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 | ₩58,251 | ₩58,526 | ₩58,164 | ₩58,479 | +0.39% | 40.5만 |
| 2026.10.08 | ₩58,170 | ₩58,170 | ₩57,721 | ₩57,956 | -0.37% | 69.7만 |
| 2026.10.07 | ₩58,023 | ₩58,318 | ₩57,895 | ₩58,291 | +0.46% | 52.9만 |
| 2026.10.06 | ₩58,117 | ₩58,358 | ₩57,969 | ₩58,144 | +0.05% | 50.5만 |
| 2026.10.05 | ₩57,500 | ₩57,956 | ₩57,486 | ₩57,808 | +0.54% | 64.7만 |
| 2026.10.02 | ₩57,205 | ₩57,265 | ₩56,896 | ₩57,070 | -0.23% | 53.6만 |
| 2026.10.01 | ₩56,909 | ₩57,003 | ₩56,473 | ₩56,722 | -0.33% | 57.4만 |
| 2026.09.30 | ₩57,003 | ₩57,191 | ₩56,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,708 |
| -0.52% |
| 48.7만 |
| 2026.09.29 | ₩56,896 | ₩56,915 | ₩56,655 | ₩56,869 | -0.05% | 46만 |
|---|
| 2026.09.28 | ₩57,111 | ₩57,111 | ₩56,668 | ₩56,909 | -0.35% | 35.7만 |
|---|
| 2026.09.25 | ₩57,124 | ₩57,376 | ₩56,930 | ₩57,312 | +0.33% | 57.4만 |
|---|
| 2026.09.24 | ₩56,789 | ₩57,097 | ₩56,648 | ₩57,017 | +0.40% | 58.5만 |
|---|
| 2026.09.23 | ₩57,634 | ₩57,634 | ₩56,889 | ₩57,030 | -1.05% | 44.5만 |
|---|
| 2026.09.22 | ₩57,701 | ₩57,815 | ₩57,620 | ₩57,661 | -0.07% | 53.7만 |
|---|
| 2026.09.21 | ₩57,030 | ₩57,701 | ₩56,983 | ₩57,620 | +1.04% | 64.3만 |
|---|
| 2026.09.18 | ₩56,936 | ₩56,936 | ₩56,487 | ₩56,681 | -0.45% | 57.7만 |
|---|
| 2026.09.17 | ₩56,923 | ₩56,994 | ₩56,688 | ₩56,815 | -0.19% | 43.6만 |
|---|
| 2026.09.16 | ₩56,587 | ₩56,762 | ₩55,943 | ₩56,239 | -0.62% | 62.2만 |
|---|
| 2026.09.15 | ₩56,695 | ₩56,695 | ₩56,225 | ₩56,346 | -0.62% | 67.8만 |
|---|
| 2026.09.14 | ₩56,614 | ₩56,850 | ₩56,460 | ₩56,708 | +0.17% | 42.1만 |
|---|
| 2026.09.11 | ₩56,990 | ₩57,073 | ₩56,842 | ₩56,883 | -0.19% | 46.3만 |
|---|
| 2026.09.10 | ₩56,601 | ₩56,735 | ₩56,426 | ₩56,480 | -0.21% | 37.4만 |
|---|
| 2026.09.09 | ₩57,097 | ₩57,111 | ₩56,802 | ₩56,869 | -0.40% | 42.7만 |
|---|
| 2026.09.08 | ₩57,285 | ₩57,446 | ₩57,184 | ₩57,258 | -0.05% | 52.2만 |
|---|
| 2026.09.04 | ₩57,594 | ₩57,606 | ₩57,312 | ₩57,459 | -0.23% | 50.7만 |
|---|
| 2026.09.03 | ₩57,446 | ₩57,781 | ₩57,245 | ₩57,688 | +0.42% | 76.2만 |
|---|
| 2026.09.02 | ₩56,842 | ₩57,339 | ₩56,842 | ₩57,258 | +0.73% | 59.3만 |
|---|
| 2026.09.01 | ₩57,017 | ₩57,070 | ₩56,675 | ₩56,856 | -0.28% | 68.4만 |
|---|
| 2026.08.31 | ₩57,245 | ₩57,345 | ₩57,137 | ₩57,245 | 0.00% | 39.5만 |
|---|
| 2026.08.28 | ₩57,607 | ₩57,848 | ₩57,412 | ₩57,446 | -0.28% | 38만 |
|---|
| 2026.08.27 | ₩57,513 | ₩57,620 | ₩57,325 | ₩57,620 | +0.19% | 45.7만 |
|---|
