시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Blue Chip Growth ETF 과거 주가
T. Rowe Price Blue Chip Growth ETF · TCHP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Blue Chip Growth ETF · TCHP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,740 | ₩69,940 | ₩69,686 | ₩69,766 | +0.04% | 10만 |
| 2026.10.08 | ₩70,180 | ₩70,380 | ₩69,286 | ₩69,539 | -0.91% | 7.5만 |
| 2026.10.07 | ₩70,394 | ₩70,554 | ₩70,060 | ₩70,501 | +0.15% | 8.8만 |
| 2026.10.06 | ₩70,875 | ₩71,102 | ₩70,661 | ₩70,768 | -0.15% | 9.4만 |
| 2026.10.05 | ₩69,646 | ₩70,495 | ₩69,646 | ₩70,260 | +0.88% | 8.9만 |
| 2026.10.02 | ₩69,272 | ₩70,020 | ₩69,272 | ₩69,579 | +0.44% | 8.9만 |
| 2026.10.01 | ₩68,992 | ₩69,037 | ₩68,168 | ₩68,685 | -0.45% | 16.5만 |
| 2026.09.30 | ₩68,832 | ₩69,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,645 |
| -0.27% |
| 29.3만 |
| 2026.09.29 | ₩68,898 | ₩68,938 | ₩68,458 | ₩68,618 | -0.41% | 13.3만 |
|---|
| 2026.09.28 | ₩68,818 | ₩68,818 | ₩68,191 | ₩68,378 | -0.64% | 14.1만 |
|---|
| 2026.09.25 | ₩68,832 | ₩69,052 | ₩68,498 | ₩69,045 | +0.31% | 9.9만 |
|---|
| 2026.09.24 | ₩67,844 | ₩68,675 | ₩67,844 | ₩68,658 | +1.20% | 9만 |
|---|
| 2026.09.23 | ₩69,192 | ₩69,219 | ₩68,257 | ₩68,498 | -1.00% | 17.1만 |
|---|
| 2026.09.22 | ₩69,152 | ₩69,473 | ₩69,139 | ₩69,192 | +0.06% | 9.4만 |
|---|
| 2026.09.21 | ₩67,777 | ₩69,359 | ₩67,734 | ₩69,112 | +1.97% | 26.7만 |
|---|
| 2026.09.18 | ₩67,269 | ₩67,443 | ₩66,942 | ₩67,363 | +0.14% | 17.7만 |
|---|
| 2026.09.17 | ₩66,749 | ₩67,136 | ₩66,749 | ₩67,082 | +0.50% | 15만 |
|---|
| 2026.09.16 | ₩66,482 | ₩66,675 | ₩65,574 | ₩66,001 | -0.72% | 10.8만 |
|---|
| 2026.09.15 | ₩66,562 | ₩66,562 | ₩65,881 | ₩66,014 | -0.82% | 14.4만 |
|---|
| 2026.09.14 | ₩66,442 | ₩66,773 | ₩66,094 | ₩66,522 | +0.12% | 17.7만 |
|---|
| 2026.09.11 | ₩67,109 | ₩67,470 | ₩67,016 | ₩67,016 | -0.14% | 15.6만 |
|---|
| 2026.09.10 | ₩66,682 | ₩66,936 | ₩66,486 | ₩66,602 | -0.12% | 19.4만 |
|---|
| 2026.09.09 | ₩67,456 | ₩67,490 | ₩67,123 | ₩67,296 | -0.24% | 10.9만 |
|---|
| 2026.09.08 | ₩68,017 | ₩68,017 | ₩67,617 | ₩67,643 | -0.55% | 34.6만 |
|---|
| 2026.09.04 | ₩68,111 | ₩68,201 | ₩67,686 | ₩67,897 | -0.31% | 13.5만 |
|---|
| 2026.09.03 | ₩67,323 | ₩68,057 | ₩67,069 | ₩67,857 | +0.79% | 15.8만 |
|---|
| 2026.09.02 | ₩66,655 | ₩67,403 | ₩66,649 | ₩67,123 | +0.70% | 22.8만 |
|---|
| 2026.09.01 | ₩66,962 | ₩66,989 | ₩66,328 | ₩66,588 | -0.56% | 26.9만 |
|---|
| 2026.08.31 | ₩67,510 | ₩67,658 | ₩67,176 | ₩67,403 | -0.16% | 8.8만 |
