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 | ₩58,124 | ₩58,398 | ₩58,037 | ₩58,351 | +0.39% | 40.5만 |
| 2026.10.08 | ₩58,043 | ₩58,043 | ₩57,595 | ₩57,829 | -0.37% | 69.7만 |
| 2026.10.07 | ₩57,896 | ₩58,191 | ₩57,769 | ₩58,164 | +0.46% | 52.9만 |
| 2026.10.06 | ₩57,990 | ₩58,231 | ₩57,843 | ₩58,017 | +0.05% | 50.5만 |
| 2026.10.05 | ₩57,374 | ₩57,829 | ₩57,361 | ₩57,682 | +0.54% | 64.7만 |
| 2026.10.02 | ₩57,080 | ₩57,140 | ₩56,772 | ₩56,946 | -0.23% | 53.6만 |
| 2026.10.01 | ₩56,785 | ₩56,879 | ₩56,350 | ₩56,598 | -0.33% | 57.4만 |
| 2026.09.30 | ₩56,879 | ₩57,066 | ₩56,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,584 |
| -0.52% |
| 48.7만 |
| 2026.09.29 | ₩56,772 | ₩56,790 | ₩56,531 | ₩56,745 | -0.05% | 46만 |
|---|
| 2026.09.28 | ₩56,986 | ₩56,986 | ₩56,544 | ₩56,785 | -0.35% | 35.7만 |
|---|
| 2026.09.25 | ₩56,999 | ₩57,251 | ₩56,805 | ₩57,187 | +0.33% | 57.4만 |
|---|
| 2026.09.24 | ₩56,665 | ₩56,973 | ₩56,524 | ₩56,892 | +0.40% | 58.5만 |
|---|
| 2026.09.23 | ₩57,508 | ₩57,508 | ₩56,765 | ₩56,906 | -1.05% | 44.5만 |
|---|
| 2026.09.22 | ₩57,575 | ₩57,689 | ₩57,495 | ₩57,535 | -0.07% | 53.7만 |
|---|
| 2026.09.21 | ₩56,906 | ₩57,575 | ₩56,859 | ₩57,495 | +1.04% | 64.3만 |
|---|
| 2026.09.18 | ₩56,812 | ₩56,812 | ₩56,363 | ₩56,558 | -0.45% | 57.7만 |
|---|
| 2026.09.17 | ₩56,798 | ₩56,869 | ₩56,564 | ₩56,691 | -0.19% | 43.6만 |
|---|
| 2026.09.16 | ₩56,464 | ₩56,638 | ₩55,821 | ₩56,116 | -0.62% | 62.2만 |
|---|
| 2026.09.15 | ₩56,571 | ₩56,571 | ₩56,102 | ₩56,223 | -0.62% | 67.8만 |
|---|
| 2026.09.14 | ₩56,491 | ₩56,726 | ₩56,337 | ₩56,584 | +0.17% | 42.1만 |
|---|
| 2026.09.11 | ₩56,865 | ₩56,948 | ₩56,718 | ₩56,758 | -0.19% | 46.3만 |
|---|
| 2026.09.10 | ₩56,477 | ₩56,611 | ₩56,303 | ₩56,357 | -0.21% | 37.4만 |
|---|
| 2026.09.09 | ₩56,973 | ₩56,986 | ₩56,678 | ₩56,745 | -0.40% | 42.7만 |
|---|
| 2026.09.08 | ₩57,160 | ₩57,321 | ₩57,060 | ₩57,133 | -0.05% | 52.2만 |
|---|
| 2026.09.04 | ₩57,468 | ₩57,480 | ₩57,187 | ₩57,334 | -0.23% | 50.7만 |
|---|
| 2026.09.03 | ₩57,321 | ₩57,655 | ₩57,120 | ₩57,562 | +0.42% | 76.2만 |
|---|
| 2026.09.02 | ₩56,718 | ₩57,213 | ₩56,718 | ₩57,133 | +0.73% | 59.3만 |
|---|
| 2026.09.01 | ₩56,892 | ₩56,946 | ₩56,551 | ₩56,732 | -0.28% | 68.4만 |
|---|
| 2026.08.31 | ₩57,120 | ₩57,220 | ₩57,013 | ₩57,120 | 0.00% | 39.5만 |
|---|
| 2026.08.28 | ₩57,481 | ₩57,722 | ₩57,287 | ₩57,321 | -0.28% | 38만 |
|---|
| 2026.08.27 | ₩57,387 | ₩57,495 | ₩57,200 | ₩57,495 | +0.19% | 45.7만 |
|---|
