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 | ₩58,222 | ₩58,497 | ₩58,135 | ₩58,450 | +0.39% | 40.5만 |
| 2026.10.08 | ₩58,141 | ₩58,141 | ₩57,692 | ₩57,927 | -0.37% | 69.7만 |
| 2026.10.07 | ₩57,994 | ₩58,289 | ₩57,867 | ₩58,262 | +0.46% | 52.9만 |
| 2026.10.06 | ₩58,088 | ₩58,329 | ₩57,940 | ₩58,115 | +0.05% | 50.5만 |
| 2026.10.05 | ₩57,471 | ₩57,927 | ₩57,458 | ₩57,779 | +0.54% | 64.7만 |
| 2026.10.02 | ₩57,176 | ₩57,236 | ₩56,868 | ₩57,042 | -0.23% | 53.6만 |
| 2026.10.01 | ₩56,881 | ₩56,975 | ₩56,445 | ₩56,693 | -0.33% | 57.4만 |
| 2026.09.30 | ₩56,975 | ₩57,163 | ₩56,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,680 |
| -0.52% |
| 48.7만 |
| 2026.09.29 | ₩56,868 | ₩56,886 | ₩56,626 | ₩56,841 | -0.05% | 46만 |
|---|
| 2026.09.28 | ₩57,082 | ₩57,082 | ₩56,640 | ₩56,881 | -0.35% | 35.7만 |
|---|
| 2026.09.25 | ₩57,096 | ₩57,348 | ₩56,901 | ₩57,283 | +0.33% | 57.4만 |
|---|
| 2026.09.24 | ₩56,760 | ₩57,069 | ₩56,620 | ₩56,988 | +0.40% | 58.5만 |
|---|
| 2026.09.23 | ₩57,605 | ₩57,605 | ₩56,861 | ₩57,002 | -1.05% | 44.5만 |
|---|
| 2026.09.22 | ₩57,672 | ₩57,786 | ₩57,592 | ₩57,632 | -0.07% | 53.7만 |
|---|
| 2026.09.21 | ₩57,002 | ₩57,672 | ₩56,955 | ₩57,592 | +1.04% | 64.3만 |
|---|
| 2026.09.18 | ₩56,908 | ₩56,908 | ₩56,459 | ₩56,653 | -0.45% | 57.7만 |
|---|
| 2026.09.17 | ₩56,894 | ₩56,965 | ₩56,660 | ₩56,787 | -0.19% | 43.6만 |
|---|
| 2026.09.16 | ₩56,559 | ₩56,733 | ₩55,916 | ₩56,211 | -0.62% | 62.2만 |
|---|
| 2026.09.15 | ₩56,666 | ₩56,666 | ₩56,197 | ₩56,318 | -0.62% | 67.8만 |
|---|
| 2026.09.14 | ₩56,586 | ₩56,822 | ₩56,432 | ₩56,680 | +0.17% | 42.1만 |
|---|
| 2026.09.11 | ₩56,961 | ₩57,045 | ₩56,814 | ₩56,854 | -0.19% | 46.3만 |
|---|
| 2026.09.10 | ₩56,573 | ₩56,707 | ₩56,398 | ₩56,452 | -0.21% | 37.4만 |
|---|
| 2026.09.09 | ₩57,069 | ₩57,082 | ₩56,774 | ₩56,841 | -0.40% | 42.7만 |
|---|
| 2026.09.08 | ₩57,256 | ₩57,417 | ₩57,156 | ₩57,230 | -0.05% | 52.2만 |
|---|
| 2026.09.04 | ₩57,565 | ₩57,577 | ₩57,283 | ₩57,431 | -0.23% | 50.7만 |
|---|
| 2026.09.03 | ₩57,417 | ₩57,753 | ₩57,216 | ₩57,659 | +0.42% | 76.2만 |
|---|
| 2026.09.02 | ₩56,814 | ₩57,310 | ₩56,814 | ₩57,230 | +0.73% | 59.3만 |
|---|
| 2026.09.01 | ₩56,988 | ₩57,042 | ₩56,646 | ₩56,827 | -0.28% | 68.4만 |
|---|
| 2026.08.31 | ₩57,216 | ₩57,317 | ₩57,109 | ₩57,216 | 0.00% | 39.5만 |
|---|
| 2026.08.28 | ₩57,578 | ₩57,820 | ₩57,384 | ₩57,417 | -0.28% | 38만 |
|---|
| 2026.08.27 | ₩57,484 | ₩57,592 | ₩57,297 | ₩57,592 | +0.19% | 45.7만 |
|---|