|---|
| 2026.08.28 | ₩68,124 | ₩68,591 | ₩67,590 | ₩67,750 | -0.55% | 8.7만 |
|---|
| 2026.08.27 | ₩67,523 | ₩68,311 | ₩67,523 | ₩68,111 | +0.87% | 15.5만 |
|---|
| 2026.08.26 | ₩67,283 | ₩67,296 | ₩66,738 | ₩66,936 | -0.52% | 13.4만 |
|---|
| 2026.08.25 | ₩67,029 | ₩67,490 | ₩66,936 | ₩67,390 | +0.54% | 11.7만 |
|---|
| 2026.08.24 | ₩67,056 | ₩67,056 | ₩66,582 | ₩66,709 | -0.52% | 6.3만 |
|---|
| 2026.08.21 | ₩67,336 | ₩67,336 | ₩66,942 | ₩67,176 | -0.24% | 5.2만 |
|---|
| 2026.08.20 | ₩67,123 | ₩67,323 | ₩66,755 | ₩66,949 | -0.26% | 7만 |
|---|
| 2026.08.19 | ₩67,390 | ₩67,576 | ₩66,962 | ₩67,350 | -0.06% | 14.4만 |
|---|
| 2026.08.18 | ₩67,510 | ₩67,623 | ₩67,149 | ₩67,283 | -0.34% | 68.3만 |
|---|
| 2026.08.17 | ₩68,898 | ₩68,925 | ₩68,164 | ₩68,324 | -0.83% | 54.8만 |
|---|
| 2026.08.14 | ₩69,059 | ₩69,192 | ₩68,689 | ₩68,872 | -0.27% | 13.9만 |
|---|
| 2026.08.13 | ₩68,805 | ₩69,406 | ₩68,805 | ₩69,139 | +0.49% | 33.5만 |
|---|
| 2026.08.12 | ₩68,832 | ₩68,912 | ₩68,338 | ₩68,484 | -0.50% | 16만 |
|---|
| 2026.08.11 | ₩69,059 | ₩69,059 | ₩68,137 | ₩68,231 | -1.20% | 44.7만 |
|---|
| 2026.08.10 | ₩68,805 | ₩69,099 | ₩68,424 | ₩68,658 | -0.21% | 15.1만 |
|---|
| 2026.08.07 | ₩68,671 | ₩68,885 | ₩68,444 | ₩68,818 | +0.21% | 7.1만 |
|---|
| 2026.08.06 | ₩68,217 | ₩68,685 | ₩68,044 | ₩68,137 | -0.12% | 10.2만 |
|---|
| 2026.08.05 | ₩68,885 | ₩69,299 | ₩68,204 | ₩68,284 | -0.87% | 22.3만 |
|---|
| 2026.08.04 | ₩67,323 | ₩68,538 | ₩67,323 | ₩68,231 | +1.35% | 10.5만 |
|---|
| 2026.08.03 | ₩65,360 | ₩66,889 | ₩65,360 | ₩66,735 | +2.10% | 7.3만 |
|---|
| 2026.07.31 | ₩65,026 | ₩65,453 | ₩64,172 | ₩65,200 | +0.27% | 16.4만 |
|---|
| 2026.07.30 | ₩63,411 | ₩64,292 | ₩63,370 | ₩64,238 | +1.31% | 21.5만 |
|---|
| 2026.07.29 | ₩63,851 | ₩64,331 | ₩62,649 | ₩62,716 | -1.78% | 16.6만 |
|---|
| 2026.07.28 | ₩63,571 | ₩64,193 | ₩63,077 | ₩63,918 | +0.55% | 24.2만 |
|---|
| 2026.07.27 | ₩64,813 | ₩65,066 | ₩63,544 | ₩63,958 | -1.32% | 36.9만 |
|---|
| 2026.07.24 | ₩64,479 | ₩64,830 | ₩63,998 | ₩64,132 | -0.54% | 8.5만 |
|---|
| 2026.07.23 | ₩65,066 | ₩65,066 | ₩64,213 | ₩64,586 | -0.74% | 15.2만 |
|---|
| 2026.07.22 | ₩65,867 | ₩66,415 | ₩65,754 | ₩66,014 | +0.22% | 10.7만 |
|---|
| 2026.07.21 | ₩66,121 | ₩66,321 | ₩65,834 | ₩66,241 | +0.18% | 19.2만 |
|---|
| 2026.07.20 | ₩66,014 | ₩66,335 | ₩65,427 | ₩65,427 | -0.89% | 17.6만 |
|---|
| 2026.07.17 | ₩65,547 | ₩66,068 | ₩64,639 | ₩65,480 | -0.10% | 26.5만 |
|---|
| 2026.07.16 | ₩67,536 | ₩67,563 | ₩66,308 | ₩66,615 | -1.36% | 22.6만 |
