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 | ₩58,249 | ₩58,524 | ₩58,162 | ₩58,477 | +0.39% | 40.5만 |
| 2026.10.08 | ₩58,168 | ₩58,168 | ₩57,719 | ₩57,954 | -0.37% | 69.7만 |
| 2026.10.07 | ₩58,021 | ₩58,316 | ₩57,893 | ₩58,289 | +0.46% | 52.9만 |
| 2026.10.06 | ₩58,115 | ₩58,356 | ₩57,967 | ₩58,141 | +0.05% | 50.5만 |
| 2026.10.05 | ₩57,498 | ₩57,954 | ₩57,484 | ₩57,806 | +0.54% | 64.7만 |
| 2026.10.02 | ₩57,202 | ₩57,263 | ₩56,894 | ₩57,068 | -0.23% | 53.6만 |
| 2026.10.01 | ₩56,907 | ₩57,001 | ₩56,471 | ₩56,719 | -0.33% | 57.4만 |
| 2026.09.30 | ₩57,001 | ₩57,189 | ₩56,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,706 |
| -0.52% |
| 48.7만 |
| 2026.09.29 | ₩56,894 | ₩56,913 | ₩56,652 | ₩56,867 | -0.05% | 46만 |
|---|
| 2026.09.28 | ₩57,109 | ₩57,109 | ₩56,666 | ₩56,907 | -0.35% | 35.7만 |
|---|
| 2026.09.25 | ₩57,122 | ₩57,374 | ₩56,927 | ₩57,310 | +0.33% | 57.4만 |
|---|
| 2026.09.24 | ₩56,787 | ₩57,095 | ₩56,646 | ₩57,015 | +0.40% | 58.5만 |
|---|
| 2026.09.23 | ₩57,632 | ₩57,632 | ₩56,887 | ₩57,028 | -1.05% | 44.5만 |
|---|
| 2026.09.22 | ₩57,699 | ₩57,813 | ₩57,618 | ₩57,659 | -0.07% | 53.7만 |
|---|
| 2026.09.21 | ₩57,028 | ₩57,699 | ₩56,981 | ₩57,618 | +1.04% | 64.3만 |
|---|
| 2026.09.18 | ₩56,934 | ₩56,934 | ₩56,485 | ₩56,679 | -0.45% | 57.7만 |
|---|
| 2026.09.17 | ₩56,921 | ₩56,992 | ₩56,686 | ₩56,813 | -0.19% | 43.6만 |
|---|
| 2026.09.16 | ₩56,585 | ₩56,760 | ₩55,941 | ₩56,237 | -0.62% | 62.2만 |
|---|
| 2026.09.15 | ₩56,693 | ₩56,693 | ₩56,223 | ₩56,344 | -0.62% | 67.8만 |
|---|
| 2026.09.14 | ₩56,612 | ₩56,848 | ₩56,458 | ₩56,706 | +0.17% | 42.1만 |
|---|
| 2026.09.11 | ₩56,988 | ₩57,071 | ₩56,840 | ₩56,880 | -0.19% | 46.3만 |
|---|
| 2026.09.10 | ₩56,599 | ₩56,733 | ₩56,424 | ₩56,478 | -0.21% | 37.4만 |
|---|
| 2026.09.09 | ₩57,095 | ₩57,109 | ₩56,800 | ₩56,867 | -0.40% | 42.7만 |
|---|
| 2026.09.08 | ₩57,283 | ₩57,444 | ₩57,182 | ₩57,256 | -0.05% | 52.2만 |
|---|
| 2026.09.04 | ₩57,591 | ₩57,604 | ₩57,310 | ₩57,457 | -0.23% | 50.7만 |
|---|
| 2026.09.03 | ₩57,444 | ₩57,779 | ₩57,243 | ₩57,685 | +0.42% | 76.2만 |
|---|
| 2026.09.02 | ₩56,840 | ₩57,337 | ₩56,840 | ₩57,256 | +0.73% | 59.3만 |
|---|
| 2026.09.01 | ₩57,015 | ₩57,068 | ₩56,673 | ₩56,854 | -0.28% | 68.4만 |
|---|
| 2026.08.31 | ₩57,243 | ₩57,343 | ₩57,135 | ₩57,243 | 0.00% | 39.5만 |
|---|
| 2026.08.28 | ₩57,605 | ₩57,846 | ₩57,410 | ₩57,444 | -0.28% | 38만 |
|---|
| 2026.08.27 | ₩57,511 | ₩57,618 | ₩57,323 | ₩57,618 | +0.19% | 45.7만 |
|---|
