시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Dividend Growth ETF 과거 주가
T. Rowe Price Dividend Growth ETF · TDVG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Dividend Growth ETF · TDVG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,548 | ₩65,829 | ₩65,495 | ₩65,802 | +0.39% | 3.6만 |
| 2026.10.08 | ₩65,135 | ₩65,548 | ₩65,055 | ₩65,482 | +0.53% | 3.3만 |
| 2026.10.07 | ₩65,388 | ₩65,468 | ₩65,083 | ₩65,308 | -0.12% | 6.2만 |
| 2026.10.06 | ₩65,482 | ₩65,749 | ₩65,482 | ₩65,629 | +0.22% | 5.6만 |
| 2026.10.05 | ₩64,908 | ₩65,348 | ₩64,821 | ₩65,322 | +0.64% | 5.5만 |
| 2026.10.02 | ₩64,894 | ₩64,934 | ₩64,690 | ₩64,854 | -0.06% | 2.8만 |
| 2026.10.01 | ₩64,347 | ₩64,567 | ₩64,129 | ₩64,454 | +0.17% | 288.6만 |
| 2026.09.30 | ₩65,028 | ₩65,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,427 |
| -0.92% |
| 5만 |
| 2026.09.29 | ₩65,055 | ₩65,068 | ₩64,707 | ₩64,934 | -0.18% | 4.7만 |
|---|
| 2026.09.28 | ₩65,001 | ₩65,228 | ₩64,881 | ₩65,081 | +0.12% | 3.4만 |
|---|
| 2026.09.25 | ₩64,948 | ₩65,442 | ₩64,948 | ₩65,362 | +0.64% | 3.6만 |
|---|
| 2026.09.24 | ₩64,988 | ₩65,135 | ₩64,801 | ₩65,001 | +0.02% | 3만 |
|---|
| 2026.09.23 | ₩65,335 | ₩65,388 | ₩65,013 | ₩65,044 | -0.45% | 4.1만 |
|---|
| 2026.09.22 | ₩65,522 | ₩65,522 | ₩65,128 | ₩65,295 | -0.35% | 2.5만 |
|---|
| 2026.09.21 | ₩65,268 | ₩65,589 | ₩65,055 | ₩65,482 | +0.33% | 3만 |
|---|
| 2026.09.18 | ₩65,081 | ₩65,148 | ₩64,894 | ₩65,055 | -0.04% | 11.1만 |
|---|
| 2026.09.17 | ₩65,455 | ₩65,455 | ₩64,894 | ₩65,175 | -0.43% | 4.5만 |
|---|
| 2026.09.16 | ₩65,482 | ₩65,575 | ₩64,603 | ₩64,868 | -0.94% | 3.2만 |
|---|
| 2026.09.15 | ₩65,709 | ₩65,709 | ₩65,295 | ₩65,455 | -0.39% | 6.6만 |
|---|
| 2026.09.14 | ₩65,655 | ₩65,854 | ₩65,615 | ₩65,682 | +0.04% | 4.8만 |
|---|
| 2026.09.11 | ₩65,962 | ₩66,036 | ₩65,709 | ₩65,882 | -0.12% | 4.8만 |
|---|
| 2026.09.10 | ₩65,428 | ₩65,548 | ₩65,295 | ₩65,428 | 0.00% | 4.5만 |
|---|
| 2026.09.09 | ₩65,802 | ₩65,802 | ₩65,456 | ₩65,522 | -0.43% | 4.2만 |
|---|
| 2026.09.08 | ₩66,283 | ₩66,283 | ₩65,882 | ₩65,976 | -0.46% | 4.3만 |
