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 | ₩58,240 | ₩58,515 | ₩58,152 | ₩58,468 | +0.39% | 40.5만 |
| 2026.10.08 | ₩58,159 | ₩58,159 | ₩57,710 | ₩57,945 | -0.37% | 69.7만 |
| 2026.10.07 | ₩58,012 | ₩58,307 | ₩57,884 | ₩58,280 | +0.46% | 52.9만 |
| 2026.10.06 | ₩58,106 | ₩58,347 | ₩57,958 | ₩58,132 | +0.05% | 50.5만 |
| 2026.10.05 | ₩57,489 | ₩57,945 | ₩57,475 | ₩57,797 | +0.54% | 64.7만 |
| 2026.10.02 | ₩57,193 | ₩57,254 | ₩56,885 | ₩57,059 | -0.23% | 53.6만 |
| 2026.10.01 | ₩56,898 | ₩56,992 | ₩56,462 | ₩56,711 | -0.33% | 57.4만 |
| 2026.09.30 | ₩56,992 | ₩57,180 | ₩56,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,697 |
| -0.52% |
| 48.7만 |
| 2026.09.29 | ₩56,885 | ₩56,904 | ₩56,644 | ₩56,858 | -0.05% | 46만 |
|---|
| 2026.09.28 | ₩57,100 | ₩57,100 | ₩56,657 | ₩56,898 | -0.35% | 35.7만 |
|---|
| 2026.09.25 | ₩57,113 | ₩57,365 | ₩56,918 | ₩57,301 | +0.33% | 57.4만 |
|---|
| 2026.09.24 | ₩56,778 | ₩57,086 | ₩56,637 | ₩57,006 | +0.40% | 58.5만 |
|---|
| 2026.09.23 | ₩57,623 | ₩57,623 | ₩56,878 | ₩57,019 | -1.05% | 44.5만 |
|---|
| 2026.09.22 | ₩57,690 | ₩57,804 | ₩57,609 | ₩57,650 | -0.07% | 53.7만 |
|---|
| 2026.09.21 | ₩57,019 | ₩57,690 | ₩56,972 | ₩57,609 | +1.04% | 64.3만 |
|---|
| 2026.09.18 | ₩56,925 | ₩56,925 | ₩56,476 | ₩56,670 | -0.45% | 57.7만 |
|---|
| 2026.09.17 | ₩56,912 | ₩56,983 | ₩56,677 | ₩56,804 | -0.19% | 43.6만 |
|---|
| 2026.09.16 | ₩56,576 | ₩56,751 | ₩55,933 | ₩56,228 | -0.62% | 62.2만 |
|---|
| 2026.09.15 | ₩56,684 | ₩56,684 | ₩56,214 | ₩56,335 | -0.62% | 67.8만 |
|---|
| 2026.09.14 | ₩56,603 | ₩56,839 | ₩56,449 | ₩56,697 | +0.17% | 42.1만 |
|---|
| 2026.09.11 | ₩56,979 | ₩57,062 | ₩56,831 | ₩56,872 | -0.19% | 46.3만 |
|---|
| 2026.09.10 | ₩56,590 | ₩56,724 | ₩56,416 | ₩56,469 | -0.21% | 37.4만 |
|---|
| 2026.09.09 | ₩57,086 | ₩57,100 | ₩56,791 | ₩56,858 | -0.40% | 42.7만 |
|---|
| 2026.09.08 | ₩57,274 | ₩57,435 | ₩57,173 | ₩57,247 | -0.05% | 52.2만 |
|---|
| 2026.09.04 | ₩57,582 | ₩57,595 | ₩57,301 | ₩57,448 | -0.23% | 50.7만 |
|---|
| 2026.09.03 | ₩57,435 | ₩57,770 | ₩57,234 | ₩57,676 | +0.42% | 76.2만 |
|---|
| 2026.09.02 | ₩56,831 | ₩57,328 | ₩56,831 | ₩57,247 | +0.73% | 59.3만 |
|---|
| 2026.09.01 | ₩57,006 | ₩57,059 | ₩56,664 | ₩56,845 | -0.28% | 68.4만 |
|---|
| 2026.08.31 | ₩57,234 | ₩57,334 | ₩57,126 | ₩57,234 | 0.00% | 39.5만 |
|---|
| 2026.08.28 | ₩57,596 | ₩57,837 | ₩57,401 | ₩57,435 | -0.28% | 38만 |
|---|
| 2026.08.27 | ₩57,502 | ₩57,609 | ₩57,314 | ₩57,609 | +0.19% | 45.7만 |
|---|