| 2026.08.26 | ₩57,162 | ₩57,436 | ₩57,122 | ₩57,377 | +0.38% | 44.4만 |
|---|
| 2026.08.25 | ₩57,135 | ₩57,223 | ₩57,001 | ₩57,189 | +0.09% | 41.7만 |
|---|
| 2026.08.24 | ₩56,948 | ₩56,994 | ₩56,693 | ₩56,897 | -0.09% | 36.3만 |
|---|
| 2026.08.21 | ₩57,068 | ₩57,162 | ₩56,894 | ₩56,961 | -0.19% | 43.5만 |
|---|
| 2026.08.20 | ₩56,840 | ₩57,068 | ₩56,713 | ₩56,760 | -0.14% | 42.7만 |
|---|
| 2026.08.19 | ₩57,001 | ₩57,209 | ₩56,894 | ₩57,068 | +0.12% | 48.9만 |
|---|
| 2026.08.18 | ₩56,840 | ₩56,961 | ₩56,679 | ₩56,706 | -0.24% | 65.4만 |
|---|
| 2026.08.17 | ₩57,498 | ₩57,616 | ₩57,162 | ₩57,202 | -0.51% | 51.5만 |
|---|
| 2026.08.14 | ₩57,605 | ₩57,632 | ₩57,484 | ₩57,605 | 0.00% | 39.2만 |
|---|
| 2026.08.13 | ₩57,632 | ₩57,866 | ₩57,545 | ₩57,632 | 0.00% | 103.9만 |
|---|
| 2026.08.12 | ₩57,659 | ₩57,659 | ₩57,390 | ₩57,524 | -0.23% | 120.7만 |
|---|
| 2026.08.11 | ₩57,726 | ₩57,726 | ₩57,390 | ₩57,484 | -0.42% | 83.9만 |
|---|
| 2026.08.10 | ₩57,417 | ₩57,652 | ₩57,404 | ₩57,498 | +0.14% | 45.1만 |
|---|
| 2026.08.07 | ₩57,551 | ₩57,645 | ₩57,384 | ₩57,484 | -0.12% | 34.2만 |
|---|
| 2026.08.06 | ₩57,283 | ₩57,430 | ₩57,122 | ₩57,404 | +0.21% | 46만 |
|---|
| 2026.08.05 | ₩57,672 | ₩57,739 | ₩57,062 | ₩57,109 | -0.98% | 55.9만 |
|---|
| 2026.08.04 | ₩56,652 | ₩57,457 | ₩56,626 | ₩57,310 | +1.16% | 96.9만 |
|---|
| 2026.08.03 | ₩55,780 | ₩56,599 | ₩55,780 | ₩56,518 | +1.32% | 41.9만 |
|---|
| 2026.07.31 | ₩55,526 | ₩55,801 | ₩55,083 | ₩55,660 | +0.24% | 47.8만 |
|---|
| 2026.07.30 | ₩54,694 | ₩55,183 | ₩54,573 | ₩55,177 | +0.88% | 48.4만 |
|---|
| 2026.07.29 | ₩55,056 | ₩55,204 | ₩54,251 | ₩54,332 | -1.32% | 74.3만 |
|---|
| 2026.07.28 | ₩54,815 | ₩55,190 | ₩54,801 | ₩55,069 | +0.46% | 62.1만 |
|---|
| 2026.07.27 | ₩55,190 | ₩55,257 | ₩54,633 | ₩54,815 | -0.68% | 45.2만 |
|---|
| 2026.07.24 | ₩54,895 | ₩55,056 | ₩54,667 | ₩54,747 | -0.27% | 37.8만 |
|---|
| 2026.07.23 | ₩54,721 | ₩54,996 | ₩54,580 | ₩54,788 | +0.12% | 51.9만 |
|---|
| 2026.07.22 | ₩55,271 | ₩55,442 | ₩55,150 | ₩55,271 | 0.00% | 50.2만 |
|---|
| 2026.07.21 | ₩55,136 | ₩55,405 | ₩54,915 | ₩55,351 | +0.39% | 40만 |
|---|
| 2026.07.20 | ₩55,365 | ₩55,552 | ₩55,090 | ₩55,123 | -0.44% | 57.3만 |
|---|
| 2026.07.17 | ₩55,204 | ₩55,452 | ₩55,069 | ₩55,163 | -0.07% | 51.4만 |
|---|
| 2026.07.16 | ₩55,955 | ₩56,116 | ₩55,585 | ₩55,834 | -0.22% | 83.9만 |
|---|
| 2026.07.15 | ₩56,049 | ₩56,169 | ₩55,941 | ₩56,089 | +0.07% | 45.6만 |
|---|
| 2026.07.14 | ₩55,847 | ₩56,008 | ₩55,660 | ₩55,861 | +0.02% | 57.8만 |
