시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Capital Appreciation Equity ETF 과거 주가
T. Rowe Price Capital Appreciation Equity ETF · TCAF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Capital Appreciation Equity ETF · TCAF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,026 | ₩58,300 | ₩57,939 | ₩58,253 | +0.39% | 40.5만 |
| 2026.10.08 | ₩57,945 | ₩57,945 | ₩57,498 | ₩57,732 | -0.37% | 69.7만 |
| 2026.10.07 | ₩57,798 | ₩58,092 | ₩57,671 | ₩58,066 | +0.46% | 52.9만 |
| 2026.10.06 | ₩57,892 | ₩58,133 | ₩57,745 | ₩57,919 | +0.05% | 50.5만 |
| 2026.10.05 | ₩57,277 | ₩57,732 | ₩57,264 | ₩57,585 | +0.54% | 64.7만 |
| 2026.10.02 | ₩56,983 | ₩57,043 | ₩56,676 | ₩56,850 | -0.23% | 53.6만 |
| 2026.10.01 | ₩56,689 | ₩56,783 | ₩56,255 | ₩56,502 | -0.33% | 57.4만 |
| 2026.09.30 | ₩56,783 | ₩56,970 | ₩56,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,489 |
| -0.52% |
| 48.7만 |
| 2026.09.29 | ₩56,676 | ₩56,695 | ₩56,435 | ₩56,649 | -0.05% | 46만 |
|---|
| 2026.09.28 | ₩56,890 | ₩56,890 | ₩56,449 | ₩56,689 | -0.35% | 35.7만 |
|---|
| 2026.09.25 | ₩56,903 | ₩57,154 | ₩56,709 | ₩57,090 | +0.33% | 57.4만 |
|---|
| 2026.09.24 | ₩56,569 | ₩56,876 | ₩56,429 | ₩56,796 | +0.40% | 58.5만 |
|---|
| 2026.09.23 | ₩57,411 | ₩57,411 | ₩56,669 | ₩56,810 | -1.05% | 44.5만 |
|---|
| 2026.09.22 | ₩57,478 | ₩57,591 | ₩57,398 | ₩57,438 | -0.07% | 53.7만 |
|---|
| 2026.09.21 | ₩56,810 | ₩57,478 | ₩56,763 | ₩57,398 | +1.04% | 64.3만 |
|---|
| 2026.09.18 | ₩56,716 | ₩56,716 | ₩56,268 | ₩56,462 | -0.45% | 57.7만 |
|---|
| 2026.09.17 | ₩56,703 | ₩56,773 | ₩56,469 | ₩56,596 | -0.19% | 43.6만 |
|---|
| 2026.09.16 | ₩56,369 | ₩56,542 | ₩55,727 | ₩56,021 | -0.62% | 62.2만 |
|---|
| 2026.09.15 | ₩56,475 | ₩56,475 | ₩56,008 | ₩56,128 | -0.62% | 67.8만 |
|---|
| 2026.09.14 | ₩56,395 | ₩56,630 | ₩56,242 | ₩56,489 | +0.17% | 42.1만 |
|---|
| 2026.09.11 | ₩56,769 | ₩56,852 | ₩56,622 | ₩56,663 | -0.19% | 46.3만 |
|---|
| 2026.09.10 | ₩56,382 | ₩56,516 | ₩56,208 | ₩56,262 | -0.21% | 37.4만 |
|---|
| 2026.09.09 | ₩56,876 | ₩56,890 | ₩56,582 | ₩56,649 | -0.40% | 42.7만 |
|---|
| 2026.09.08 | ₩57,063 | ₩57,224 | ₩56,963 | ₩57,037 | -0.05% | 52.2만 |
|---|
| 2026.09.04 | ₩57,371 | ₩57,383 | ₩57,090 | ₩57,237 | -0.23% | 50.7만 |
|---|
| 2026.09.03 | ₩57,224 | ₩57,558 | ₩57,023 | ₩57,464 | +0.42% | 76.2만 |
|---|
| 2026.09.02 | ₩56,622 | ₩57,117 | ₩56,622 | ₩57,037 | +0.73% | 59.3만 |
|---|
| 2026.09.01 | ₩56,796 | ₩56,850 | ₩56,455 | ₩56,636 | -0.28% | 68.4만 |
|---|