|---|
| 2026.07.15 | ₩67,763 | ₩67,964 | ₩67,139 | ₩67,964 | +0.30% | 19.7만 |
|---|
| 2026.07.14 | ₩66,575 | ₩67,512 | ₩66,001 | ₩67,470 | +1.34% | 32.8만 |
|---|
| 2026.07.13 | ₩67,109 | ₩67,470 | ₩66,277 | ₩66,401 | -1.05% | 21.7만 |
|---|
| 2026.07.10 | ₩67,136 | ₩67,470 | ₩66,762 | ₩67,470 | +0.50% | 59.1만 |
|---|
| 2026.07.09 | ₩66,041 | ₩67,109 | ₩65,921 | ₩66,976 | +1.42% | 20.4만 |
|---|
| 2026.07.08 | ₩65,707 | ₩66,174 | ₩65,291 | ₩66,028 | +0.49% | 11.1만 |
|---|
| 2026.07.07 | ₩66,709 | ₩66,786 | ₩65,627 | ₩66,001 | -1.06% | 17.1만 |
|---|
| 2026.07.06 | ₩66,174 | ₩66,936 | ₩66,054 | ₩66,735 | +0.85% | 17.7만 |
|---|
| 2026.07.02 | ₩66,548 | ₩66,972 | ₩65,333 | ₩65,814 | -1.10% | 34.2만 |
|---|
| 2026.07.01 | ₩67,069 | ₩67,683 | ₩66,268 | ₩66,956 | -0.17% | 13.1만 |
|---|
| 2026.06.30 | ₩65,827 | ₩67,036 | ₩65,654 | ₩66,882 | +1.60% | 13.9만 |
|---|
| 2026.06.29 | ₩64,906 | ₩65,881 | ₩64,679 | ₩65,821 | +1.41% | 17.1만 |
|---|
| 2026.06.26 | ₩64,399 | ₩64,966 | ₩63,905 | ₩64,479 | +0.12% | 13.5만 |
|---|
| 2026.06.25 | ₩65,173 | ₩65,186 | ₩64,198 | ₩64,612 | -0.86% | 86.6만 |
|---|
| 2026.06.24 | ₩65,360 | ₩65,988 | ₩65,040 | ₩65,280 | -0.12% | 18.4만 |
|---|
| 2026.06.23 | ₩65,707 | ₩66,121 | ₩65,307 | ₩65,427 | -0.43% | 30.2만 |
|---|
| 2026.06.22 | ₩67,456 | ₩67,723 | ₩66,527 | ₩66,615 | -1.25% | 41.7만 |
|---|
| 2026.06.18 | ₩67,229 | ₩67,803 | ₩66,749 | ₩67,657 | +0.64% | 19.5만 |
|---|
| 2026.06.17 | ₩67,590 | ₩67,670 | ₩66,308 | ₩66,361 | -1.82% | 20.6만 |
|---|
| 2026.06.16 | ₩67,977 | ₩68,071 | ₩67,629 | ₩67,670 | -0.45% | 24.9만 |
|---|
| 2026.06.15 | ₩67,470 | ₩68,391 | ₩67,470 | ₩68,177 | +1.05% | 22.9만 |
|---|
| 2026.06.12 | ₩66,735 | ₩66,922 | ₩65,734 | ₩66,308 | -0.64% | 22.4만 |
|---|
| 2026.06.11 | ₩65,547 | ₩66,528 | ₩64,933 | ₩66,468 | +1.41% | 52.1만 |
|---|
| 2026.06.10 | ₩66,415 | ₩66,762 | ₩65,494 | ₩65,520 | -1.35% | 29만 |
|---|
| 2026.06.09 | ₩67,790 | ₩68,224 | ₩65,494 | ₩67,029 | -1.12% | 75.7만 |
|---|
| 2026.06.08 | ₩67,683 | ₩67,803 | ₩67,176 | ₩67,336 | -0.51% | 46.3만 |
|---|
| 2026.06.05 | ₩69,099 | ₩69,099 | ₩67,082 | ₩67,350 | -2.53% | 41.9만 |
|---|
| 2026.06.04 | ₩68,858 | ₩69,686 | ₩68,838 | ₩69,633 | +1.12% | 22.5만 |
|---|
| 2026.06.03 | ₩70,033 | ₩70,194 | ₩68,988 | ₩69,232 | -1.14% | 18.1만 |
|---|
| 2026.06.02 | ₩70,461 | ₩70,499 | ₩70,033 | ₩70,140 | -0.45% | 25.2만 |
|---|
| 2026.06.01 | ₩70,461 | ₩71,115 | ₩70,287 | ₩70,794 | +0.47% | 20.5만 |
|---|