|---|
| 2026.09.04 | ₩66,670 | ₩66,737 | ₩66,455 | ₩66,523 | -0.22% | 2.7만 |
|---|
| 2026.09.03 | ₩66,590 | ₩66,924 | ₩66,363 | ₩66,910 | +0.48% | 2.9만 |
|---|
| 2026.09.02 | ₩66,390 | ₩66,643 | ₩66,313 | ₩66,496 | +0.16% | 4.4만 |
|---|
| 2026.09.01 | ₩66,443 | ₩66,615 | ₩66,217 | ₩66,350 | -0.14% | 3.1만 |
|---|
| 2026.08.31 | ₩66,710 | ₩66,710 | ₩66,376 | ₩66,536 | -0.26% | 3.9만 |
|---|
| 2026.08.28 | ₩67,004 | ₩67,110 | ₩66,697 | ₩66,857 | -0.22% | 3.9만 |
|---|
| 2026.08.27 | ₩66,843 | ₩66,937 | ₩66,576 | ₩66,843 | 0.00% | 3.8만 |
|---|
| 2026.08.26 | ₩67,004 | ₩67,191 | ₩66,910 | ₩66,937 | -0.10% | 3.1만 |
|---|
| 2026.08.25 | ₩67,191 | ₩67,191 | ₩66,910 | ₩67,057 | -0.20% | 2.9만 |
|---|
| 2026.08.24 | ₩66,883 | ₩67,217 | ₩66,838 | ₩67,124 | +0.36% | 3.7만 |
|---|
| 2026.08.21 | ₩66,883 | ₩67,044 | ₩66,825 | ₩66,977 | +0.14% | 5.7만 |
|---|
| 2026.08.20 | ₩66,870 | ₩67,257 | ₩66,524 | ₩66,603 | -0.40% | 5.6만 |
|---|
| 2026.08.19 | ₩67,297 | ₩67,591 | ₩67,030 | ₩67,137 | -0.24% | 5.4만 |
|---|
| 2026.08.18 | ₩67,084 | ₩67,217 | ₩67,017 | ₩67,017 | -0.10% | 33만 |
|---|
| 2026.08.17 | ₩67,297 | ₩67,484 | ₩66,950 | ₩67,084 | -0.32% | 19.3만 |
|---|
| 2026.08.14 | ₩67,511 | ₩67,591 | ₩67,377 | ₩67,498 | -0.02% | 4만 |
|---|
| 2026.08.13 | ₩67,845 | ₩67,945 | ₩67,578 | ₩67,631 | -0.31% | 4.6만 |
|---|
| 2026.08.12 | ₩67,698 | ₩67,818 | ₩67,571 | ₩67,644 | -0.08% | 5.8만 |
|---|
| 2026.08.11 | ₩67,658 | ₩67,885 | ₩67,524 | ₩67,671 | +0.02% | 2.8만 |
|---|
| 2026.08.10 | ₩67,511 | ₩67,725 | ₩67,471 | ₩67,546 | +0.05% | 5.1만 |
|---|
| 2026.08.07 | ₩67,511 | ₩67,685 | ₩67,391 | ₩67,606 | +0.14% | 3만 |
|---|
| 2026.08.06 | ₩67,831 | ₩67,831 | ₩67,324 | ₩67,464 | -0.54% | 3.3만 |
|---|
| 2026.08.05 | ₩67,631 | ₩67,751 | ₩67,257 | ₩67,551 | -0.12% | 4.2만 |
|---|
| 2026.08.04 | ₩66,576 | ₩67,444 | ₩66,510 | ₩67,311 | +1.10% | 4.1만 |
|---|
| 2026.08.03 | ₩66,283 | ₩66,456 | ₩66,002 | ₩66,416 | +0.20% | 3만 |
|---|
| 2026.07.31 | ₩66,256 | ₩66,336 | ₩65,749 | ₩66,229 | -0.04% | 6만 |