| 2026.08.31 | ₩57,023 | ₩57,124 | ₩56,916 | ₩57,023 | 0.00% | 39.5만 |
|---|
| 2026.08.28 | ₩57,384 | ₩57,625 | ₩57,190 | ₩57,224 | -0.28% | 38만 |
|---|
| 2026.08.27 | ₩57,291 | ₩57,398 | ₩57,104 | ₩57,398 | +0.19% | 45.7만 |
|---|
| 2026.08.26 | ₩56,943 | ₩57,216 | ₩56,903 | ₩57,157 | +0.38% | 44.4만 |
|---|
| 2026.08.25 | ₩56,916 | ₩57,003 | ₩56,783 | ₩56,970 | +0.09% | 41.7만 |
|---|
| 2026.08.24 | ₩56,729 | ₩56,776 | ₩56,475 | ₩56,679 | -0.09% | 36.3만 |
|---|
| 2026.08.21 | ₩56,850 | ₩56,943 | ₩56,676 | ₩56,743 | -0.19% | 43.5만 |
|---|
| 2026.08.20 | ₩56,622 | ₩56,850 | ₩56,495 | ₩56,542 | -0.14% | 42.7만 |
|---|
| 2026.08.19 | ₩56,783 | ₩56,990 | ₩56,676 | ₩56,850 | +0.12% | 48.9만 |
|---|
| 2026.08.18 | ₩56,622 | ₩56,743 | ₩56,462 | ₩56,489 | -0.24% | 65.4만 |
|---|
| 2026.08.17 | ₩57,277 | ₩57,395 | ₩56,943 | ₩56,983 | -0.51% | 51.5만 |
|---|
| 2026.08.14 | ₩57,384 | ₩57,411 | ₩57,264 | ₩57,384 | 0.00% | 39.2만 |
|---|
| 2026.08.13 | ₩57,411 | ₩57,645 | ₩57,324 | ₩57,411 | 0.00% | 103.9만 |
|---|
| 2026.08.12 | ₩57,438 | ₩57,438 | ₩57,170 | ₩57,304 | -0.23% | 120.7만 |
|---|
| 2026.08.11 | ₩57,504 | ₩57,504 | ₩57,170 | ₩57,264 | -0.42% | 83.9만 |
|---|
| 2026.08.10 | ₩57,197 | ₩57,431 | ₩57,184 | ₩57,277 | +0.14% | 45.1만 |
|---|
| 2026.08.07 | ₩57,331 | ₩57,424 | ₩57,164 | ₩57,264 | -0.12% | 34.2만 |
|---|
| 2026.08.06 | ₩57,063 | ₩57,210 | ₩56,903 | ₩57,184 | +0.21% | 46만 |
|---|
| 2026.08.05 | ₩57,451 | ₩57,518 | ₩56,843 | ₩56,890 | -0.98% | 55.9만 |
|---|
| 2026.08.04 | ₩56,435 | ₩57,237 | ₩56,409 | ₩57,090 | +1.16% | 96.9만 |
|---|
| 2026.08.03 | ₩55,567 | ₩56,382 | ₩55,567 | ₩56,302 | +1.32% | 41.9만 |
|---|
| 2026.07.31 | ₩55,313 | ₩55,587 | ₩54,872 | ₩55,446 | +0.24% | 47.8만 |
|---|
| 2026.07.30 | ₩54,484 | ₩54,972 | ₩54,364 | ₩54,965 | +0.88% | 48.4만 |
|---|
| 2026.07.29 | ₩54,845 | ₩54,992 | ₩54,043 | ₩54,123 | -1.32% | 74.3만 |
|---|
| 2026.07.28 | ₩54,604 | ₩54,979 | ₩54,591 | ₩54,858 | +0.46% | 62.1만 |
|---|
| 2026.07.27 | ₩54,979 | ₩55,045 | ₩54,424 | ₩54,604 | -0.68% | 45.2만 |
|---|
| 2026.07.24 | ₩54,685 | ₩54,845 | ₩54,457 | ₩54,538 | -0.27% | 37.8만 |
|---|
| 2026.07.23 | ₩54,511 | ₩54,785 | ₩54,371 | ₩54,578 | +0.12% | 51.9만 |
|---|
| 2026.07.22 | ₩55,059 | ₩55,230 | ₩54,939 | ₩55,059 | 0.00% | 50.2만 |
|---|
| 2026.07.21 | ₩54,925 | ₩55,192 | ₩54,705 | ₩55,139 | +0.39% | 40만 |
|---|
| 2026.07.20 | ₩55,152 | ₩55,339 | ₩54,878 | ₩54,912 | -0.44% | 57.3만 |
|---|
| 2026.07.17 | ₩54,992 | ₩55,239 | ₩54,858 | ₩54,952 | -0.07% | 51.4만 |
|---|
