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 | ₩58,008 | ₩58,282 | ₩57,921 | ₩58,235 | +0.39% | 40.5만 |
| 2026.10.08 | ₩57,928 | ₩57,928 | ₩57,481 | ₩57,714 | -0.37% | 69.7만 |
| 2026.10.07 | ₩57,781 | ₩58,075 | ₩57,654 | ₩58,048 | +0.46% | 52.9만 |
| 2026.10.06 | ₩57,875 | ₩58,115 | ₩57,728 | ₩57,901 | +0.05% | 50.5만 |
| 2026.10.05 | ₩57,260 | ₩57,714 | ₩57,247 | ₩57,567 | +0.54% | 64.7만 |
| 2026.10.02 | ₩56,966 | ₩57,026 | ₩56,659 | ₩56,833 | -0.23% | 53.6만 |
| 2026.10.01 | ₩56,672 | ₩56,766 | ₩56,238 | ₩56,485 | -0.33% | 57.4만 |
| 2026.09.30 | ₩56,766 | ₩56,953 | ₩56,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,472 |
| -0.52% |
| 48.7만 |
| 2026.09.29 | ₩56,659 | ₩56,678 | ₩56,418 | ₩56,632 | -0.05% | 46만 |
|---|
| 2026.09.28 | ₩56,873 | ₩56,873 | ₩56,432 | ₩56,672 | -0.35% | 35.7만 |
|---|
| 2026.09.25 | ₩56,886 | ₩57,137 | ₩56,692 | ₩57,073 | +0.33% | 57.4만 |
|---|
| 2026.09.24 | ₩56,552 | ₩56,859 | ₩56,412 | ₩56,779 | +0.40% | 58.5만 |
|---|
| 2026.09.23 | ₩57,394 | ₩57,394 | ₩56,652 | ₩56,793 | -1.05% | 44.5만 |
|---|
| 2026.09.22 | ₩57,460 | ₩57,574 | ₩57,380 | ₩57,420 | -0.07% | 53.7만 |
|---|
| 2026.09.21 | ₩56,793 | ₩57,460 | ₩56,746 | ₩57,380 | +1.04% | 64.3만 |
|---|
| 2026.09.18 | ₩56,699 | ₩56,699 | ₩56,251 | ₩56,445 | -0.45% | 57.7만 |
|---|
| 2026.09.17 | ₩56,686 | ₩56,756 | ₩56,452 | ₩56,579 | -0.19% | 43.6만 |
|---|
| 2026.09.16 | ₩56,352 | ₩56,525 | ₩55,710 | ₩56,004 | -0.62% | 62.2만 |
|---|
| 2026.09.15 | ₩56,459 | ₩56,459 | ₩55,991 | ₩56,111 | -0.62% | 67.8만 |
|---|
| 2026.09.14 | ₩56,378 | ₩56,613 | ₩56,225 | ₩56,472 | +0.17% | 42.1만 |
|---|
| 2026.09.11 | ₩56,752 | ₩56,835 | ₩56,605 | ₩56,646 | -0.19% | 46.3만 |
|---|
| 2026.09.10 | ₩56,365 | ₩56,499 | ₩56,191 | ₩56,245 | -0.21% | 37.4만 |
|---|
| 2026.09.09 | ₩56,859 | ₩56,873 | ₩56,565 | ₩56,632 | -0.40% | 42.7만 |
|---|
| 2026.09.08 | ₩57,046 | ₩57,207 | ₩56,946 | ₩57,020 | -0.05% | 52.2만 |
|---|
| 2026.09.04 | ₩57,354 | ₩57,366 | ₩57,073 | ₩57,220 | -0.23% | 50.7만 |
|---|
| 2026.09.03 | ₩57,207 | ₩57,541 | ₩57,006 | ₩57,447 | +0.42% | 76.2만 |
|---|
| 2026.09.02 | ₩56,605 | ₩57,100 | ₩56,605 | ₩57,020 | +0.73% | 59.3만 |
|---|
| 2026.09.01 | ₩56,779 | ₩56,833 | ₩56,438 | ₩56,619 | -0.28% | 68.4만 |
|---|
| 2026.08.31 | ₩57,006 | ₩57,106 | ₩56,899 | ₩57,006 | 0.00% | 39.5만 |
|---|
| 2026.08.28 | ₩57,367 | ₩57,607 | ₩57,173 | ₩57,207 | -0.28% | 38만 |
|---|
| 2026.08.27 | ₩57,273 | ₩57,380 | ₩57,086 | ₩57,380 | +0.19% | 45.7만 |
|---|