| 2026.08.26 | ₩57,153 | ₩57,427 | ₩57,113 | ₩57,368 | +0.38% | 44.4만 |
|---|
| 2026.08.25 | ₩57,126 | ₩57,214 | ₩56,992 | ₩57,180 | +0.09% | 41.7만 |
|---|
| 2026.08.24 | ₩56,939 | ₩56,986 | ₩56,684 | ₩56,888 | -0.09% | 36.3만 |
|---|
| 2026.08.21 | ₩57,059 | ₩57,153 | ₩56,885 | ₩56,952 | -0.19% | 43.5만 |
|---|
| 2026.08.20 | ₩56,831 | ₩57,059 | ₩56,704 | ₩56,751 | -0.14% | 42.7만 |
|---|
| 2026.08.19 | ₩56,992 | ₩57,200 | ₩56,885 | ₩57,059 | +0.12% | 48.9만 |
|---|
| 2026.08.18 | ₩56,831 | ₩56,952 | ₩56,670 | ₩56,697 | -0.24% | 65.4만 |
|---|
| 2026.08.17 | ₩57,489 | ₩57,607 | ₩57,153 | ₩57,193 | -0.51% | 51.5만 |
|---|
| 2026.08.14 | ₩57,596 | ₩57,623 | ₩57,475 | ₩57,596 | 0.00% | 39.2만 |
|---|
| 2026.08.13 | ₩57,623 | ₩57,857 | ₩57,535 | ₩57,623 | 0.00% | 103.9만 |
|---|
| 2026.08.12 | ₩57,650 | ₩57,650 | ₩57,381 | ₩57,515 | -0.23% | 120.7만 |
|---|
| 2026.08.11 | ₩57,717 | ₩57,717 | ₩57,381 | ₩57,475 | -0.42% | 83.9만 |
|---|
| 2026.08.10 | ₩57,408 | ₩57,643 | ₩57,395 | ₩57,489 | +0.14% | 45.1만 |
|---|
| 2026.08.07 | ₩57,542 | ₩57,636 | ₩57,375 | ₩57,475 | -0.12% | 34.2만 |
|---|
| 2026.08.06 | ₩57,274 | ₩57,421 | ₩57,113 | ₩57,395 | +0.21% | 46만 |
|---|
| 2026.08.05 | ₩57,663 | ₩57,730 | ₩57,053 | ₩57,100 | -0.98% | 55.9만 |
|---|
| 2026.08.04 | ₩56,644 | ₩57,448 | ₩56,617 | ₩57,301 | +1.16% | 96.9만 |
|---|
| 2026.08.03 | ₩55,772 | ₩56,590 | ₩55,772 | ₩56,509 | +1.32% | 41.9만 |
|---|
| 2026.07.31 | ₩55,517 | ₩55,792 | ₩55,074 | ₩55,651 | +0.24% | 47.8만 |
|---|
| 2026.07.30 | ₩54,685 | ₩55,175 | ₩54,564 | ₩55,168 | +0.88% | 48.4만 |
|---|
| 2026.07.29 | ₩55,047 | ₩55,195 | ₩54,243 | ₩54,323 | -1.32% | 74.3만 |
|---|
| 2026.07.28 | ₩54,806 | ₩55,181 | ₩54,793 | ₩55,061 | +0.46% | 62.1만 |
|---|
| 2026.07.27 | ₩55,181 | ₩55,249 | ₩54,625 | ₩54,806 | -0.68% | 45.2만 |
|---|
| 2026.07.24 | ₩54,886 | ₩55,047 | ₩54,658 | ₩54,739 | -0.27% | 37.8만 |
|---|
| 2026.07.23 | ₩54,712 | ₩54,987 | ₩54,571 | ₩54,779 | +0.12% | 51.9만 |
|---|
| 2026.07.22 | ₩55,262 | ₩55,434 | ₩55,141 | ₩55,262 | 0.00% | 50.2만 |
|---|
| 2026.07.21 | ₩55,128 | ₩55,396 | ₩54,907 | ₩55,342 | +0.39% | 40만 |
|---|
| 2026.07.20 | ₩55,356 | ₩55,544 | ₩55,081 | ₩55,114 | -0.44% | 57.3만 |
|---|
| 2026.07.17 | ₩55,195 | ₩55,443 | ₩55,061 | ₩55,155 | -0.07% | 51.4만 |
|---|
| 2026.07.16 | ₩55,946 | ₩56,107 | ₩55,576 | ₩55,825 | -0.22% | 83.9만 |
|---|
| 2026.07.15 | ₩56,040 | ₩56,161 | ₩55,933 | ₩56,080 | +0.07% | 45.6만 |
|---|
| 2026.07.14 | ₩55,839 | ₩56,000 | ₩55,651 | ₩55,852 | +0.02% | 57.8만 |