| 2026.08.26 | ₩57,039 | ₩57,313 | ₩56,999 | ₩57,254 | +0.38% | 44.4만 |
|---|
| 2026.08.25 | ₩57,013 | ₩57,100 | ₩56,879 | ₩57,066 | +0.09% | 41.7만 |
|---|
| 2026.08.24 | ₩56,825 | ₩56,872 | ₩56,571 | ₩56,774 | -0.09% | 36.3만 |
|---|
| 2026.08.21 | ₩56,946 | ₩57,039 | ₩56,772 | ₩56,839 | -0.19% | 43.5만 |
|---|
| 2026.08.20 | ₩56,718 | ₩56,946 | ₩56,591 | ₩56,638 | -0.14% | 42.7만 |
|---|
| 2026.08.19 | ₩56,879 | ₩57,086 | ₩56,772 | ₩56,946 | +0.12% | 48.9만 |
|---|
| 2026.08.18 | ₩56,718 | ₩56,839 | ₩56,558 | ₩56,584 | -0.24% | 65.4만 |
|---|
| 2026.08.17 | ₩57,374 | ₩57,492 | ₩57,039 | ₩57,080 | -0.51% | 51.5만 |
|---|
| 2026.08.14 | ₩57,481 | ₩57,508 | ₩57,361 | ₩57,481 | 0.00% | 39.2만 |
|---|
| 2026.08.13 | ₩57,508 | ₩57,742 | ₩57,421 | ₩57,508 | 0.00% | 103.9만 |
|---|
| 2026.08.12 | ₩57,535 | ₩57,535 | ₩57,267 | ₩57,401 | -0.23% | 120.7만 |
|---|
| 2026.08.11 | ₩57,602 | ₩57,602 | ₩57,267 | ₩57,361 | -0.42% | 83.9만 |
|---|
| 2026.08.10 | ₩57,294 | ₩57,528 | ₩57,280 | ₩57,374 | +0.14% | 45.1만 |
|---|
| 2026.08.07 | ₩57,428 | ₩57,521 | ₩57,260 | ₩57,361 | -0.12% | 34.2만 |
|---|
| 2026.08.06 | ₩57,160 | ₩57,307 | ₩56,999 | ₩57,280 | +0.21% | 46만 |
|---|
| 2026.08.05 | ₩57,548 | ₩57,615 | ₩56,939 | ₩56,986 | -0.98% | 55.9만 |
|---|
| 2026.08.04 | ₩56,531 | ₩57,334 | ₩56,504 | ₩57,187 | +1.16% | 96.9만 |
|---|
| 2026.08.03 | ₩55,661 | ₩56,477 | ₩55,661 | ₩56,397 | +1.32% | 41.9만 |
|---|
| 2026.07.31 | ₩55,406 | ₩55,681 | ₩54,965 | ₩55,540 | +0.24% | 47.8만 |
|---|
| 2026.07.30 | ₩54,576 | ₩55,065 | ₩54,456 | ₩55,058 | +0.88% | 48.4만 |
|---|
| 2026.07.29 | ₩54,938 | ₩55,085 | ₩54,135 | ₩54,215 | -1.32% | 74.3만 |
|---|
| 2026.07.28 | ₩54,697 | ₩55,072 | ₩54,683 | ₩54,951 | +0.46% | 62.1만 |
|---|
| 2026.07.27 | ₩55,072 | ₩55,139 | ₩54,516 | ₩54,697 | -0.68% | 45.2만 |
|---|
| 2026.07.24 | ₩54,777 | ₩54,938 | ₩54,550 | ₩54,630 | -0.27% | 37.8만 |
|---|
| 2026.07.23 | ₩54,603 | ₩54,878 | ₩54,463 | ₩54,670 | +0.12% | 51.9만 |
|---|
| 2026.07.22 | ₩55,152 | ₩55,323 | ₩55,031 | ₩55,152 | 0.00% | 50.2만 |
|---|
| 2026.07.21 | ₩55,018 | ₩55,286 | ₩54,797 | ₩55,232 | +0.39% | 40만 |
|---|
| 2026.07.20 | ₩55,246 | ₩55,433 | ₩54,971 | ₩55,005 | -0.44% | 57.3만 |
|---|
| 2026.07.17 | ₩55,085 | ₩55,333 | ₩54,951 | ₩55,045 | -0.07% | 51.4만 |
|---|
| 2026.07.16 | ₩55,835 | ₩55,995 | ₩55,465 | ₩55,714 | -0.22% | 83.9만 |
|---|
| 2026.07.15 | ₩55,928 | ₩56,049 | ₩55,821 | ₩55,969 | +0.07% | 45.6만 |
|---|
| 2026.07.14 | ₩55,728 | ₩55,888 | ₩55,540 | ₩55,741 | +0.02% | 57.8만 |