| 2026.08.26 | ₩57,136 | ₩57,409 | ₩57,096 | ₩57,350 | +0.38% | 44.4만 |
|---|
| 2026.08.25 | ₩57,109 | ₩57,196 | ₩56,975 | ₩57,163 | +0.09% | 41.7만 |
|---|
| 2026.08.24 | ₩56,921 | ₩56,968 | ₩56,666 | ₩56,870 | -0.09% | 36.3만 |
|---|
| 2026.08.21 | ₩57,042 | ₩57,136 | ₩56,868 | ₩56,935 | -0.19% | 43.5만 |
|---|
| 2026.08.20 | ₩56,814 | ₩57,042 | ₩56,687 | ₩56,733 | -0.14% | 42.7만 |
|---|
| 2026.08.19 | ₩56,975 | ₩57,183 | ₩56,868 | ₩57,042 | +0.12% | 48.9만 |
|---|
| 2026.08.18 | ₩56,814 | ₩56,935 | ₩56,653 | ₩56,680 | -0.24% | 65.4만 |
|---|
| 2026.08.17 | ₩57,471 | ₩57,589 | ₩57,136 | ₩57,176 | -0.51% | 51.5만 |
|---|
| 2026.08.14 | ₩57,578 | ₩57,605 | ₩57,458 | ₩57,578 | 0.00% | 39.2만 |
|---|
| 2026.08.13 | ₩57,605 | ₩57,840 | ₩57,518 | ₩57,605 | 0.00% | 103.9만 |
|---|
| 2026.08.12 | ₩57,632 | ₩57,632 | ₩57,364 | ₩57,498 | -0.23% | 120.7만 |
|---|
| 2026.08.11 | ₩57,699 | ₩57,699 | ₩57,364 | ₩57,458 | -0.42% | 83.9만 |
|---|
| 2026.08.10 | ₩57,391 | ₩57,625 | ₩57,377 | ₩57,471 | +0.14% | 45.1만 |
|---|
| 2026.08.07 | ₩57,525 | ₩57,618 | ₩57,357 | ₩57,458 | -0.12% | 34.2만 |
|---|
| 2026.08.06 | ₩57,256 | ₩57,404 | ₩57,096 | ₩57,377 | +0.21% | 46만 |
|---|
| 2026.08.05 | ₩57,645 | ₩57,712 | ₩57,035 | ₩57,082 | -0.98% | 55.9만 |
|---|
| 2026.08.04 | ₩56,626 | ₩57,431 | ₩56,599 | ₩57,283 | +1.16% | 96.9만 |
|---|
| 2026.08.03 | ₩55,755 | ₩56,573 | ₩55,755 | ₩56,492 | +1.32% | 41.9만 |
|---|
| 2026.07.31 | ₩55,500 | ₩55,775 | ₩55,057 | ₩55,634 | +0.24% | 47.8만 |
|---|
| 2026.07.30 | ₩54,668 | ₩55,158 | ₩54,548 | ₩55,151 | +0.88% | 48.4만 |
|---|
| 2026.07.29 | ₩55,031 | ₩55,178 | ₩54,226 | ₩54,306 | -1.32% | 74.3만 |
|---|
| 2026.07.28 | ₩54,789 | ₩55,165 | ₩54,776 | ₩55,044 | +0.46% | 62.1만 |
|---|
| 2026.07.27 | ₩55,165 | ₩55,232 | ₩54,608 | ₩54,789 | -0.68% | 45.2만 |
|---|
| 2026.07.24 | ₩54,870 | ₩55,031 | ₩54,642 | ₩54,722 | -0.27% | 37.8만 |
|---|
| 2026.07.23 | ₩54,695 | ₩54,970 | ₩54,555 | ₩54,762 | +0.12% | 51.9만 |
|---|
| 2026.07.22 | ₩55,245 | ₩55,417 | ₩55,124 | ₩55,245 | 0.00% | 50.2만 |
|---|
| 2026.07.21 | ₩55,111 | ₩55,379 | ₩54,890 | ₩55,326 | +0.39% | 40만 |
|---|
| 2026.07.20 | ₩55,339 | ₩55,527 | ₩55,064 | ₩55,098 | -0.44% | 57.3만 |
|---|
| 2026.07.17 | ₩55,178 | ₩55,426 | ₩55,044 | ₩55,138 | -0.07% | 51.4만 |
|---|
| 2026.07.16 | ₩55,929 | ₩56,090 | ₩55,559 | ₩55,808 | -0.22% | 83.9만 |
|---|
| 2026.07.15 | ₩56,023 | ₩56,143 | ₩55,916 | ₩56,063 | +0.07% | 45.6만 |
|---|
| 2026.07.14 | ₩55,822 | ₩55,983 | ₩55,634 | ₩55,835 | +0.02% | 57.8만 |