| 2026.08.26 | ₩57,164 | ₩57,438 | ₩57,124 | ₩57,379 | +0.38% | 44.4만 |
|---|
| 2026.08.25 | ₩57,137 | ₩57,225 | ₩57,003 | ₩57,191 | +0.09% | 41.7만 |
|---|
| 2026.08.24 | ₩56,950 | ₩56,997 | ₩56,695 | ₩56,899 | -0.09% | 36.3만 |
|---|
| 2026.08.21 | ₩57,070 | ₩57,164 | ₩56,896 | ₩56,963 | -0.19% | 43.5만 |
|---|
| 2026.08.20 | ₩56,842 | ₩57,070 | ₩56,715 | ₩56,762 | -0.14% | 42.7만 |
|---|
| 2026.08.19 | ₩57,003 | ₩57,211 | ₩56,896 | ₩57,070 | +0.12% | 48.9만 |
|---|
| 2026.08.18 | ₩56,842 | ₩56,963 | ₩56,681 | ₩56,708 | -0.24% | 65.4만 |
|---|
| 2026.08.17 | ₩57,500 | ₩57,618 | ₩57,164 | ₩57,205 | -0.51% | 51.5만 |
|---|
| 2026.08.14 | ₩57,607 | ₩57,634 | ₩57,486 | ₩57,607 | 0.00% | 39.2만 |
|---|
| 2026.08.13 | ₩57,634 | ₩57,869 | ₩57,547 | ₩57,634 | 0.00% | 103.9만 |
|---|
| 2026.08.12 | ₩57,661 | ₩57,661 | ₩57,392 | ₩57,527 | -0.23% | 120.7만 |
|---|
| 2026.08.11 | ₩57,728 | ₩57,728 | ₩57,392 | ₩57,486 | -0.42% | 83.9만 |
|---|
| 2026.08.10 | ₩57,419 | ₩57,654 | ₩57,406 | ₩57,500 | +0.14% | 45.1만 |
|---|
| 2026.08.07 | ₩57,553 | ₩57,647 | ₩57,386 | ₩57,486 | -0.12% | 34.2만 |
|---|
| 2026.08.06 | ₩57,285 | ₩57,433 | ₩57,124 | ₩57,406 | +0.21% | 46만 |
|---|
| 2026.08.05 | ₩57,674 | ₩57,741 | ₩57,064 | ₩57,111 | -0.98% | 55.9만 |
|---|
| 2026.08.04 | ₩56,655 | ₩57,459 | ₩56,628 | ₩57,312 | +1.16% | 96.9만 |
|---|
| 2026.08.03 | ₩55,782 | ₩56,601 | ₩55,782 | ₩56,520 | +1.32% | 41.9만 |
|---|
| 2026.07.31 | ₩55,528 | ₩55,803 | ₩55,085 | ₩55,662 | +0.24% | 47.8만 |
|---|
| 2026.07.30 | ₩54,696 | ₩55,185 | ₩54,575 | ₩55,179 | +0.88% | 48.4만 |
|---|
| 2026.07.29 | ₩55,058 | ₩55,206 | ₩54,253 | ₩54,334 | -1.32% | 74.3만 |
|---|
| 2026.07.28 | ₩54,817 | ₩55,192 | ₩54,803 | ₩55,071 | +0.46% | 62.1만 |
|---|
| 2026.07.27 | ₩55,192 | ₩55,259 | ₩54,635 | ₩54,817 | -0.68% | 45.2만 |
|---|
| 2026.07.24 | ₩54,897 | ₩55,058 | ₩54,669 | ₩54,749 | -0.27% | 37.8만 |
|---|
| 2026.07.23 | ₩54,723 | ₩54,998 | ₩54,582 | ₩54,790 | +0.12% | 51.9만 |
|---|
| 2026.07.22 | ₩55,273 | ₩55,444 | ₩55,152 | ₩55,273 | 0.00% | 50.2만 |
|---|
| 2026.07.21 | ₩55,139 | ₩55,407 | ₩54,917 | ₩55,353 | +0.39% | 40만 |
|---|
| 2026.07.20 | ₩55,367 | ₩55,554 | ₩55,092 | ₩55,125 | -0.44% | 57.3만 |
|---|
| 2026.07.17 | ₩55,206 | ₩55,454 | ₩55,071 | ₩55,165 | -0.07% | 51.4만 |
|---|
| 2026.07.16 | ₩55,957 | ₩56,118 | ₩55,587 | ₩55,836 | -0.22% | 83.9만 |
|---|
| 2026.07.15 | ₩56,051 | ₩56,172 | ₩55,943 | ₩56,091 | +0.07% | 45.6만 |
|---|
| 2026.07.14 | ₩55,850 | ₩56,011 | ₩55,662 | ₩55,863 | +0.02% | 57.8만 |
