0.02% | 7.8만 |
|---|
| 2026.07.24 | ₩56,224 | ₩56,318 | ₩56,190 | ₩56,217 | -0.01% | 8.5만 |
|---|
| 2026.07.23 | ₩56,157 | ₩56,184 | ₩56,036 | ₩56,157 | 0.00% | 8.3만 |
|---|
| 2026.07.22 | ₩56,479 | ₩56,479 | ₩56,318 | ₩56,331 | -0.26% | 11.7만 |
|---|
| 2026.07.21 | ₩56,506 | ₩56,506 | ₩56,385 | ₩56,409 | -0.17% | 10.3만 |
|---|
| 2026.07.20 | ₩56,787 | ₩56,787 | ₩56,492 | ₩56,546 | -0.43% | 13만 |
|---|
| 2026.07.17 | ₩56,787 | ₩56,814 | ₩56,613 | ₩56,680 | -0.19% | 11.5만 |
|---|
| 2026.07.16 | ₩56,626 | ₩56,680 | ₩56,546 | ₩56,646 | +0.04% | 15.2만 |
|---|
| 2026.07.15 | ₩56,640 | ₩56,720 | ₩56,586 | ₩56,640 | 0.00% | 15.3만 |
|---|
| 2026.07.14 | ₩56,532 | ₩56,579 | ₩56,465 | ₩56,570 | +0.07% | 13.3만 |
|---|
| 2026.07.13 | ₩56,499 | ₩56,539 | ₩56,418 | ₩56,418 | -0.14% | 15.1만 |
|---|
| 2026.07.10 | ₩56,640 | ₩56,680 | ₩56,586 | ₩56,620 | -0.04% | 12.3만 |
|---|
| 2026.07.09 | ₩56,586 | ₩56,693 | ₩56,586 | ₩56,640 | +0.09% | 13만 |
|---|
| 2026.07.08 | ₩56,613 | ₩56,613 | ₩56,492 | ₩56,559 | -0.09% | 6.5만 |
|---|
| 2026.07.07 | ₩56,666 | ₩56,787 | ₩56,660 | ₩56,666 | 0.00% | 13.3만 |
|---|
| 2026.07.06 | ₩56,868 | ₩56,961 | ₩56,827 | ₩56,921 | +0.09% | 8.3만 |
|---|
| 2026.07.02 | ₩56,819 | ₩56,945 | ₩56,787 | ₩56,881 | +0.11% | 4.8만 |
|---|
| 2026.07.01 | ₩56,854 | ₩56,894 | ₩56,780 | ₩56,854 | 0.00% | 7.7만 |
|---|
| 2026.06.30 | ₩57,096 | ₩57,116 | ₩56,935 | ₩56,941 | -0.27% | 21.6만 |
|---|
| 2026.06.29 | ₩57,163 | ₩57,230 | ₩57,122 | ₩57,196 | +0.06% | 13.9만 |
|---|
| 2026.06.26 | ₩57,055 | ₩57,203 | ₩57,049 | ₩57,136 | +0.14% | 10.9만 |
|---|
| 2026.06.25 | ₩57,122 | ₩57,189 | ₩57,075 | ₩57,102 | -0.04% | 17.2만 |
|---|
| 2026.06.24 | ₩57,136 | ₩57,243 | ₩57,136 | ₩57,196 | +0.11% | 509.6만 |
|---|
| 2026.06.23 | ₩56,948 | ₩57,002 | ₩56,908 | ₩56,908 | -0.07% | 274만 |
|---|
| 2026.06.22 | ₩56,948 | ₩56,948 | ₩56,787 | ₩56,894 | -0.09% | 9.4만 |
|---|
| 2026.06.18 | ₩57,028 | ₩57,167 | ₩57,022 | ₩57,022 | -0.01% | 5.9만 |
|---|
| 2026.06.17 | ₩57,082 | ₩57,109 | ₩56,841 | ₩56,868 | -0.38% | 20.9만 |
|---|
| 2026.06.16 | ₩57,002 | ₩57,136 | ₩57,002 | ₩57,082 | +0.14% | 6.6만 |
|---|
| 2026.06.15 | ₩56,988 | ₩57,142 | ₩56,948 | ₩56,961 | -0.05% | 10.2만 |