| 2026.07.16 | ₩55,740 | ₩55,901 | ₩55,372 | ₩55,620 | -0.22% | 83.9만 |
|---|
| 2026.07.15 | ₩55,834 | ₩55,954 | ₩55,727 | ₩55,874 | +0.07% | 45.6만 |
|---|
| 2026.07.14 | ₩55,634 | ₩55,794 | ₩55,446 | ₩55,647 | +0.02% | 57.8만 |
|---|
| 2026.07.13 | ₩55,887 | ₩55,968 | ₩55,527 | ₩55,593 | -0.53% | 76.6만 |
|---|
| 2026.07.10 | ₩55,887 | ₩56,034 | ₩55,540 | ₩56,021 | +0.24% | 46.3만 |
|---|
| 2026.07.09 | ₩55,420 | ₩55,740 | ₩55,286 | ₩55,714 | +0.53% | 46.5만 |
|---|
| 2026.07.08 | ₩55,273 | ₩55,386 | ₩54,965 | ₩55,366 | +0.17% | 43.6만 |
|---|
| 2026.07.07 | ₩55,634 | ₩55,727 | ₩55,406 | ₩55,527 | -0.19% | 76.4만 |
|---|
| 2026.07.06 | ₩55,620 | ₩55,714 | ₩55,353 | ₩55,580 | -0.07% | 37만 |
|---|
| 2026.07.02 | ₩55,259 | ₩55,520 | ₩55,019 | ₩55,339 | +0.15% | 82.5만 |
|---|
| 2026.07.01 | ₩55,045 | ₩55,380 | ₩54,805 | ₩55,126 | +0.15% | 37.6만 |
|---|
| 2026.06.30 | ₩54,591 | ₩54,979 | ₩54,504 | ₩54,925 | +0.61% | 69.3만 |
|---|
| 2026.06.29 | ₩54,337 | ₩54,571 | ₩54,150 | ₩54,551 | +0.39% | 57.3만 |
|---|
| 2026.06.26 | ₩53,482 | ₩54,197 | ₩53,482 | ₩54,030 | +1.02% | 55만 |
|---|
| 2026.06.25 | ₩53,856 | ₩53,976 | ₩53,469 | ₩53,616 | -0.45% | 53.6만 |
|---|
| 2026.06.24 | ₩53,562 | ₩54,070 | ₩53,518 | ₩53,575 | +0.02% | 102.5만 |
|---|
| 2026.06.23 | ₩53,281 | ₩53,743 | ₩53,275 | ₩53,402 | +0.23% | 374.3만 |
|---|
| 2026.06.22 | ₩54,030 | ₩54,270 | ₩53,756 | ₩53,829 | -0.37% | 32.8만 |
|---|
| 2026.06.18 | ₩54,003 | ₩54,037 | ₩53,646 | ₩53,963 | -0.07% | 108.7만 |
|---|
| 2026.06.17 | ₩54,123 | ₩54,244 | ₩53,260 | ₩53,362 | -1.41% | 66.1만 |
|---|
| 2026.06.16 | ₩54,324 | ₩54,384 | ₩54,090 | ₩54,150 | -0.32% | 38.1만 |
|---|
| 2026.06.15 | ₩53,963 | ₩54,411 | ₩53,950 | ₩54,310 | +0.64% | 52.3만 |
|---|
| 2026.06.12 | ₩53,428 | ₩53,561 | ₩52,921 | ₩53,308 | -0.23% | 43.1만 |
|---|
| 2026.06.11 | ₩52,840 | ₩53,375 | ₩52,520 | ₩53,215 | +0.71% | 76.6만 |
|---|
| 2026.06.10 | ₩53,295 | ₩53,602 | ₩52,700 | ₩52,747 | -1.03% | 70만 |
|---|
| 2026.06.09 | ₩53,682 | ₩53,967 | ₩52,627 | ₩53,509 | -0.32% | 66.5만 |
|---|
| 2026.06.08 | ₩53,816 | ₩53,908 | ₩53,342 | ₩53,388 | -0.79% | 63.1만 |
|---|
| 2026.06.05 | ₩54,484 | ₩54,564 | ₩53,375 | ₩53,495 | -1.82% | 75.3만 |
|---|
| 2026.06.04 | ₩54,391 | ₩54,751 | ₩54,391 | ₩54,685 | +0.54% | 59만 |
|---|
| 2026.06.03 | ₩54,658 | ₩54,691 | ₩54,371 | ₩54,404 | -0.46% | 51.1만 |
|---|
| 2026.06.02 | ₩54,645 | ₩54,785 | ₩54,538 | ₩54,658 | +0.02% | 46만 |
|---|
| 2026.06.01 | ₩54,872 | ₩55,045 | ₩54,798 | ₩54,832 | -0.07% | 72.1만 |
|---|