|---|
| 2026.07.13 | ₩56,104 | ₩56,185 | ₩55,742 | ₩55,809 | -0.53% | 76.6만 |
|---|
| 2026.07.10 | ₩56,104 | ₩56,252 | ₩55,756 | ₩56,239 | +0.24% | 46.3만 |
|---|
| 2026.07.09 | ₩55,635 | ₩55,957 | ₩55,501 | ₩55,930 | +0.53% | 46.5만 |
|---|
| 2026.07.08 | ₩55,487 | ₩55,601 | ₩55,179 | ₩55,581 | +0.17% | 43.6만 |
|---|
| 2026.07.07 | ₩55,850 | ₩55,943 | ₩55,621 | ₩55,742 | -0.19% | 76.4만 |
|---|
| 2026.07.06 | ₩55,836 | ₩55,930 | ₩55,568 | ₩55,796 | -0.07% | 37만 |
|---|
| 2026.07.02 | ₩55,474 | ₩55,736 | ₩55,232 | ₩55,554 | +0.15% | 82.5만 |
|---|
| 2026.07.01 | ₩55,259 | ₩55,595 | ₩55,018 | ₩55,340 | +0.15% | 37.6만 |
|---|
| 2026.06.30 | ₩54,803 | ₩55,192 | ₩54,716 | ₩55,139 | +0.61% | 69.3만 |
|---|
| 2026.06.29 | ₩54,548 | ₩54,783 | ₩54,360 | ₩54,763 | +0.39% | 57.3만 |
|---|
| 2026.06.26 | ₩53,690 | ₩54,407 | ₩53,690 | ₩54,240 | +1.02% | 55만 |
|---|
| 2026.06.25 | ₩54,065 | ₩54,186 | ₩53,676 | ₩53,824 | -0.45% | 53.6만 |
|---|
| 2026.06.24 | ₩53,770 | ₩54,280 | ₩53,726 | ₩53,784 | +0.02% | 102.5만 |
|---|
| 2026.06.23 | ₩53,488 | ₩53,951 | ₩53,482 | ₩53,609 | +0.23% | 374.3만 |
|---|
| 2026.06.22 | ₩54,240 | ₩54,481 | ₩53,965 | ₩54,038 | -0.37% | 32.8만 |
|---|
| 2026.06.18 | ₩54,213 | ₩54,246 | ₩53,855 | ₩54,173 | -0.07% | 108.7만 |
|---|
| 2026.06.17 | ₩54,334 | ₩54,454 | ₩53,467 | ₩53,569 | -1.41% | 66.1만 |
|---|
| 2026.06.16 | ₩54,535 | ₩54,595 | ₩54,300 | ₩54,360 | -0.32% | 38.1만 |
|---|
| 2026.06.15 | ₩54,173 | ₩54,622 | ₩54,159 | ₩54,521 | +0.64% | 52.3만 |
|---|
| 2026.06.12 | ₩53,636 | ₩53,769 | ₩53,126 | ₩53,515 | -0.23% | 43.1만 |
|---|
| 2026.06.11 | ₩53,046 | ₩53,582 | ₩52,724 | ₩53,421 | +0.71% | 76.6만 |
|---|
| 2026.06.10 | ₩53,502 | ₩53,810 | ₩52,905 | ₩52,952 | -1.03% | 70만 |
|---|
| 2026.06.09 | ₩53,891 | ₩54,177 | ₩52,831 | ₩53,716 | -0.32% | 66.5만 |
|---|
| 2026.06.08 | ₩54,025 | ₩54,118 | ₩53,549 | ₩53,596 | -0.79% | 63.1만 |
|---|
| 2026.06.05 | ₩54,696 | ₩54,776 | ₩53,582 | ₩53,703 | -1.82% | 75.3만 |
|---|
| 2026.06.04 | ₩54,602 | ₩54,964 | ₩54,602 | ₩54,897 | +0.54% | 59만 |
|---|
| 2026.06.03 | ₩54,870 | ₩54,904 | ₩54,582 | ₩54,615 | -0.46% | 51.1만 |
|---|
| 2026.06.02 | ₩54,857 | ₩54,998 | ₩54,749 | ₩54,870 | +0.02% | 46만 |
|---|
| 2026.06.01 | ₩55,085 | ₩55,259 | ₩55,011 | ₩55,045 | -0.07% | 72.1만 |
|---|
| 2026.05.29 | ₩55,004 | ₩55,219 | ₩54,972 | ₩55,152 | +0.27% | 50.1만 |
|---|
| 2026.05.28 | ₩54,682 | ₩54,998 | ₩54,602 | ₩54,978 | +0.54% | 229.3만 |
|---|