|---|
| 2026.06.12 | ₩56,948 | ₩56,988 | ₩56,868 | ₩56,968 | +0.04% | 9.9만 |
|---|
| 2026.06.11 | ₩56,720 | ₩56,988 | ₩56,717 | ₩56,988 | +0.47% | 9.8만 |
|---|
| 2026.06.10 | ₩56,693 | ₩56,770 | ₩56,626 | ₩56,693 | 0.00% | 8.1만 |
|---|
| 2026.06.09 | ₩56,626 | ₩56,707 | ₩56,626 | ₩56,685 | +0.10% | 8.8만 |
|---|
| 2026.06.08 | ₩56,666 | ₩56,666 | ₩56,586 | ₩56,593 | -0.13% | 34.2만 |
|---|
| 2026.06.05 | ₩56,720 | ₩56,720 | ₩56,599 | ₩56,626 | -0.17% | 7.8만 |
|---|
| 2026.06.04 | ₩56,881 | ₩56,881 | ₩56,801 | ₩56,827 | -0.09% | 6.2만 |
|---|
| 2026.06.03 | ₩56,814 | ₩56,827 | ₩56,707 | ₩56,760 | -0.09% | 6.5만 |
|---|
| 2026.06.02 | ₩56,921 | ₩56,921 | ₩56,774 | ₩56,854 | -0.12% | 9.8만 |
|---|
| 2026.06.01 | ₩56,760 | ₩56,868 | ₩56,640 | ₩56,827 | +0.12% | 17.8만 |
|---|
| 2026.05.29 | ₩56,921 | ₩56,968 | ₩56,841 | ₩56,868 | -0.09% | 8.8만 |
|---|
| 2026.05.28 | ₩56,720 | ₩56,854 | ₩56,720 | ₩56,834 | +0.20% | 17.6만 |
|---|
| 2026.05.27 | ₩56,747 | ₩56,801 | ₩56,720 | ₩56,740 | -0.01% | 17만 |
|---|
| 2026.05.26 | ₩56,720 | ₩56,720 | ₩56,573 | ₩56,634 | -0.15% | 10.6만 |
|---|
| 2026.05.22 | ₩56,801 | ₩56,881 | ₩56,586 | ₩56,711 | -0.16% | 28.6만 |
|---|
| 2026.05.21 | ₩56,492 | ₩56,693 | ₩56,398 | ₩56,646 | +0.27% | 4.9만 |
|---|
| 2026.05.20 | ₩56,358 | ₩56,653 | ₩56,304 | ₩56,626 | +0.48% | 9.8만 |
|---|
| 2026.05.19 | ₩56,318 | ₩56,392 | ₩56,264 | ₩56,304 | -0.02% | 5.8만 |
|---|
| 2026.05.18 | ₩56,640 | ₩56,640 | ₩56,465 | ₩56,518 | -0.22% | 7.3만 |
|---|
| 2026.05.15 | ₩56,599 | ₩56,613 | ₩56,532 | ₩56,546 | -0.09% | 5.4만 |
|---|
| 2026.05.14 | ₩57,015 | ₩57,038 | ₩56,868 | ₩56,868 | -0.26% | 8.5만 |
|---|
| 2026.05.13 | ₩56,988 | ₩56,988 | ₩56,807 | ₩56,881 | -0.19% | 22.4만 |
|---|
| 2026.05.12 | ₩57,055 | ₩57,055 | ₩56,894 | ₩56,909 | -0.26% | 6.6만 |
|---|
| 2026.05.11 | ₩57,149 | ₩57,149 | ₩57,042 | ₩57,096 | -0.09% | 7.5만 |
|---|
| 2026.05.08 | ₩57,216 | ₩57,256 | ₩57,149 | ₩57,163 | -0.09% | 7.2만 |
|---|
| 2026.05.07 | ₩57,256 | ₩57,377 | ₩57,055 | ₩57,082 | -0.30% | 11.5만 |
|---|
| 2026.05.06 | ₩57,149 | ₩57,216 | ₩57,136 | ₩57,203 | +0.09% | 6.2만 |
|---|
| 2026.05.05 | ₩56,908 | ₩57,015 | ₩56,868 | ₩56,961 | +0.09% | 10.6만 |
|---|