| 2026.05.29 | ₩54,792 | ₩55,005 | ₩54,760 | ₩54,939 | +0.27% | 50.1만 |
|---|
| 2026.05.28 | ₩54,471 | ₩54,785 | ₩54,391 | ₩54,765 | +0.54% | 229.3만 |
|---|
| 2026.05.27 | ₩54,351 | ₩54,484 | ₩54,250 | ₩54,391 | +0.07% | 46.1만 |
|---|
| 2026.05.26 | ₩54,257 | ₩54,391 | ₩54,151 | ₩54,297 | +0.07% | 129.6만 |
|---|
| 2026.05.22 | ₩54,137 | ₩54,337 | ₩54,030 | ₩54,043 | -0.17% | 51.2만 |
|---|
| 2026.05.21 | ₩53,575 | ₩54,016 | ₩53,475 | ₩53,950 | +0.70% | 38.7만 |
|---|
| 2026.05.20 | ₩53,375 | ₩53,769 | ₩53,161 | ₩53,763 | +0.73% | 39.1만 |
|---|
| 2026.05.19 | ₩53,295 | ₩53,455 | ₩53,114 | ₩53,215 | -0.15% | 45.7만 |
|---|
| 2026.05.18 | ₩53,442 | ₩53,696 | ₩53,121 | ₩53,482 | +0.08% | 97.6만 |
|---|
| 2026.05.15 | ₩53,669 | ₩53,736 | ₩53,375 | ₩53,402 | -0.50% | 56.1만 |
|---|
| 2026.05.14 | ₩53,709 | ₩54,157 | ₩53,709 | ₩54,030 | +0.60% | 63.2만 |
|---|
| 2026.05.13 | ₩53,428 | ₩53,823 | ₩53,255 | ₩53,722 | +0.55% | 108.4만 |
|---|
| 2026.05.12 | ₩53,362 | ₩53,549 | ₩53,175 | ₩53,495 | +0.25% | 77만 |
|---|
| 2026.05.11 | ₩53,549 | ₩53,756 | ₩53,442 | ₩53,469 | -0.15% | 71.6만 |
|---|
| 2026.05.08 | ₩53,562 | ₩53,730 | ₩53,495 | ₩53,669 | +0.20% | 43.1만 |
|---|
| 2026.05.07 | ₩53,602 | ₩53,649 | ₩53,255 | ₩53,415 | -0.35% | 82.2만 |
|---|
| 2026.05.06 | ₩53,148 | ₩53,490 | ₩53,054 | ₩53,402 | +0.48% | 59.4만 |
|---|
| 2026.05.05 | ₩52,974 | ₩53,054 | ₩52,834 | ₩52,947 | -0.05% | 51.6만 |
|---|
| 2026.05.04 | ₩52,546 | ₩52,787 | ₩52,286 | ₩52,546 | 0.00% | 41만 |
|---|
| 2026.05.01 | ₩52,747 | ₩52,987 | ₩52,560 | ₩52,560 | -0.35% | 79.1만 |
|---|
| 2026.04.30 | ₩52,293 | ₩52,600 | ₩51,852 | ₩52,493 | +0.38% | 52.9만 |
|---|
| 2026.04.29 | ₩52,293 | ₩52,381 | ₩52,146 | ₩52,373 | +0.15% | 71.5만 |
|---|
| 2026.04.28 | ₩52,306 | ₩52,399 | ₩52,146 | ₩52,293 | -0.03% | 131.6만 |
|---|
| 2026.04.27 | ₩52,573 | ₩52,720 | ₩52,533 | ₩52,560 | -0.03% | 63만 |
|---|
| 2026.04.24 | ₩52,386 | ₩52,707 | ₩52,267 | ₩52,693 | +0.59% | 62.6만 |
|---|
| 2026.04.23 | ₩52,266 | ₩52,345 | ₩51,635 | ₩52,079 | -0.36% | 58.6만 |
|---|
| 2026.04.22 | ₩52,293 | ₩52,440 | ₩52,159 | ₩52,440 | +0.28% | 45.1만 |
|---|
| 2026.04.21 | ₩52,319 | ₩52,426 | ₩51,825 | ₩51,905 | -0.79% | 51.9만 |
|---|
| 2026.04.20 | ₩52,146 | ₩52,212 | ₩51,918 | ₩52,105 | -0.08% | 50.5만 |
|---|
| 2026.04.17 | ₩52,025 | ₩52,421 | ₩52,025 | ₩52,239 | +0.41% | 65.7만 |
|---|
| 2026.04.16 | ₩51,584 | ₩51,684 | ₩51,344 | ₩51,638 | +0.10% | 65.5만 |
|---|
| 2026.04.15 | ₩51,170 | ₩51,527 | ₩51,110 | ₩51,451 | +0.55% | 59.9만 |
|---|