| 2026.05.29 | ₩70,247 | ₩70,674 | ₩70,220 | ₩70,487 | +0.34% | 17.5만 |
|---|
| 2026.05.28 | ₩69,406 | ₩70,127 | ₩69,279 | ₩70,127 | +1.04% | 12.6만 |
|---|
| 2026.05.27 | ₩69,205 | ₩69,514 | ₩69,112 | ₩69,473 | +0.39% | 23.3만 |
|---|
| 2026.05.26 | ₩69,205 | ₩69,579 | ₩68,952 | ₩69,192 | -0.02% | 13.7만 |
|---|
| 2026.05.22 | ₩69,099 | ₩69,432 | ₩68,797 | ₩68,925 | -0.25% | 10.6만 |
|---|
| 2026.05.21 | ₩68,631 | ₩69,109 | ₩68,311 | ₩68,818 | +0.27% | 14.3만 |
|---|
| 2026.05.20 | ₩68,071 | ₩68,805 | ₩67,857 | ₩68,805 | +1.08% | 14.9만 |
|---|
| 2026.05.19 | ₩68,257 | ₩68,511 | ₩67,697 | ₩67,950 | -0.45% | 16.9만 |
|---|
| 2026.05.18 | ₩68,832 | ₩69,019 | ₩68,111 | ₩68,645 | -0.27% | 36.3만 |
|---|
| 2026.05.15 | ₩69,045 | ₩69,471 | ₩68,565 | ₩68,845 | -0.29% | 15.9만 |
|---|
| 2026.05.14 | ₩69,099 | ₩69,800 | ₩69,072 | ₩69,740 | +0.93% | 9.3만 |
|---|
| 2026.05.13 | ₩68,404 | ₩69,152 | ₩67,984 | ₩68,965 | +0.82% | 18.8만 |
|---|
| 2026.05.12 | ₩68,431 | ₩68,538 | ₩67,870 | ₩68,458 | +0.04% | 13만 |
|---|
| 2026.05.11 | ₩68,298 | ₩68,925 | ₩68,298 | ₩68,631 | +0.49% | 27.1만 |
|---|
| 2026.05.08 | ₩68,671 | ₩68,912 | ₩68,618 | ₩68,765 | +0.14% | 8.4만 |
|---|
| 2026.05.07 | ₩68,538 | ₩69,045 | ₩68,338 | ₩68,565 | +0.04% | 17만 |
|---|
| 2026.05.06 | ₩67,256 | ₩68,204 | ₩67,229 | ₩68,177 | +1.37% | 36.7만 |
|---|
| 2026.05.05 | ₩66,976 | ₩67,229 | ₩66,855 | ₩66,869 | -0.16% | 14만 |
|---|
| 2026.05.04 | ₩66,882 | ₩67,082 | ₩66,268 | ₩66,775 | -0.16% | 14.9만 |
|---|
| 2026.05.01 | ₩67,016 | ₩67,403 | ₩66,936 | ₩66,936 | -0.12% | 13.7만 |
|---|
| 2026.04.30 | ₩67,056 | ₩67,056 | ₩65,627 | ₩66,575 | -0.72% | 20.1만 |
|---|
| 2026.04.29 | ₩66,775 | ₩66,949 | ₩66,419 | ₩66,722 | -0.08% | 18.7만 |
|---|
| 2026.04.28 | ₩66,655 | ₩66,965 | ₩66,442 | ₩66,936 | +0.42% | 22.6만 |
|---|
| 2026.04.27 | ₩66,882 | ₩67,350 | ₩66,715 | ₩67,350 | +0.70% | 14.6만 |
|---|
| 2026.04.24 | ₩66,361 | ₩67,163 | ₩66,161 | ₩67,136 | +1.17% | 8.2만 |
|---|
| 2026.04.23 | ₩66,548 | ₩66,682 | ₩65,387 | ₩66,061 | -0.73% | 12.9만 |
|---|
| 2026.04.22 | ₩66,335 | ₩66,989 | ₩66,188 | ₩66,989 | +0.99% | 13.6만 |
|---|
| 2026.04.21 | ₩66,535 | ₩66,628 | ₩65,707 | ₩65,907 | -0.94% | 24.4만 |
|---|
| 2026.04.20 | ₩66,308 | ₩66,388 | ₩65,881 | ₩66,308 | 0.00% | 21.9만 |
|---|
| 2026.04.17 | ₩66,134 | ₩66,815 | ₩66,088 | ₩66,575 | +0.67% | 22.6만 |
|---|
| 2026.04.16 | ₩65,761 | ₩65,761 | ₩65,093 | ₩65,574 | -0.28% | 38.9만 |
|---|
| 2026.04.15 | ₩64,772 | ₩65,614 | ₩64,772 | ₩65,600 | +1.28% | 33.8만 |
|---|