|---|
| 2026.07.13 | ₩56,102 | ₩56,183 | ₩55,740 | ₩55,807 | -0.53% | 76.6만 |
|---|
| 2026.07.10 | ₩56,102 | ₩56,250 | ₩55,754 | ₩56,237 | +0.24% | 46.3만 |
|---|
| 2026.07.09 | ₩55,633 | ₩55,955 | ₩55,499 | ₩55,928 | +0.53% | 46.5만 |
|---|
| 2026.07.08 | ₩55,485 | ₩55,599 | ₩55,177 | ₩55,579 | +0.17% | 43.6만 |
|---|
| 2026.07.07 | ₩55,847 | ₩55,941 | ₩55,619 | ₩55,740 | -0.19% | 76.4만 |
|---|
| 2026.07.06 | ₩55,834 | ₩55,928 | ₩55,566 | ₩55,794 | -0.07% | 37만 |
|---|
| 2026.07.02 | ₩55,472 | ₩55,733 | ₩55,230 | ₩55,552 | +0.15% | 82.5만 |
|---|
| 2026.07.01 | ₩55,257 | ₩55,593 | ₩55,016 | ₩55,338 | +0.15% | 37.6만 |
|---|
| 2026.06.30 | ₩54,801 | ₩55,190 | ₩54,714 | ₩55,136 | +0.61% | 69.3만 |
|---|
| 2026.06.29 | ₩54,546 | ₩54,781 | ₩54,358 | ₩54,761 | +0.39% | 57.3만 |
|---|
| 2026.06.26 | ₩53,688 | ₩54,405 | ₩53,688 | ₩54,238 | +1.02% | 55만 |
|---|
| 2026.06.25 | ₩54,063 | ₩54,184 | ₩53,674 | ₩53,822 | -0.45% | 53.6만 |
|---|
| 2026.06.24 | ₩53,768 | ₩54,278 | ₩53,724 | ₩53,782 | +0.02% | 102.5만 |
|---|
| 2026.06.23 | ₩53,486 | ₩53,949 | ₩53,480 | ₩53,607 | +0.23% | 374.3만 |
|---|
| 2026.06.22 | ₩54,238 | ₩54,479 | ₩53,963 | ₩54,036 | -0.37% | 32.8만 |
|---|
| 2026.06.18 | ₩54,211 | ₩54,244 | ₩53,853 | ₩54,171 | -0.07% | 108.7만 |
|---|
| 2026.06.17 | ₩54,332 | ₩54,452 | ₩53,465 | ₩53,567 | -1.41% | 66.1만 |
|---|
| 2026.06.16 | ₩54,533 | ₩54,593 | ₩54,298 | ₩54,358 | -0.32% | 38.1만 |
|---|
| 2026.06.15 | ₩54,171 | ₩54,620 | ₩54,157 | ₩54,519 | +0.64% | 52.3만 |
|---|
| 2026.06.12 | ₩53,634 | ₩53,767 | ₩53,124 | ₩53,513 | -0.23% | 43.1만 |
|---|
| 2026.06.11 | ₩53,044 | ₩53,580 | ₩52,722 | ₩53,419 | +0.71% | 76.6만 |
|---|
| 2026.06.10 | ₩53,500 | ₩53,808 | ₩52,903 | ₩52,950 | -1.03% | 70만 |
|---|
| 2026.06.09 | ₩53,889 | ₩54,175 | ₩52,829 | ₩53,714 | -0.32% | 66.5만 |
|---|
| 2026.06.08 | ₩54,023 | ₩54,116 | ₩53,547 | ₩53,594 | -0.79% | 63.1만 |
|---|
| 2026.06.05 | ₩54,694 | ₩54,774 | ₩53,580 | ₩53,701 | -1.82% | 75.3만 |
|---|
| 2026.06.04 | ₩54,600 | ₩54,962 | ₩54,600 | ₩54,895 | +0.54% | 59만 |
|---|
| 2026.06.03 | ₩54,868 | ₩54,902 | ₩54,580 | ₩54,613 | -0.46% | 51.1만 |
|---|
| 2026.06.02 | ₩54,855 | ₩54,996 | ₩54,747 | ₩54,868 | +0.02% | 46만 |
|---|
| 2026.06.01 | ₩55,083 | ₩55,257 | ₩55,009 | ₩55,043 | -0.07% | 72.1만 |
|---|
| 2026.05.29 | ₩55,002 | ₩55,217 | ₩54,970 | ₩55,150 | +0.27% | 50.1만 |
|---|
| 2026.05.28 | ₩54,680 | ₩54,996 | ₩54,600 | ₩54,975 | +0.54% | 229.3만 |
|---|