|---|
| 2026.07.13 | ₩55,982 | ₩56,062 | ₩55,620 | ₩55,687 | -0.53% | 76.6만 |
|---|
| 2026.07.10 | ₩55,982 | ₩56,129 | ₩55,634 | ₩56,116 | +0.24% | 46.3만 |
|---|
| 2026.07.09 | ₩55,513 | ₩55,835 | ₩55,380 | ₩55,808 | +0.53% | 46.5만 |
|---|
| 2026.07.08 | ₩55,366 | ₩55,480 | ₩55,058 | ₩55,460 | +0.17% | 43.6만 |
|---|
| 2026.07.07 | ₩55,728 | ₩55,821 | ₩55,500 | ₩55,620 | -0.19% | 76.4만 |
|---|
| 2026.07.06 | ₩55,714 | ₩55,808 | ₩55,446 | ₩55,674 | -0.07% | 37만 |
|---|
| 2026.07.02 | ₩55,353 | ₩55,614 | ₩55,112 | ₩55,433 | +0.15% | 82.5만 |
|---|
| 2026.07.01 | ₩55,139 | ₩55,473 | ₩54,898 | ₩55,219 | +0.15% | 37.6만 |
|---|
| 2026.06.30 | ₩54,683 | ₩55,072 | ₩54,596 | ₩55,018 | +0.61% | 69.3만 |
|---|
| 2026.06.29 | ₩54,429 | ₩54,663 | ₩54,242 | ₩54,643 | +0.39% | 57.3만 |
|---|
| 2026.06.26 | ₩53,572 | ₩54,289 | ₩53,572 | ₩54,121 | +1.02% | 55만 |
|---|
| 2026.06.25 | ₩53,947 | ₩54,068 | ₩53,559 | ₩53,706 | -0.45% | 53.6만 |
|---|
| 2026.06.24 | ₩53,653 | ₩54,161 | ₩53,609 | ₩53,666 | +0.02% | 102.5만 |
|---|
| 2026.06.23 | ₩53,372 | ₩53,833 | ₩53,365 | ₩53,492 | +0.23% | 374.3만 |
|---|
| 2026.06.22 | ₩54,121 | ₩54,362 | ₩53,847 | ₩53,920 | -0.37% | 32.8만 |
|---|
| 2026.06.18 | ₩54,094 | ₩54,128 | ₩53,737 | ₩54,054 | -0.07% | 108.7만 |
|---|
| 2026.06.17 | ₩54,215 | ₩54,335 | ₩53,350 | ₩53,452 | -1.41% | 66.1만 |
|---|
| 2026.06.16 | ₩54,416 | ₩54,476 | ₩54,181 | ₩54,242 | -0.32% | 38.1만 |
|---|
| 2026.06.15 | ₩54,054 | ₩54,503 | ₩54,041 | ₩54,402 | +0.64% | 52.3만 |
|---|
| 2026.06.12 | ₩53,519 | ₩53,651 | ₩53,010 | ₩53,398 | -0.23% | 43.1만 |
|---|
| 2026.06.11 | ₩52,930 | ₩53,465 | ₩52,609 | ₩53,305 | +0.71% | 76.6만 |
|---|
| 2026.06.10 | ₩53,385 | ₩53,693 | ₩52,789 | ₩52,836 | -1.03% | 70만 |
|---|
| 2026.06.09 | ₩53,773 | ₩54,058 | ₩52,716 | ₩53,599 | -0.32% | 66.5만 |
|---|
| 2026.06.08 | ₩53,907 | ₩53,999 | ₩53,432 | ₩53,479 | -0.79% | 63.1만 |
|---|
| 2026.06.05 | ₩54,576 | ₩54,657 | ₩53,465 | ₩53,586 | -1.82% | 75.3만 |
|---|
| 2026.06.04 | ₩54,483 | ₩54,844 | ₩54,483 | ₩54,777 | +0.54% | 59만 |
|---|
| 2026.06.03 | ₩54,750 | ₩54,784 | ₩54,463 | ₩54,496 | -0.46% | 51.1만 |
|---|
| 2026.06.02 | ₩54,737 | ₩54,878 | ₩54,630 | ₩54,750 | +0.02% | 46만 |
|---|
| 2026.06.01 | ₩54,965 | ₩55,139 | ₩54,891 | ₩54,924 | -0.07% | 72.1만 |
|---|
| 2026.05.29 | ₩54,884 | ₩55,098 | ₩54,852 | ₩55,031 | +0.27% | 50.1만 |
|---|
| 2026.05.28 | ₩54,563 | ₩54,878 | ₩54,483 | ₩54,857 | +0.54% | 229.3만 |
|---|