| 2026.05.04 | ₩57,002 | ₩57,002 | ₩56,787 | ₩56,874 | -0.22% | 7.4만 |
|---|
| 2026.05.01 | ₩57,028 | ₩57,108 | ₩56,968 | ₩57,015 | -0.02% | 7.6만 |
|---|
| 2026.04.30 | ₩56,988 | ₩57,015 | ₩56,935 | ₩56,961 | -0.05% | 11.8만 |
|---|
| 2026.04.29 | ₩57,042 | ₩57,042 | ₩56,854 | ₩56,935 | -0.19% | 15.9만 |
|---|
| 2026.04.28 | ₩57,149 | ₩57,149 | ₩57,075 | ₩57,149 | 0.00% | 9.5만 |
|---|
| 2026.04.27 | ₩57,256 | ₩57,297 | ₩57,163 | ₩57,176 | -0.14% | 8.4만 |
|---|
| 2026.04.24 | ₩57,417 | ₩57,525 | ₩57,404 | ₩57,504 | +0.15% | 7.3만 |
|---|
| 2026.04.23 | ₩57,578 | ₩57,578 | ₩57,344 | ₩57,431 | -0.26% | 11.5만 |
|---|
| 2026.04.22 | ₩57,578 | ₩57,617 | ₩57,498 | ₩57,498 | -0.14% | 7.4만 |
|---|
| 2026.04.21 | ₩57,659 | ₩58,208 | ₩57,444 | ₩57,444 | -0.37% | 65.7만 |
|---|
| 2026.04.20 | ₩57,806 | ₩57,806 | ₩57,592 | ₩57,605 | -0.35% | 12.5만 |
|---|
| 2026.04.17 | ₩57,632 | ₩57,779 | ₩57,625 | ₩57,645 | +0.02% | 5.2만 |
|---|
| 2026.04.16 | ₩57,529 | ₩57,565 | ₩57,364 | ₩57,471 | -0.10% | 9.9만 |
|---|
| 2026.04.15 | ₩57,618 | ₩57,618 | ₩57,468 | ₩57,498 | -0.21% | 5.3만 |
|---|
| 2026.04.14 | ₩57,458 | ₩57,592 | ₩57,431 | ₩57,565 | +0.19% | 4.3만 |
|---|
| 2026.04.13 | ₩57,337 | ₩57,498 | ₩57,310 | ₩57,464 | +0.22% | 6.3만 |
|---|
| 2026.04.10 | ₩57,431 | ₩57,511 | ₩57,323 | ₩57,350 | -0.14% | 8.5만 |
|---|
| 2026.04.09 | ₩57,431 | ₩57,525 | ₩57,297 | ₩57,404 | -0.05% | 9.1만 |
|---|
| 2026.04.08 | ₩57,484 | ₩57,498 | ₩57,323 | ₩57,337 | -0.26% | 7.1만 |
|---|
| 2026.04.07 | ₩57,203 | ₩57,262 | ₩57,069 | ₩57,262 | +0.10% | 133만 |
|---|
| 2026.04.06 | ₩57,203 | ₩57,281 | ₩57,169 | ₩57,223 | +0.04% | 7.6만 |
|---|
| 2026.04.02 | ₩57,183 | ₩57,374 | ₩57,183 | ₩57,243 | +0.11% | 5.6만 |
|---|
| 2026.04.01 | ₩57,136 | ₩57,303 | ₩57,136 | ₩57,183 | +0.08% | 6.9만 |
|---|
| 2026.03.31 | ₩57,136 | ₩57,216 | ₩57,015 | ₩57,122 | -0.02% | 3.2만 |
|---|
| 2026.03.30 | ₩56,948 | ₩57,096 | ₩56,921 | ₩57,002 | +0.09% | 3.8만 |
|---|
| 2026.03.27 | ₩56,573 | ₩56,780 | ₩56,573 | ₩56,713 | +0.25% | 16.5만 |
|---|
| 2026.03.26 | ₩56,908 | ₩56,988 | ₩56,693 | ₩56,720 | -0.33% | 26.4만 |
|---|
| 2026.03.25 | ₩57,337 | ₩57,427 | ₩57,203 | ₩57,290 | -0.08% | 5.8만 |
|---|