| 2026.05.27 | ₩54,560 | ₩54,694 | ₩54,459 | ₩54,600 | +0.07% | 46.1만 |
|---|
| 2026.05.26 | ₩54,466 | ₩54,600 | ₩54,360 | ₩54,506 | +0.07% | 129.6만 |
|---|
| 2026.05.22 | ₩54,345 | ₩54,546 | ₩54,238 | ₩54,251 | -0.17% | 51.2만 |
|---|
| 2026.05.21 | ₩53,782 | ₩54,224 | ₩53,681 | ₩54,157 | +0.70% | 38.7만 |
|---|
| 2026.05.20 | ₩53,580 | ₩53,976 | ₩53,366 | ₩53,969 | +0.73% | 39.1만 |
|---|
| 2026.05.19 | ₩53,500 | ₩53,661 | ₩53,319 | ₩53,419 | -0.15% | 45.7만 |
|---|
| 2026.05.18 | ₩53,647 | ₩53,902 | ₩53,325 | ₩53,688 | +0.08% | 97.6만 |
|---|
| 2026.05.15 | ₩53,875 | ₩53,943 | ₩53,580 | ₩53,607 | -0.50% | 56.1만 |
|---|
| 2026.05.14 | ₩53,916 | ₩54,365 | ₩53,916 | ₩54,238 | +0.60% | 63.2만 |
|---|
| 2026.05.13 | ₩53,634 | ₩54,030 | ₩53,460 | ₩53,929 | +0.55% | 108.4만 |
|---|
| 2026.05.12 | ₩53,567 | ₩53,755 | ₩53,379 | ₩53,701 | +0.25% | 77만 |
|---|
| 2026.05.11 | ₩53,755 | ₩53,963 | ₩53,647 | ₩53,674 | -0.15% | 71.6만 |
|---|
| 2026.05.08 | ₩53,768 | ₩53,937 | ₩53,701 | ₩53,875 | +0.20% | 43.1만 |
|---|
| 2026.05.07 | ₩53,808 | ₩53,855 | ₩53,460 | ₩53,621 | -0.35% | 82.2만 |
|---|
| 2026.05.06 | ₩53,352 | ₩53,696 | ₩53,258 | ₩53,607 | +0.48% | 59.4만 |
|---|
| 2026.05.05 | ₩53,178 | ₩53,258 | ₩53,037 | ₩53,151 | -0.05% | 51.6만 |
|---|
| 2026.05.04 | ₩52,749 | ₩52,990 | ₩52,487 | ₩52,749 | 0.00% | 41만 |
|---|
| 2026.05.01 | ₩52,950 | ₩53,191 | ₩52,762 | ₩52,762 | -0.35% | 79.1만 |
|---|
| 2026.04.30 | ₩52,494 | ₩52,802 | ₩52,051 | ₩52,695 | +0.38% | 52.9만 |
|---|
| 2026.04.29 | ₩52,494 | ₩52,582 | ₩52,346 | ₩52,574 | +0.15% | 71.5만 |
|---|
| 2026.04.28 | ₩52,507 | ₩52,601 | ₩52,346 | ₩52,494 | -0.03% | 131.6만 |
|---|
| 2026.04.27 | ₩52,775 | ₩52,923 | ₩52,735 | ₩52,762 | -0.03% | 63만 |
|---|
| 2026.04.24 | ₩52,588 | ₩52,910 | ₩52,468 | ₩52,896 | +0.59% | 62.6만 |
|---|
| 2026.04.23 | ₩52,467 | ₩52,546 | ₩51,834 | ₩52,279 | -0.36% | 58.6만 |
|---|
| 2026.04.22 | ₩52,494 | ₩52,641 | ₩52,360 | ₩52,641 | +0.28% | 45.1만 |
|---|
| 2026.04.21 | ₩52,521 | ₩52,628 | ₩52,024 | ₩52,105 | -0.79% | 51.9만 |
|---|
| 2026.04.20 | ₩52,346 | ₩52,413 | ₩52,118 | ₩52,306 | -0.08% | 50.5만 |
|---|
| 2026.04.17 | ₩52,225 | ₩52,622 | ₩52,225 | ₩52,440 | +0.41% | 65.7만 |
|---|
| 2026.04.16 | ₩51,783 | ₩51,883 | ₩51,541 | ₩51,836 | +0.10% | 65.5만 |
|---|
| 2026.04.15 | ₩51,367 | ₩51,725 | ₩51,306 | ₩51,649 | +0.55% | 59.9만 |
|---|
| 2026.04.14 | ₩50,696 | ₩51,313 | ₩50,696 | ₩51,313 | +1.22% | 48.6만 |
|---|
| 2026.04.13 | ₩49,931 | ₩50,562 | ₩49,851 | ₩50,562 | +1.26% | 56.3만 |