| 2026.08.26 | ₩56,926 | ₩57,199 | ₩56,886 | ₩57,140 | +0.38% | 44.4만 |
|---|
| 2026.08.25 | ₩56,899 | ₩56,986 | ₩56,766 | ₩56,953 | +0.09% | 41.7만 |
|---|
| 2026.08.24 | ₩56,712 | ₩56,759 | ₩56,459 | ₩56,662 | -0.09% | 36.3만 |
|---|
| 2026.08.21 | ₩56,833 | ₩56,926 | ₩56,659 | ₩56,726 | -0.19% | 43.5만 |
|---|
| 2026.08.20 | ₩56,605 | ₩56,833 | ₩56,479 | ₩56,525 | -0.14% | 42.7만 |
|---|
| 2026.08.19 | ₩56,766 | ₩56,973 | ₩56,659 | ₩56,833 | +0.12% | 48.9만 |
|---|
| 2026.08.18 | ₩56,605 | ₩56,726 | ₩56,445 | ₩56,472 | -0.24% | 65.4만 |
|---|
| 2026.08.17 | ₩57,260 | ₩57,378 | ₩56,926 | ₩56,966 | -0.51% | 51.5만 |
|---|
| 2026.08.14 | ₩57,367 | ₩57,394 | ₩57,247 | ₩57,367 | 0.00% | 39.2만 |
|---|
| 2026.08.13 | ₩57,394 | ₩57,627 | ₩57,307 | ₩57,394 | 0.00% | 103.9만 |
|---|
| 2026.08.12 | ₩57,420 | ₩57,420 | ₩57,153 | ₩57,287 | -0.23% | 120.7만 |
|---|
| 2026.08.11 | ₩57,487 | ₩57,487 | ₩57,153 | ₩57,247 | -0.42% | 83.9만 |
|---|
| 2026.08.10 | ₩57,180 | ₩57,414 | ₩57,167 | ₩57,260 | +0.14% | 45.1만 |
|---|
| 2026.08.07 | ₩57,314 | ₩57,407 | ₩57,147 | ₩57,247 | -0.12% | 34.2만 |
|---|
| 2026.08.06 | ₩57,046 | ₩57,193 | ₩56,886 | ₩57,167 | +0.21% | 46만 |
|---|
| 2026.08.05 | ₩57,434 | ₩57,501 | ₩56,826 | ₩56,873 | -0.98% | 55.9만 |
|---|
| 2026.08.04 | ₩56,418 | ₩57,220 | ₩56,392 | ₩57,073 | +1.16% | 96.9만 |
|---|
| 2026.08.03 | ₩55,550 | ₩56,365 | ₩55,550 | ₩56,285 | +1.32% | 41.9만 |
|---|
| 2026.07.31 | ₩55,296 | ₩55,570 | ₩54,855 | ₩55,430 | +0.24% | 47.8만 |
|---|
| 2026.07.30 | ₩54,468 | ₩54,956 | ₩54,348 | ₩54,949 | +0.88% | 48.4만 |
|---|
| 2026.07.29 | ₩54,829 | ₩54,976 | ₩54,027 | ₩54,107 | -1.32% | 74.3만 |
|---|
| 2026.07.28 | ₩54,588 | ₩54,962 | ₩54,575 | ₩54,842 | +0.46% | 62.1만 |
|---|
| 2026.07.27 | ₩54,962 | ₩55,029 | ₩54,408 | ₩54,588 | -0.68% | 45.2만 |
|---|
| 2026.07.24 | ₩54,668 | ₩54,829 | ₩54,441 | ₩54,521 | -0.27% | 37.8만 |
|---|
| 2026.07.23 | ₩54,495 | ₩54,768 | ₩54,354 | ₩54,561 | +0.12% | 51.9만 |
|---|
| 2026.07.22 | ₩55,042 | ₩55,213 | ₩54,922 | ₩55,042 | 0.00% | 50.2만 |
|---|
| 2026.07.21 | ₩54,909 | ₩55,176 | ₩54,688 | ₩55,123 | +0.39% | 40만 |
|---|
| 2026.07.20 | ₩55,136 | ₩55,323 | ₩54,862 | ₩54,895 | -0.44% | 57.3만 |
|---|
| 2026.07.17 | ₩54,976 | ₩55,223 | ₩54,842 | ₩54,935 | -0.07% | 51.4만 |
|---|
| 2026.07.16 | ₩55,724 | ₩55,884 | ₩55,355 | ₩55,603 | -0.22% | 83.9만 |
|---|
| 2026.07.15 | ₩55,817 | ₩55,937 | ₩55,710 | ₩55,857 | +0.07% | 45.6만 |
|---|
| 2026.07.14 | ₩55,617 | ₩55,777 | ₩55,430 | ₩55,630 | +0.02% | 57.8만 |