| 2026.03.24 | ₩57,109 | ₩57,187 | ₩56,969 | ₩57,028 | -0.14% | 14.4만 |
|---|
| 2026.03.23 | ₩57,096 | ₩57,404 | ₩57,042 | ₩57,242 | +0.26% | 10.4만 |
|---|
| 2026.03.20 | ₩57,323 | ₩57,323 | ₩57,002 | ₩57,082 | -0.42% | 3.2만 |
|---|
| 2026.03.19 | ₩57,417 | ₩57,471 | ₩57,250 | ₩57,437 | +0.04% | 7.7만 |
|---|
| 2026.03.18 | ₩57,538 | ₩57,605 | ₩57,417 | ₩57,431 | -0.19% | 6.7만 |
|---|
| 2026.03.17 | ₩57,672 | ₩57,679 | ₩57,578 | ₩57,592 | -0.14% | 9.3만 |
|---|
| 2026.03.16 | ₩57,538 | ₩57,565 | ₩57,431 | ₩57,558 | +0.03% | 6.8만 |
|---|
| 2026.03.13 | ₩57,484 | ₩57,578 | ₩57,216 | ₩57,305 | -0.31% | 9.6만 |
|---|
| 2026.03.12 | ₩57,444 | ₩57,511 | ₩57,290 | ₩57,511 | +0.12% | 3.4만 |
|---|
| 2026.03.11 | ₩57,645 | ₩57,686 | ₩57,538 | ₩57,578 | -0.12% | 4.7만 |
|---|
| 2026.03.10 | ₩57,927 | ₩58,014 | ₩57,857 | ₩57,871 | -0.10% | 6.6만 |
|---|
| 2026.03.09 | ₩57,833 | ₩58,007 | ₩57,739 | ₩58,001 | +0.29% | 5.7만 |
|---|
| 2026.03.06 | ₩57,739 | ₩57,940 | ₩57,712 | ₩57,825 | +0.15% | 8.1만 |
|---|
| 2026.03.05 | ₩58,021 | ₩58,021 | ₩57,824 | ₩57,900 | -0.21% | 10.6만 |
|---|
| 2026.03.04 | ₩58,115 | ₩58,121 | ₩58,021 | ₩58,046 | -0.12% | 6.7만 |
|---|
| 2026.03.03 | ₩57,873 | ₩58,182 | ₩57,860 | ₩58,115 | +0.42% | 6.8만 |
|---|
| 2026.03.02 | ₩58,235 | ₩58,235 | ₩57,994 | ₩58,141 | -0.16% | 9.6만 |
|---|
| 2026.02.27 | ₩58,410 | ₩58,597 | ₩58,329 | ₩58,597 | +0.32% | 6.8만 |
|---|
| 2026.02.26 | ₩58,262 | ₩58,276 | ₩58,215 | ₩58,269 | +0.01% | 5.8만 |
|---|
| 2026.02.25 | ₩58,316 | ₩58,316 | ₩58,141 | ₩58,175 | -0.24% | 4.9만 |
|---|
| 2026.02.24 | ₩58,289 | ₩58,289 | ₩58,168 | ₩58,199 | -0.15% | 7.7만 |
|---|
| 2026.02.23 | ₩58,436 | ₩58,462 | ₩58,312 | ₩58,423 | -0.02% | 7.5만 |
|---|
| 2026.02.20 | ₩58,276 | ₩58,302 | ₩58,182 | ₩58,294 | +0.03% | 5.6만 |
|---|
| 2026.02.19 | ₩58,235 | ₩58,316 | ₩58,208 | ₩58,276 | +0.07% | 4.4만 |
|---|
| 2026.02.18 | ₩58,289 | ₩58,302 | ₩58,249 | ₩58,262 | -0.05% | 6.8만 |
|---|
| 2026.02.17 | ₩58,316 | ₩58,383 | ₩58,289 | ₩58,349 | +0.06% | 6.1만 |
|---|
| 2026.02.13 | ₩58,423 | ₩58,423 | ₩58,249 | ₩58,302 | -0.21% | 6.6만 |
|---|
| 2026.02.12 | ₩58,002 | ₩58,195 | ₩58,002 | ₩58,195 | +0.33% | 9.7만 |
|---|