| 2026.05.27 | ₩54,562 | ₩54,696 | ₩54,461 | ₩54,602 | +0.07% | 46.1만 |
|---|
| 2026.05.26 | ₩54,468 | ₩54,602 | ₩54,362 | ₩54,508 | +0.07% | 129.6만 |
|---|
| 2026.05.22 | ₩54,347 | ₩54,548 | ₩54,240 | ₩54,253 | -0.17% | 51.2만 |
|---|
| 2026.05.21 | ₩53,784 | ₩54,226 | ₩53,683 | ₩54,159 | +0.70% | 38.7만 |
|---|
| 2026.05.20 | ₩53,582 | ₩53,978 | ₩53,368 | ₩53,971 | +0.73% | 39.1만 |
|---|
| 2026.05.19 | ₩53,502 | ₩53,663 | ₩53,321 | ₩53,421 | -0.15% | 45.7만 |
|---|
| 2026.05.18 | ₩53,649 | ₩53,904 | ₩53,327 | ₩53,690 | +0.08% | 97.6만 |
|---|
| 2026.05.15 | ₩53,877 | ₩53,945 | ₩53,582 | ₩53,609 | -0.50% | 56.1만 |
|---|
| 2026.05.14 | ₩53,918 | ₩54,367 | ₩53,918 | ₩54,240 | +0.60% | 63.2만 |
|---|
| 2026.05.13 | ₩53,636 | ₩54,032 | ₩53,462 | ₩53,931 | +0.55% | 108.4만 |
|---|
| 2026.05.12 | ₩53,569 | ₩53,757 | ₩53,381 | ₩53,703 | +0.25% | 77만 |
|---|
| 2026.05.11 | ₩53,757 | ₩53,965 | ₩53,649 | ₩53,676 | -0.15% | 71.6만 |
|---|
| 2026.05.08 | ₩53,770 | ₩53,939 | ₩53,703 | ₩53,877 | +0.20% | 43.1만 |
|---|
| 2026.05.07 | ₩53,810 | ₩53,857 | ₩53,462 | ₩53,623 | -0.35% | 82.2만 |
|---|
| 2026.05.06 | ₩53,354 | ₩53,698 | ₩53,260 | ₩53,609 | +0.48% | 59.4만 |
|---|
| 2026.05.05 | ₩53,180 | ₩53,260 | ₩53,039 | ₩53,153 | -0.05% | 51.6만 |
|---|
| 2026.05.04 | ₩52,751 | ₩52,992 | ₩52,489 | ₩52,751 | 0.00% | 41만 |
|---|
| 2026.05.01 | ₩52,952 | ₩53,193 | ₩52,764 | ₩52,764 | -0.35% | 79.1만 |
|---|
| 2026.04.30 | ₩52,496 | ₩52,804 | ₩52,053 | ₩52,697 | +0.38% | 52.9만 |
|---|
| 2026.04.29 | ₩52,496 | ₩52,584 | ₩52,348 | ₩52,576 | +0.15% | 71.5만 |
|---|
| 2026.04.28 | ₩52,509 | ₩52,603 | ₩52,348 | ₩52,496 | -0.03% | 131.6만 |
|---|
| 2026.04.27 | ₩52,777 | ₩52,925 | ₩52,737 | ₩52,764 | -0.03% | 63만 |
|---|
| 2026.04.24 | ₩52,590 | ₩52,912 | ₩52,470 | ₩52,898 | +0.59% | 62.6만 |
|---|
| 2026.04.23 | ₩52,469 | ₩52,548 | ₩51,836 | ₩52,281 | -0.36% | 58.6만 |
|---|
| 2026.04.22 | ₩52,496 | ₩52,643 | ₩52,361 | ₩52,643 | +0.28% | 45.1만 |
|---|
| 2026.04.21 | ₩52,522 | ₩52,630 | ₩52,026 | ₩52,107 | -0.79% | 51.9만 |
|---|
| 2026.04.20 | ₩52,348 | ₩52,415 | ₩52,120 | ₩52,308 | -0.08% | 50.5만 |
|---|
| 2026.04.17 | ₩52,227 | ₩52,624 | ₩52,227 | ₩52,442 | +0.41% | 65.7만 |
|---|
| 2026.04.16 | ₩51,785 | ₩51,885 | ₩51,543 | ₩51,838 | +0.10% | 65.5만 |
|---|
| 2026.04.15 | ₩51,369 | ₩51,727 | ₩51,308 | ₩51,650 | +0.55% | 59.9만 |
|---|
| 2026.04.14 | ₩50,698 | ₩51,315 | ₩50,698 | ₩51,315 | +1.22% | 48.6만 |
|---|
| 2026.04.13 | ₩49,933 | ₩50,564 | ₩49,853 | ₩50,564 | +1.26% | 56.3만 |