| 2026.04.14 | ₩63,544 | ₩64,559 | ₩63,544 | ₩64,505 | +1.51% | 20만 |
|---|
| 2026.04.13 | ₩62,062 | ₩63,170 | ₩61,915 | ₩63,170 | +1.79% | 18.1만 |
|---|
| 2026.04.10 | ₩62,115 | ₩62,503 | ₩62,049 | ₩62,209 | +0.15% | 27.2만 |
|---|
| 2026.04.09 | ₩61,541 | ₩62,009 | ₩61,094 | ₩61,848 | +0.50% | 37.6만 |
|---|
| 2026.04.08 | ₩62,009 | ₩62,009 | ₩61,181 | ₩61,474 | -0.86% | 21.1만 |
|---|
| 2026.04.07 | ₩59,445 | ₩59,886 | ₩58,684 | ₩59,819 | +0.63% | 19.9만 |
|---|
| 2026.04.06 | ₩59,405 | ₩59,759 | ₩59,285 | ₩59,605 | +0.34% | 18만 |
|---|
| 2026.04.02 | ₩58,430 | ₩59,578 | ₩58,163 | ₩59,445 | +1.74% | 42.8만 |
|---|
| 2026.04.01 | ₩59,445 | ₩59,852 | ₩59,104 | ₩59,391 | -0.09% | 22.7만 |
|---|
| 2026.03.31 | ₩57,442 | ₩59,058 | ₩57,442 | ₩58,991 | +2.70% | 22.8만 |
|---|
| 2026.03.30 | ₩57,375 | ₩57,375 | ₩56,421 | ₩56,654 | -1.26% | 16.1만 |
|---|
| 2026.03.27 | ₩57,936 | ₩57,936 | ₩56,848 | ₩56,921 | -1.75% | 10.3만 |
|---|
| 2026.03.26 | ₩59,098 | ₩59,351 | ₩58,270 | ₩58,310 | -1.33% | 11.4만 |
|---|
| 2026.03.25 | ₩59,859 | ₩60,149 | ₩59,485 | ₩59,605 | -0.42% | 11.7만 |
|---|
| 2026.03.24 | ₩59,365 | ₩59,562 | ₩59,104 | ₩59,218 | -0.25% | 15.6만 |
|---|
| 2026.03.23 | ₩59,859 | ₩60,446 | ₩59,638 | ₩59,792 | -0.11% | 18.3만 |
|---|
| 2026.03.20 | ₩59,819 | ₩59,819 | ₩58,532 | ₩58,911 | -1.52% | 11.1만 |
|---|
| 2026.03.19 | ₩59,765 | ₩60,233 | ₩59,512 | ₩59,939 | +0.29% | 12.6만 |
|---|
| 2026.03.18 | ₩61,141 | ₩61,227 | ₩60,273 | ₩60,273 | -1.42% | 18.2만 |
|---|
| 2026.03.17 | ₩61,461 | ₩61,795 | ₩61,207 | ₩61,288 | -0.28% | 14.3만 |
|---|
| 2026.03.16 | ₩61,047 | ₩61,648 | ₩60,996 | ₩61,314 | +0.44% | 258.1만 |
|---|
| 2026.03.13 | ₩61,314 | ₩61,675 | ₩60,335 | ₩60,486 | -1.35% | 10.5만 |
|---|
| 2026.03.12 | ₩61,862 | ₩61,915 | ₩61,127 | ₩61,154 | -1.14% | 9.8만 |
|---|
| 2026.03.11 | ₩62,636 | ₩62,876 | ₩62,022 | ₩62,369 | -0.43% | 11.1만 |
|---|
| 2026.03.10 | ₩62,516 | ₩62,963 | ₩62,155 | ₩62,436 | -0.13% | 11.3만 |
|---|
| 2026.03.09 | ₩61,221 | ₩62,690 | ₩61,007 | ₩62,556 | +2.18% | 15.3만 |
|---|
| 2026.03.06 | ₩62,009 | ₩62,422 | ₩61,735 | ₩61,822 | -0.30% | 16.5만 |
|---|
| 2026.03.05 | ₩62,342 | ₩62,970 | ₩62,102 | ₩62,836 | +0.79% | 14.2만 |
|---|
| 2026.03.04 | ₩62,142 | ₩62,876 | ₩62,115 | ₩62,556 | +0.67% | 19.1만 |
|---|
| 2026.03.03 | ₩61,261 | ₩62,209 | ₩60,780 | ₩62,035 | +1.26% | 16.8만 |
|---|
| 2026.03.02 | ₩61,394 | ₩62,591 | ₩61,394 | ₩62,409 | +1.65% | 11.4만 |
|---|
| 2026.02.27 | ₩62,209 | ₩62,463 | ₩61,955 | ₩62,316 | +0.17% | 17.3만 |