|---|
| 2026.07.13 | ₩55,871 | ₩55,951 | ₩55,510 | ₩55,577 | -0.53% | 76.6만 |
|---|
| 2026.07.10 | ₩55,871 | ₩56,018 | ₩55,523 | ₩56,004 | +0.24% | 46.3만 |
|---|
| 2026.07.09 | ₩55,403 | ₩55,724 | ₩55,269 | ₩55,697 | +0.53% | 46.5만 |
|---|
| 2026.07.08 | ₩55,256 | ₩55,370 | ₩54,949 | ₩55,350 | +0.17% | 43.6만 |
|---|
| 2026.07.07 | ₩55,617 | ₩55,710 | ₩55,390 | ₩55,510 | -0.19% | 76.4만 |
|---|
| 2026.07.06 | ₩55,603 | ₩55,697 | ₩55,336 | ₩55,563 | -0.07% | 37만 |
|---|
| 2026.07.02 | ₩55,243 | ₩55,503 | ₩55,002 | ₩55,323 | +0.15% | 82.5만 |
|---|
| 2026.07.01 | ₩55,029 | ₩55,363 | ₩54,789 | ₩55,109 | +0.15% | 37.6만 |
|---|
| 2026.06.30 | ₩54,575 | ₩54,962 | ₩54,488 | ₩54,909 | +0.61% | 69.3만 |
|---|
| 2026.06.29 | ₩54,321 | ₩54,555 | ₩54,134 | ₩54,535 | +0.39% | 57.3만 |
|---|
| 2026.06.26 | ₩53,466 | ₩54,181 | ₩53,466 | ₩54,014 | +1.02% | 55만 |
|---|
| 2026.06.25 | ₩53,840 | ₩53,960 | ₩53,453 | ₩53,600 | -0.45% | 53.6만 |
|---|
| 2026.06.24 | ₩53,546 | ₩54,054 | ₩53,502 | ₩53,559 | +0.02% | 102.5만 |
|---|
| 2026.06.23 | ₩53,266 | ₩53,726 | ₩53,259 | ₩53,386 | +0.23% | 374.3만 |
|---|
| 2026.06.22 | ₩54,014 | ₩54,254 | ₩53,740 | ₩53,813 | -0.37% | 32.8만 |
|---|
| 2026.06.18 | ₩53,987 | ₩54,020 | ₩53,630 | ₩53,947 | -0.07% | 108.7만 |
|---|
| 2026.06.17 | ₩54,107 | ₩54,227 | ₩53,244 | ₩53,346 | -1.41% | 66.1만 |
|---|
| 2026.06.16 | ₩54,308 | ₩54,368 | ₩54,074 | ₩54,134 | -0.32% | 38.1만 |
|---|
| 2026.06.15 | ₩53,947 | ₩54,394 | ₩53,934 | ₩54,294 | +0.64% | 52.3만 |
|---|
| 2026.06.12 | ₩53,412 | ₩53,545 | ₩52,905 | ₩53,292 | -0.23% | 43.1만 |
|---|
| 2026.06.11 | ₩52,825 | ₩53,359 | ₩52,504 | ₩53,199 | +0.71% | 76.6만 |
|---|
| 2026.06.10 | ₩53,279 | ₩53,586 | ₩52,684 | ₩52,731 | -1.03% | 70만 |
|---|
| 2026.06.09 | ₩53,666 | ₩53,951 | ₩52,611 | ₩53,493 | -0.32% | 66.5만 |
|---|
| 2026.06.08 | ₩53,800 | ₩53,892 | ₩53,326 | ₩53,372 | -0.79% | 63.1만 |
|---|
| 2026.06.05 | ₩54,468 | ₩54,548 | ₩53,359 | ₩53,479 | -1.82% | 75.3만 |
|---|
| 2026.06.04 | ₩54,374 | ₩54,735 | ₩54,374 | ₩54,668 | +0.54% | 59만 |
|---|
| 2026.06.03 | ₩54,642 | ₩54,675 | ₩54,354 | ₩54,388 | -0.46% | 51.1만 |
|---|
| 2026.06.02 | ₩54,628 | ₩54,768 | ₩54,521 | ₩54,642 | +0.02% | 46만 |
|---|
| 2026.06.01 | ₩54,855 | ₩55,029 | ₩54,782 | ₩54,815 | -0.07% | 72.1만 |
|---|
| 2026.05.29 | ₩54,775 | ₩54,989 | ₩54,743 | ₩54,922 | +0.27% | 50.1만 |
|---|
| 2026.05.28 | ₩54,455 | ₩54,768 | ₩54,374 | ₩54,748 | +0.54% | 229.3만 |
|---|