|---|
| 2026.07.13 | ₩56,076 | ₩56,157 | ₩55,714 | ₩55,781 | -0.53% | 76.6만 |
|---|
| 2026.07.10 | ₩56,076 | ₩56,224 | ₩55,728 | ₩56,211 | +0.24% | 46.3만 |
|---|
| 2026.07.09 | ₩55,607 | ₩55,929 | ₩55,473 | ₩55,902 | +0.53% | 46.5만 |
|---|
| 2026.07.08 | ₩55,460 | ₩55,574 | ₩55,151 | ₩55,553 | +0.17% | 43.6만 |
|---|
| 2026.07.07 | ₩55,822 | ₩55,916 | ₩55,594 | ₩55,714 | -0.19% | 76.4만 |
|---|
| 2026.07.06 | ₩55,808 | ₩55,902 | ₩55,540 | ₩55,768 | -0.07% | 37만 |
|---|
| 2026.07.02 | ₩55,446 | ₩55,708 | ₩55,205 | ₩55,527 | +0.15% | 82.5만 |
|---|
| 2026.07.01 | ₩55,232 | ₩55,567 | ₩54,990 | ₩55,312 | +0.15% | 37.6만 |
|---|
| 2026.06.30 | ₩54,776 | ₩55,165 | ₩54,689 | ₩55,111 | +0.61% | 69.3만 |
|---|
| 2026.06.29 | ₩54,521 | ₩54,756 | ₩54,333 | ₩54,736 | +0.39% | 57.3만 |
|---|
| 2026.06.26 | ₩53,663 | ₩54,380 | ₩53,663 | ₩54,213 | +1.02% | 55만 |
|---|
| 2026.06.25 | ₩54,038 | ₩54,159 | ₩53,649 | ₩53,797 | -0.45% | 53.6만 |
|---|
| 2026.06.24 | ₩53,743 | ₩54,253 | ₩53,699 | ₩53,757 | +0.02% | 102.5만 |
|---|
| 2026.06.23 | ₩53,462 | ₩53,924 | ₩53,455 | ₩53,582 | +0.23% | 374.3만 |
|---|
| 2026.06.22 | ₩54,213 | ₩54,454 | ₩53,938 | ₩54,011 | -0.37% | 32.8만 |
|---|
| 2026.06.18 | ₩54,186 | ₩54,219 | ₩53,828 | ₩54,146 | -0.07% | 108.7만 |
|---|
| 2026.06.17 | ₩54,306 | ₩54,427 | ₩53,440 | ₩53,542 | -1.41% | 66.1만 |
|---|
| 2026.06.16 | ₩54,508 | ₩54,568 | ₩54,273 | ₩54,333 | -0.32% | 38.1만 |
|---|
| 2026.06.15 | ₩54,146 | ₩54,595 | ₩54,132 | ₩54,494 | +0.64% | 52.3만 |
|---|
| 2026.06.12 | ₩53,609 | ₩53,742 | ₩53,100 | ₩53,489 | -0.23% | 43.1만 |
|---|
| 2026.06.11 | ₩53,019 | ₩53,556 | ₩52,697 | ₩53,395 | +0.71% | 76.6만 |
|---|
| 2026.06.10 | ₩53,475 | ₩53,783 | ₩52,878 | ₩52,925 | -1.03% | 70만 |
|---|
| 2026.06.09 | ₩53,864 | ₩54,150 | ₩52,805 | ₩53,690 | -0.32% | 66.5만 |
|---|
| 2026.06.08 | ₩53,998 | ₩54,091 | ₩53,522 | ₩53,569 | -0.79% | 63.1만 |
|---|
| 2026.06.05 | ₩54,668 | ₩54,749 | ₩53,556 | ₩53,676 | -1.82% | 75.3만 |
|---|
| 2026.06.04 | ₩54,575 | ₩54,937 | ₩54,575 | ₩54,870 | +0.54% | 59만 |
|---|
| 2026.06.03 | ₩54,843 | ₩54,876 | ₩54,555 | ₩54,588 | -0.46% | 51.1만 |
|---|
| 2026.06.02 | ₩54,829 | ₩54,970 | ₩54,722 | ₩54,843 | +0.02% | 46만 |
|---|
| 2026.06.01 | ₩55,057 | ₩55,232 | ₩54,984 | ₩55,017 | -0.07% | 72.1만 |
|---|
| 2026.05.29 | ₩54,977 | ₩55,191 | ₩54,945 | ₩55,124 | +0.27% | 50.1만 |
|---|
| 2026.05.28 | ₩54,655 | ₩54,970 | ₩54,575 | ₩54,950 | +0.54% | 229.3만 |
|---|