|---|
| 2026.04.10 | ₩50,133 | ₩50,247 | ₩49,945 | ₩50,039 | -0.19% | 63.6만 |
|---|
| 2026.04.09 | ₩49,676 | ₩50,106 | ₩49,549 | ₩50,039 | +0.73% | 176.9만 |
|---|
| 2026.04.08 | ₩49,824 | ₩49,824 | ₩49,388 | ₩49,676 | -0.30% | 66만 |
|---|
| 2026.04.07 | ₩48,322 | ₩48,563 | ₩47,946 | ₩48,563 | +0.50% | 70.3만 |
|---|
| 2026.04.06 | ₩48,107 | ₩48,415 | ₩48,093 | ₩48,389 | +0.59% | 68.6만 |
|---|
| 2026.04.02 | ₩47,382 | ₩48,228 | ₩47,289 | ₩48,147 | +1.61% | 77만 |
|---|
| 2026.04.01 | ₩47,986 | ₩48,295 | ₩47,852 | ₩47,959 | -0.06% | 61.4만 |
|---|
| 2026.03.31 | ₩46,886 | ₩47,805 | ₩46,812 | ₩47,745 | +1.83% | 93.8만 |
|---|
| 2026.03.30 | ₩46,725 | ₩46,806 | ₩46,189 | ₩46,363 | -0.78% | 95.9만 |
|---|
| 2026.03.27 | ₩47,114 | ₩47,114 | ₩46,282 | ₩46,350 | -1.62% | 82.3만 |
|---|
| 2026.03.26 | ₩47,718 | ₩48,053 | ₩47,235 | ₩47,235 | -1.01% | 387.9만 |
|---|
| 2026.03.25 | ₩48,214 | ₩48,348 | ₩47,879 | ₩48,093 | -0.25% | 53.6만 |
|---|
| 2026.03.24 | ₩47,825 | ₩47,993 | ₩47,611 | ₩47,745 | -0.17% | 147.5만 |
|---|
| 2026.03.23 | ₩48,402 | ₩48,610 | ₩48,060 | ₩48,107 | -0.61% | 53.4만 |
|---|
| 2026.03.20 | ₩48,295 | ₩48,295 | ₩47,436 | ₩47,678 | -1.28% | 71.5만 |
|---|
| 2026.03.19 | ₩48,120 | ₩48,630 | ₩48,067 | ₩48,389 | +0.56% | 58만 |
|---|
| 2026.03.18 | ₩49,046 | ₩49,046 | ₩48,415 | ₩48,415 | -1.29% | 78만 |
|---|
| 2026.03.17 | ₩49,395 | ₩49,560 | ₩49,180 | ₩49,261 | -0.27% | 68.9만 |
|---|
| 2026.03.16 | ₩49,059 | ₩49,408 | ₩49,059 | ₩49,194 | +0.27% | 52.9만 |
|---|
| 2026.03.13 | ₩49,153 | ₩49,355 | ₩48,625 | ₩48,684 | -0.96% | 56.8만 |
|---|
| 2026.03.12 | ₩49,448 | ₩49,466 | ₩48,952 | ₩48,992 | -0.92% | 79.9만 |
|---|
| 2026.03.11 | ₩49,945 | ₩50,025 | ₩49,583 | ₩49,744 | -0.40% | 45.7만 |
|---|
| 2026.03.10 | ₩50,066 | ₩50,361 | ₩49,757 | ₩49,905 | -0.32% | 82.1만 |
|---|
| 2026.03.09 | ₩49,301 | ₩50,253 | ₩49,033 | ₩50,159 | +1.74% | 102.3만 |
|---|
| 2026.03.06 | ₩49,784 | ₩49,965 | ₩49,529 | ₩49,730 | -0.11% | 69.1만 |
|---|
| 2026.03.05 | ₩50,280 | ₩50,555 | ₩49,941 | ₩50,320 | +0.08% | 97.4만 |
|---|
| 2026.03.04 | ₩50,227 | ₩50,656 | ₩50,092 | ₩50,508 | +0.56% | 65.8만 |
|---|
| 2026.03.03 | ₩49,650 | ₩50,303 | ₩49,308 | ₩50,159 | +1.03% | 88.6만 |
|---|
| 2026.03.02 | ₩49,972 | ₩50,640 | ₩49,891 | ₩50,508 | +1.07% | 65.9만 |
|---|
| 2026.02.27 | ₩50,227 | ₩50,595 | ₩50,180 | ₩50,548 | +0.64% | 87.9만 |
|---|
| 2026.02.26 | ₩50,978 | ₩50,978 | ₩50,354 | ₩50,736 | -0.47% | 56.8만 |
|---|