| 2026.05.27 | ₩54,442 | ₩54,576 | ₩54,342 | ₩54,483 | +0.07% | 46.1만 |
|---|
| 2026.05.26 | ₩54,349 | ₩54,483 | ₩54,243 | ₩54,389 | +0.07% | 129.6만 |
|---|
| 2026.05.22 | ₩54,228 | ₩54,429 | ₩54,121 | ₩54,135 | -0.17% | 51.2만 |
|---|
| 2026.05.21 | ₩53,666 | ₩54,108 | ₩53,566 | ₩54,041 | +0.70% | 38.7만 |
|---|
| 2026.05.20 | ₩53,465 | ₩53,860 | ₩53,251 | ₩53,853 | +0.73% | 39.1만 |
|---|
| 2026.05.19 | ₩53,385 | ₩53,546 | ₩53,204 | ₩53,305 | -0.15% | 45.7만 |
|---|
| 2026.05.18 | ₩53,532 | ₩53,787 | ₩53,211 | ₩53,572 | +0.08% | 97.6만 |
|---|
| 2026.05.15 | ₩53,760 | ₩53,827 | ₩53,465 | ₩53,492 | -0.50% | 56.1만 |
|---|
| 2026.05.14 | ₩53,800 | ₩54,248 | ₩53,800 | ₩54,121 | +0.60% | 63.2만 |
|---|
| 2026.05.13 | ₩53,519 | ₩53,914 | ₩53,345 | ₩53,813 | +0.55% | 108.4만 |
|---|
| 2026.05.12 | ₩53,452 | ₩53,639 | ₩53,264 | ₩53,586 | +0.25% | 77만 |
|---|
| 2026.05.11 | ₩53,639 | ₩53,847 | ₩53,532 | ₩53,559 | -0.15% | 71.6만 |
|---|
| 2026.05.08 | ₩53,653 | ₩53,821 | ₩53,586 | ₩53,760 | +0.20% | 43.1만 |
|---|
| 2026.05.07 | ₩53,693 | ₩53,740 | ₩53,345 | ₩53,505 | -0.35% | 82.2만 |
|---|
| 2026.05.06 | ₩53,238 | ₩53,580 | ₩53,144 | ₩53,492 | +0.48% | 59.4만 |
|---|
| 2026.05.05 | ₩53,064 | ₩53,144 | ₩52,923 | ₩53,037 | -0.05% | 51.6만 |
|---|
| 2026.05.04 | ₩52,635 | ₩52,876 | ₩52,374 | ₩52,635 | 0.00% | 41만 |
|---|
| 2026.05.01 | ₩52,836 | ₩53,077 | ₩52,649 | ₩52,649 | -0.35% | 79.1만 |
|---|
| 2026.04.30 | ₩52,381 | ₩52,689 | ₩51,939 | ₩52,582 | +0.38% | 52.9만 |
|---|
| 2026.04.29 | ₩52,381 | ₩52,469 | ₩52,234 | ₩52,461 | +0.15% | 71.5만 |
|---|
| 2026.04.28 | ₩52,394 | ₩52,488 | ₩52,234 | ₩52,381 | -0.03% | 131.6만 |
|---|
| 2026.04.27 | ₩52,662 | ₩52,809 | ₩52,622 | ₩52,649 | -0.03% | 63만 |
|---|
| 2026.04.24 | ₩52,475 | ₩52,796 | ₩52,356 | ₩52,783 | +0.59% | 62.6만 |
|---|
| 2026.04.23 | ₩52,354 | ₩52,433 | ₩51,722 | ₩52,167 | -0.36% | 58.6만 |
|---|
| 2026.04.22 | ₩52,381 | ₩52,528 | ₩52,247 | ₩52,528 | +0.28% | 45.1만 |
|---|
| 2026.04.21 | ₩52,408 | ₩52,515 | ₩51,912 | ₩51,993 | -0.79% | 51.9만 |
|---|
| 2026.04.20 | ₩52,234 | ₩52,301 | ₩52,006 | ₩52,194 | -0.08% | 50.5만 |
|---|
| 2026.04.17 | ₩52,113 | ₩52,509 | ₩52,113 | ₩52,327 | +0.41% | 65.7만 |
|---|
| 2026.04.16 | ₩51,672 | ₩51,772 | ₩51,431 | ₩51,725 | +0.10% | 65.5만 |
|---|
| 2026.04.15 | ₩51,257 | ₩51,614 | ₩51,196 | ₩51,538 | +0.55% | 59.9만 |
|---|
| 2026.04.14 | ₩50,587 | ₩51,203 | ₩50,587 | ₩51,203 | +1.22% | 48.6만 |
|---|
| 2026.04.13 | ₩49,824 | ₩50,453 | ₩49,744 | ₩50,453 | +1.26% | 56.3만 |