| 2026.05.27 | ₩54,334 | ₩54,468 | ₩54,234 | ₩54,374 | +0.07% | 46.1만 |
|---|
| 2026.05.26 | ₩54,241 | ₩54,374 | ₩54,135 | ₩54,281 | +0.07% | 129.6만 |
|---|
| 2026.05.22 | ₩54,121 | ₩54,321 | ₩54,014 | ₩54,027 | -0.17% | 51.2만 |
|---|
| 2026.05.21 | ₩53,559 | ₩54,000 | ₩53,459 | ₩53,934 | +0.70% | 38.7만 |
|---|
| 2026.05.20 | ₩53,359 | ₩53,753 | ₩53,145 | ₩53,746 | +0.73% | 39.1만 |
|---|
| 2026.05.19 | ₩53,279 | ₩53,439 | ₩53,099 | ₩53,199 | -0.15% | 45.7만 |
|---|
| 2026.05.18 | ₩53,426 | ₩53,680 | ₩53,105 | ₩53,466 | +0.08% | 97.6만 |
|---|
| 2026.05.15 | ₩53,653 | ₩53,720 | ₩53,359 | ₩53,386 | -0.50% | 56.1만 |
|---|
| 2026.05.14 | ₩53,693 | ₩54,141 | ₩53,693 | ₩54,014 | +0.60% | 63.2만 |
|---|
| 2026.05.13 | ₩53,412 | ₩53,807 | ₩53,239 | ₩53,706 | +0.55% | 108.4만 |
|---|
| 2026.05.12 | ₩53,346 | ₩53,533 | ₩53,159 | ₩53,479 | +0.25% | 77만 |
|---|
| 2026.05.11 | ₩53,533 | ₩53,740 | ₩53,426 | ₩53,453 | -0.15% | 71.6만 |
|---|
| 2026.05.08 | ₩53,546 | ₩53,714 | ₩53,479 | ₩53,653 | +0.20% | 43.1만 |
|---|
| 2026.05.07 | ₩53,586 | ₩53,633 | ₩53,239 | ₩53,399 | -0.35% | 82.2만 |
|---|
| 2026.05.06 | ₩53,132 | ₩53,474 | ₩53,038 | ₩53,386 | +0.48% | 59.4만 |
|---|
| 2026.05.05 | ₩52,958 | ₩53,038 | ₩52,818 | ₩52,932 | -0.05% | 51.6만 |
|---|
| 2026.05.04 | ₩52,531 | ₩52,771 | ₩52,270 | ₩52,531 | 0.00% | 41만 |
|---|
| 2026.05.01 | ₩52,731 | ₩52,972 | ₩52,544 | ₩52,544 | -0.35% | 79.1만 |
|---|
| 2026.04.30 | ₩52,277 | ₩52,584 | ₩51,836 | ₩52,477 | +0.38% | 52.9만 |
|---|
| 2026.04.29 | ₩52,277 | ₩52,365 | ₩52,130 | ₩52,357 | +0.15% | 71.5만 |
|---|
| 2026.04.28 | ₩52,290 | ₩52,384 | ₩52,130 | ₩52,277 | -0.03% | 131.6만 |
|---|
| 2026.04.27 | ₩52,557 | ₩52,704 | ₩52,517 | ₩52,544 | -0.03% | 63만 |
|---|
| 2026.04.24 | ₩52,370 | ₩52,691 | ₩52,252 | ₩52,678 | +0.59% | 62.6만 |
|---|
| 2026.04.23 | ₩52,250 | ₩52,329 | ₩51,620 | ₩52,063 | -0.36% | 58.6만 |
|---|
| 2026.04.22 | ₩52,277 | ₩52,424 | ₩52,143 | ₩52,424 | +0.28% | 45.1만 |
|---|
| 2026.04.21 | ₩52,304 | ₩52,410 | ₩51,809 | ₩51,889 | -0.79% | 51.9만 |
|---|
| 2026.04.20 | ₩52,130 | ₩52,197 | ₩51,903 | ₩52,090 | -0.08% | 50.5만 |
|---|
| 2026.04.17 | ₩52,010 | ₩52,405 | ₩52,010 | ₩52,223 | +0.41% | 65.7만 |
|---|
| 2026.04.16 | ₩51,569 | ₩51,669 | ₩51,328 | ₩51,622 | +0.10% | 65.5만 |
|---|
| 2026.04.15 | ₩51,155 | ₩51,511 | ₩51,095 | ₩51,435 | +0.55% | 59.9만 |
|---|
| 2026.04.14 | ₩50,487 | ₩51,101 | ₩50,487 | ₩51,101 | +1.22% | 48.6만 |
|---|
| 2026.04.13 | ₩49,725 | ₩50,353 | ₩49,645 | ₩50,353 | +1.26% | 56.3만 |