|---|
| 2026.07.13 | ₩56,094 | ₩56,174 | ₩55,731 | ₩55,798 | -0.53% | 76.6만 |
|---|
| 2026.07.10 | ₩56,094 | ₩56,241 | ₩55,745 | ₩56,228 | +0.24% | 46.3만 |
|---|
| 2026.07.09 | ₩55,624 | ₩55,946 | ₩55,490 | ₩55,919 | +0.53% | 46.5만 |
|---|
| 2026.07.08 | ₩55,477 | ₩55,591 | ₩55,168 | ₩55,570 | +0.17% | 43.6만 |
|---|
| 2026.07.07 | ₩55,839 | ₩55,933 | ₩55,611 | ₩55,731 | -0.19% | 76.4만 |
|---|
| 2026.07.06 | ₩55,825 | ₩55,919 | ₩55,557 | ₩55,785 | -0.07% | 37만 |
|---|
| 2026.07.02 | ₩55,463 | ₩55,725 | ₩55,222 | ₩55,544 | +0.15% | 82.5만 |
|---|
| 2026.07.01 | ₩55,249 | ₩55,584 | ₩55,007 | ₩55,329 | +0.15% | 37.6만 |
|---|
| 2026.06.30 | ₩54,793 | ₩55,181 | ₩54,705 | ₩55,128 | +0.61% | 69.3만 |
|---|
| 2026.06.29 | ₩54,538 | ₩54,772 | ₩54,350 | ₩54,752 | +0.39% | 57.3만 |
|---|
| 2026.06.26 | ₩53,679 | ₩54,397 | ₩53,679 | ₩54,229 | +1.02% | 55만 |
|---|
| 2026.06.25 | ₩54,055 | ₩54,176 | ₩53,666 | ₩53,813 | -0.45% | 53.6만 |
|---|
| 2026.06.24 | ₩53,760 | ₩54,269 | ₩53,715 | ₩53,773 | +0.02% | 102.5만 |
|---|
| 2026.06.23 | ₩53,478 | ₩53,941 | ₩53,471 | ₩53,599 | +0.23% | 374.3만 |
|---|
| 2026.06.22 | ₩54,229 | ₩54,471 | ₩53,954 | ₩54,028 | -0.37% | 32.8만 |
|---|
| 2026.06.18 | ₩54,202 | ₩54,236 | ₩53,844 | ₩54,162 | -0.07% | 108.7만 |
|---|
| 2026.06.17 | ₩54,323 | ₩54,444 | ₩53,457 | ₩53,559 | -1.41% | 66.1만 |
|---|
| 2026.06.16 | ₩54,524 | ₩54,585 | ₩54,290 | ₩54,350 | -0.32% | 38.1만 |
|---|
| 2026.06.15 | ₩54,162 | ₩54,611 | ₩54,149 | ₩54,511 | +0.64% | 52.3만 |
|---|
| 2026.06.12 | ₩53,626 | ₩53,758 | ₩53,116 | ₩53,505 | -0.23% | 43.1만 |
|---|
| 2026.06.11 | ₩53,035 | ₩53,572 | ₩52,713 | ₩53,411 | +0.71% | 76.6만 |
|---|
| 2026.06.10 | ₩53,491 | ₩53,800 | ₩52,895 | ₩52,942 | -1.03% | 70만 |
|---|
| 2026.06.09 | ₩53,880 | ₩54,166 | ₩52,821 | ₩53,706 | -0.32% | 66.5만 |
|---|
| 2026.06.08 | ₩54,015 | ₩54,107 | ₩53,538 | ₩53,585 | -0.79% | 63.1만 |
|---|
| 2026.06.05 | ₩54,685 | ₩54,766 | ₩53,572 | ₩53,693 | -1.82% | 75.3만 |
|---|
| 2026.06.04 | ₩54,591 | ₩54,953 | ₩54,591 | ₩54,886 | +0.54% | 59만 |
|---|
| 2026.06.03 | ₩54,860 | ₩54,893 | ₩54,571 | ₩54,605 | -0.46% | 51.1만 |
|---|
| 2026.06.02 | ₩54,846 | ₩54,987 | ₩54,739 | ₩54,860 | +0.02% | 46만 |
|---|
| 2026.06.01 | ₩55,074 | ₩55,249 | ₩55,000 | ₩55,034 | -0.07% | 72.1만 |
|---|
| 2026.05.29 | ₩54,994 | ₩55,208 | ₩54,962 | ₩55,141 | +0.27% | 50.1만 |
|---|
| 2026.05.28 | ₩54,672 | ₩54,987 | ₩54,591 | ₩54,967 | +0.54% | 229.3만 |
|---|