| 2026.05.27 | ₩54,534 | ₩54,668 | ₩54,434 | ₩54,575 | +0.07% | 46.1만 |
|---|
| 2026.05.26 | ₩54,441 | ₩54,575 | ₩54,335 | ₩54,481 | +0.07% | 129.6만 |
|---|
| 2026.05.22 | ₩54,320 | ₩54,521 | ₩54,213 | ₩54,226 | -0.17% | 51.2만 |
|---|
| 2026.05.21 | ₩53,757 | ₩54,199 | ₩53,656 | ₩54,132 | +0.70% | 38.7만 |
|---|
| 2026.05.20 | ₩53,556 | ₩53,951 | ₩53,341 | ₩53,944 | +0.73% | 39.1만 |
|---|
| 2026.05.19 | ₩53,475 | ₩53,636 | ₩53,294 | ₩53,395 | -0.15% | 45.7만 |
|---|
| 2026.05.18 | ₩53,623 | ₩53,877 | ₩53,301 | ₩53,663 | +0.08% | 97.6만 |
|---|
| 2026.05.15 | ₩53,851 | ₩53,918 | ₩53,556 | ₩53,582 | -0.50% | 56.1만 |
|---|
| 2026.05.14 | ₩53,891 | ₩54,340 | ₩53,891 | ₩54,213 | +0.60% | 63.2만 |
|---|
| 2026.05.13 | ₩53,609 | ₩54,005 | ₩53,435 | ₩53,904 | +0.55% | 108.4만 |
|---|
| 2026.05.12 | ₩53,542 | ₩53,730 | ₩53,354 | ₩53,676 | +0.25% | 77만 |
|---|
| 2026.05.11 | ₩53,730 | ₩53,938 | ₩53,623 | ₩53,649 | -0.15% | 71.6만 |
|---|
| 2026.05.08 | ₩53,743 | ₩53,912 | ₩53,676 | ₩53,851 | +0.20% | 43.1만 |
|---|
| 2026.05.07 | ₩53,783 | ₩53,830 | ₩53,435 | ₩53,596 | -0.35% | 82.2만 |
|---|
| 2026.05.06 | ₩53,328 | ₩53,671 | ₩53,234 | ₩53,582 | +0.48% | 59.4만 |
|---|
| 2026.05.05 | ₩53,153 | ₩53,234 | ₩53,012 | ₩53,126 | -0.05% | 51.6만 |
|---|
| 2026.05.04 | ₩52,724 | ₩52,966 | ₩52,463 | ₩52,724 | 0.00% | 41만 |
|---|
| 2026.05.01 | ₩52,925 | ₩53,167 | ₩52,738 | ₩52,738 | -0.35% | 79.1만 |
|---|
| 2026.04.30 | ₩52,469 | ₩52,778 | ₩52,027 | ₩52,671 | +0.38% | 52.9만 |
|---|
| 2026.04.29 | ₩52,469 | ₩52,558 | ₩52,322 | ₩52,550 | +0.15% | 71.5만 |
|---|
| 2026.04.28 | ₩52,483 | ₩52,577 | ₩52,322 | ₩52,469 | -0.03% | 131.6만 |
|---|
| 2026.04.27 | ₩52,751 | ₩52,899 | ₩52,711 | ₩52,738 | -0.03% | 63만 |
|---|
| 2026.04.24 | ₩52,563 | ₩52,885 | ₩52,444 | ₩52,872 | +0.59% | 62.6만 |
|---|
| 2026.04.23 | ₩52,443 | ₩52,522 | ₩51,810 | ₩52,255 | -0.36% | 58.6만 |
|---|
| 2026.04.22 | ₩52,469 | ₩52,617 | ₩52,335 | ₩52,617 | +0.28% | 45.1만 |
|---|
| 2026.04.21 | ₩52,496 | ₩52,604 | ₩52,000 | ₩52,081 | -0.79% | 51.9만 |
|---|
| 2026.04.20 | ₩52,322 | ₩52,389 | ₩52,094 | ₩52,282 | -0.08% | 50.5만 |
|---|
| 2026.04.17 | ₩52,201 | ₩52,598 | ₩52,201 | ₩52,416 | +0.41% | 65.7만 |
|---|
| 2026.04.16 | ₩51,759 | ₩51,859 | ₩51,517 | ₩51,812 | +0.10% | 65.5만 |
|---|
| 2026.04.15 | ₩51,343 | ₩51,701 | ₩51,283 | ₩51,625 | +0.55% | 59.9만 |
|---|
| 2026.04.14 | ₩50,673 | ₩51,289 | ₩50,673 | ₩51,289 | +1.22% | 48.6만 |
|---|
| 2026.04.13 | ₩49,908 | ₩50,539 | ₩49,828 | ₩50,539 | +1.26% | 56.3만 |