|---|
| 2026.07.30 | ₩66,363 | ₩66,563 | ₩65,942 | ₩66,390 | +0.04% | 4.4만 |
|---|
| 2026.07.29 | ₩66,817 | ₩66,950 | ₩66,036 | ₩66,069 | -1.12% | 4만 |
|---|
| 2026.07.28 | ₩66,630 | ₩67,054 | ₩66,630 | ₩66,843 | +0.32% | 3.2만 |
|---|
| 2026.07.27 | ₩66,510 | ₩66,623 | ₩66,229 | ₩66,483 | -0.04% | 2.2만 |
|---|
| 2026.07.24 | ₩65,789 | ₩66,363 | ₩65,789 | ₩66,203 | +0.63% | 3.4만 |
|---|
| 2026.07.23 | ₩65,589 | ₩66,002 | ₩65,586 | ₩65,882 | +0.45% | 3.9만 |
|---|
| 2026.07.22 | ₩65,655 | ₩65,882 | ₩65,655 | ₩65,775 | +0.18% | 4만 |
|---|
| 2026.07.21 | ₩65,669 | ₩65,909 | ₩65,428 | ₩65,815 | +0.22% | 3.9만 |
|---|
| 2026.07.20 | ₩66,002 | ₩66,096 | ₩65,508 | ₩65,562 | -0.67% | 7.8만 |
|---|
| 2026.07.17 | ₩65,962 | ₩66,390 | ₩65,815 | ₩65,882 | -0.12% | 4.3만 |
|---|
| 2026.07.16 | ₩65,882 | ₩66,336 | ₩65,815 | ₩66,283 | +0.61% | 6.4만 |
|---|
| 2026.07.15 | ₩65,962 | ₩66,054 | ₩65,762 | ₩65,902 | -0.09% | 4.3만 |
|---|
| 2026.07.14 | ₩66,123 | ₩66,203 | ₩65,860 | ₩65,896 | -0.34% | 44.6만 |
|---|
| 2026.07.13 | ₩65,989 | ₩66,350 | ₩65,896 | ₩65,989 | 0.00% | 4.6만 |
|---|
| 2026.07.10 | ₩65,882 | ₩66,163 | ₩65,862 | ₩66,109 | +0.34% | 3.1만 |
|---|
| 2026.07.09 | ₩65,856 | ₩66,096 | ₩65,842 | ₩65,936 | +0.12% | 4.4만 |
|---|
| 2026.07.08 | ₩65,802 | ₩65,815 | ₩65,508 | ₩65,669 | -0.20% | 2.9만 |
|---|
| 2026.07.07 | ₩66,323 | ₩66,323 | ₩65,869 | ₩66,016 | -0.46% | 4만 |
|---|
| 2026.07.06 | ₩66,149 | ₩66,220 | ₩65,909 | ₩66,149 | 0.00% | 4.2만 |
|---|
| 2026.07.02 | ₩65,655 | ₩66,016 | ₩64,868 | ₩65,922 | +0.41% | 4.9만 |
|---|
| 2026.07.01 | ₩65,308 | ₩65,747 | ₩65,120 | ₩65,468 | +0.25% | 3.4만 |
|---|
| 2026.06.30 | ₩65,081 | ₩65,548 | ₩65,081 | ₩65,455 | +0.57% | 3.1만 |
|---|
| 2026.06.29 | ₩64,921 | ₩65,081 | ₩64,654 | ₩64,948 | +0.04% | 7.4만 |
|---|
| 2026.06.26 | ₩64,587 | ₩64,898 | ₩64,494 | ₩64,694 | +0.17% | 3.9만 |
|---|
| 2026.06.25 | ₩65,055 | ₩65,562 | ₩64,828 | ₩64,894 | -0.25% | 5.4만 |
|---|
| 2026.06.24 | ₩64,774 | ₩65,140 | ₩64,614 | ₩64,788 | +0.02% | 4.2만 |
|---|