|---|
| 2026.02.26 | ₩63,544 | ₩63,544 | ₩62,422 | ₩62,943 | -0.95% | 13.4만 |
|---|
| 2026.02.25 | ₩62,957 | ₩63,624 | ₩62,957 | ₩63,597 | +1.02% | 10만 |
|---|
| 2026.02.24 | ₩61,995 | ₩62,730 | ₩61,768 | ₩62,583 | +0.95% | 13만 |
|---|
| 2026.02.23 | ₩62,863 | ₩62,930 | ₩61,888 | ₩62,169 | -1.10% | 15.9만 |
|---|
| 2026.02.20 | ₩62,049 | ₩63,050 | ₩61,982 | ₩62,930 | +1.42% | 18.1만 |
|---|
| 2026.02.19 | ₩62,276 | ₩62,676 | ₩62,022 | ₩62,316 | +0.06% | 12.8만 |
|---|
| 2026.02.18 | ₩62,236 | ₩62,923 | ₩62,129 | ₩62,676 | +0.71% | 11.5만 |
|---|
| 2026.02.17 | ₩61,394 | ₩62,289 | ₩61,141 | ₩62,075 | +1.11% | 35.2만 |
|---|
| 2026.02.13 | ₩62,195 | ₩62,236 | ₩61,528 | ₩61,728 | -0.75% | 12.6만 |
|---|
| 2026.02.12 | ₩63,704 | ₩63,704 | ₩62,101 | ₩62,169 | -2.41% | 10.9만 |
|---|
| 2026.02.11 | ₩64,305 | ₩64,305 | ₩63,130 | ₩63,397 | -1.41% | 12.3만 |
|---|
| 2026.02.10 | ₩64,345 | ₩64,531 | ₩63,758 | ₩63,851 | -0.77% | 17.6만 |
|---|
| 2026.02.09 | ₩63,411 | ₩64,436 | ₩63,411 | ₩64,145 | +1.16% | 14.4만 |
|---|
| 2026.02.06 | ₩62,543 | ₩63,664 | ₩62,529 | ₩63,451 | +1.45% | 13.1만 |
|---|
| 2026.02.05 | ₩62,783 | ₩63,090 | ₩62,082 | ₩62,262 | -0.83% | 21.6만 |
|---|
| 2026.02.04 | ₩64,265 | ₩64,265 | ₩62,783 | ₩63,544 | -1.12% | 21.8만 |
|---|
| 2026.02.03 | ₩65,480 | ₩65,480 | ₩63,664 | ₩64,212 | -1.94% | 55.6만 |
|---|
| 2026.02.02 | ₩64,893 | ₩65,747 | ₩64,893 | ₩65,360 | +0.72% | 19.2만 |
|---|
| 2026.01.30 | ₩65,494 | ₩65,714 | ₩65,046 | ₩65,280 | -0.33% | 15만 |
|---|
| 2026.01.29 | ₩65,948 | ₩65,984 | ₩64,372 | ₩65,747 | -0.30% | 34.8만 |
|---|
| 2026.01.28 | ₩66,802 | ₩66,802 | ₩65,761 | ₩66,094 | -1.06% | 16.3만 |
|---|
| 2026.01.27 | ₩66,361 | ₩66,695 | ₩66,148 | ₩66,522 | +0.24% | 11.9만 |
|---|
| 2026.01.26 | ₩65,774 | ₩66,375 | ₩65,774 | ₩66,161 | +0.59% | 10.3만 |
|---|
| 2026.01.23 | ₩65,387 | ₩65,974 | ₩65,320 | ₩65,787 | +0.61% | 20.2만 |
|---|
| 2026.01.22 | ₩65,293 | ₩65,527 | ₩65,093 | ₩65,413 | +0.18% | 12.4만 |
|---|
| 2026.01.21 | ₩64,332 | ₩65,146 | ₩63,918 | ₩64,746 | +0.64% | 13.8만 |
|---|
| 2026.01.20 | ₩64,813 | ₩65,062 | ₩64,214 | ₩64,332 | -0.74% | 11.5만 |
|---|
| 2026.01.16 | ₩66,321 | ₩66,455 | ₩65,921 | ₩65,974 | -0.52% | 14.6만 |
|---|
| 2026.01.15 | ₩66,588 | ₩66,588 | ₩66,068 | ₩66,081 | -0.76% | 158.6만 |
|---|
| 2026.01.14 | ₩66,468 | ₩66,522 | ₩65,520 | ₩66,014 | -0.68% | 19.5만 |
|---|
| 2026.01.13 | ₩67,269 | ₩67,296 | ₩66,628 | ₩66,976 | -0.44% | 91.6만 |
|---|