| 2026.05.27 | ₩54,551 | ₩54,685 | ₩54,450 | ₩54,591 | +0.07% | 46.1만 |
|---|
| 2026.05.26 | ₩54,457 | ₩54,591 | ₩54,351 | ₩54,497 | +0.07% | 129.6만 |
|---|
| 2026.05.22 | ₩54,336 | ₩54,538 | ₩54,229 | ₩54,243 | -0.17% | 51.2만 |
|---|
| 2026.05.21 | ₩53,773 | ₩54,216 | ₩53,673 | ₩54,149 | +0.70% | 38.7만 |
|---|
| 2026.05.20 | ₩53,572 | ₩53,968 | ₩53,357 | ₩53,961 | +0.73% | 39.1만 |
|---|
| 2026.05.19 | ₩53,491 | ₩53,652 | ₩53,310 | ₩53,411 | -0.15% | 45.7만 |
|---|
| 2026.05.18 | ₩53,639 | ₩53,894 | ₩53,317 | ₩53,679 | +0.08% | 97.6만 |
|---|
| 2026.05.15 | ₩53,867 | ₩53,934 | ₩53,572 | ₩53,599 | -0.50% | 56.1만 |
|---|
| 2026.05.14 | ₩53,907 | ₩54,357 | ₩53,907 | ₩54,229 | +0.60% | 63.2만 |
|---|
| 2026.05.13 | ₩53,626 | ₩54,021 | ₩53,451 | ₩53,921 | +0.55% | 108.4만 |
|---|
| 2026.05.12 | ₩53,559 | ₩53,746 | ₩53,371 | ₩53,693 | +0.25% | 77만 |
|---|
| 2026.05.11 | ₩53,746 | ₩53,954 | ₩53,639 | ₩53,666 | -0.15% | 71.6만 |
|---|
| 2026.05.08 | ₩53,760 | ₩53,929 | ₩53,693 | ₩53,867 | +0.20% | 43.1만 |
|---|
| 2026.05.07 | ₩53,800 | ₩53,847 | ₩53,451 | ₩53,612 | -0.35% | 82.2만 |
|---|
| 2026.05.06 | ₩53,344 | ₩53,687 | ₩53,250 | ₩53,599 | +0.48% | 59.4만 |
|---|
| 2026.05.05 | ₩53,170 | ₩53,250 | ₩53,029 | ₩53,143 | -0.05% | 51.6만 |
|---|
| 2026.05.04 | ₩52,740 | ₩52,982 | ₩52,479 | ₩52,740 | 0.00% | 41만 |
|---|
| 2026.05.01 | ₩52,942 | ₩53,183 | ₩52,754 | ₩52,754 | -0.35% | 79.1만 |
|---|
| 2026.04.30 | ₩52,485 | ₩52,794 | ₩52,043 | ₩52,687 | +0.38% | 52.9만 |
|---|
| 2026.04.29 | ₩52,485 | ₩52,574 | ₩52,338 | ₩52,566 | +0.15% | 71.5만 |
|---|
| 2026.04.28 | ₩52,499 | ₩52,593 | ₩52,338 | ₩52,485 | -0.03% | 131.6만 |
|---|
| 2026.04.27 | ₩52,767 | ₩52,915 | ₩52,727 | ₩52,754 | -0.03% | 63만 |
|---|
| 2026.04.24 | ₩52,579 | ₩52,901 | ₩52,460 | ₩52,888 | +0.59% | 62.6만 |
|---|
| 2026.04.23 | ₩52,459 | ₩52,538 | ₩51,826 | ₩52,271 | -0.36% | 58.6만 |
|---|
| 2026.04.22 | ₩52,485 | ₩52,633 | ₩52,351 | ₩52,633 | +0.28% | 45.1만 |
|---|
| 2026.04.21 | ₩52,512 | ₩52,620 | ₩52,016 | ₩52,096 | -0.79% | 51.9만 |
|---|
| 2026.04.20 | ₩52,338 | ₩52,405 | ₩52,110 | ₩52,298 | -0.08% | 50.5만 |
|---|
| 2026.04.17 | ₩52,217 | ₩52,614 | ₩52,217 | ₩52,432 | +0.41% | 65.7만 |
|---|
| 2026.04.16 | ₩51,775 | ₩51,875 | ₩51,533 | ₩51,828 | +0.10% | 65.5만 |
|---|
| 2026.04.15 | ₩51,359 | ₩51,717 | ₩51,298 | ₩51,640 | +0.55% | 59.9만 |
|---|
| 2026.04.14 | ₩50,688 | ₩51,305 | ₩50,688 | ₩51,305 | +1.22% | 48.6만 |
|---|
| 2026.04.13 | ₩49,924 | ₩50,554 | ₩49,843 | ₩50,554 | +1.26% | 56.3만 |