|---|
| 2026.04.10 | ₩50,134 | ₩50,249 | ₩49,947 | ₩50,041 | -0.19% | 63.6만 |
|---|
| 2026.04.09 | ₩49,678 | ₩50,108 | ₩49,551 | ₩50,041 | +0.73% | 176.9만 |
|---|
| 2026.04.08 | ₩49,826 | ₩49,826 | ₩49,390 | ₩49,678 | -0.30% | 66만 |
|---|
| 2026.04.07 | ₩48,323 | ₩48,565 | ₩47,948 | ₩48,565 | +0.50% | 70.3만 |
|---|
| 2026.04.06 | ₩48,109 | ₩48,417 | ₩48,095 | ₩48,390 | +0.59% | 68.6만 |
|---|
| 2026.04.02 | ₩47,384 | ₩48,229 | ₩47,290 | ₩48,149 | +1.61% | 77만 |
|---|
| 2026.04.01 | ₩47,988 | ₩48,297 | ₩47,854 | ₩47,961 | -0.06% | 61.4만 |
|---|
| 2026.03.31 | ₩46,888 | ₩47,807 | ₩46,814 | ₩47,746 | +1.83% | 93.8만 |
|---|
| 2026.03.30 | ₩46,727 | ₩46,807 | ₩46,190 | ₩46,365 | -0.78% | 95.9만 |
|---|
| 2026.03.27 | ₩47,116 | ₩47,116 | ₩46,284 | ₩46,351 | -1.62% | 82.3만 |
|---|
| 2026.03.26 | ₩47,720 | ₩48,055 | ₩47,237 | ₩47,237 | -1.01% | 387.9만 |
|---|
| 2026.03.25 | ₩48,216 | ₩48,350 | ₩47,881 | ₩48,095 | -0.25% | 53.6만 |
|---|
| 2026.03.24 | ₩47,827 | ₩47,995 | ₩47,612 | ₩47,746 | -0.17% | 147.5만 |
|---|
| 2026.03.23 | ₩48,404 | ₩48,612 | ₩48,062 | ₩48,109 | -0.61% | 53.4만 |
|---|
| 2026.03.20 | ₩48,297 | ₩48,297 | ₩47,438 | ₩47,679 | -1.28% | 71.5만 |
|---|
| 2026.03.19 | ₩48,122 | ₩48,632 | ₩48,068 | ₩48,390 | +0.56% | 58만 |
|---|
| 2026.03.18 | ₩49,048 | ₩49,048 | ₩48,417 | ₩48,417 | -1.29% | 78만 |
|---|
| 2026.03.17 | ₩49,397 | ₩49,562 | ₩49,182 | ₩49,262 | -0.27% | 68.9만 |
|---|
| 2026.03.16 | ₩49,061 | ₩49,410 | ₩49,061 | ₩49,195 | +0.27% | 52.9만 |
|---|
| 2026.03.13 | ₩49,155 | ₩49,356 | ₩48,627 | ₩48,686 | -0.96% | 56.8만 |
|---|
| 2026.03.12 | ₩49,450 | ₩49,468 | ₩48,954 | ₩48,994 | -0.92% | 79.9만 |
|---|
| 2026.03.11 | ₩49,947 | ₩50,027 | ₩49,584 | ₩49,745 | -0.40% | 45.7만 |
|---|
| 2026.03.10 | ₩50,067 | ₩50,363 | ₩49,759 | ₩49,906 | -0.32% | 82.1만 |
|---|
| 2026.03.09 | ₩49,303 | ₩50,255 | ₩49,034 | ₩50,161 | +1.74% | 102.3만 |
|---|
| 2026.03.06 | ₩49,786 | ₩49,967 | ₩49,531 | ₩49,732 | -0.11% | 69.1만 |
|---|
| 2026.03.05 | ₩50,282 | ₩50,557 | ₩49,943 | ₩50,322 | +0.08% | 97.4만 |
|---|
| 2026.03.04 | ₩50,228 | ₩50,658 | ₩50,094 | ₩50,510 | +0.56% | 65.8만 |
|---|
| 2026.03.03 | ₩49,652 | ₩50,305 | ₩49,309 | ₩50,161 | +1.03% | 88.6만 |
|---|
| 2026.03.02 | ₩49,973 | ₩50,642 | ₩49,893 | ₩50,510 | +1.07% | 65.9만 |
|---|
| 2026.02.27 | ₩50,228 | ₩50,597 | ₩50,181 | ₩50,550 | +0.64% | 87.9만 |
|---|
| 2026.02.26 | ₩50,980 | ₩50,980 | ₩50,356 | ₩50,738 | -0.47% | 56.8만 |
|---|