| 2026.04.14 | ₩50,502 | ₩51,117 | ₩50,502 | ₩51,117 | +1.22% | 48.6만 |
|---|
| 2026.04.13 | ₩49,740 | ₩50,368 | ₩49,660 | ₩50,368 | +1.26% | 56.3만 |
|---|
| 2026.04.10 | ₩49,941 | ₩50,054 | ₩49,753 | ₩49,847 | -0.19% | 63.6만 |
|---|
| 2026.04.09 | ₩49,486 | ₩49,914 | ₩49,359 | ₩49,847 | +0.73% | 176.9만 |
|---|
| 2026.04.08 | ₩49,633 | ₩49,633 | ₩49,199 | ₩49,486 | -0.30% | 66만 |
|---|
| 2026.04.07 | ₩48,136 | ₩48,377 | ₩47,762 | ₩48,377 | +0.50% | 70.3만 |
|---|
| 2026.04.06 | ₩47,923 | ₩48,230 | ₩47,909 | ₩48,203 | +0.59% | 68.6만 |
|---|
| 2026.04.02 | ₩47,201 | ₩48,043 | ₩47,107 | ₩47,963 | +1.61% | 77만 |
|---|
| 2026.04.01 | ₩47,802 | ₩48,110 | ₩47,669 | ₩47,776 | -0.06% | 61.4만 |
|---|
| 2026.03.31 | ₩46,706 | ₩47,622 | ₩46,633 | ₩47,562 | +1.83% | 93.8만 |
|---|
| 2026.03.30 | ₩46,546 | ₩46,626 | ₩46,012 | ₩46,185 | -0.78% | 95.9만 |
|---|
| 2026.03.27 | ₩46,934 | ₩46,934 | ₩46,105 | ₩46,172 | -1.62% | 82.3만 |
|---|
| 2026.03.26 | ₩47,535 | ₩47,869 | ₩47,054 | ₩47,054 | -1.01% | 387.9만 |
|---|
| 2026.03.25 | ₩48,029 | ₩48,163 | ₩47,695 | ₩47,909 | -0.25% | 53.6만 |
|---|
| 2026.03.24 | ₩47,642 | ₩47,809 | ₩47,428 | ₩47,562 | -0.17% | 147.5만 |
|---|
| 2026.03.23 | ₩48,217 | ₩48,424 | ₩47,876 | ₩47,923 | -0.61% | 53.4만 |
|---|
| 2026.03.20 | ₩48,110 | ₩48,110 | ₩47,254 | ₩47,495 | -1.28% | 71.5만 |
|---|
| 2026.03.19 | ₩47,936 | ₩48,444 | ₩47,882 | ₩48,203 | +0.56% | 58만 |
|---|
| 2026.03.18 | ₩48,858 | ₩48,858 | ₩48,230 | ₩48,230 | -1.29% | 78만 |
|---|
| 2026.03.17 | ₩49,206 | ₩49,370 | ₩48,992 | ₩49,072 | -0.27% | 68.9만 |
|---|
| 2026.03.16 | ₩48,871 | ₩49,219 | ₩48,871 | ₩49,005 | +0.27% | 52.9만 |
|---|
| 2026.03.13 | ₩48,965 | ₩49,165 | ₩48,438 | ₩48,497 | -0.96% | 56.8만 |
|---|
| 2026.03.12 | ₩49,259 | ₩49,276 | ₩48,765 | ₩48,805 | -0.92% | 79.9만 |
|---|
| 2026.03.11 | ₩49,753 | ₩49,834 | ₩49,393 | ₩49,553 | -0.40% | 45.7만 |
|---|
| 2026.03.10 | ₩49,874 | ₩50,168 | ₩49,566 | ₩49,713 | -0.32% | 82.1만 |
|---|
| 2026.03.09 | ₩49,112 | ₩50,061 | ₩48,845 | ₩49,967 | +1.74% | 102.3만 |
|---|
| 2026.03.06 | ₩49,593 | ₩49,773 | ₩49,339 | ₩49,540 | -0.11% | 69.1만 |
|---|
| 2026.03.05 | ₩50,088 | ₩50,361 | ₩49,749 | ₩50,128 | +0.08% | 97.4만 |
|---|
| 2026.03.04 | ₩50,034 | ₩50,462 | ₩49,900 | ₩50,315 | +0.56% | 65.8만 |
|---|
| 2026.03.03 | ₩49,459 | ₩50,110 | ₩49,119 | ₩49,967 | +1.03% | 88.6만 |
|---|
| 2026.03.02 | ₩49,780 | ₩50,446 | ₩49,700 | ₩50,315 | +1.07% | 65.9만 |
|---|
| 2026.02.27 | ₩50,034 | ₩50,402 | ₩49,987 | ₩50,355 | +0.64% | 87.9만 |