|---|
| 2026.04.10 | ₩50,125 | ₩50,239 | ₩49,937 | ₩50,031 | -0.19% | 63.6만 |
|---|
| 2026.04.09 | ₩49,669 | ₩50,098 | ₩49,541 | ₩50,031 | +0.73% | 176.9만 |
|---|
| 2026.04.08 | ₩49,816 | ₩49,816 | ₩49,380 | ₩49,669 | -0.30% | 66만 |
|---|
| 2026.04.07 | ₩48,314 | ₩48,555 | ₩47,938 | ₩48,555 | +0.50% | 70.3만 |
|---|
| 2026.04.06 | ₩48,099 | ₩48,408 | ₩48,086 | ₩48,381 | +0.59% | 68.6만 |
|---|
| 2026.04.02 | ₩47,375 | ₩48,220 | ₩47,281 | ₩48,140 | +1.61% | 77만 |
|---|
| 2026.04.01 | ₩47,979 | ₩48,287 | ₩47,845 | ₩47,952 | -0.06% | 61.4만 |
|---|
| 2026.03.31 | ₩46,879 | ₩47,798 | ₩46,805 | ₩47,737 | +1.83% | 93.8만 |
|---|
| 2026.03.30 | ₩46,718 | ₩46,798 | ₩46,181 | ₩46,356 | -0.78% | 95.9만 |
|---|
| 2026.03.27 | ₩47,107 | ₩47,107 | ₩46,275 | ₩46,342 | -1.62% | 82.3만 |
|---|
| 2026.03.26 | ₩47,710 | ₩48,046 | ₩47,228 | ₩47,228 | -1.01% | 387.9만 |
|---|
| 2026.03.25 | ₩48,207 | ₩48,341 | ₩47,871 | ₩48,086 | -0.25% | 53.6만 |
|---|
| 2026.03.24 | ₩47,818 | ₩47,985 | ₩47,603 | ₩47,737 | -0.17% | 147.5만 |
|---|
| 2026.03.23 | ₩48,394 | ₩48,602 | ₩48,052 | ₩48,099 | -0.61% | 53.4만 |
|---|
| 2026.03.20 | ₩48,287 | ₩48,287 | ₩47,429 | ₩47,670 | -1.28% | 71.5만 |
|---|
| 2026.03.19 | ₩48,113 | ₩48,622 | ₩48,059 | ₩48,381 | +0.56% | 58만 |
|---|
| 2026.03.18 | ₩49,038 | ₩49,038 | ₩48,408 | ₩48,408 | -1.29% | 78만 |
|---|
| 2026.03.17 | ₩49,387 | ₩49,552 | ₩49,172 | ₩49,253 | -0.27% | 68.9만 |
|---|
| 2026.03.16 | ₩49,052 | ₩49,400 | ₩49,052 | ₩49,186 | +0.27% | 52.9만 |
|---|
| 2026.03.13 | ₩49,146 | ₩49,347 | ₩48,617 | ₩48,676 | -0.96% | 56.8만 |
|---|
| 2026.03.12 | ₩49,441 | ₩49,458 | ₩48,944 | ₩48,985 | -0.92% | 79.9만 |
|---|
| 2026.03.11 | ₩49,937 | ₩50,017 | ₩49,575 | ₩49,736 | -0.40% | 45.7만 |
|---|
| 2026.03.10 | ₩50,058 | ₩50,353 | ₩49,749 | ₩49,897 | -0.32% | 82.1만 |
|---|
| 2026.03.09 | ₩49,293 | ₩50,245 | ₩49,025 | ₩50,152 | +1.74% | 102.3만 |
|---|
| 2026.03.06 | ₩49,776 | ₩49,957 | ₩49,521 | ₩49,722 | -0.11% | 69.1만 |
|---|
| 2026.03.05 | ₩50,272 | ₩50,547 | ₩49,933 | ₩50,313 | +0.08% | 97.4만 |
|---|
| 2026.03.04 | ₩50,219 | ₩50,648 | ₩50,085 | ₩50,500 | +0.56% | 65.8만 |
|---|
| 2026.03.03 | ₩49,642 | ₩50,295 | ₩49,300 | ₩50,152 | +1.03% | 88.6만 |
|---|
| 2026.03.02 | ₩49,964 | ₩50,632 | ₩49,883 | ₩50,500 | +1.07% | 65.9만 |
|---|
| 2026.02.27 | ₩50,219 | ₩50,588 | ₩50,172 | ₩50,541 | +0.64% | 87.9만 |
|---|
| 2026.02.26 | ₩50,970 | ₩50,970 | ₩50,346 | ₩50,728 | -0.47% | 56.8만 |
|---|