| 2026.06.23 | ₩64,694 | ₩64,908 | ₩64,447 | ₩64,654 | -0.06% | 6만 |
|---|
| 2026.06.22 | ₩65,041 | ₩65,228 | ₩64,968 | ₩65,015 | -0.04% | 4.2만 |
|---|
| 2026.06.18 | ₩65,295 | ₩65,295 | ₩64,808 | ₩64,868 | -0.65% | 5.3만 |
|---|
| 2026.06.17 | ₩65,108 | ₩65,508 | ₩64,601 | ₩64,707 | -0.62% | 5.9만 |
|---|
| 2026.06.16 | ₩65,135 | ₩65,442 | ₩65,095 | ₩65,188 | +0.08% | 5만 |
|---|
| 2026.06.15 | ₩65,295 | ₩65,348 | ₩65,068 | ₩65,161 | -0.20% | 5.2만 |
|---|
| 2026.06.12 | ₩64,627 | ₩64,948 | ₩64,460 | ₩64,865 | +0.37% | 3.6만 |
|---|
| 2026.06.11 | ₩63,947 | ₩64,627 | ₩63,800 | ₩64,454 | +0.79% | 4.3만 |
|---|
| 2026.06.10 | ₩64,093 | ₩64,334 | ₩63,599 | ₩63,599 | -0.77% | 4.7만 |
|---|
| 2026.06.09 | ₩64,027 | ₩64,414 | ₩63,359 | ₩64,160 | +0.21% | 5.9만 |
|---|
| 2026.06.08 | ₩64,173 | ₩64,454 | ₩63,840 | ₩63,893 | -0.44% | 4.3만 |
|---|
| 2026.06.05 | ₩64,601 | ₩64,641 | ₩63,947 | ₩63,947 | -1.01% | 4.2만 |
|---|
| 2026.06.04 | ₩64,360 | ₩64,707 | ₩64,360 | ₩64,681 | +0.50% | 3.4만 |
|---|
| 2026.06.03 | ₩64,334 | ₩64,521 | ₩64,320 | ₩64,320 | -0.02% | 5.5만 |
|---|
| 2026.06.02 | ₩64,000 | ₩64,440 | ₩63,880 | ₩64,440 | +0.69% | 4만 |
|---|
| 2026.06.01 | ₩63,853 | ₩64,000 | ₩63,713 | ₩63,893 | +0.06% | 3.2만 |
|---|
| 2026.05.29 | ₩64,013 | ₩64,153 | ₩63,934 | ₩64,093 | +0.13% | 4.8만 |
|---|
| 2026.05.28 | ₩63,813 | ₩64,093 | ₩63,746 | ₩64,040 | +0.36% | 4.3만 |
|---|
| 2026.05.27 | ₩64,013 | ₩64,180 | ₩63,850 | ₩63,866 | -0.23% | 6.8만 |
|---|
| 2026.05.26 | ₩64,093 | ₩64,227 | ₩63,953 | ₩64,040 | -0.08% | 5.3만 |
|---|
| 2026.05.22 | ₩63,680 | ₩63,971 | ₩63,680 | ₩63,874 | +0.31% | 1.9만 |
|---|
| 2026.05.21 | ₩63,186 | ₩63,466 | ₩62,995 | ₩63,413 | +0.36% | 4만 |
|---|
| 2026.05.20 | ₩63,092 | ₩63,485 | ₩63,032 | ₩63,466 | +0.59% | 5.6만 |
|---|
| 2026.05.19 | ₩63,092 | ₩63,413 | ₩62,985 | ₩63,119 | +0.04% | 6.8만 |
|---|
| 2026.05.18 | ₩63,012 | ₩63,346 | ₩62,959 | ₩63,346 | +0.53% | 4.4만 |
|---|
| 2026.05.15 | ₩63,145 | ₩63,319 | ₩63,012 | ₩63,012 | -0.21% | 5.2만 |
|---|
| 2026.05.14 | ₩63,052 | ₩63,466 | ₩63,052 | ₩63,355 | +0.48% | 3.6만 |