|---|
| 2026.02.26 | ₩50,782 | ₩50,782 | ₩50,161 | ₩50,542 | -0.47% | 56.8만 |
|---|
| 2026.02.25 | ₩50,622 | ₩50,781 | ₩50,529 | ₩50,716 | +0.18% | 56.2만 |
|---|
| 2026.02.24 | ₩50,061 | ₩50,529 | ₩49,927 | ₩50,435 | +0.75% | 103.9만 |
|---|
| 2026.02.23 | ₩50,275 | ₩50,522 | ₩49,894 | ₩50,007 | -0.53% | 65.6만 |
|---|
| 2026.02.20 | ₩49,860 | ₩50,455 | ₩49,834 | ₩50,435 | +1.15% | 77.1만 |
|---|
| 2026.02.19 | ₩49,834 | ₩50,034 | ₩49,747 | ₩50,034 | +0.40% | 95.3만 |
|---|
| 2026.02.18 | ₩49,767 | ₩50,161 | ₩49,713 | ₩49,981 | +0.43% | 78.3만 |
|---|
| 2026.02.17 | ₩49,433 | ₩49,815 | ₩49,212 | ₩49,713 | +0.57% | 114.9만 |
|---|
| 2026.02.13 | ₩49,606 | ₩49,887 | ₩49,378 | ₩49,540 | -0.13% | 59.4만 |
|---|
| 2026.02.12 | ₩50,368 | ₩50,395 | ₩49,459 | ₩49,540 | -1.64% | 112.1만 |
|---|
| 2026.02.11 | ₩50,542 | ₩50,542 | ₩50,034 | ₩50,221 | -0.63% | 98.4만 |
|---|
| 2026.02.10 | ₩50,462 | ₩50,595 | ₩50,268 | ₩50,275 | -0.37% | 106.4만 |
|---|
| 2026.02.09 | ₩50,088 | ₩50,475 | ₩50,047 | ₩50,368 | +0.56% | 94만 |
|---|
| 2026.02.06 | ₩49,700 | ₩50,321 | ₩49,653 | ₩50,235 | +1.08% | 89.4만 |
|---|
| 2026.02.05 | ₩49,954 | ₩50,029 | ₩49,353 | ₩49,473 | -0.96% | 102만 |
|---|
| 2026.02.04 | ₩50,448 | ₩50,582 | ₩49,967 | ₩50,235 | -0.42% | 107.3만 |
|---|
| 2026.02.03 | ₩51,170 | ₩51,223 | ₩50,180 | ₩50,529 | -1.25% | 63.8만 |
|---|
| 2026.02.02 | ₩50,849 | ₩51,270 | ₩50,849 | ₩51,117 | +0.53% | 75.5만 |
|---|
| 2026.01.30 | ₩51,023 | ₩51,161 | ₩50,702 | ₩51,050 | +0.05% | 118.7만 |
|---|
| 2026.01.29 | ₩51,491 | ₩51,568 | ₩50,615 | ₩51,264 | -0.44% | 112.9만 |
|---|
| 2026.01.28 | ₩51,785 | ₩51,846 | ₩51,424 | ₩51,531 | -0.49% | 113.2만 |
|---|
| 2026.01.27 | ₩51,598 | ₩51,747 | ₩51,551 | ₩51,718 | +0.23% | 153.3만 |
|---|
| 2026.01.26 | ₩51,491 | ₩51,758 | ₩51,491 | ₩51,651 | +0.31% | 96.6만 |
|---|
| 2026.01.23 | ₩51,384 | ₩51,544 | ₩51,310 | ₩51,411 | +0.05% | 102.6만 |
|---|
| 2026.01.22 | ₩51,424 | ₩51,558 | ₩51,243 | ₩51,370 | -0.10% | 186.5만 |
|---|
| 2026.01.21 | ₩50,863 | ₩51,390 | ₩50,649 | ₩51,197 | +0.66% | 81.8만 |
|---|
| 2026.01.20 | ₩50,970 | ₩51,203 | ₩50,569 | ₩50,662 | -0.60% | 150.6만 |
|---|
| 2026.01.16 | ₩51,745 | ₩51,852 | ₩51,611 | ₩51,705 | -0.08% | 94.5만 |
|---|
| 2026.01.15 | ₩51,758 | ₩51,878 | ₩51,611 | ₩51,705 | -0.10% | 196.5만 |
|---|
| 2026.01.14 | ₩51,384 | ₩51,491 | ₩51,162 | ₩51,491 | +0.21% | 162.6만 |
|---|
| 2026.01.13 | ₩51,785 | ₩51,791 | ₩51,333 | ₩51,598 | -0.36% | 100.2만 |
|---|
| 2026.01.12 | ₩51,411 | ₩51,758 | ₩51,411 | ₩51,745 | +0.65% | 59.5만 |