| 2026.02.25 | ₩50,819 | ₩50,978 | ₩50,725 | ₩50,913 | +0.18% | 56.2만 |
|---|
| 2026.02.24 | ₩50,255 | ₩50,725 | ₩50,121 | ₩50,631 | +0.75% | 103.9만 |
|---|
| 2026.02.23 | ₩50,470 | ₩50,718 | ₩50,088 | ₩50,202 | -0.53% | 65.6만 |
|---|
| 2026.02.20 | ₩50,054 | ₩50,651 | ₩50,027 | ₩50,631 | +1.15% | 77.1만 |
|---|
| 2026.02.19 | ₩50,027 | ₩50,228 | ₩49,940 | ₩50,228 | +0.40% | 95.3만 |
|---|
| 2026.02.18 | ₩49,960 | ₩50,356 | ₩49,906 | ₩50,175 | +0.43% | 78.3만 |
|---|
| 2026.02.17 | ₩49,625 | ₩50,008 | ₩49,403 | ₩49,906 | +0.57% | 114.9만 |
|---|
| 2026.02.13 | ₩49,799 | ₩50,081 | ₩49,570 | ₩49,732 | -0.13% | 59.4만 |
|---|
| 2026.02.12 | ₩50,564 | ₩50,591 | ₩49,652 | ₩49,732 | -1.64% | 112.1만 |
|---|
| 2026.02.11 | ₩50,738 | ₩50,738 | ₩50,228 | ₩50,416 | -0.63% | 98.4만 |
|---|
| 2026.02.10 | ₩50,658 | ₩50,792 | ₩50,463 | ₩50,470 | -0.37% | 106.4만 |
|---|
| 2026.02.09 | ₩50,282 | ₩50,671 | ₩50,242 | ₩50,564 | +0.56% | 94만 |
|---|
| 2026.02.06 | ₩49,893 | ₩50,517 | ₩49,846 | ₩50,430 | +1.08% | 89.4만 |
|---|
| 2026.02.05 | ₩50,148 | ₩50,223 | ₩49,544 | ₩49,665 | -0.96% | 102만 |
|---|
| 2026.02.04 | ₩50,644 | ₩50,778 | ₩50,161 | ₩50,430 | -0.42% | 107.3만 |
|---|
| 2026.02.03 | ₩51,369 | ₩51,422 | ₩50,375 | ₩50,725 | -1.25% | 63.8만 |
|---|
| 2026.02.02 | ₩51,047 | ₩51,469 | ₩51,047 | ₩51,315 | +0.53% | 75.5만 |
|---|
| 2026.01.30 | ₩51,221 | ₩51,359 | ₩50,899 | ₩51,248 | +0.05% | 118.7만 |
|---|
| 2026.01.29 | ₩51,691 | ₩51,769 | ₩50,812 | ₩51,463 | -0.44% | 112.9만 |
|---|
| 2026.01.28 | ₩51,986 | ₩52,048 | ₩51,624 | ₩51,731 | -0.49% | 113.2만 |
|---|
| 2026.01.27 | ₩51,798 | ₩51,948 | ₩51,751 | ₩51,919 | +0.23% | 153.3만 |
|---|
| 2026.01.26 | ₩51,691 | ₩51,959 | ₩51,691 | ₩51,852 | +0.31% | 96.6만 |
|---|
| 2026.01.23 | ₩51,583 | ₩51,744 | ₩51,510 | ₩51,610 | +0.05% | 102.6만 |
|---|
| 2026.01.22 | ₩51,624 | ₩51,758 | ₩51,443 | ₩51,570 | -0.10% | 186.5만 |
|---|
| 2026.01.21 | ₩51,060 | ₩51,590 | ₩50,846 | ₩51,396 | +0.66% | 81.8만 |
|---|
| 2026.01.20 | ₩51,167 | ₩51,402 | ₩50,765 | ₩50,859 | -0.60% | 150.6만 |
|---|
| 2026.01.16 | ₩51,946 | ₩52,053 | ₩51,811 | ₩51,905 | -0.08% | 94.5만 |
|---|
| 2026.01.15 | ₩51,959 | ₩52,080 | ₩51,811 | ₩51,905 | -0.10% | 196.5만 |
|---|
| 2026.01.14 | ₩51,583 | ₩51,691 | ₩51,361 | ₩51,691 | +0.21% | 162.6만 |
|---|
| 2026.01.13 | ₩51,986 | ₩51,993 | ₩51,532 | ₩51,798 | -0.36% | 100.2만 |
|---|
| 2026.01.12 | ₩51,610 | ₩51,959 | ₩51,610 | ₩51,946 | +0.65% | 59.5만 |
|---|