| 2026.02.25 | ₩50,817 | ₩50,976 | ₩50,723 | ₩50,911 | +0.18% | 56.2만 |
|---|
| 2026.02.24 | ₩50,253 | ₩50,723 | ₩50,119 | ₩50,629 | +0.75% | 103.9만 |
|---|
| 2026.02.23 | ₩50,468 | ₩50,716 | ₩50,086 | ₩50,200 | -0.53% | 65.6만 |
|---|
| 2026.02.20 | ₩50,052 | ₩50,649 | ₩50,025 | ₩50,629 | +1.15% | 77.1만 |
|---|
| 2026.02.19 | ₩50,025 | ₩50,227 | ₩49,938 | ₩50,227 | +0.40% | 95.3만 |
|---|
| 2026.02.18 | ₩49,958 | ₩50,354 | ₩49,905 | ₩50,173 | +0.43% | 78.3만 |
|---|
| 2026.02.17 | ₩49,623 | ₩50,007 | ₩49,401 | ₩49,905 | +0.57% | 114.9만 |
|---|
| 2026.02.13 | ₩49,797 | ₩50,079 | ₩49,568 | ₩49,730 | -0.13% | 59.4만 |
|---|
| 2026.02.12 | ₩50,562 | ₩50,589 | ₩49,650 | ₩49,730 | -1.64% | 112.1만 |
|---|
| 2026.02.11 | ₩50,736 | ₩50,736 | ₩50,227 | ₩50,414 | -0.63% | 98.4만 |
|---|
| 2026.02.10 | ₩50,656 | ₩50,790 | ₩50,461 | ₩50,468 | -0.37% | 106.4만 |
|---|
| 2026.02.09 | ₩50,280 | ₩50,669 | ₩50,240 | ₩50,562 | +0.56% | 94만 |
|---|
| 2026.02.06 | ₩49,891 | ₩50,515 | ₩49,844 | ₩50,428 | +1.08% | 89.4만 |
|---|
| 2026.02.05 | ₩50,146 | ₩50,221 | ₩49,542 | ₩49,663 | -0.96% | 102만 |
|---|
| 2026.02.04 | ₩50,642 | ₩50,777 | ₩50,159 | ₩50,428 | -0.42% | 107.3만 |
|---|
| 2026.02.03 | ₩51,367 | ₩51,420 | ₩50,373 | ₩50,723 | -1.25% | 63.8만 |
|---|
| 2026.02.02 | ₩51,045 | ₩51,467 | ₩51,045 | ₩51,313 | +0.53% | 75.5만 |
|---|
| 2026.01.30 | ₩51,219 | ₩51,357 | ₩50,897 | ₩51,246 | +0.05% | 118.7만 |
|---|
| 2026.01.29 | ₩51,689 | ₩51,767 | ₩50,810 | ₩51,461 | -0.44% | 112.9만 |
|---|
| 2026.01.28 | ₩51,984 | ₩52,046 | ₩51,622 | ₩51,729 | -0.49% | 113.2만 |
|---|
| 2026.01.27 | ₩51,796 | ₩51,946 | ₩51,749 | ₩51,917 | +0.23% | 153.3만 |
|---|
| 2026.01.26 | ₩51,689 | ₩51,957 | ₩51,689 | ₩51,850 | +0.31% | 96.6만 |
|---|
| 2026.01.23 | ₩51,581 | ₩51,742 | ₩51,508 | ₩51,608 | +0.05% | 102.6만 |
|---|
| 2026.01.22 | ₩51,622 | ₩51,756 | ₩51,441 | ₩51,568 | -0.10% | 186.5만 |
|---|
| 2026.01.21 | ₩51,058 | ₩51,588 | ₩50,844 | ₩51,394 | +0.66% | 81.8만 |
|---|
| 2026.01.20 | ₩51,166 | ₩51,400 | ₩50,763 | ₩50,857 | -0.60% | 150.6만 |
|---|
| 2026.01.16 | ₩51,944 | ₩52,051 | ₩51,810 | ₩51,903 | -0.08% | 94.5만 |
|---|
| 2026.01.15 | ₩51,957 | ₩52,078 | ₩51,810 | ₩51,903 | -0.10% | 196.5만 |
|---|
| 2026.01.14 | ₩51,581 | ₩51,689 | ₩51,359 | ₩51,689 | +0.21% | 162.6만 |
|---|
| 2026.01.13 | ₩51,984 | ₩51,991 | ₩51,530 | ₩51,796 | -0.36% | 100.2만 |
|---|
| 2026.01.12 | ₩51,608 | ₩51,957 | ₩51,608 | ₩51,944 | +0.65% | 59.5만 |
|---|