|---|
| 2026.04.10 | ₩50,109 | ₩50,223 | ₩49,922 | ₩50,016 | -0.19% | 63.6만 |
|---|
| 2026.04.09 | ₩49,654 | ₩50,083 | ₩49,526 | ₩50,016 | +0.73% | 176.9만 |
|---|
| 2026.04.08 | ₩49,801 | ₩49,801 | ₩49,365 | ₩49,654 | -0.30% | 66만 |
|---|
| 2026.04.07 | ₩48,299 | ₩48,541 | ₩47,924 | ₩48,541 | +0.50% | 70.3만 |
|---|
| 2026.04.06 | ₩48,085 | ₩48,393 | ₩48,071 | ₩48,366 | +0.59% | 68.6만 |
|---|
| 2026.04.02 | ₩47,361 | ₩48,205 | ₩47,267 | ₩48,125 | +1.61% | 77만 |
|---|
| 2026.04.01 | ₩47,964 | ₩48,272 | ₩47,830 | ₩47,937 | -0.06% | 61.4만 |
|---|
| 2026.03.31 | ₩46,864 | ₩47,783 | ₩46,791 | ₩47,723 | +1.83% | 93.8만 |
|---|
| 2026.03.30 | ₩46,704 | ₩46,784 | ₩46,167 | ₩46,342 | -0.78% | 95.9만 |
|---|
| 2026.03.27 | ₩47,092 | ₩47,092 | ₩46,261 | ₩46,328 | -1.62% | 82.3만 |
|---|
| 2026.03.26 | ₩47,696 | ₩48,031 | ₩47,213 | ₩47,213 | -1.01% | 387.9만 |
|---|
| 2026.03.25 | ₩48,192 | ₩48,326 | ₩47,857 | ₩48,071 | -0.25% | 53.6만 |
|---|
| 2026.03.24 | ₩47,803 | ₩47,971 | ₩47,589 | ₩47,723 | -0.17% | 147.5만 |
|---|
| 2026.03.23 | ₩48,380 | ₩48,588 | ₩48,038 | ₩48,085 | -0.61% | 53.4만 |
|---|
| 2026.03.20 | ₩48,272 | ₩48,272 | ₩47,414 | ₩47,656 | -1.28% | 71.5만 |
|---|
| 2026.03.19 | ₩48,098 | ₩48,608 | ₩48,044 | ₩48,366 | +0.56% | 58만 |
|---|
| 2026.03.18 | ₩49,023 | ₩49,023 | ₩48,393 | ₩48,393 | -1.29% | 78만 |
|---|
| 2026.03.17 | ₩49,372 | ₩49,537 | ₩49,157 | ₩49,238 | -0.27% | 68.9만 |
|---|
| 2026.03.16 | ₩49,037 | ₩49,385 | ₩49,037 | ₩49,171 | +0.27% | 52.9만 |
|---|
| 2026.03.13 | ₩49,131 | ₩49,332 | ₩48,602 | ₩48,661 | -0.96% | 56.8만 |
|---|
| 2026.03.12 | ₩49,426 | ₩49,443 | ₩48,929 | ₩48,970 | -0.92% | 79.9만 |
|---|
| 2026.03.11 | ₩49,922 | ₩50,002 | ₩49,560 | ₩49,721 | -0.40% | 45.7만 |
|---|
| 2026.03.10 | ₩50,042 | ₩50,337 | ₩49,734 | ₩49,881 | -0.32% | 82.1만 |
|---|
| 2026.03.09 | ₩49,278 | ₩50,230 | ₩49,010 | ₩50,136 | +1.74% | 102.3만 |
|---|
| 2026.03.06 | ₩49,761 | ₩49,942 | ₩49,506 | ₩49,707 | -0.11% | 69.1만 |
|---|
| 2026.03.05 | ₩50,257 | ₩50,532 | ₩49,918 | ₩50,297 | +0.08% | 97.4만 |
|---|
| 2026.03.04 | ₩50,203 | ₩50,632 | ₩50,069 | ₩50,485 | +0.56% | 65.8만 |
|---|
| 2026.03.03 | ₩49,627 | ₩50,280 | ₩49,285 | ₩50,136 | +1.03% | 88.6만 |
|---|
| 2026.03.02 | ₩49,949 | ₩50,616 | ₩49,868 | ₩50,485 | +1.07% | 65.9만 |
|---|
| 2026.02.27 | ₩50,203 | ₩50,572 | ₩50,156 | ₩50,525 | +0.64% | 87.9만 |
|---|
| 2026.02.26 | ₩50,954 | ₩50,954 | ₩50,331 | ₩50,713 | -0.47% | 56.8만 |
|---|