|---|
| 2026.04.10 | ₩49,926 | ₩50,039 | ₩49,739 | ₩49,832 | -0.19% | 63.6만 |
|---|
| 2026.04.09 | ₩49,471 | ₩49,899 | ₩49,344 | ₩49,832 | +0.73% | 176.9만 |
|---|
| 2026.04.08 | ₩49,618 | ₩49,618 | ₩49,184 | ₩49,471 | -0.30% | 66만 |
|---|
| 2026.04.07 | ₩48,122 | ₩48,362 | ₩47,748 | ₩48,362 | +0.50% | 70.3만 |
|---|
| 2026.04.06 | ₩47,908 | ₩48,216 | ₩47,895 | ₩48,189 | +0.59% | 68.6만 |
|---|
| 2026.04.02 | ₩47,187 | ₩48,028 | ₩47,093 | ₩47,948 | +1.61% | 77만 |
|---|
| 2026.04.01 | ₩47,788 | ₩48,095 | ₩47,654 | ₩47,761 | -0.06% | 61.4만 |
|---|
| 2026.03.31 | ₩46,693 | ₩47,608 | ₩46,619 | ₩47,548 | +1.83% | 93.8만 |
|---|
| 2026.03.30 | ₩46,532 | ₩46,612 | ₩45,998 | ₩46,171 | -0.78% | 95.9만 |
|---|
| 2026.03.27 | ₩46,920 | ₩46,920 | ₩46,091 | ₩46,158 | -1.62% | 82.3만 |
|---|
| 2026.03.26 | ₩47,521 | ₩47,855 | ₩47,040 | ₩47,040 | -1.01% | 387.9만 |
|---|
| 2026.03.25 | ₩48,015 | ₩48,149 | ₩47,681 | ₩47,895 | -0.25% | 53.6만 |
|---|
| 2026.03.24 | ₩47,628 | ₩47,795 | ₩47,414 | ₩47,548 | -0.17% | 147.5만 |
|---|
| 2026.03.23 | ₩48,202 | ₩48,409 | ₩47,861 | ₩47,908 | -0.61% | 53.4만 |
|---|
| 2026.03.20 | ₩48,095 | ₩48,095 | ₩47,240 | ₩47,481 | -1.28% | 71.5만 |
|---|
| 2026.03.19 | ₩47,922 | ₩48,429 | ₩47,868 | ₩48,189 | +0.56% | 58만 |
|---|
| 2026.03.18 | ₩48,843 | ₩48,843 | ₩48,216 | ₩48,216 | -1.29% | 78만 |
|---|
| 2026.03.17 | ₩49,191 | ₩49,355 | ₩48,977 | ₩49,057 | -0.27% | 68.9만 |
|---|
| 2026.03.16 | ₩48,857 | ₩49,204 | ₩48,857 | ₩48,990 | +0.27% | 52.9만 |
|---|
| 2026.03.13 | ₩48,950 | ₩49,151 | ₩48,424 | ₩48,483 | -0.96% | 56.8만 |
|---|
| 2026.03.12 | ₩49,244 | ₩49,262 | ₩48,750 | ₩48,790 | -0.92% | 79.9만 |
|---|
| 2026.03.11 | ₩49,739 | ₩49,819 | ₩49,378 | ₩49,538 | -0.40% | 45.7만 |
|---|
| 2026.03.10 | ₩49,859 | ₩50,153 | ₩49,551 | ₩49,698 | -0.32% | 82.1만 |
|---|
| 2026.03.09 | ₩49,097 | ₩50,046 | ₩48,830 | ₩49,952 | +1.74% | 102.3만 |
|---|
| 2026.03.06 | ₩49,578 | ₩49,759 | ₩49,324 | ₩49,525 | -0.11% | 69.1만 |
|---|
| 2026.03.05 | ₩50,073 | ₩50,346 | ₩49,735 | ₩50,113 | +0.08% | 97.4만 |
|---|
| 2026.03.04 | ₩50,019 | ₩50,447 | ₩49,885 | ₩50,300 | +0.56% | 65.8만 |
|---|
| 2026.03.03 | ₩49,445 | ₩50,095 | ₩49,104 | ₩49,952 | +1.03% | 88.6만 |
|---|
| 2026.03.02 | ₩49,765 | ₩50,431 | ₩49,685 | ₩50,300 | +1.07% | 65.9만 |
|---|
| 2026.02.27 | ₩50,019 | ₩50,386 | ₩49,972 | ₩50,340 | +0.64% | 87.9만 |
|---|
| 2026.02.26 | ₩50,767 | ₩50,767 | ₩50,146 | ₩50,527 | -0.47% | 56.8만 |
|---|