| 2026.02.11 | ₩58,021 | ₩58,021 | ₩57,861 | ₩57,907 | -0.20% | 10.8만 |
|---|
| 2026.02.10 | ₩57,981 | ₩58,048 | ₩57,967 | ₩58,007 | +0.05% | 9.7만 |
|---|
| 2026.02.09 | ₩57,766 | ₩57,833 | ₩57,726 | ₩57,793 | +0.05% | 7.8만 |
|---|
| 2026.02.06 | ₩57,981 | ₩57,981 | ₩57,739 | ₩57,873 | -0.19% | 5.8만 |
|---|
| 2026.02.05 | ₩57,900 | ₩57,900 | ₩57,672 | ₩57,806 | -0.16% | 9.5만 |
|---|
| 2026.02.04 | ₩57,565 | ₩57,605 | ₩57,525 | ₩57,565 | 0.00% | 34.3만 |
|---|
| 2026.02.03 | ₩57,578 | ₩57,632 | ₩57,525 | ₩57,612 | +0.06% | 4만 |
|---|
| 2026.02.02 | ₩57,766 | ₩57,766 | ₩57,573 | ₩57,598 | -0.29% | 10.4만 |
|---|
| 2026.01.30 | ₩57,686 | ₩57,711 | ₩57,618 | ₩57,664 | -0.04% | 8.7만 |
|---|
| 2026.01.29 | ₩57,592 | ₩57,699 | ₩57,592 | ₩57,659 | +0.12% | 4.1만 |
|---|
| 2026.01.28 | ₩57,632 | ₩57,645 | ₩57,578 | ₩57,618 | -0.02% | 3.1만 |
|---|
| 2026.01.27 | ₩57,739 | ₩57,739 | ₩57,632 | ₩57,645 | -0.16% | 4.1만 |
|---|
| 2026.01.26 | ₩58,074 | ₩58,074 | ₩57,860 | ₩57,927 | -0.25% | 5만 |
|---|
| 2026.01.23 | ₩57,954 | ₩57,954 | ₩57,739 | ₩57,806 | -0.25% | 10.2만 |
|---|
| 2026.01.22 | ₩57,726 | ₩57,793 | ₩57,672 | ₩57,753 | +0.05% | 8.1만 |
|---|
| 2026.01.21 | ₩57,672 | ₩57,766 | ₩57,620 | ₩57,766 | +0.16% | 9.7만 |
|---|
| 2026.01.20 | ₩57,726 | ₩57,779 | ₩57,605 | ₩57,632 | -0.16% | 9.5만 |
|---|
| 2026.01.16 | ₩57,927 | ₩57,927 | ₩57,779 | ₩57,813 | -0.20% | 11.3만 |
|---|
| 2026.01.15 | ₩58,021 | ₩58,021 | ₩57,913 | ₩57,927 | -0.16% | 12.5만 |
|---|
| 2026.01.14 | ₩57,940 | ₩58,021 | ₩57,900 | ₩57,994 | +0.09% | 489.5만 |
|---|
| 2026.01.13 | ₩57,860 | ₩57,913 | ₩57,793 | ₩57,873 | +0.02% | 3만 |
|---|
| 2026.01.12 | ₩57,806 | ₩57,913 | ₩57,779 | ₩57,833 | +0.05% | 2.4만 |
|---|
| 2026.01.09 | ₩57,820 | ₩57,873 | ₩57,766 | ₩57,846 | +0.05% | 2.5만 |
|---|
| 2026.01.08 | ₩57,712 | ₩57,766 | ₩57,686 | ₩57,692 | -0.03% | 4.5만 |
|---|
| 2026.01.07 | ₩57,860 | ₩57,873 | ₩57,766 | ₩57,846 | -0.02% | 9.7만 |
|---|
| 2026.01.06 | ₩57,686 | ₩57,779 | ₩57,651 | ₩57,779 | +0.16% | 7.7만 |
|---|
| 2026.01.05 | ₩57,686 | ₩57,793 | ₩57,686 | ₩57,766 | +0.14% | 8.3만 |
|---|
| 2026.01.02 | ₩57,766 | ₩57,766 | ₩57,663 | ₩57,726 | -0.07% | 4.2만 |
|---|
| 2025.12.31 | ₩57,846 | ₩57,846 | ₩57,712 | ₩57,712 | -0.23% | 14.7만 |