| 2026.02.25 | ₩50,793 | ₩50,953 | ₩50,699 | ₩50,887 | +0.18% | 56.2만 |
|---|
| 2026.02.24 | ₩50,230 | ₩50,699 | ₩50,096 | ₩50,606 | +0.75% | 103.9만 |
|---|
| 2026.02.23 | ₩50,445 | ₩50,693 | ₩50,063 | ₩50,176 | -0.53% | 65.6만 |
|---|
| 2026.02.20 | ₩50,029 | ₩50,626 | ₩50,002 | ₩50,606 | +1.15% | 77.1만 |
|---|
| 2026.02.19 | ₩50,002 | ₩50,203 | ₩49,915 | ₩50,203 | +0.40% | 95.3만 |
|---|
| 2026.02.18 | ₩49,935 | ₩50,331 | ₩49,881 | ₩50,150 | +0.43% | 78.3만 |
|---|
| 2026.02.17 | ₩49,600 | ₩49,983 | ₩49,379 | ₩49,881 | +0.57% | 114.9만 |
|---|
| 2026.02.13 | ₩49,774 | ₩50,056 | ₩49,545 | ₩49,707 | -0.13% | 59.4만 |
|---|
| 2026.02.12 | ₩50,539 | ₩50,565 | ₩49,627 | ₩49,707 | -1.64% | 112.1만 |
|---|
| 2026.02.11 | ₩50,713 | ₩50,713 | ₩50,203 | ₩50,391 | -0.63% | 98.4만 |
|---|
| 2026.02.10 | ₩50,632 | ₩50,766 | ₩50,438 | ₩50,445 | -0.37% | 106.4만 |
|---|
| 2026.02.09 | ₩50,257 | ₩50,646 | ₩50,217 | ₩50,539 | +0.56% | 94만 |
|---|
| 2026.02.06 | ₩49,868 | ₩50,492 | ₩49,821 | ₩50,404 | +1.08% | 89.4만 |
|---|
| 2026.02.05 | ₩50,123 | ₩50,198 | ₩49,519 | ₩49,640 | -0.96% | 102만 |
|---|
| 2026.02.04 | ₩50,619 | ₩50,753 | ₩50,136 | ₩50,404 | -0.42% | 107.3만 |
|---|
| 2026.02.03 | ₩51,343 | ₩51,397 | ₩50,349 | ₩50,699 | -1.25% | 63.8만 |
|---|
| 2026.02.02 | ₩51,021 | ₩51,444 | ₩51,021 | ₩51,289 | +0.53% | 75.5만 |
|---|
| 2026.01.30 | ₩51,196 | ₩51,334 | ₩50,874 | ₩51,222 | +0.05% | 118.7만 |
|---|
| 2026.01.29 | ₩51,665 | ₩51,743 | ₩50,787 | ₩51,437 | -0.44% | 112.9만 |
|---|
| 2026.01.28 | ₩51,960 | ₩52,022 | ₩51,598 | ₩51,705 | -0.49% | 113.2만 |
|---|
| 2026.01.27 | ₩51,772 | ₩51,922 | ₩51,725 | ₩51,893 | +0.23% | 153.3만 |
|---|
| 2026.01.26 | ₩51,665 | ₩51,933 | ₩51,665 | ₩51,826 | +0.31% | 96.6만 |
|---|
| 2026.01.23 | ₩51,558 | ₩51,719 | ₩51,484 | ₩51,584 | +0.05% | 102.6만 |
|---|
| 2026.01.22 | ₩51,598 | ₩51,732 | ₩51,417 | ₩51,544 | -0.10% | 186.5만 |
|---|
| 2026.01.21 | ₩51,035 | ₩51,564 | ₩50,820 | ₩51,370 | +0.66% | 81.8만 |
|---|
| 2026.01.20 | ₩51,142 | ₩51,377 | ₩50,740 | ₩50,834 | -0.60% | 150.6만 |
|---|
| 2026.01.16 | ₩51,920 | ₩52,027 | ₩51,786 | ₩51,879 | -0.08% | 94.5만 |
|---|
| 2026.01.15 | ₩51,933 | ₩52,054 | ₩51,786 | ₩51,879 | -0.10% | 196.5만 |
|---|
| 2026.01.14 | ₩51,558 | ₩51,665 | ₩51,335 | ₩51,665 | +0.21% | 162.6만 |
|---|
| 2026.01.13 | ₩51,960 | ₩51,967 | ₩51,507 | ₩51,772 | -0.36% | 100.2만 |
|---|
| 2026.01.12 | ₩51,584 | ₩51,933 | ₩51,584 | ₩51,920 | +0.65% | 59.5만 |
|---|