| 2026.02.25 | ₩50,809 | ₩50,968 | ₩50,715 | ₩50,903 | +0.18% | 56.2만 |
|---|
| 2026.02.24 | ₩50,245 | ₩50,715 | ₩50,111 | ₩50,621 | +0.75% | 103.9만 |
|---|
| 2026.02.23 | ₩50,460 | ₩50,708 | ₩50,078 | ₩50,192 | -0.53% | 65.6만 |
|---|
| 2026.02.20 | ₩50,044 | ₩50,641 | ₩50,017 | ₩50,621 | +1.15% | 77.1만 |
|---|
| 2026.02.19 | ₩50,017 | ₩50,219 | ₩49,930 | ₩50,219 | +0.40% | 95.3만 |
|---|
| 2026.02.18 | ₩49,950 | ₩50,346 | ₩49,897 | ₩50,165 | +0.43% | 78.3만 |
|---|
| 2026.02.17 | ₩49,615 | ₩49,999 | ₩49,394 | ₩49,897 | +0.57% | 114.9만 |
|---|
| 2026.02.13 | ₩49,789 | ₩50,071 | ₩49,560 | ₩49,722 | -0.13% | 59.4만 |
|---|
| 2026.02.12 | ₩50,554 | ₩50,581 | ₩49,642 | ₩49,722 | -1.64% | 112.1만 |
|---|
| 2026.02.11 | ₩50,728 | ₩50,728 | ₩50,219 | ₩50,406 | -0.63% | 98.4만 |
|---|
| 2026.02.10 | ₩50,648 | ₩50,782 | ₩50,453 | ₩50,460 | -0.37% | 106.4만 |
|---|
| 2026.02.09 | ₩50,272 | ₩50,661 | ₩50,232 | ₩50,554 | +0.56% | 94만 |
|---|
| 2026.02.06 | ₩49,883 | ₩50,507 | ₩49,836 | ₩50,420 | +1.08% | 89.4만 |
|---|
| 2026.02.05 | ₩50,138 | ₩50,213 | ₩49,535 | ₩49,655 | -0.96% | 102만 |
|---|
| 2026.02.04 | ₩50,634 | ₩50,769 | ₩50,152 | ₩50,420 | -0.42% | 107.3만 |
|---|
| 2026.02.03 | ₩51,359 | ₩51,412 | ₩50,365 | ₩50,715 | -1.25% | 63.8만 |
|---|
| 2026.02.02 | ₩51,037 | ₩51,459 | ₩51,037 | ₩51,305 | +0.53% | 75.5만 |
|---|
| 2026.01.30 | ₩51,211 | ₩51,349 | ₩50,889 | ₩51,238 | +0.05% | 118.7만 |
|---|
| 2026.01.29 | ₩51,681 | ₩51,758 | ₩50,802 | ₩51,453 | -0.44% | 112.9만 |
|---|
| 2026.01.28 | ₩51,976 | ₩52,037 | ₩51,614 | ₩51,721 | -0.49% | 113.2만 |
|---|
| 2026.01.27 | ₩51,788 | ₩51,938 | ₩51,741 | ₩51,909 | +0.23% | 153.3만 |
|---|
| 2026.01.26 | ₩51,681 | ₩51,949 | ₩51,681 | ₩51,842 | +0.31% | 96.6만 |
|---|
| 2026.01.23 | ₩51,573 | ₩51,734 | ₩51,500 | ₩51,600 | +0.05% | 102.6만 |
|---|
| 2026.01.22 | ₩51,614 | ₩51,748 | ₩51,433 | ₩51,560 | -0.10% | 186.5만 |
|---|
| 2026.01.21 | ₩51,050 | ₩51,580 | ₩50,836 | ₩51,386 | +0.66% | 81.8만 |
|---|
| 2026.01.20 | ₩51,158 | ₩51,392 | ₩50,755 | ₩50,849 | -0.60% | 150.6만 |
|---|
| 2026.01.16 | ₩51,936 | ₩52,043 | ₩51,801 | ₩51,895 | -0.08% | 94.5만 |
|---|
| 2026.01.15 | ₩51,949 | ₩52,070 | ₩51,801 | ₩51,895 | -0.10% | 196.5만 |
|---|
| 2026.01.14 | ₩51,573 | ₩51,681 | ₩51,351 | ₩51,681 | +0.21% | 162.6만 |
|---|
| 2026.01.13 | ₩51,976 | ₩51,982 | ₩51,522 | ₩51,788 | -0.36% | 100.2만 |
|---|
| 2026.01.12 | ₩51,600 | ₩51,949 | ₩51,600 | ₩51,936 | +0.65% | 59.5만 |
|---|