|---|
| 2026.05.13 | ₩62,785 | ₩62,896 | ₩62,523 | ₩62,852 | +0.11% | 4.6만 |
|---|
| 2026.05.12 | ₩62,705 | ₩62,999 | ₩62,451 | ₩62,945 | +0.38% | 10.4만 |
|---|
| 2026.05.11 | ₩62,571 | ₩62,825 | ₩62,411 | ₩62,732 | +0.26% | 4.2만 |
|---|
| 2026.05.08 | ₩62,985 | ₩62,985 | ₩62,566 | ₩62,625 | -0.57% | 12.4만 |
|---|
| 2026.05.07 | ₩63,292 | ₩63,292 | ₩62,625 | ₩62,732 | -0.89% | 3.8만 |
|---|
| 2026.05.06 | ₩63,052 | ₩63,266 | ₩62,972 | ₩63,172 | +0.19% | 5.6만 |
|---|
| 2026.05.05 | ₩62,558 | ₩62,905 | ₩62,430 | ₩62,745 | +0.30% | 5.3만 |
|---|
| 2026.05.04 | ₩62,692 | ₩62,844 | ₩62,258 | ₩62,411 | -0.45% | 4.9만 |
|---|
| 2026.05.01 | ₩63,239 | ₩63,439 | ₩62,865 | ₩62,865 | -0.59% | 4.1만 |
|---|
| 2026.04.30 | ₩62,291 | ₩63,125 | ₩62,291 | ₩63,092 | +1.29% | 3.2만 |
|---|
| 2026.04.29 | ₩62,358 | ₩62,417 | ₩62,104 | ₩62,306 | -0.08% | 2.9만 |
|---|
| 2026.04.28 | ₩62,425 | ₩62,477 | ₩62,198 | ₩62,304 | -0.19% | 5.1만 |
|---|
| 2026.04.27 | ₩62,478 | ₩62,601 | ₩62,264 | ₩62,359 | -0.19% | 2.9만 |
|---|
| 2026.04.24 | ₩62,919 | ₩62,919 | ₩62,465 | ₩62,603 | -0.50% | 3만 |
|---|
| 2026.04.23 | ₩62,652 | ₩63,052 | ₩62,398 | ₩62,852 | +0.32% | 3.3만 |
|---|
| 2026.04.22 | ₩62,718 | ₩62,745 | ₩62,425 | ₩62,569 | -0.24% | 3.1만 |
|---|
| 2026.04.21 | ₩62,945 | ₩63,092 | ₩62,378 | ₩62,491 | -0.72% | 4.2만 |
|---|
| 2026.04.20 | ₩62,892 | ₩63,079 | ₩62,772 | ₩62,945 | +0.08% | 15만 |
|---|
| 2026.04.17 | ₩62,505 | ₩63,172 | ₩62,438 | ₩62,919 | +0.66% | 6.1만 |
|---|
| 2026.04.16 | ₩62,171 | ₩62,302 | ₩62,064 | ₩62,171 | 0.00% | 5.6만 |
|---|
| 2026.04.15 | ₩62,158 | ₩62,224 | ₩61,880 | ₩62,184 | +0.04% | 6.2만 |
|---|
| 2026.04.14 | ₩61,904 | ₩62,092 | ₩61,777 | ₩62,037 | +0.22% | 5.7만 |
|---|
| 2026.04.13 | ₩61,250 | ₩61,957 | ₩61,244 | ₩61,931 | +1.11% | 5.3만 |
|---|
| 2026.04.10 | ₩61,931 | ₩61,931 | ₩61,357 | ₩61,437 | -0.80% | 4.3만 |
|---|
| 2026.04.09 | ₩61,330 | ₩61,957 | ₩61,330 | ₩61,824 | +0.81% | 4.3만 |
|---|
| 2026.04.08 | ₩61,116 | ₩61,503 | ₩61,083 | ₩61,490 | +0.61% | 6.3만 |
|---|