| 2026.01.12 | ₩66,802 | ₩67,536 | ₩66,762 | ₩67,309 | +0.76% | 33.5만 |
|---|
| 2026.01.09 | ₩66,789 | ₩67,350 | ₩66,678 | ₩67,216 | +0.64% | 15.2만 |
|---|
| 2026.01.08 | ₩67,203 | ₩67,203 | ₩66,468 | ₩66,749 | -0.68% | 12.7만 |
|---|
| 2026.01.07 | ₩67,123 | ₩67,738 | ₩67,062 | ₩67,296 | +0.26% | 13.3만 |
|---|
| 2026.01.06 | ₩66,909 | ₩67,082 | ₩66,655 | ₩67,029 | +0.18% | 12.3만 |
|---|
| 2026.01.05 | ₩66,642 | ₩66,997 | ₩66,578 | ₩66,682 | +0.06% | 11.1만 |
|---|
| 2026.01.02 | ₩67,096 | ₩67,283 | ₩65,907 | ₩66,201 | -1.33% | 12.8만 |
|---|
| 2025.12.31 | ₩67,189 | ₩67,189 | ₩66,575 | ₩66,575 | -0.91% | 7.5만 |
|---|
| 2025.12.30 | ₩67,123 | ₩67,283 | ₩67,002 | ₩67,042 | -0.12% | 8.2만 |
|---|
| 2025.12.29 | ₩67,163 | ₩67,209 | ₩66,922 | ₩67,149 | -0.02% | 13.6만 |
|---|
| 2025.12.26 | ₩67,510 | ₩67,663 | ₩67,430 | ₩67,510 | 0.00% | 5.1만 |
|---|
| 2025.12.24 | ₩67,229 | ₩67,483 | ₩67,229 | ₩67,416 | +0.28% | 3.9만 |
|---|
| 2025.12.23 | ₩66,628 | ₩67,336 | ₩66,628 | ₩67,336 | +1.06% | 16.2만 |
|---|
| 2025.12.22 | ₩66,882 | ₩66,882 | ₩66,562 | ₩66,775 | -0.16% | 10.6만 |
|---|
| 2025.12.19 | ₩66,134 | ₩66,602 | ₩66,134 | ₩66,468 | +0.50% | 10.7만 |
|---|
| 2025.12.18 | ₩65,520 | ₩66,068 | ₩65,420 | ₩65,801 | +0.43% | 11.2만 |
|---|
| 2025.12.17 | ₩66,081 | ₩66,081 | ₩64,772 | ₩64,772 | -1.98% | 9.5만 |
|---|
| 2025.12.16 | ₩65,560 | ₩66,121 | ₩65,453 | ₩65,974 | +0.63% | 10.2만 |
|---|
| 2025.12.15 | ₩66,522 | ₩66,522 | ₩65,667 | ₩65,707 | -1.22% | 9.5만 |
|---|
| 2025.12.12 | ₩66,949 | ₩67,069 | ₩66,001 | ₩66,121 | -1.24% | 7.5만 |
|---|
| 2025.12.11 | ₩66,815 | ₩67,263 | ₩66,335 | ₩67,229 | +0.62% | 5.3만 |
|---|
| 2025.12.10 | ₩66,936 | ₩67,416 | ₩66,725 | ₩67,256 | +0.48% | 13.3만 |
|---|
| 2025.12.09 | ₩66,936 | ₩67,204 | ₩66,775 | ₩67,123 | +0.28% | 15만 |
|---|
| 2025.12.08 | ₩67,136 | ₩67,243 | ₩66,815 | ₩67,069 | -0.10% | 12.5만 |
|---|
| 2025.12.05 | ₩66,762 | ₩67,077 | ₩66,562 | ₩66,775 | +0.02% | 14.1만 |
|---|
| 2025.12.04 | ₩66,855 | ₩66,855 | ₩66,255 | ₩66,655 | -0.30% | 46.2만 |
|---|
| 2025.12.03 | ₩66,201 | ₩66,682 | ₩66,089 | ₩66,455 | +0.38% | 12.8만 |
|---|
| 2025.12.02 | ₩66,495 | ₩66,889 | ₩66,375 | ₩66,562 | +0.10% | 14.3만 |
|---|
| 2025.12.01 | ₩65,961 | ₩66,474 | ₩65,874 | ₩66,228 | +0.40% | 26.7만 |
|---|
| 2025.11.28 | ₩66,201 | ₩66,415 | ₩66,094 | ₩66,388 | +0.28% | 3.1만 |
|---|
| 2025.11.26 | ₩66,068 | ₩66,375 | ₩65,781 | ₩66,041 | -0.04% | 7만 |
|---|
| 2025.11.25 | ₩64,879 | ₩65,694 | ₩64,238 | ₩65,600 | +1.11% | 8.8만 |
|---|