| 2026.02.25 | ₩50,607 | ₩50,766 | ₩50,513 | ₩50,700 | +0.18% | 56.2만 |
|---|
| 2026.02.24 | ₩50,046 | ₩50,513 | ₩49,912 | ₩50,420 | +0.75% | 103.9만 |
|---|
| 2026.02.23 | ₩50,260 | ₩50,507 | ₩49,879 | ₩49,992 | -0.53% | 65.6만 |
|---|
| 2026.02.20 | ₩49,845 | ₩50,440 | ₩49,819 | ₩50,420 | +1.15% | 77.1만 |
|---|
| 2026.02.19 | ₩49,819 | ₩50,019 | ₩49,732 | ₩50,019 | +0.40% | 95.3만 |
|---|
| 2026.02.18 | ₩49,752 | ₩50,146 | ₩49,698 | ₩49,966 | +0.43% | 78.3만 |
|---|
| 2026.02.17 | ₩49,418 | ₩49,800 | ₩49,197 | ₩49,698 | +0.57% | 114.9만 |
|---|
| 2026.02.13 | ₩49,592 | ₩49,872 | ₩49,363 | ₩49,525 | -0.13% | 59.4만 |
|---|
| 2026.02.12 | ₩50,353 | ₩50,380 | ₩49,445 | ₩49,525 | -1.64% | 112.1만 |
|---|
| 2026.02.11 | ₩50,527 | ₩50,527 | ₩50,019 | ₩50,206 | -0.63% | 98.4만 |
|---|
| 2026.02.10 | ₩50,447 | ₩50,580 | ₩50,253 | ₩50,260 | -0.37% | 106.4만 |
|---|
| 2026.02.09 | ₩50,073 | ₩50,460 | ₩50,032 | ₩50,353 | +0.56% | 94만 |
|---|
| 2026.02.06 | ₩49,685 | ₩50,306 | ₩49,638 | ₩50,219 | +1.08% | 89.4만 |
|---|
| 2026.02.05 | ₩49,939 | ₩50,014 | ₩49,338 | ₩49,458 | -0.96% | 102만 |
|---|
| 2026.02.04 | ₩50,433 | ₩50,567 | ₩49,952 | ₩50,219 | -0.42% | 107.3만 |
|---|
| 2026.02.03 | ₩51,155 | ₩51,208 | ₩50,165 | ₩50,513 | -1.25% | 63.8만 |
|---|
| 2026.02.02 | ₩50,834 | ₩51,255 | ₩50,834 | ₩51,101 | +0.53% | 75.5만 |
|---|
| 2026.01.30 | ₩51,008 | ₩51,145 | ₩50,687 | ₩51,034 | +0.05% | 118.7만 |
|---|
| 2026.01.29 | ₩51,475 | ₩51,553 | ₩50,600 | ₩51,248 | -0.44% | 112.9만 |
|---|
| 2026.01.28 | ₩51,769 | ₩51,831 | ₩51,409 | ₩51,515 | -0.49% | 113.2만 |
|---|
| 2026.01.27 | ₩51,582 | ₩51,732 | ₩51,535 | ₩51,702 | +0.23% | 153.3만 |
|---|
| 2026.01.26 | ₩51,475 | ₩51,743 | ₩51,475 | ₩51,636 | +0.31% | 96.6만 |
|---|
| 2026.01.23 | ₩51,368 | ₩51,529 | ₩51,295 | ₩51,395 | +0.05% | 102.6만 |
|---|
| 2026.01.22 | ₩51,409 | ₩51,542 | ₩51,228 | ₩51,355 | -0.10% | 186.5만 |
|---|
| 2026.01.21 | ₩50,847 | ₩51,375 | ₩50,634 | ₩51,181 | +0.66% | 81.8만 |
|---|
| 2026.01.20 | ₩50,954 | ₩51,188 | ₩50,553 | ₩50,647 | -0.60% | 150.6만 |
|---|
| 2026.01.16 | ₩51,729 | ₩51,836 | ₩51,596 | ₩51,689 | -0.08% | 94.5만 |
|---|
| 2026.01.15 | ₩51,743 | ₩51,863 | ₩51,596 | ₩51,689 | -0.10% | 196.5만 |
|---|
| 2026.01.14 | ₩51,368 | ₩51,475 | ₩51,147 | ₩51,475 | +0.21% | 162.6만 |
|---|
| 2026.01.13 | ₩51,769 | ₩51,776 | ₩51,318 | ₩51,582 | -0.36% | 100.2만 |
|---|
| 2026.01.12 | ₩51,395 | ₩51,743 | ₩51,395 | ₩51,729 | +0.65% | 59.5만 |
|---|