| 2026.01.09 | ₩51,662 | ₩51,903 | ₩51,581 | ₩51,850 | +0.36% | 76만 |
|---|
| 2026.01.08 | ₩51,608 | ₩51,716 | ₩51,548 | ₩51,622 | +0.03% | 75.3만 |
|---|
| 2026.01.07 | ₩51,863 | ₩51,970 | ₩51,662 | ₩51,675 | -0.36% | 111.7만 |
|---|
| 2026.01.06 | ₩51,420 | ₩51,930 | ₩51,420 | ₩51,930 | +0.99% | 97.6만 |
|---|
| 2026.01.05 | ₩51,219 | ₩51,447 | ₩51,172 | ₩51,407 | +0.37% | 91.2만 |
|---|
| 2026.01.02 | ₩51,461 | ₩51,474 | ₩50,958 | ₩51,139 | -0.63% | 58만 |
|---|
| 2025.12.31 | ₩51,568 | ₩51,611 | ₩51,226 | ₩51,273 | -0.57% | 72만 |
|---|
| 2025.12.30 | ₩51,488 | ₩51,627 | ₩51,474 | ₩51,568 | +0.16% | 68.4만 |
|---|
| 2025.12.29 | ₩51,488 | ₩51,615 | ₩51,420 | ₩51,555 | +0.13% | 91.9만 |
|---|
| 2025.12.26 | ₩51,716 | ₩51,722 | ₩51,575 | ₩51,702 | -0.03% | 45.4만 |
|---|
| 2025.12.24 | ₩51,474 | ₩51,689 | ₩51,474 | ₩51,689 | +0.42% | 31.8만 |
|---|
| 2025.12.23 | ₩51,179 | ₩51,508 | ₩51,179 | ₩51,501 | +0.63% | 74.3만 |
|---|
| 2025.12.22 | ₩51,407 | ₩51,657 | ₩51,380 | ₩51,555 | +0.29% | 90.6만 |
|---|
| 2025.12.19 | ₩50,978 | ₩51,353 | ₩50,924 | ₩51,166 | +0.37% | 67.1만 |
|---|
| 2025.12.18 | ₩50,777 | ₩51,078 | ₩50,669 | ₩50,790 | +0.03% | 98.8만 |
|---|
| 2025.12.17 | ₩50,884 | ₩50,884 | ₩50,334 | ₩50,334 | -1.08% | 107.9만 |
|---|
| 2025.12.16 | ₩50,978 | ₩51,031 | ₩50,547 | ₩50,790 | -0.37% | 117.1만 |
|---|
| 2025.12.15 | ₩51,488 | ₩51,488 | ₩50,917 | ₩51,045 | -0.86% | 73.7만 |
|---|
| 2025.12.12 | ₩51,608 | ₩51,675 | ₩50,991 | ₩51,192 | -0.81% | 60.4만 |
|---|
| 2025.12.11 | ₩51,313 | ₩51,662 | ₩51,184 | ₩51,662 | +0.68% | 88.2만 |
|---|
| 2025.12.10 | ₩51,098 | ₩51,429 | ₩50,964 | ₩51,340 | +0.47% | 79.6만 |
|---|
| 2025.12.09 | ₩51,273 | ₩51,363 | ₩51,139 | ₩51,179 | -0.18% | 66.9만 |
|---|
| 2025.12.08 | ₩51,514 | ₩51,528 | ₩51,186 | ₩51,286 | -0.44% | 69.1만 |
|---|
| 2025.12.05 | ₩51,541 | ₩51,642 | ₩51,380 | ₩51,461 | -0.16% | 111.1만 |
|---|
| 2025.12.04 | ₩51,675 | ₩51,675 | ₩51,206 | ₩51,447 | -0.44% | 120.5만 |
|---|
| 2025.12.03 | ₩51,394 | ₩51,602 | ₩51,340 | ₩51,488 | +0.18% | 123.9만 |
|---|
| 2025.12.02 | ₩51,769 | ₩51,850 | ₩51,461 | ₩51,501 | -0.52% | 106.3만 |
|---|
| 2025.12.01 | ₩51,729 | ₩51,903 | ₩51,561 | ₩51,635 | -0.18% | 65.2만 |
|---|
| 2025.11.28 | ₩51,984 | ₩52,098 | ₩51,917 | ₩52,064 | +0.15% | 27.1만 |
|---|
| 2025.11.26 | ₩51,850 | ₩52,024 | ₩51,764 | ₩51,877 | +0.05% | 87.1만 |
|---|
| 2025.11.25 | ₩51,166 | ₩51,742 | ₩50,964 | ₩51,702 | +1.05% | 96.1만 |
|---|
| 2025.11.24 | ₩50,790 | ₩51,286 | ₩50,689 | ₩51,192 | +0.79% | 114.3만 |