|---|
| 2026.04.10 | ₩50,025 | ₩50,139 | ₩49,838 | ₩49,931 | -0.19% | 63.6만 |
|---|
| 2026.04.09 | ₩49,570 | ₩49,998 | ₩49,443 | ₩49,931 | +0.73% | 176.9만 |
|---|
| 2026.04.08 | ₩49,717 | ₩49,717 | ₩49,282 | ₩49,570 | -0.30% | 66만 |
|---|
| 2026.04.07 | ₩48,218 | ₩48,459 | ₩47,843 | ₩48,459 | +0.50% | 70.3만 |
|---|
| 2026.04.06 | ₩48,004 | ₩48,312 | ₩47,990 | ₩48,285 | +0.59% | 68.6만 |
|---|
| 2026.04.02 | ₩47,281 | ₩48,124 | ₩47,187 | ₩48,044 | +1.61% | 77만 |
|---|
| 2026.04.01 | ₩47,883 | ₩48,191 | ₩47,749 | ₩47,856 | -0.06% | 61.4만 |
|---|
| 2026.03.31 | ₩46,785 | ₩47,702 | ₩46,712 | ₩47,642 | +1.83% | 93.8만 |
|---|
| 2026.03.30 | ₩46,625 | ₩46,705 | ₩46,089 | ₩46,263 | -0.78% | 95.9만 |
|---|
| 2026.03.27 | ₩47,013 | ₩47,013 | ₩46,183 | ₩46,250 | -1.62% | 82.3만 |
|---|
| 2026.03.26 | ₩47,615 | ₩47,950 | ₩47,134 | ₩47,134 | -1.01% | 387.9만 |
|---|
| 2026.03.25 | ₩48,111 | ₩48,245 | ₩47,776 | ₩47,990 | -0.25% | 53.6만 |
|---|
| 2026.03.24 | ₩47,723 | ₩47,890 | ₩47,508 | ₩47,642 | -0.17% | 147.5만 |
|---|
| 2026.03.23 | ₩48,298 | ₩48,506 | ₩47,957 | ₩48,004 | -0.61% | 53.4만 |
|---|
| 2026.03.20 | ₩48,191 | ₩48,191 | ₩47,334 | ₩47,575 | -1.28% | 71.5만 |
|---|
| 2026.03.19 | ₩48,017 | ₩48,526 | ₩47,963 | ₩48,285 | +0.56% | 58만 |
|---|
| 2026.03.18 | ₩48,941 | ₩48,941 | ₩48,312 | ₩48,312 | -1.29% | 78만 |
|---|
| 2026.03.17 | ₩49,289 | ₩49,453 | ₩49,075 | ₩49,155 | -0.27% | 68.9만 |
|---|
| 2026.03.16 | ₩48,954 | ₩49,302 | ₩48,954 | ₩49,088 | +0.27% | 52.9만 |
|---|
| 2026.03.13 | ₩49,048 | ₩49,249 | ₩48,520 | ₩48,579 | -0.96% | 56.8만 |
|---|
| 2026.03.12 | ₩49,342 | ₩49,360 | ₩48,847 | ₩48,887 | -0.92% | 79.9만 |
|---|
| 2026.03.11 | ₩49,838 | ₩49,918 | ₩49,476 | ₩49,637 | -0.40% | 45.7만 |
|---|
| 2026.03.10 | ₩49,958 | ₩50,253 | ₩49,650 | ₩49,797 | -0.32% | 82.1만 |
|---|
| 2026.03.09 | ₩49,195 | ₩50,145 | ₩48,927 | ₩50,052 | +1.74% | 102.3만 |
|---|
| 2026.03.06 | ₩49,677 | ₩49,858 | ₩49,423 | ₩49,623 | -0.11% | 69.1만 |
|---|
| 2026.03.05 | ₩50,172 | ₩50,447 | ₩49,834 | ₩50,212 | +0.08% | 97.4만 |
|---|
| 2026.03.04 | ₩50,119 | ₩50,547 | ₩49,985 | ₩50,400 | +0.56% | 65.8만 |
|---|
| 2026.03.03 | ₩49,543 | ₩50,195 | ₩49,202 | ₩50,052 | +1.03% | 88.6만 |
|---|
| 2026.03.02 | ₩49,864 | ₩50,531 | ₩49,784 | ₩50,400 | +1.07% | 65.9만 |
|---|
| 2026.02.27 | ₩50,119 | ₩50,487 | ₩50,072 | ₩50,440 | +0.64% | 87.9만 |
|---|
| 2026.02.26 | ₩50,868 | ₩50,868 | ₩50,246 | ₩50,627 | -0.47% | 56.8만 |
|---|