|---|
| 2026.01.09 | ₩51,464 | ₩51,705 | ₩51,384 | ₩51,651 | +0.36% | 76만 |
|---|
| 2026.01.08 | ₩51,411 | ₩51,517 | ₩51,350 | ₩51,424 | +0.03% | 75.3만 |
|---|
| 2026.01.07 | ₩51,664 | ₩51,771 | ₩51,464 | ₩51,477 | -0.36% | 111.7만 |
|---|
| 2026.01.06 | ₩51,223 | ₩51,731 | ₩51,223 | ₩51,731 | +0.99% | 97.6만 |
|---|
| 2026.01.05 | ₩51,023 | ₩51,250 | ₩50,976 | ₩51,210 | +0.37% | 91.2만 |
|---|
| 2026.01.02 | ₩51,264 | ₩51,277 | ₩50,762 | ₩50,943 | -0.63% | 58만 |
|---|
| 2025.12.31 | ₩51,370 | ₩51,413 | ₩51,030 | ₩51,076 | -0.57% | 72만 |
|---|
| 2025.12.30 | ₩51,290 | ₩51,429 | ₩51,277 | ₩51,370 | +0.16% | 68.4만 |
|---|
| 2025.12.29 | ₩51,290 | ₩51,417 | ₩51,223 | ₩51,357 | +0.13% | 91.9만 |
|---|
| 2025.12.26 | ₩51,517 | ₩51,524 | ₩51,377 | ₩51,504 | -0.03% | 45.4만 |
|---|
| 2025.12.24 | ₩51,277 | ₩51,491 | ₩51,277 | ₩51,491 | +0.42% | 31.8만 |
|---|
| 2025.12.23 | ₩50,983 | ₩51,310 | ₩50,983 | ₩51,304 | +0.63% | 74.3만 |
|---|
| 2025.12.22 | ₩51,210 | ₩51,459 | ₩51,183 | ₩51,357 | +0.29% | 90.6만 |
|---|
| 2025.12.19 | ₩50,782 | ₩51,157 | ₩50,729 | ₩50,970 | +0.37% | 67.1만 |
|---|
| 2025.12.18 | ₩50,582 | ₩50,883 | ₩50,475 | ₩50,595 | +0.03% | 98.8만 |
|---|
| 2025.12.17 | ₩50,689 | ₩50,689 | ₩50,141 | ₩50,141 | -1.08% | 107.9만 |
|---|
| 2025.12.16 | ₩50,782 | ₩50,836 | ₩50,353 | ₩50,595 | -0.37% | 117.1만 |
|---|
| 2025.12.15 | ₩51,290 | ₩51,290 | ₩50,722 | ₩50,849 | -0.86% | 73.7만 |
|---|
| 2025.12.12 | ₩51,411 | ₩51,477 | ₩50,796 | ₩50,996 | -0.81% | 60.4만 |
|---|
| 2025.12.11 | ₩51,117 | ₩51,464 | ₩50,988 | ₩51,464 | +0.68% | 88.2만 |
|---|
| 2025.12.10 | ₩50,903 | ₩51,231 | ₩50,769 | ₩51,143 | +0.47% | 79.6만 |
|---|
| 2025.12.09 | ₩51,076 | ₩51,166 | ₩50,943 | ₩50,983 | -0.18% | 66.9만 |
|---|
| 2025.12.08 | ₩51,317 | ₩51,330 | ₩50,990 | ₩51,090 | -0.44% | 69.1만 |
|---|
| 2025.12.05 | ₩51,344 | ₩51,444 | ₩51,183 | ₩51,264 | -0.16% | 111.1만 |
|---|
| 2025.12.04 | ₩51,477 | ₩51,477 | ₩51,010 | ₩51,250 | -0.44% | 120.5만 |
|---|
| 2025.12.03 | ₩51,197 | ₩51,404 | ₩51,143 | ₩51,290 | +0.18% | 123.9만 |
|---|
| 2025.12.02 | ₩51,571 | ₩51,651 | ₩51,264 | ₩51,304 | -0.52% | 106.3만 |
|---|
| 2025.12.01 | ₩51,531 | ₩51,705 | ₩51,364 | ₩51,437 | -0.18% | 65.2만 |
|---|
| 2025.11.28 | ₩51,785 | ₩51,898 | ₩51,718 | ₩51,865 | +0.15% | 27.1만 |
|---|
| 2025.11.26 | ₩51,651 | ₩51,825 | ₩51,566 | ₩51,678 | +0.05% | 87.1만 |
|---|
| 2025.11.25 | ₩50,970 | ₩51,544 | ₩50,769 | ₩51,504 | +1.05% | 96.1만 |
|---|