| 2026.01.09 | ₩51,654 | ₩51,895 | ₩51,573 | ₩51,842 | +0.36% | 76만 |
|---|
| 2026.01.08 | ₩51,600 | ₩51,707 | ₩51,540 | ₩51,614 | +0.03% | 75.3만 |
|---|
| 2026.01.07 | ₩51,855 | ₩51,962 | ₩51,654 | ₩51,667 | -0.36% | 111.7만 |
|---|
| 2026.01.06 | ₩51,412 | ₩51,922 | ₩51,412 | ₩51,922 | +0.99% | 97.6만 |
|---|
| 2026.01.05 | ₩51,211 | ₩51,439 | ₩51,164 | ₩51,399 | +0.37% | 91.2만 |
|---|
| 2026.01.02 | ₩51,453 | ₩51,466 | ₩50,950 | ₩51,131 | -0.63% | 58만 |
|---|
| 2025.12.31 | ₩51,560 | ₩51,603 | ₩51,218 | ₩51,265 | -0.57% | 72만 |
|---|
| 2025.12.30 | ₩51,479 | ₩51,619 | ₩51,466 | ₩51,560 | +0.16% | 68.4만 |
|---|
| 2025.12.29 | ₩51,479 | ₩51,607 | ₩51,412 | ₩51,547 | +0.13% | 91.9만 |
|---|
| 2025.12.26 | ₩51,707 | ₩51,714 | ₩51,567 | ₩51,694 | -0.03% | 45.4만 |
|---|
| 2025.12.24 | ₩51,466 | ₩51,681 | ₩51,466 | ₩51,681 | +0.42% | 31.8만 |
|---|
| 2025.12.23 | ₩51,171 | ₩51,500 | ₩51,171 | ₩51,493 | +0.63% | 74.3만 |
|---|
| 2025.12.22 | ₩51,399 | ₩51,648 | ₩51,372 | ₩51,547 | +0.29% | 90.6만 |
|---|
| 2025.12.19 | ₩50,970 | ₩51,345 | ₩50,916 | ₩51,158 | +0.37% | 67.1만 |
|---|
| 2025.12.18 | ₩50,769 | ₩51,070 | ₩50,661 | ₩50,782 | +0.03% | 98.8만 |
|---|
| 2025.12.17 | ₩50,876 | ₩50,876 | ₩50,326 | ₩50,326 | -1.08% | 107.9만 |
|---|
| 2025.12.16 | ₩50,970 | ₩51,023 | ₩50,539 | ₩50,782 | -0.37% | 117.1만 |
|---|
| 2025.12.15 | ₩51,479 | ₩51,479 | ₩50,909 | ₩51,037 | -0.86% | 73.7만 |
|---|
| 2025.12.12 | ₩51,600 | ₩51,667 | ₩50,983 | ₩51,184 | -0.81% | 60.4만 |
|---|
| 2025.12.11 | ₩51,305 | ₩51,654 | ₩51,176 | ₩51,654 | +0.68% | 88.2만 |
|---|
| 2025.12.10 | ₩51,090 | ₩51,420 | ₩50,956 | ₩51,332 | +0.47% | 79.6만 |
|---|
| 2025.12.09 | ₩51,265 | ₩51,355 | ₩51,131 | ₩51,171 | -0.18% | 66.9만 |
|---|
| 2025.12.08 | ₩51,506 | ₩51,520 | ₩51,178 | ₩51,278 | -0.44% | 69.1만 |
|---|
| 2025.12.05 | ₩51,533 | ₩51,634 | ₩51,372 | ₩51,453 | -0.16% | 111.1만 |
|---|
| 2025.12.04 | ₩51,667 | ₩51,667 | ₩51,198 | ₩51,439 | -0.44% | 120.5만 |
|---|
| 2025.12.03 | ₩51,386 | ₩51,593 | ₩51,332 | ₩51,479 | +0.18% | 123.9만 |
|---|
| 2025.12.02 | ₩51,761 | ₩51,842 | ₩51,453 | ₩51,493 | -0.52% | 106.3만 |
|---|
| 2025.12.01 | ₩51,721 | ₩51,895 | ₩51,553 | ₩51,627 | -0.18% | 65.2만 |
|---|
| 2025.11.28 | ₩51,976 | ₩52,090 | ₩51,909 | ₩52,056 | +0.15% | 27.1만 |
|---|
| 2025.11.26 | ₩51,842 | ₩52,016 | ₩51,756 | ₩51,868 | +0.05% | 87.1만 |
|---|
| 2025.11.25 | ₩51,158 | ₩51,734 | ₩50,956 | ₩51,694 | +1.05% | 96.1만 |
|---|
| 2025.11.24 | ₩50,782 | ₩51,278 | ₩50,681 | ₩51,184 | +0.79% | 114.3만 |