| 2026.02.25 | ₩50,708 | ₩50,867 | ₩50,614 | ₩50,801 | +0.18% | 56.2만 |
|---|
| 2026.02.24 | ₩50,145 | ₩50,614 | ₩50,012 | ₩50,520 | +0.75% | 103.9만 |
|---|
| 2026.02.23 | ₩50,360 | ₩50,607 | ₩49,978 | ₩50,092 | -0.53% | 65.6만 |
|---|
| 2026.02.20 | ₩49,945 | ₩50,540 | ₩49,918 | ₩50,520 | +1.15% | 77.1만 |
|---|
| 2026.02.19 | ₩49,918 | ₩50,119 | ₩49,831 | ₩50,119 | +0.40% | 95.3만 |
|---|
| 2026.02.18 | ₩49,851 | ₩50,246 | ₩49,797 | ₩50,065 | +0.43% | 78.3만 |
|---|
| 2026.02.17 | ₩49,516 | ₩49,899 | ₩49,295 | ₩49,797 | +0.57% | 114.9만 |
|---|
| 2026.02.13 | ₩49,690 | ₩49,971 | ₩49,461 | ₩49,623 | -0.13% | 59.4만 |
|---|
| 2026.02.12 | ₩50,453 | ₩50,480 | ₩49,543 | ₩49,623 | -1.64% | 112.1만 |
|---|
| 2026.02.11 | ₩50,627 | ₩50,627 | ₩50,119 | ₩50,306 | -0.63% | 98.4만 |
|---|
| 2026.02.10 | ₩50,547 | ₩50,681 | ₩50,353 | ₩50,360 | -0.37% | 106.4만 |
|---|
| 2026.02.09 | ₩50,172 | ₩50,560 | ₩50,132 | ₩50,453 | +0.56% | 94만 |
|---|
| 2026.02.06 | ₩49,784 | ₩50,406 | ₩49,737 | ₩50,319 | +1.08% | 89.4만 |
|---|
| 2026.02.05 | ₩50,038 | ₩50,113 | ₩49,436 | ₩49,556 | -0.96% | 102만 |
|---|
| 2026.02.04 | ₩50,534 | ₩50,668 | ₩50,052 | ₩50,319 | -0.42% | 107.3만 |
|---|
| 2026.02.03 | ₩51,257 | ₩51,310 | ₩50,265 | ₩50,614 | -1.25% | 63.8만 |
|---|
| 2026.02.02 | ₩50,935 | ₩51,357 | ₩50,935 | ₩51,203 | +0.53% | 75.5만 |
|---|
| 2026.01.30 | ₩51,109 | ₩51,247 | ₩50,788 | ₩51,136 | +0.05% | 118.7만 |
|---|
| 2026.01.29 | ₩51,578 | ₩51,655 | ₩50,701 | ₩51,350 | -0.44% | 112.9만 |
|---|
| 2026.01.28 | ₩51,872 | ₩51,934 | ₩51,511 | ₩51,618 | -0.49% | 113.2만 |
|---|
| 2026.01.27 | ₩51,685 | ₩51,835 | ₩51,638 | ₩51,805 | +0.23% | 153.3만 |
|---|
| 2026.01.26 | ₩51,578 | ₩51,846 | ₩51,578 | ₩51,738 | +0.31% | 96.6만 |
|---|
| 2026.01.23 | ₩51,471 | ₩51,631 | ₩51,397 | ₩51,497 | +0.05% | 102.6만 |
|---|
| 2026.01.22 | ₩51,511 | ₩51,645 | ₩51,330 | ₩51,457 | -0.10% | 186.5만 |
|---|
| 2026.01.21 | ₩50,949 | ₩51,477 | ₩50,734 | ₩51,283 | +0.66% | 81.8만 |
|---|
| 2026.01.20 | ₩51,056 | ₩51,290 | ₩50,654 | ₩50,748 | -0.60% | 150.6만 |
|---|
| 2026.01.16 | ₩51,832 | ₩51,939 | ₩51,698 | ₩51,792 | -0.08% | 94.5만 |
|---|
| 2026.01.15 | ₩51,846 | ₩51,966 | ₩51,698 | ₩51,792 | -0.10% | 196.5만 |
|---|
| 2026.01.14 | ₩51,471 | ₩51,578 | ₩51,248 | ₩51,578 | +0.21% | 162.6만 |
|---|
| 2026.01.13 | ₩51,872 | ₩51,879 | ₩51,420 | ₩51,685 | -0.36% | 100.2만 |
|---|
| 2026.01.12 | ₩51,497 | ₩51,846 | ₩51,497 | ₩51,832 | +0.65% | 59.5만 |
|---|