| 2026.01.09 | ₩51,664 | ₩51,905 | ₩51,583 | ₩51,852 | +0.36% | 76만 |
|---|
| 2026.01.08 | ₩51,610 | ₩51,718 | ₩51,550 | ₩51,624 | +0.03% | 75.3만 |
|---|
| 2026.01.07 | ₩51,865 | ₩51,972 | ₩51,664 | ₩51,677 | -0.36% | 111.7만 |
|---|
| 2026.01.06 | ₩51,422 | ₩51,932 | ₩51,422 | ₩51,932 | +0.99% | 97.6만 |
|---|
| 2026.01.05 | ₩51,221 | ₩51,449 | ₩51,174 | ₩51,409 | +0.37% | 91.2만 |
|---|
| 2026.01.02 | ₩51,463 | ₩51,476 | ₩50,960 | ₩51,141 | -0.63% | 58만 |
|---|
| 2025.12.31 | ₩51,570 | ₩51,613 | ₩51,228 | ₩51,275 | -0.57% | 72만 |
|---|
| 2025.12.30 | ₩51,489 | ₩51,629 | ₩51,476 | ₩51,570 | +0.16% | 68.4만 |
|---|
| 2025.12.29 | ₩51,489 | ₩51,617 | ₩51,422 | ₩51,557 | +0.13% | 91.9만 |
|---|
| 2025.12.26 | ₩51,718 | ₩51,724 | ₩51,577 | ₩51,704 | -0.03% | 45.4만 |
|---|
| 2025.12.24 | ₩51,476 | ₩51,691 | ₩51,476 | ₩51,691 | +0.42% | 31.8만 |
|---|
| 2025.12.23 | ₩51,181 | ₩51,510 | ₩51,181 | ₩51,503 | +0.63% | 74.3만 |
|---|
| 2025.12.22 | ₩51,409 | ₩51,658 | ₩51,382 | ₩51,557 | +0.29% | 90.6만 |
|---|
| 2025.12.19 | ₩50,980 | ₩51,355 | ₩50,926 | ₩51,167 | +0.37% | 67.1만 |
|---|
| 2025.12.18 | ₩50,778 | ₩51,080 | ₩50,671 | ₩50,792 | +0.03% | 98.8만 |
|---|
| 2025.12.17 | ₩50,886 | ₩50,886 | ₩50,336 | ₩50,336 | -1.08% | 107.9만 |
|---|
| 2025.12.16 | ₩50,980 | ₩51,033 | ₩50,549 | ₩50,792 | -0.37% | 117.1만 |
|---|
| 2025.12.15 | ₩51,489 | ₩51,489 | ₩50,919 | ₩51,047 | -0.86% | 73.7만 |
|---|
| 2025.12.12 | ₩51,610 | ₩51,677 | ₩50,993 | ₩51,194 | -0.81% | 60.4만 |
|---|
| 2025.12.11 | ₩51,315 | ₩51,664 | ₩51,186 | ₩51,664 | +0.68% | 88.2만 |
|---|
| 2025.12.10 | ₩51,100 | ₩51,430 | ₩50,966 | ₩51,342 | +0.47% | 79.6만 |
|---|
| 2025.12.09 | ₩51,275 | ₩51,365 | ₩51,141 | ₩51,181 | -0.18% | 66.9만 |
|---|
| 2025.12.08 | ₩51,516 | ₩51,530 | ₩51,188 | ₩51,288 | -0.44% | 69.1만 |
|---|
| 2025.12.05 | ₩51,543 | ₩51,644 | ₩51,382 | ₩51,463 | -0.16% | 111.1만 |
|---|
| 2025.12.04 | ₩51,677 | ₩51,677 | ₩51,208 | ₩51,449 | -0.44% | 120.5만 |
|---|
| 2025.12.03 | ₩51,396 | ₩51,603 | ₩51,342 | ₩51,489 | +0.18% | 123.9만 |
|---|
| 2025.12.02 | ₩51,771 | ₩51,852 | ₩51,463 | ₩51,503 | -0.52% | 106.3만 |
|---|
| 2025.12.01 | ₩51,731 | ₩51,905 | ₩51,563 | ₩51,637 | -0.18% | 65.2만 |
|---|
| 2025.11.28 | ₩51,986 | ₩52,100 | ₩51,919 | ₩52,066 | +0.15% | 27.1만 |
|---|
| 2025.11.26 | ₩51,852 | ₩52,026 | ₩51,766 | ₩51,879 | +0.05% | 87.1만 |
|---|
| 2025.11.25 | ₩51,167 | ₩51,744 | ₩50,966 | ₩51,704 | +1.05% | 96.1만 |
|---|
| 2025.11.24 | ₩50,792 | ₩51,288 | ₩50,691 | ₩51,194 | +0.79% | 114.3만 |