|---|
| 2025.11.21 | ₩50,165 | ₩50,956 | ₩50,024 | ₩50,608 | +0.88% | 97.3만 |
|---|
| 2025.11.20 | ₩51,265 | ₩51,466 | ₩49,937 | ₩49,977 | -2.51% | 136.5만 |
|---|
| 2025.11.19 | ₩50,702 | ₩51,023 | ₩50,380 | ₩50,634 | -0.13% | 117만 |
|---|
| 2025.11.18 | ₩50,809 | ₩50,970 | ₩50,313 | ₩50,661 | -0.29% | 198.9만 |
|---|
| 2025.11.17 | ₩51,399 | ₩51,614 | ₩50,916 | ₩51,131 | -0.52% | 146.7만 |
|---|
| 2025.11.14 | ₩51,023 | ₩51,734 | ₩50,916 | ₩51,533 | +1.00% | 190.5만 |
|---|
| 2025.11.13 | ₩51,909 | ₩51,949 | ₩51,339 | ₩51,426 | -0.93% | 185.4만 |
|---|
| 2025.11.12 | ₩52,325 | ₩52,337 | ₩52,029 | ₩52,204 | -0.23% | 74.7만 |
|---|
| 2025.11.11 | ₩51,775 | ₩52,158 | ₩51,734 | ₩52,137 | +0.70% | 60.3만 |
|---|
| 2025.11.10 | ₩51,560 | ₩51,919 | ₩51,399 | ₩51,868 | +0.60% | 79.3만 |
|---|
| 2025.11.07 | ₩50,862 | ₩51,117 | ₩50,431 | ₩51,117 | +0.50% | 99.2만 |
|---|
| 2025.11.06 | ₩51,453 | ₩51,506 | ₩50,896 | ₩50,970 | -0.94% | 160.9만 |
|---|
| 2025.11.05 | ₩51,640 | ₩51,929 | ₩51,560 | ₩51,640 | 0.00% | 102.9만 |
|---|
| 2025.11.04 | ₩51,600 | ₩51,915 | ₩51,533 | ₩51,654 | +0.10% | 109.8만 |
|---|
| 2025.11.03 | ₩52,190 | ₩52,204 | ₩51,647 | ₩51,949 | -0.46% | 115.8만 |
|---|
| 2025.10.31 | ₩52,137 | ₩52,137 | ₩51,674 | ₩51,788 | -0.67% | 72.8만 |
|---|
| 2025.10.30 | ₩52,029 | ₩52,150 | ₩51,681 | ₩51,681 | -0.67% | 102.7만 |
|---|
| 2025.10.29 | ₩52,740 | ₩52,740 | ₩52,204 | ₩52,526 | -0.41% | 147.3만 |
|---|
| 2025.10.28 | ₩52,660 | ₩52,767 | ₩52,392 | ₩52,526 | -0.25% | 78.2만 |
|---|
| 2025.10.27 | ₩52,351 | ₩52,459 | ₩52,184 | ₩52,445 | +0.18% | 136.5만 |
|---|
| 2025.10.24 | ₩51,815 | ₩51,989 | ₩51,788 | ₩51,909 | +0.18% | 119.7만 |
|---|
| 2025.10.23 | ₩51,439 | ₩51,620 | ₩51,332 | ₩51,506 | +0.13% | 89.5만 |
|---|
| 2025.10.22 | ₩51,681 | ₩51,681 | ₩51,108 | ₩51,345 | -0.65% | 192.9만 |
|---|
| 2025.10.21 | ₩51,587 | ₩51,681 | ₩51,493 | ₩51,533 | -0.10% | 94.8만 |
|---|
| 2025.10.20 | ₩51,144 | ₩51,614 | ₩51,144 | ₩51,520 | +0.73% | 94.6만 |
|---|
| 2025.10.17 | ₩50,634 | ₩51,104 | ₩50,514 | ₩51,104 | +0.93% | 166.6만 |
|---|
| 2025.10.16 | ₩51,211 | ₩51,238 | ₩50,433 | ₩50,688 | -1.02% | 154.4만 |
|---|
| 2025.10.15 | ₩51,158 | ₩51,426 | ₩50,616 | ₩51,077 | -0.16% | 130.6만 |
|---|
| 2025.10.14 | ₩50,447 | ₩51,111 | ₩50,299 | ₩50,822 | +0.74% | 107.1만 |
|---|
| 2025.10.13 | ₩50,862 | ₩51,104 | ₩50,744 | ₩50,876 | +0.03% | 94.3만 |
|---|
| 2025.10.10 | ₩51,694 | ₩51,761 | ₩50,353 | ₩50,420 | -2.46% | 239.9만 |
|---|