| 2026.01.09 | ₩51,551 | ₩51,792 | ₩51,471 | ₩51,738 | +0.36% | 76만 |
|---|
| 2026.01.08 | ₩51,497 | ₩51,605 | ₩51,437 | ₩51,511 | +0.03% | 75.3만 |
|---|
| 2026.01.07 | ₩51,752 | ₩51,859 | ₩51,551 | ₩51,564 | -0.36% | 111.7만 |
|---|
| 2026.01.06 | ₩51,310 | ₩51,819 | ₩51,310 | ₩51,819 | +0.99% | 97.6만 |
|---|
| 2026.01.05 | ₩51,109 | ₩51,337 | ₩51,062 | ₩51,297 | +0.37% | 91.2만 |
|---|
| 2026.01.02 | ₩51,350 | ₩51,364 | ₩50,848 | ₩51,029 | -0.63% | 58만 |
|---|
| 2025.12.31 | ₩51,457 | ₩51,500 | ₩51,116 | ₩51,163 | -0.57% | 72만 |
|---|
| 2025.12.30 | ₩51,377 | ₩51,516 | ₩51,364 | ₩51,457 | +0.16% | 68.4만 |
|---|
| 2025.12.29 | ₩51,377 | ₩51,504 | ₩51,310 | ₩51,444 | +0.13% | 91.9만 |
|---|
| 2025.12.26 | ₩51,605 | ₩51,611 | ₩51,464 | ₩51,591 | -0.03% | 45.4만 |
|---|
| 2025.12.24 | ₩51,364 | ₩51,578 | ₩51,364 | ₩51,578 | +0.42% | 31.8만 |
|---|
| 2025.12.23 | ₩51,069 | ₩51,397 | ₩51,069 | ₩51,390 | +0.63% | 74.3만 |
|---|
| 2025.12.22 | ₩51,297 | ₩51,546 | ₩51,270 | ₩51,444 | +0.29% | 90.6만 |
|---|
| 2025.12.19 | ₩50,868 | ₩51,243 | ₩50,815 | ₩51,056 | +0.37% | 67.1만 |
|---|
| 2025.12.18 | ₩50,668 | ₩50,969 | ₩50,560 | ₩50,681 | +0.03% | 98.8만 |
|---|
| 2025.12.17 | ₩50,775 | ₩50,775 | ₩50,226 | ₩50,226 | -1.08% | 107.9만 |
|---|
| 2025.12.16 | ₩50,868 | ₩50,922 | ₩50,439 | ₩50,681 | -0.37% | 117.1만 |
|---|
| 2025.12.15 | ₩51,377 | ₩51,377 | ₩50,808 | ₩50,935 | -0.86% | 73.7만 |
|---|
| 2025.12.12 | ₩51,497 | ₩51,564 | ₩50,882 | ₩51,083 | -0.81% | 60.4만 |
|---|
| 2025.12.11 | ₩51,203 | ₩51,551 | ₩51,074 | ₩51,551 | +0.68% | 88.2만 |
|---|
| 2025.12.10 | ₩50,989 | ₩51,318 | ₩50,855 | ₩51,230 | +0.47% | 79.6만 |
|---|
| 2025.12.09 | ₩51,163 | ₩51,253 | ₩51,029 | ₩51,069 | -0.18% | 66.9만 |
|---|
| 2025.12.08 | ₩51,404 | ₩51,417 | ₩51,076 | ₩51,176 | -0.44% | 69.1만 |
|---|
| 2025.12.05 | ₩51,431 | ₩51,531 | ₩51,270 | ₩51,350 | -0.16% | 111.1만 |
|---|
| 2025.12.04 | ₩51,564 | ₩51,564 | ₩51,096 | ₩51,337 | -0.44% | 120.5만 |
|---|
| 2025.12.03 | ₩51,283 | ₩51,491 | ₩51,230 | ₩51,377 | +0.18% | 123.9만 |
|---|
| 2025.12.02 | ₩51,658 | ₩51,738 | ₩51,350 | ₩51,390 | -0.52% | 106.3만 |
|---|
| 2025.12.01 | ₩51,618 | ₩51,792 | ₩51,451 | ₩51,524 | -0.18% | 65.2만 |
|---|
| 2025.11.28 | ₩51,872 | ₩51,986 | ₩51,805 | ₩51,953 | +0.15% | 27.1만 |
|---|
| 2025.11.26 | ₩51,738 | ₩51,912 | ₩51,653 | ₩51,765 | +0.05% | 87.1만 |
|---|
| 2025.11.25 | ₩51,056 | ₩51,631 | ₩50,855 | ₩51,591 | +1.05% | 96.1만 |
|---|
| 2025.11.24 | ₩50,681 | ₩51,176 | ₩50,581 | ₩51,083 | +0.79% | 114.3만 |