|---|
| 2025.11.21 | ₩50,175 | ₩50,966 | ₩50,034 | ₩50,617 | +0.88% | 97.3만 |
|---|
| 2025.11.20 | ₩51,275 | ₩51,476 | ₩49,947 | ₩49,987 | -2.51% | 136.5만 |
|---|
| 2025.11.19 | ₩50,711 | ₩51,033 | ₩50,389 | ₩50,644 | -0.13% | 117만 |
|---|
| 2025.11.18 | ₩50,819 | ₩50,980 | ₩50,322 | ₩50,671 | -0.29% | 198.9만 |
|---|
| 2025.11.17 | ₩51,409 | ₩51,624 | ₩50,926 | ₩51,141 | -0.52% | 146.7만 |
|---|
| 2025.11.14 | ₩51,033 | ₩51,744 | ₩50,926 | ₩51,543 | +1.00% | 190.5만 |
|---|
| 2025.11.13 | ₩51,919 | ₩51,959 | ₩51,349 | ₩51,436 | -0.93% | 185.4만 |
|---|
| 2025.11.12 | ₩52,335 | ₩52,347 | ₩52,040 | ₩52,214 | -0.23% | 74.7만 |
|---|
| 2025.11.11 | ₩51,785 | ₩52,168 | ₩51,744 | ₩52,147 | +0.70% | 60.3만 |
|---|
| 2025.11.10 | ₩51,570 | ₩51,929 | ₩51,409 | ₩51,879 | +0.60% | 79.3만 |
|---|
| 2025.11.07 | ₩50,872 | ₩51,127 | ₩50,440 | ₩51,127 | +0.50% | 99.2만 |
|---|
| 2025.11.06 | ₩51,463 | ₩51,516 | ₩50,906 | ₩50,980 | -0.94% | 160.9만 |
|---|
| 2025.11.05 | ₩51,650 | ₩51,939 | ₩51,570 | ₩51,650 | 0.00% | 102.9만 |
|---|
| 2025.11.04 | ₩51,610 | ₩51,925 | ₩51,543 | ₩51,664 | +0.10% | 109.8만 |
|---|
| 2025.11.03 | ₩52,200 | ₩52,214 | ₩51,657 | ₩51,959 | -0.46% | 115.8만 |
|---|
| 2025.10.31 | ₩52,147 | ₩52,147 | ₩51,684 | ₩51,798 | -0.67% | 72.8만 |
|---|
| 2025.10.30 | ₩52,040 | ₩52,160 | ₩51,691 | ₩51,691 | -0.67% | 102.7만 |
|---|
| 2025.10.29 | ₩52,751 | ₩52,751 | ₩52,214 | ₩52,536 | -0.41% | 147.3만 |
|---|
| 2025.10.28 | ₩52,670 | ₩52,777 | ₩52,402 | ₩52,536 | -0.25% | 78.2만 |
|---|
| 2025.10.27 | ₩52,361 | ₩52,469 | ₩52,194 | ₩52,455 | +0.18% | 136.5만 |
|---|
| 2025.10.24 | ₩51,825 | ₩51,999 | ₩51,798 | ₩51,919 | +0.18% | 119.7만 |
|---|
| 2025.10.23 | ₩51,449 | ₩51,630 | ₩51,342 | ₩51,516 | +0.13% | 89.5만 |
|---|
| 2025.10.22 | ₩51,691 | ₩51,691 | ₩51,118 | ₩51,355 | -0.65% | 192.9만 |
|---|
| 2025.10.21 | ₩51,597 | ₩51,691 | ₩51,503 | ₩51,543 | -0.10% | 94.8만 |
|---|
| 2025.10.20 | ₩51,154 | ₩51,624 | ₩51,154 | ₩51,530 | +0.73% | 94.6만 |
|---|
| 2025.10.17 | ₩50,644 | ₩51,114 | ₩50,524 | ₩51,114 | +0.93% | 166.6만 |
|---|
| 2025.10.16 | ₩51,221 | ₩51,248 | ₩50,443 | ₩50,698 | -1.02% | 154.4만 |
|---|
| 2025.10.15 | ₩51,167 | ₩51,436 | ₩50,625 | ₩51,087 | -0.16% | 130.6만 |
|---|
| 2025.10.14 | ₩50,456 | ₩51,121 | ₩50,309 | ₩50,832 | +0.74% | 107.1만 |
|---|
| 2025.10.13 | ₩50,872 | ₩51,114 | ₩50,754 | ₩50,886 | +0.03% | 94.3만 |
|---|
| 2025.10.10 | ₩51,704 | ₩51,771 | ₩50,363 | ₩50,430 | -2.46% | 239.9만 |
|---|