|---|
| 2025.12.30 | ₩57,967 | ₩57,967 | ₩57,793 | ₩57,806 | -0.28% | 5.5만 |
|---|
| 2025.12.29 | ₩57,860 | ₩57,860 | ₩57,793 | ₩57,840 | -0.03% | 19.4만 |
|---|
| 2025.12.26 | ₩57,739 | ₩57,793 | ₩57,739 | ₩57,773 | +0.06% | 4.3천 |
|---|
| 2025.12.24 | ₩57,712 | ₩57,739 | ₩57,665 | ₩57,739 | +0.05% | 1.2만 |
|---|
| 2025.12.23 | ₩57,498 | ₩57,659 | ₩57,480 | ₩57,578 | +0.14% | 9.2만 |
|---|
| 2025.12.22 | ₩57,887 | ₩57,887 | ₩57,806 | ₩57,873 | -0.02% | 14.2만 |
|---|
| 2025.12.19 | ₩57,900 | ₩57,940 | ₩57,846 | ₩57,873 | -0.05% | 9.3만 |
|---|
| 2025.12.18 | ₩57,967 | ₩57,967 | ₩57,887 | ₩57,913 | -0.09% | 5.5만 |
|---|
| 2025.12.17 | ₩57,779 | ₩57,833 | ₩57,766 | ₩57,820 | +0.07% | 3만 |
|---|
| 2025.12.16 | ₩57,779 | ₩57,846 | ₩57,712 | ₩57,793 | +0.02% | 3.5만 |
|---|
| 2025.12.15 | ₩57,739 | ₩57,793 | ₩57,659 | ₩57,734 | -0.01% | 7.2만 |
|---|
| 2025.12.12 | ₩57,739 | ₩57,739 | ₩57,645 | ₩57,659 | -0.14% | 1.9만 |
|---|
| 2025.12.11 | ₩57,900 | ₩57,974 | ₩57,813 | ₩57,846 | -0.09% | 4.8만 |
|---|
| 2025.12.10 | ₩57,618 | ₩57,840 | ₩57,618 | ₩57,840 | +0.38% | 5.8만 |
|---|
| 2025.12.09 | ₩57,766 | ₩57,766 | ₩57,618 | ₩57,659 | -0.19% | 5.9만 |
|---|
| 2025.12.08 | ₩57,779 | ₩57,779 | ₩57,592 | ₩57,645 | -0.23% | 1.9만 |
|---|
| 2025.12.05 | ₩57,927 | ₩57,927 | ₩57,714 | ₩57,739 | -0.32% | 3.8만 |
|---|
| 2025.12.04 | ₩57,994 | ₩57,994 | ₩57,806 | ₩57,820 | -0.30% | 136.3만 |
|---|
| 2025.12.03 | ₩58,007 | ₩58,007 | ₩57,860 | ₩57,947 | -0.10% | 7.4만 |
|---|
| 2025.12.02 | ₩57,779 | ₩57,885 | ₩57,753 | ₩57,820 | +0.07% | 13.2만 |
|---|
| 2025.12.01 | ₩57,820 | ₩57,967 | ₩57,739 | ₩57,766 | -0.09% | 2.3만 |
|---|
| 2025.11.28 | ₩58,034 | ₩58,190 | ₩57,954 | ₩58,066 | +0.06% | 9.8천 |
|---|
| 2025.11.26 | ₩57,981 | ₩58,155 | ₩57,974 | ₩58,155 | +0.30% | 4.6만 |
|---|
| 2025.11.25 | ₩58,074 | ₩58,101 | ₩58,019 | ₩58,069 | -0.01% | 3.5만 |
|---|
| 2025.11.24 | ₩57,913 | ₩57,954 | ₩57,860 | ₩57,887 | -0.05% | 3.6만 |
|---|
| 2025.11.21 | ₩58,021 | ₩58,074 | ₩57,967 | ₩58,040 | +0.03% | 4.4만 |
|---|
| 2025.11.20 | ₩57,940 | ₩57,954 | ₩57,887 | ₩57,905 | -0.06% | 2.9만 |
|---|
| 2025.11.19 | ₩57,873 | ₩57,934 | ₩57,833 | ₩57,860 | -0.02% | 7.9만 |