| 2026.04.07 | ₩59,901 | ₩59,995 | ₩59,590 | ₩59,995 | +0.16% | 4만 |
|---|
| 2026.04.06 | ₩59,661 | ₩59,982 | ₩59,648 | ₩59,968 | +0.51% | 4.7만 |
|---|
| 2026.04.02 | ₩59,221 | ₩59,915 | ₩59,074 | ₩59,701 | +0.81% | 5.5만 |
|---|
| 2026.04.01 | ₩59,741 | ₩59,928 | ₩59,594 | ₩59,715 | -0.04% | 5.8만 |
|---|
| 2026.03.31 | ₩58,914 | ₩59,594 | ₩58,693 | ₩59,581 | +1.13% | 9만 |
|---|
| 2026.03.30 | ₩58,780 | ₩58,807 | ₩58,166 | ₩58,366 | -0.70% | 7.2만 |
|---|
| 2026.03.27 | ₩58,954 | ₩58,960 | ₩58,246 | ₩58,380 | -0.97% | 6.6만 |
|---|
| 2026.03.26 | ₩59,541 | ₩59,835 | ₩59,214 | ₩59,221 | -0.54% | 5만 |
|---|
| 2026.03.25 | ₩59,928 | ₩60,155 | ₩59,554 | ₩59,808 | -0.20% | 4.6만 |
|---|
| 2026.03.24 | ₩59,060 | ₩59,861 | ₩59,060 | ₩59,608 | +0.93% | 4.9만 |
|---|
| 2026.03.23 | ₩59,661 | ₩60,020 | ₩59,394 | ₩59,394 | -0.45% | 7.5만 |
|---|
| 2026.03.20 | ₩59,327 | ₩59,434 | ₩58,607 | ₩58,853 | -0.80% | 7.8만 |
|---|
| 2026.03.19 | ₩59,207 | ₩59,594 | ₩59,020 | ₩59,365 | +0.27% | 4.2만 |
|---|
| 2026.03.18 | ₩60,088 | ₩60,128 | ₩59,461 | ₩59,470 | -1.03% | 6.1만 |
|---|
| 2026.03.17 | ₩60,649 | ₩60,829 | ₩60,342 | ₩60,342 | -0.51% | 4.9만 |
|---|
| 2026.03.16 | ₩60,302 | ₩60,475 | ₩60,210 | ₩60,315 | +0.02% | 5.4만 |
|---|
| 2026.03.13 | ₩60,208 | ₩60,596 | ₩59,755 | ₩59,821 | -0.64% | 4.1만 |
|---|
| 2026.03.12 | ₩60,475 | ₩60,475 | ₩59,975 | ₩60,022 | -0.75% | 4.6만 |
|---|
| 2026.03.11 | ₩61,103 | ₩61,103 | ₩60,589 | ₩60,863 | -0.39% | 3.4만 |
|---|
| 2026.03.10 | ₩61,343 | ₩61,664 | ₩61,023 | ₩61,130 | -0.35% | 5만 |
|---|
| 2026.03.09 | ₩60,582 | ₩61,423 | ₩60,142 | ₩61,357 | +1.28% | 4.2만 |
|---|
| 2026.03.06 | ₩61,103 | ₩61,260 | ₩60,693 | ₩61,090 | -0.02% | 4.7만 |
|---|
| 2026.03.05 | ₩62,131 | ₩62,212 | ₩61,383 | ₩61,784 | -0.56% | 3.4만 |
|---|
| 2026.03.04 | ₩62,411 | ₩62,559 | ₩62,171 | ₩62,479 | +0.11% | 2.7만 |
|---|
| 2026.03.03 | ₩62,024 | ₩62,465 | ₩61,423 | ₩62,251 | +0.37% | 5.5만 |
|---|
| 2026.03.02 | ₩62,678 | ₩63,172 | ₩62,571 | ₩62,892 | +0.34% | 8.2만 |
|---|
| 2026.02.27 | ₩62,692 | ₩63,105 | ₩62,565 | ₩63,052 | +0.57% | 9.2만 |