| 2026.01.09 | ₩51,449 | ₩51,689 | ₩51,368 | ₩51,636 | +0.36% | 76만 |
|---|
| 2026.01.08 | ₩51,395 | ₩51,502 | ₩51,335 | ₩51,409 | +0.03% | 75.3만 |
|---|
| 2026.01.07 | ₩51,649 | ₩51,756 | ₩51,449 | ₩51,462 | -0.36% | 111.7만 |
|---|
| 2026.01.06 | ₩51,208 | ₩51,716 | ₩51,208 | ₩51,716 | +0.99% | 97.6만 |
|---|
| 2026.01.05 | ₩51,008 | ₩51,235 | ₩50,961 | ₩51,195 | +0.37% | 91.2만 |
|---|
| 2026.01.02 | ₩51,248 | ₩51,262 | ₩50,747 | ₩50,928 | -0.63% | 58만 |
|---|
| 2025.12.31 | ₩51,355 | ₩51,398 | ₩51,014 | ₩51,061 | -0.57% | 72만 |
|---|
| 2025.12.30 | ₩51,275 | ₩51,414 | ₩51,262 | ₩51,355 | +0.16% | 68.4만 |
|---|
| 2025.12.29 | ₩51,275 | ₩51,402 | ₩51,208 | ₩51,342 | +0.13% | 91.9만 |
|---|
| 2025.12.26 | ₩51,502 | ₩51,509 | ₩51,362 | ₩51,489 | -0.03% | 45.4만 |
|---|
| 2025.12.24 | ₩51,262 | ₩51,475 | ₩51,262 | ₩51,475 | +0.42% | 31.8만 |
|---|
| 2025.12.23 | ₩50,968 | ₩51,295 | ₩50,968 | ₩51,288 | +0.63% | 74.3만 |
|---|
| 2025.12.22 | ₩51,195 | ₩51,443 | ₩51,168 | ₩51,342 | +0.29% | 90.6만 |
|---|
| 2025.12.19 | ₩50,767 | ₩51,141 | ₩50,714 | ₩50,954 | +0.37% | 67.1만 |
|---|
| 2025.12.18 | ₩50,567 | ₩50,867 | ₩50,460 | ₩50,580 | +0.03% | 98.8만 |
|---|
| 2025.12.17 | ₩50,674 | ₩50,674 | ₩50,126 | ₩50,126 | -1.08% | 107.9만 |
|---|
| 2025.12.16 | ₩50,767 | ₩50,821 | ₩50,338 | ₩50,580 | -0.37% | 117.1만 |
|---|
| 2025.12.15 | ₩51,275 | ₩51,275 | ₩50,707 | ₩50,834 | -0.86% | 73.7만 |
|---|
| 2025.12.12 | ₩51,395 | ₩51,462 | ₩50,781 | ₩50,981 | -0.81% | 60.4만 |
|---|
| 2025.12.11 | ₩51,101 | ₩51,449 | ₩50,973 | ₩51,449 | +0.68% | 88.2만 |
|---|
| 2025.12.10 | ₩50,887 | ₩51,216 | ₩50,754 | ₩51,128 | +0.47% | 79.6만 |
|---|
| 2025.12.09 | ₩51,061 | ₩51,151 | ₩50,928 | ₩50,968 | -0.18% | 66.9만 |
|---|
| 2025.12.08 | ₩51,302 | ₩51,315 | ₩50,974 | ₩51,075 | -0.44% | 69.1만 |
|---|
| 2025.12.05 | ₩51,328 | ₩51,429 | ₩51,168 | ₩51,248 | -0.16% | 111.1만 |
|---|
| 2025.12.04 | ₩51,462 | ₩51,462 | ₩50,994 | ₩51,235 | -0.44% | 120.5만 |
|---|
| 2025.12.03 | ₩51,181 | ₩51,388 | ₩51,128 | ₩51,275 | +0.18% | 123.9만 |
|---|
| 2025.12.02 | ₩51,555 | ₩51,636 | ₩51,248 | ₩51,288 | -0.52% | 106.3만 |
|---|
| 2025.12.01 | ₩51,515 | ₩51,689 | ₩51,348 | ₩51,422 | -0.18% | 65.2만 |
|---|
| 2025.11.28 | ₩51,769 | ₩51,883 | ₩51,702 | ₩51,849 | +0.15% | 27.1만 |
|---|
| 2025.11.26 | ₩51,636 | ₩51,809 | ₩51,550 | ₩51,662 | +0.05% | 87.1만 |
|---|
| 2025.11.25 | ₩50,954 | ₩51,529 | ₩50,754 | ₩51,489 | +1.05% | 96.1만 |
|---|
| 2025.11.24 | ₩50,580 | ₩51,075 | ₩50,480 | ₩50,981 | +0.79% | 114.3만 |