|---|
| 2025.11.18 | ₩57,924 | ₩57,927 | ₩57,806 | ₩57,887 | -0.06% | 5.9만 |
|---|
| 2025.11.17 | ₩57,860 | ₩57,900 | ₩57,820 | ₩57,833 | -0.05% | 4.8만 |
|---|
| 2025.11.14 | ₩58,007 | ₩58,021 | ₩57,806 | ₩57,833 | -0.30% | 11.8만 |
|---|
| 2025.11.13 | ₩57,966 | ₩58,115 | ₩57,913 | ₩57,940 | -0.04% | 3.4만 |
|---|
| 2025.11.12 | ₩57,981 | ₩58,125 | ₩57,981 | ₩58,034 | +0.09% | 3.1만 |
|---|
| 2025.11.11 | ₩58,168 | ₩58,168 | ₩57,979 | ₩58,041 | -0.22% | 6.5만 |
|---|
| 2025.11.10 | ₩57,893 | ₩57,994 | ₩57,880 | ₩57,922 | +0.05% | 3.1만 |
|---|
| 2025.11.07 | ₩58,115 | ₩58,115 | ₩57,900 | ₩57,905 | -0.36% | 1.6만 |
|---|
| 2025.11.06 | ₩57,964 | ₩57,967 | ₩57,887 | ₩57,900 | -0.11% | 21.2만 |
|---|
| 2025.11.05 | ₩57,873 | ₩57,873 | ₩57,672 | ₩57,672 | -0.35% | 5.1만 |
|---|
| 2025.11.04 | ₩57,806 | ₩57,960 | ₩57,806 | ₩57,846 | +0.07% | 3만 |
|---|
| 2025.11.03 | ₩57,833 | ₩57,860 | ₩57,766 | ₩57,860 | +0.05% | 3.5만 |
|---|
| 2025.10.31 | ₩57,981 | ₩57,981 | ₩57,887 | ₩57,887 | -0.16% | 5.2만 |
|---|
| 2025.10.30 | ₩57,900 | ₩58,074 | ₩57,893 | ₩57,962 | +0.11% | 4.4만 |
|---|
| 2025.10.29 | ₩58,262 | ₩58,276 | ₩58,034 | ₩58,041 | -0.38% | 5.1만 |
|---|
| 2025.10.28 | ₩58,289 | ₩58,316 | ₩58,262 | ₩58,289 | 0.00% | 2.1만 |
|---|
| 2025.10.27 | ₩58,436 | ₩58,517 | ₩58,329 | ₩58,517 | +0.14% | 4.5만 |
|---|
| 2025.10.24 | ₩58,544 | ₩58,544 | ₩58,383 | ₩58,410 | -0.23% | 7만 |
|---|
| 2025.10.23 | ₩58,377 | ₩58,436 | ₩58,343 | ₩58,383 | +0.01% | 16.2만 |
|---|
| 2025.10.22 | ₩58,624 | ₩58,624 | ₩58,396 | ₩58,491 | -0.23% | 3.7만 |
|---|
| 2025.10.21 | ₩58,450 | ₩58,530 | ₩58,423 | ₩58,436 | -0.02% | 4.7만 |
|---|
| 2025.10.20 | ₩58,436 | ₩58,436 | ₩58,343 | ₩58,396 | -0.07% | 8.3만 |
|---|
| 2025.10.17 | ₩58,383 | ₩58,403 | ₩58,262 | ₩58,302 | -0.14% | 3만 |
|---|
| 2025.10.16 | ₩58,141 | ₩58,396 | ₩58,141 | ₩58,343 | +0.35% | 4.7만 |
|---|
| 2025.10.15 | ₩58,249 | ₩58,276 | ₩58,128 | ₩58,141 | -0.18% | 4.5만 |
|---|
| 2025.10.14 | ₩58,128 | ₩58,208 | ₩58,115 | ₩58,182 | +0.09% | 14.5만 |
|---|
| 2025.10.13 | ₩58,041 | ₩58,094 | ₩57,994 | ₩58,061 | +0.03% | 2.2만 |
|---|
| 2025.10.10 | ₩57,905 | ₩58,088 | ₩57,905 | ₩58,021 | +0.20% | 8.9만 |
|---|