|---|
| 2026.02.26 | ₩63,159 | ₩63,346 | ₩62,718 | ₩63,092 | -0.11% | 8.9만 |
|---|
| 2026.02.25 | ₩63,012 | ₩63,145 | ₩62,889 | ₩63,119 | +0.17% | 5.1만 |
|---|
| 2026.02.24 | ₩62,505 | ₩62,919 | ₩62,505 | ₩62,878 | +0.60% | 4만 |
|---|
| 2026.02.23 | ₩62,772 | ₩63,081 | ₩62,350 | ₩62,465 | -0.49% | 4.4만 |
|---|
| 2026.02.20 | ₩62,465 | ₩62,925 | ₩62,458 | ₩62,878 | +0.66% | 4.1만 |
|---|
| 2026.02.19 | ₩62,625 | ₩62,732 | ₩62,391 | ₩62,598 | -0.04% | 6.6만 |
|---|
| 2026.02.18 | ₩62,665 | ₩62,785 | ₩62,491 | ₩62,678 | +0.02% | 6만 |
|---|
| 2026.02.17 | ₩62,278 | ₩62,602 | ₩62,111 | ₩62,438 | +0.26% | 12만 |
|---|
| 2026.02.13 | ₩62,171 | ₩62,585 | ₩62,130 | ₩62,271 | +0.16% | 5.4만 |
|---|
| 2026.02.12 | ₩62,852 | ₩63,092 | ₩62,051 | ₩62,051 | -1.27% | 9.4만 |
|---|
| 2026.02.11 | ₩62,705 | ₩62,959 | ₩62,451 | ₩62,705 | 0.00% | 3.6만 |
|---|
| 2026.02.10 | ₩62,598 | ₩62,772 | ₩62,371 | ₩62,371 | -0.36% | 5.3만 |
|---|
| 2026.02.09 | ₩62,238 | ₩62,531 | ₩62,238 | ₩62,498 | +0.42% | 6.5만 |
|---|
| 2026.02.06 | ₩61,757 | ₩62,471 | ₩61,757 | ₩62,398 | +1.04% | 6.9만 |
|---|
| 2026.02.05 | ₩61,584 | ₩61,637 | ₩61,196 | ₩61,317 | -0.43% | 6.4만 |
|---|
| 2026.02.04 | ₩61,677 | ₩61,837 | ₩61,454 | ₩61,710 | +0.05% | 8.4만 |
|---|
| 2026.02.03 | ₩61,543 | ₩61,714 | ₩60,969 | ₩61,330 | -0.35% | 16.2만 |
|---|
| 2026.02.02 | ₩60,969 | ₩61,517 | ₩60,969 | ₩61,470 | +0.82% | 7.9만 |
|---|
| 2026.01.30 | ₩60,943 | ₩61,090 | ₩60,569 | ₩61,050 | +0.18% | 4만 |
|---|
| 2026.01.29 | ₩61,210 | ₩61,263 | ₩60,656 | ₩61,183 | -0.04% | 18.6만 |
|---|
| 2026.01.28 | ₩61,303 | ₩61,317 | ₩61,050 | ₩61,210 | -0.15% | 8.2만 |
|---|
| 2026.01.27 | ₩61,223 | ₩61,463 | ₩61,170 | ₩61,450 | +0.37% | 4.6만 |
|---|
| 2026.01.26 | ₩60,903 | ₩61,355 | ₩60,903 | ₩61,290 | +0.64% | 4.1만 |
|---|
| 2026.01.23 | ₩60,823 | ₩61,076 | ₩60,609 | ₩60,849 | +0.04% | 15.4만 |
|---|
| 2026.01.22 | ₩61,036 | ₩61,223 | ₩60,849 | ₩60,916 | -0.20% | 8.3만 |
|---|
| 2026.01.21 | ₩60,582 | ₩61,070 | ₩60,429 | ₩60,903 | +0.53% | 5.3만 |
|---|