|---|
| 2025.11.21 | ₩50,173 | ₩50,964 | ₩50,032 | ₩50,616 | +0.88% | 97.3만 |
|---|
| 2025.11.20 | ₩51,273 | ₩51,474 | ₩49,945 | ₩49,985 | -2.51% | 136.5만 |
|---|
| 2025.11.19 | ₩50,709 | ₩51,031 | ₩50,387 | ₩50,642 | -0.13% | 117만 |
|---|
| 2025.11.18 | ₩50,817 | ₩50,978 | ₩50,320 | ₩50,669 | -0.29% | 198.9만 |
|---|
| 2025.11.17 | ₩51,407 | ₩51,622 | ₩50,924 | ₩51,139 | -0.52% | 146.7만 |
|---|
| 2025.11.14 | ₩51,031 | ₩51,742 | ₩50,924 | ₩51,541 | +1.00% | 190.5만 |
|---|
| 2025.11.13 | ₩51,917 | ₩51,957 | ₩51,347 | ₩51,434 | -0.93% | 185.4만 |
|---|
| 2025.11.12 | ₩52,333 | ₩52,345 | ₩52,038 | ₩52,212 | -0.23% | 74.7만 |
|---|
| 2025.11.11 | ₩51,783 | ₩52,166 | ₩51,742 | ₩52,145 | +0.70% | 60.3만 |
|---|
| 2025.11.10 | ₩51,568 | ₩51,928 | ₩51,407 | ₩51,877 | +0.60% | 79.3만 |
|---|
| 2025.11.07 | ₩50,870 | ₩51,125 | ₩50,438 | ₩51,125 | +0.50% | 99.2만 |
|---|
| 2025.11.06 | ₩51,461 | ₩51,514 | ₩50,904 | ₩50,978 | -0.94% | 160.9만 |
|---|
| 2025.11.05 | ₩51,649 | ₩51,937 | ₩51,568 | ₩51,649 | 0.00% | 102.9만 |
|---|
| 2025.11.04 | ₩51,608 | ₩51,924 | ₩51,541 | ₩51,662 | +0.10% | 109.8만 |
|---|
| 2025.11.03 | ₩52,199 | ₩52,212 | ₩51,655 | ₩51,957 | -0.46% | 115.8만 |
|---|
| 2025.10.31 | ₩52,145 | ₩52,145 | ₩51,682 | ₩51,796 | -0.67% | 72.8만 |
|---|
| 2025.10.30 | ₩52,038 | ₩52,158 | ₩51,689 | ₩51,689 | -0.67% | 102.7만 |
|---|
| 2025.10.29 | ₩52,749 | ₩52,749 | ₩52,212 | ₩52,534 | -0.41% | 147.3만 |
|---|
| 2025.10.28 | ₩52,668 | ₩52,775 | ₩52,400 | ₩52,534 | -0.25% | 78.2만 |
|---|
| 2025.10.27 | ₩52,360 | ₩52,467 | ₩52,192 | ₩52,453 | +0.18% | 136.5만 |
|---|
| 2025.10.24 | ₩51,823 | ₩51,997 | ₩51,796 | ₩51,917 | +0.18% | 119.7만 |
|---|
| 2025.10.23 | ₩51,447 | ₩51,628 | ₩51,340 | ₩51,514 | +0.13% | 89.5만 |
|---|
| 2025.10.22 | ₩51,689 | ₩51,689 | ₩51,116 | ₩51,353 | -0.65% | 192.9만 |
|---|
| 2025.10.21 | ₩51,595 | ₩51,689 | ₩51,501 | ₩51,541 | -0.10% | 94.8만 |
|---|
| 2025.10.20 | ₩51,152 | ₩51,622 | ₩51,152 | ₩51,528 | +0.73% | 94.6만 |
|---|
| 2025.10.17 | ₩50,642 | ₩51,112 | ₩50,522 | ₩51,112 | +0.93% | 166.6만 |
|---|
| 2025.10.16 | ₩51,219 | ₩51,246 | ₩50,441 | ₩50,696 | -1.02% | 154.4만 |
|---|
| 2025.10.15 | ₩51,166 | ₩51,434 | ₩50,624 | ₩51,085 | -0.16% | 130.6만 |
|---|
| 2025.10.14 | ₩50,455 | ₩51,119 | ₩50,307 | ₩50,830 | +0.74% | 107.1만 |
|---|
| 2025.10.13 | ₩50,870 | ₩51,112 | ₩50,752 | ₩50,884 | +0.03% | 94.3만 |
|---|
| 2025.10.10 | ₩51,702 | ₩51,769 | ₩50,361 | ₩50,428 | -2.46% | 239.9만 |
|---|