| 2025.11.24 | ₩50,595 | ₩51,090 | ₩50,495 | ₩50,996 | +0.79% | 114.3만 |
|---|
| 2025.11.21 | ₩49,981 | ₩50,769 | ₩49,840 | ₩50,422 | +0.88% | 97.3만 |
|---|
| 2025.11.20 | ₩51,076 | ₩51,277 | ₩49,753 | ₩49,794 | -2.51% | 136.5만 |
|---|
| 2025.11.19 | ₩50,515 | ₩50,836 | ₩50,194 | ₩50,448 | -0.13% | 117만 |
|---|
| 2025.11.18 | ₩50,622 | ₩50,782 | ₩50,128 | ₩50,475 | -0.29% | 198.9만 |
|---|
| 2025.11.17 | ₩51,210 | ₩51,424 | ₩50,729 | ₩50,943 | -0.52% | 146.7만 |
|---|
| 2025.11.14 | ₩50,836 | ₩51,544 | ₩50,729 | ₩51,344 | +1.00% | 190.5만 |
|---|
| 2025.11.13 | ₩51,718 | ₩51,758 | ₩51,150 | ₩51,237 | -0.93% | 185.4만 |
|---|
| 2025.11.12 | ₩52,132 | ₩52,144 | ₩51,838 | ₩52,012 | -0.23% | 74.7만 |
|---|
| 2025.11.11 | ₩51,584 | ₩51,966 | ₩51,544 | ₩51,945 | +0.70% | 60.3만 |
|---|
| 2025.11.10 | ₩51,370 | ₩51,729 | ₩51,210 | ₩51,678 | +0.60% | 79.3만 |
|---|
| 2025.11.07 | ₩50,676 | ₩50,929 | ₩50,245 | ₩50,929 | +0.50% | 99.2만 |
|---|
| 2025.11.06 | ₩51,264 | ₩51,317 | ₩50,709 | ₩50,782 | -0.94% | 160.9만 |
|---|
| 2025.11.05 | ₩51,451 | ₩51,738 | ₩51,370 | ₩51,451 | 0.00% | 102.9만 |
|---|
| 2025.11.04 | ₩51,411 | ₩51,725 | ₩51,344 | ₩51,464 | +0.10% | 109.8만 |
|---|
| 2025.11.03 | ₩51,999 | ₩52,012 | ₩51,457 | ₩51,758 | -0.46% | 115.8만 |
|---|
| 2025.10.31 | ₩51,945 | ₩51,945 | ₩51,484 | ₩51,598 | -0.67% | 72.8만 |
|---|
| 2025.10.30 | ₩51,838 | ₩51,958 | ₩51,491 | ₩51,491 | -0.67% | 102.7만 |
|---|
| 2025.10.29 | ₩52,546 | ₩52,546 | ₩52,012 | ₩52,333 | -0.41% | 147.3만 |
|---|
| 2025.10.28 | ₩52,466 | ₩52,573 | ₩52,199 | ₩52,333 | -0.25% | 78.2만 |
|---|
| 2025.10.27 | ₩52,159 | ₩52,266 | ₩51,992 | ₩52,252 | +0.18% | 136.5만 |
|---|
| 2025.10.24 | ₩51,624 | ₩51,798 | ₩51,598 | ₩51,718 | +0.18% | 119.7만 |
|---|
| 2025.10.23 | ₩51,250 | ₩51,431 | ₩51,143 | ₩51,317 | +0.13% | 89.5만 |
|---|
| 2025.10.22 | ₩51,491 | ₩51,491 | ₩50,920 | ₩51,157 | -0.65% | 192.9만 |
|---|
| 2025.10.21 | ₩51,397 | ₩51,491 | ₩51,304 | ₩51,344 | -0.10% | 94.8만 |
|---|
| 2025.10.20 | ₩50,956 | ₩51,424 | ₩50,956 | ₩51,330 | +0.73% | 94.6만 |
|---|
| 2025.10.17 | ₩50,448 | ₩50,916 | ₩50,328 | ₩50,916 | +0.93% | 166.6만 |
|---|
| 2025.10.16 | ₩51,023 | ₩51,050 | ₩50,248 | ₩50,502 | -1.02% | 154.4만 |
|---|
| 2025.10.15 | ₩50,970 | ₩51,237 | ₩50,430 | ₩50,889 | -0.16% | 130.6만 |
|---|
| 2025.10.14 | ₩50,261 | ₩50,923 | ₩50,114 | ₩50,635 | +0.74% | 107.1만 |
|---|
| 2025.10.13 | ₩50,676 | ₩50,916 | ₩50,558 | ₩50,689 | +0.03% | 94.3만 |
|---|
| 2025.10.10 | ₩51,504 | ₩51,571 | ₩50,168 | ₩50,235 | -2.46% | 239.9만 |
|---|