|---|
| 2025.11.21 | ₩49,966 | ₩50,754 | ₩49,825 | ₩50,407 | +0.88% | 97.3만 |
|---|
| 2025.11.20 | ₩51,061 | ₩51,262 | ₩49,739 | ₩49,779 | -2.51% | 136.5만 |
|---|
| 2025.11.19 | ₩50,500 | ₩50,821 | ₩50,179 | ₩50,433 | -0.13% | 117만 |
|---|
| 2025.11.18 | ₩50,607 | ₩50,767 | ₩50,113 | ₩50,460 | -0.29% | 198.9만 |
|---|
| 2025.11.17 | ₩51,195 | ₩51,409 | ₩50,714 | ₩50,928 | -0.52% | 146.7만 |
|---|
| 2025.11.14 | ₩50,821 | ₩51,529 | ₩50,714 | ₩51,328 | +1.00% | 190.5만 |
|---|
| 2025.11.13 | ₩51,702 | ₩51,743 | ₩51,135 | ₩51,221 | -0.93% | 185.4만 |
|---|
| 2025.11.12 | ₩52,117 | ₩52,129 | ₩51,823 | ₩51,996 | -0.23% | 74.7만 |
|---|
| 2025.11.11 | ₩51,569 | ₩51,951 | ₩51,529 | ₩51,930 | +0.70% | 60.3만 |
|---|
| 2025.11.10 | ₩51,355 | ₩51,713 | ₩51,195 | ₩51,662 | +0.60% | 79.3만 |
|---|
| 2025.11.07 | ₩50,660 | ₩50,914 | ₩50,230 | ₩50,914 | +0.50% | 99.2만 |
|---|
| 2025.11.06 | ₩51,248 | ₩51,302 | ₩50,694 | ₩50,767 | -0.94% | 160.9만 |
|---|
| 2025.11.05 | ₩51,435 | ₩51,722 | ₩51,355 | ₩51,435 | 0.00% | 102.9만 |
|---|
| 2025.11.04 | ₩51,395 | ₩51,709 | ₩51,328 | ₩51,449 | +0.10% | 109.8만 |
|---|
| 2025.11.03 | ₩51,983 | ₩51,996 | ₩51,442 | ₩51,743 | -0.46% | 115.8만 |
|---|
| 2025.10.31 | ₩51,930 | ₩51,930 | ₩51,469 | ₩51,582 | -0.67% | 72.8만 |
|---|
| 2025.10.30 | ₩51,823 | ₩51,943 | ₩51,475 | ₩51,475 | -0.67% | 102.7만 |
|---|
| 2025.10.29 | ₩52,531 | ₩52,531 | ₩51,996 | ₩52,317 | -0.41% | 147.3만 |
|---|
| 2025.10.28 | ₩52,451 | ₩52,557 | ₩52,183 | ₩52,317 | -0.25% | 78.2만 |
|---|
| 2025.10.27 | ₩52,143 | ₩52,250 | ₩51,976 | ₩52,237 | +0.18% | 136.5만 |
|---|
| 2025.10.24 | ₩51,609 | ₩51,783 | ₩51,582 | ₩51,702 | +0.18% | 119.7만 |
|---|
| 2025.10.23 | ₩51,235 | ₩51,415 | ₩51,128 | ₩51,302 | +0.13% | 89.5만 |
|---|
| 2025.10.22 | ₩51,475 | ₩51,475 | ₩50,905 | ₩51,141 | -0.65% | 192.9만 |
|---|
| 2025.10.21 | ₩51,382 | ₩51,475 | ₩51,288 | ₩51,328 | -0.10% | 94.8만 |
|---|
| 2025.10.20 | ₩50,941 | ₩51,409 | ₩50,941 | ₩51,315 | +0.73% | 94.6만 |
|---|
| 2025.10.17 | ₩50,433 | ₩50,901 | ₩50,313 | ₩50,901 | +0.93% | 166.6만 |
|---|
| 2025.10.16 | ₩51,008 | ₩51,034 | ₩50,233 | ₩50,487 | -1.02% | 154.4만 |
|---|
| 2025.10.15 | ₩50,954 | ₩51,221 | ₩50,415 | ₩50,874 | -0.16% | 130.6만 |
|---|
| 2025.10.14 | ₩50,246 | ₩50,908 | ₩50,099 | ₩50,620 | +0.74% | 107.1만 |
|---|
| 2025.10.13 | ₩50,660 | ₩50,901 | ₩50,543 | ₩50,674 | +0.03% | 94.3만 |
|---|
| 2025.10.10 | ₩51,489 | ₩51,555 | ₩50,153 | ₩50,219 | -2.46% | 239.9만 |
|---|