| 2025.11.24 | ₩64,025 | ₩65,146 | ₩64,025 | ₩65,066 | +1.63% | 10.8만 |
|---|
| 2025.11.21 | ₩63,424 | ₩64,148 | ₩62,543 | ₩63,464 | +0.06% | 38.1만 |
|---|
| 2025.11.20 | ₩65,881 | ₩66,114 | ₩63,090 | ₩63,344 | -3.85% | 40.4만 |
|---|
| 2025.11.19 | ₩64,092 | ₩65,025 | ₩64,011 | ₩64,505 | +0.65% | 5.4만 |
|---|
| 2025.11.18 | ₩64,252 | ₩64,532 | ₩63,384 | ₩63,958 | -0.46% | 13.3만 |
|---|
| 2025.11.17 | ₩64,893 | ₩65,580 | ₩64,439 | ₩64,866 | -0.04% | 9.6만 |
|---|
| 2025.11.14 | ₩64,252 | ₩65,707 | ₩63,998 | ₩65,333 | +1.68% | 12.2만 |
|---|
| 2025.11.13 | ₩66,215 | ₩66,215 | ₩64,986 | ₩65,267 | -1.43% | 8.1만 |
|---|
| 2025.11.12 | ₩67,029 | ₩67,029 | ₩66,228 | ₩66,628 | -0.60% | 8.6만 |
|---|
| 2025.11.11 | ₩66,375 | ₩66,749 | ₩66,146 | ₩66,695 | +0.48% | 9만 |
|---|
| 2025.11.10 | ₩66,134 | ₩66,882 | ₩66,081 | ₩66,735 | +0.91% | 9.8만 |
|---|
| 2025.11.07 | ₩64,853 | ₩65,213 | ₩63,895 | ₩65,213 | +0.56% | 16.1만 |
|---|
| 2025.11.06 | ₩66,375 | ₩66,375 | ₩65,156 | ₩65,267 | -1.67% | 13만 |
|---|
| 2025.11.05 | ₩66,375 | ₩67,002 | ₩66,228 | ₩66,482 | +0.16% | 13.5만 |
|---|
| 2025.11.04 | ₩66,749 | ₩67,176 | ₩66,321 | ₩66,442 | -0.46% | 12.3만 |
|---|
| 2025.11.03 | ₩67,817 | ₩67,897 | ₩67,430 | ₩67,590 | -0.33% | 9.9만 |
|---|
| 2025.10.31 | ₩68,017 | ₩68,017 | ₩66,949 | ₩67,163 | -1.26% | 11.8만 |
|---|
| 2025.10.30 | ₩67,683 | ₩67,723 | ₩66,989 | ₩67,109 | -0.85% | 14만 |
|---|
| 2025.10.29 | ₩68,711 | ₩69,124 | ₩68,079 | ₩68,671 | -0.06% | 24.4만 |
|---|
| 2025.10.28 | ₩68,071 | ₩68,458 | ₩67,737 | ₩68,311 | +0.35% | 29.6만 |
|---|
| 2025.10.27 | ₩67,123 | ₩67,486 | ₩67,029 | ₩67,470 | +0.52% | 10.1만 |
|---|
| 2025.10.24 | ₩66,108 | ₩66,548 | ₩66,108 | ₩66,361 | +0.38% | 9만 |
|---|
| 2025.10.23 | ₩65,080 | ₩65,774 | ₩65,078 | ₩65,721 | +0.98% | 9.3만 |
|---|
| 2025.10.22 | ₩65,707 | ₩65,707 | ₩64,546 | ₩65,106 | -0.91% | 10.8만 |
|---|
| 2025.10.21 | ₩65,707 | ₩65,801 | ₩65,480 | ₩65,654 | -0.08% | 9.4만 |
|---|
| 2025.10.20 | ₩65,200 | ₩65,707 | ₩65,161 | ₩65,600 | +0.61% | 11.9만 |
|---|
| 2025.10.17 | ₩64,399 | ₩64,999 | ₩64,164 | ₩64,786 | +0.60% | 7만 |
|---|
| 2025.10.16 | ₩65,226 | ₩65,520 | ₩64,249 | ₩64,612 | -0.94% | 11.6만 |
|---|
| 2025.10.15 | ₩65,347 | ₩65,534 | ₩64,372 | ₩64,973 | -0.57% | 10.6만 |
|---|
| 2025.10.14 | ₩64,505 | ₩65,153 | ₩63,891 | ₩64,719 | +0.33% | 17.8만 |
|---|
| 2025.10.13 | ₩64,946 | ₩65,367 | ₩64,806 | ₩65,226 | +0.43% | 16.8만 |
|---|
| 2025.10.10 | ₩66,295 | ₩66,520 | ₩63,905 | ₩63,905 | -3.61% | 9.2만 |
|---|