|---|
| 2025.11.21 | ₩50,065 | ₩50,855 | ₩49,925 | ₩50,507 | +0.88% | 97.3만 |
|---|
| 2025.11.20 | ₩51,163 | ₩51,364 | ₩49,838 | ₩49,878 | -2.51% | 136.5만 |
|---|
| 2025.11.19 | ₩50,601 | ₩50,922 | ₩50,279 | ₩50,534 | -0.13% | 117만 |
|---|
| 2025.11.18 | ₩50,708 | ₩50,868 | ₩50,212 | ₩50,560 | -0.29% | 198.9만 |
|---|
| 2025.11.17 | ₩51,297 | ₩51,511 | ₩50,815 | ₩51,029 | -0.52% | 146.7만 |
|---|
| 2025.11.14 | ₩50,922 | ₩51,631 | ₩50,815 | ₩51,431 | +1.00% | 190.5만 |
|---|
| 2025.11.13 | ₩51,805 | ₩51,846 | ₩51,236 | ₩51,323 | -0.93% | 185.4만 |
|---|
| 2025.11.12 | ₩52,220 | ₩52,232 | ₩51,926 | ₩52,100 | -0.23% | 74.7만 |
|---|
| 2025.11.11 | ₩51,672 | ₩52,054 | ₩51,631 | ₩52,033 | +0.70% | 60.3만 |
|---|
| 2025.11.10 | ₩51,457 | ₩51,816 | ₩51,297 | ₩51,765 | +0.60% | 79.3만 |
|---|
| 2025.11.07 | ₩50,761 | ₩51,016 | ₩50,330 | ₩51,016 | +0.50% | 99.2만 |
|---|
| 2025.11.06 | ₩51,350 | ₩51,404 | ₩50,795 | ₩50,868 | -0.94% | 160.9만 |
|---|
| 2025.11.05 | ₩51,538 | ₩51,825 | ₩51,457 | ₩51,538 | 0.00% | 102.9만 |
|---|
| 2025.11.04 | ₩51,497 | ₩51,812 | ₩51,431 | ₩51,551 | +0.10% | 109.8만 |
|---|
| 2025.11.03 | ₩52,086 | ₩52,100 | ₩51,544 | ₩51,846 | -0.46% | 115.8만 |
|---|
| 2025.10.31 | ₩52,033 | ₩52,033 | ₩51,571 | ₩51,685 | -0.67% | 72.8만 |
|---|
| 2025.10.30 | ₩51,926 | ₩52,046 | ₩51,578 | ₩51,578 | -0.67% | 102.7만 |
|---|
| 2025.10.29 | ₩52,635 | ₩52,635 | ₩52,100 | ₩52,421 | -0.41% | 147.3만 |
|---|
| 2025.10.28 | ₩52,555 | ₩52,662 | ₩52,287 | ₩52,421 | -0.25% | 78.2만 |
|---|
| 2025.10.27 | ₩52,247 | ₩52,354 | ₩52,080 | ₩52,341 | +0.18% | 136.5만 |
|---|
| 2025.10.24 | ₩51,712 | ₩51,886 | ₩51,685 | ₩51,805 | +0.18% | 119.7만 |
|---|
| 2025.10.23 | ₩51,337 | ₩51,518 | ₩51,230 | ₩51,404 | +0.13% | 89.5만 |
|---|
| 2025.10.22 | ₩51,578 | ₩51,578 | ₩51,006 | ₩51,243 | -0.65% | 192.9만 |
|---|
| 2025.10.21 | ₩51,484 | ₩51,578 | ₩51,390 | ₩51,431 | -0.10% | 94.8만 |
|---|
| 2025.10.20 | ₩51,042 | ₩51,511 | ₩51,042 | ₩51,417 | +0.73% | 94.6만 |
|---|
| 2025.10.17 | ₩50,534 | ₩51,002 | ₩50,413 | ₩51,002 | +0.93% | 166.6만 |
|---|
| 2025.10.16 | ₩51,109 | ₩51,136 | ₩50,333 | ₩50,587 | -1.02% | 154.4만 |
|---|
| 2025.10.15 | ₩51,056 | ₩51,323 | ₩50,515 | ₩50,975 | -0.16% | 130.6만 |
|---|
| 2025.10.14 | ₩50,346 | ₩51,009 | ₩50,199 | ₩50,721 | +0.74% | 107.1만 |
|---|
| 2025.10.13 | ₩50,761 | ₩51,002 | ₩50,643 | ₩50,775 | +0.03% | 94.3만 |
|---|
| 2025.10.10 | ₩51,591 | ₩51,658 | ₩50,253 | ₩50,319 | -2.46% | 239.9만 |
|---|