| 2026.01.09 | ₩51,638 | ₩51,879 | ₩51,558 | ₩51,826 | +0.36% | 76만 |
|---|
| 2026.01.08 | ₩51,584 | ₩51,692 | ₩51,524 | ₩51,598 | +0.03% | 75.3만 |
|---|
| 2026.01.07 | ₩51,839 | ₩51,946 | ₩51,638 | ₩51,651 | -0.36% | 111.7만 |
|---|
| 2026.01.06 | ₩51,397 | ₩51,906 | ₩51,397 | ₩51,906 | +0.99% | 97.6만 |
|---|
| 2026.01.05 | ₩51,196 | ₩51,424 | ₩51,149 | ₩51,383 | +0.37% | 91.2만 |
|---|
| 2026.01.02 | ₩51,437 | ₩51,450 | ₩50,934 | ₩51,115 | -0.63% | 58만 |
|---|
| 2025.12.31 | ₩51,544 | ₩51,587 | ₩51,202 | ₩51,249 | -0.57% | 72만 |
|---|
| 2025.12.30 | ₩51,464 | ₩51,603 | ₩51,450 | ₩51,544 | +0.16% | 68.4만 |
|---|
| 2025.12.29 | ₩51,464 | ₩51,591 | ₩51,397 | ₩51,531 | +0.13% | 91.9만 |
|---|
| 2025.12.26 | ₩51,692 | ₩51,698 | ₩51,551 | ₩51,678 | -0.03% | 45.4만 |
|---|
| 2025.12.24 | ₩51,450 | ₩51,665 | ₩51,450 | ₩51,665 | +0.42% | 31.8만 |
|---|
| 2025.12.23 | ₩51,155 | ₩51,484 | ₩51,155 | ₩51,477 | +0.63% | 74.3만 |
|---|
| 2025.12.22 | ₩51,383 | ₩51,633 | ₩51,356 | ₩51,531 | +0.29% | 90.6만 |
|---|
| 2025.12.19 | ₩50,954 | ₩51,330 | ₩50,901 | ₩51,142 | +0.37% | 67.1만 |
|---|
| 2025.12.18 | ₩50,753 | ₩51,055 | ₩50,646 | ₩50,766 | +0.03% | 98.8만 |
|---|
| 2025.12.17 | ₩50,860 | ₩50,860 | ₩50,311 | ₩50,311 | -1.08% | 107.9만 |
|---|
| 2025.12.16 | ₩50,954 | ₩51,008 | ₩50,524 | ₩50,766 | -0.37% | 117.1만 |
|---|
| 2025.12.15 | ₩51,464 | ₩51,464 | ₩50,894 | ₩51,021 | -0.86% | 73.7만 |
|---|
| 2025.12.12 | ₩51,584 | ₩51,651 | ₩50,968 | ₩51,169 | -0.81% | 60.4만 |
|---|
| 2025.12.11 | ₩51,289 | ₩51,638 | ₩51,161 | ₩51,638 | +0.68% | 88.2만 |
|---|
| 2025.12.10 | ₩51,075 | ₩51,405 | ₩50,941 | ₩51,316 | +0.47% | 79.6만 |
|---|
| 2025.12.09 | ₩51,249 | ₩51,339 | ₩51,115 | ₩51,155 | -0.18% | 66.9만 |
|---|
| 2025.12.08 | ₩51,491 | ₩51,504 | ₩51,162 | ₩51,263 | -0.44% | 69.1만 |
|---|
| 2025.12.05 | ₩51,517 | ₩51,618 | ₩51,356 | ₩51,437 | -0.16% | 111.1만 |
|---|
| 2025.12.04 | ₩51,651 | ₩51,651 | ₩51,182 | ₩51,424 | -0.44% | 120.5만 |
|---|
| 2025.12.03 | ₩51,370 | ₩51,578 | ₩51,316 | ₩51,464 | +0.18% | 123.9만 |
|---|
| 2025.12.02 | ₩51,745 | ₩51,826 | ₩51,437 | ₩51,477 | -0.52% | 106.3만 |
|---|
| 2025.12.01 | ₩51,705 | ₩51,879 | ₩51,537 | ₩51,611 | -0.18% | 65.2만 |
|---|
| 2025.11.28 | ₩51,960 | ₩52,074 | ₩51,893 | ₩52,040 | +0.15% | 27.1만 |
|---|
| 2025.11.26 | ₩51,826 | ₩52,000 | ₩51,740 | ₩51,853 | +0.05% | 87.1만 |
|---|
| 2025.11.25 | ₩51,142 | ₩51,719 | ₩50,941 | ₩51,678 | +1.05% | 96.1만 |
|---|
| 2025.11.24 | ₩50,766 | ₩51,263 | ₩50,666 | ₩51,169 | +0.79% | 114.3만 |
|---|
| 2025.11.21 | ₩50,150 | ₩50,941 | ₩50,009 | ₩50,592 | +0.88% | 97.3만 |
|---|
| 2025.11.20 | ₩51,249 | ₩51,450 | ₩49,922 | ₩49,962 | -2.51% | 136.5만 |
|---|
| 2025.11.19 | ₩50,686 | ₩51,008 | ₩50,364 | ₩50,619 | -0.13% | 117만 |
|---|
| 2025.11.18 | ₩50,793 | ₩50,954 | ₩50,297 | ₩50,646 | -0.29% | 198.9만 |
|---|
| 2025.11.17 | ₩51,383 | ₩51,598 | ₩50,901 | ₩51,115 | -0.52% | 146.7만 |
|---|
| 2025.11.14 | ₩51,008 | ₩51,719 | ₩50,901 | ₩51,517 | +1.00% | 190.5만 |
|---|
| 2025.11.13 | ₩51,893 | ₩51,933 | ₩51,323 | ₩51,410 | -0.93% | 185.4만 |
|---|
| 2025.11.12 | ₩52,309 | ₩52,321 | ₩52,014 | ₩52,188 | -0.23% | 74.7만 |
|---|
| 2025.11.11 | ₩51,759 | ₩52,142 | ₩51,719 | ₩52,121 | +0.70% | 60.3만 |
|---|
| 2025.11.10 | ₩51,544 | ₩51,904 | ₩51,383 | ₩51,853 | +0.60% | 79.3만 |
|---|
| 2025.11.07 | ₩50,847 | ₩51,102 | ₩50,415 | ₩51,102 | +0.50% | 99.2만 |
|---|
| 2025.11.06 | ₩51,437 | ₩51,491 | ₩50,880 | ₩50,954 | -0.94% | 160.9만 |
|---|
| 2025.11.05 | ₩51,625 | ₩51,913 | ₩51,544 | ₩51,625 | 0.00% | 102.9만 |
|---|
| 2025.11.04 | ₩51,584 | ₩51,900 | ₩51,517 | ₩51,638 | +0.10% | 109.8만 |
|---|
| 2025.11.03 | ₩52,174 | ₩52,188 | ₩51,631 | ₩51,933 | -0.46% | 115.8만 |
|---|
| 2025.10.31 | ₩52,121 | ₩52,121 | ₩51,658 | ₩51,772 | -0.67% | 72.8만 |
|---|
| 2025.10.30 | ₩52,014 | ₩52,134 | ₩51,665 | ₩51,665 | -0.67% | 102.7만 |
|---|
| 2025.10.29 | ₩52,724 | ₩52,724 | ₩52,188 | ₩52,510 | -0.41% | 147.3만 |
|---|
| 2025.10.28 | ₩52,644 | ₩52,751 | ₩52,376 | ₩52,510 | -0.25% | 78.2만 |
|---|
| 2025.10.27 | ₩52,335 | ₩52,443 | ₩52,168 | ₩52,429 | +0.18% | 136.5만 |
|---|
| 2025.10.24 | ₩51,799 | ₩51,973 | ₩51,772 | ₩51,893 | +0.18% | 119.7만 |
|---|
| 2025.10.23 | ₩51,424 | ₩51,605 | ₩51,316 | ₩51,491 | +0.13% | 89.5만 |
|---|
| 2025.10.22 | ₩51,665 | ₩51,665 | ₩51,092 | ₩51,330 | -0.65% | 192.9만 |
|---|
| 2025.10.21 | ₩51,571 | ₩51,665 | ₩51,477 | ₩51,517 | -0.10% | 94.8만 |
|---|
| 2025.10.20 | ₩51,129 | ₩51,598 | ₩51,129 | ₩51,504 | +0.73% | 94.6만 |
|---|
| 2025.10.17 | ₩50,619 | ₩51,088 | ₩50,498 | ₩51,088 | +0.93% | 166.6만 |
|---|
| 2025.10.16 | ₩51,196 | ₩51,222 | ₩50,418 | ₩50,673 | -1.02% | 154.4만 |
|---|
| 2025.10.15 | ₩51,142 | ₩51,410 | ₩50,600 | ₩51,061 | -0.16% | 130.6만 |
|---|
| 2025.10.14 | ₩50,431 | ₩51,095 | ₩50,284 | ₩50,807 | +0.74% | 107.1만 |
|---|
| 2025.10.13 | ₩50,847 | ₩51,088 | ₩50,729 | ₩50,860 | +0.03% | 94.3만 |
|---|
| 2025.10.10 | ₩51,678 | ₩51,745 | ₩50,337 | ₩50,404 | -2.46% | 239.9만 |
|---|