| 2026.01.20 | ₩60,783 | ₩60,969 | ₩60,295 | ₩60,355 | -0.70% | 7.4만 |
|---|
| 2026.01.16 | ₩60,943 | ₩61,584 | ₩60,208 | ₩61,490 | +0.90% | 11.5만 |
|---|
| 2026.01.15 | ₩61,383 | ₩61,637 | ₩61,317 | ₩61,357 | -0.04% | 5.6만 |
|---|
| 2026.01.14 | ₩61,063 | ₩61,130 | ₩60,769 | ₩61,130 | +0.11% | 18.4만 |
|---|
| 2026.01.13 | ₩61,410 | ₩61,410 | ₩60,996 | ₩61,156 | -0.41% | 6.8만 |
|---|
| 2026.01.12 | ₩61,076 | ₩61,383 | ₩61,076 | ₩61,363 | +0.47% | 4.9만 |
|---|
| 2026.01.09 | ₩60,956 | ₩61,357 | ₩60,956 | ₩61,277 | +0.53% | 5.8만 |
|---|
| 2026.01.08 | ₩60,596 | ₩60,989 | ₩60,596 | ₩60,916 | +0.53% | 8.3만 |
|---|
| 2026.01.07 | ₩61,223 | ₩61,223 | ₩60,636 | ₩60,636 | -0.96% | 6.8만 |
|---|
| 2026.01.06 | ₩60,796 | ₩61,343 | ₩60,716 | ₩61,293 | +0.82% | 6.4만 |
|---|
| 2026.01.05 | ₩60,502 | ₩60,929 | ₩60,502 | ₩60,769 | +0.44% | 5만 |
|---|
| 2026.01.02 | ₩60,235 | ₩60,382 | ₩60,008 | ₩60,369 | +0.22% | 6.4만 |
|---|
| 2025.12.31 | ₩60,475 | ₩60,496 | ₩60,022 | ₩60,035 | -0.73% | 5.3만 |
|---|
| 2025.12.30 | ₩60,542 | ₩60,582 | ₩60,409 | ₩60,475 | -0.11% | 6.2만 |
|---|
| 2025.12.29 | ₩60,556 | ₩60,649 | ₩60,435 | ₩60,556 | 0.00% | 4.6만 |
|---|
| 2025.12.26 | ₩60,636 | ₩60,722 | ₩60,516 | ₩60,662 | +0.04% | 4.1만 |
|---|
| 2025.12.24 | ₩60,462 | ₩60,756 | ₩60,462 | ₩60,689 | +0.38% | 4.8만 |
|---|
| 2025.12.23 | ₩60,222 | ₩60,475 | ₩60,222 | ₩60,382 | +0.27% | 5.4만 |
|---|
| 2025.12.22 | ₩60,249 | ₩60,497 | ₩60,182 | ₩60,435 | +0.31% | 6.1만 |
|---|
| 2025.12.19 | ₩59,888 | ₩60,255 | ₩59,888 | ₩60,102 | +0.36% | 11만 |
|---|
| 2025.12.18 | ₩59,955 | ₩60,059 | ₩59,628 | ₩59,795 | -0.27% | 15.2만 |
|---|
| 2025.12.17 | ₩60,062 | ₩60,115 | ₩59,594 | ₩59,675 | -0.64% | 11.4만 |
|---|
| 2025.12.16 | ₩60,289 | ₩60,289 | ₩59,741 | ₩59,955 | -0.55% | 7.6만 |
|---|
| 2025.12.15 | ₩60,676 | ₩60,676 | ₩60,208 | ₩60,369 | -0.51% | 3.1만 |
|---|
| 2025.12.12 | ₩60,622 | ₩60,658 | ₩60,195 | ₩60,342 | -0.46% | 7.6만 |
|---|
| 2025.12.11 | ₩60,128 | ₩60,756 | ₩60,042 | ₩60,756 | +1.04% | 5.7만 |
|---|
| 2025.12.10 | ₩59,634 | ₩60,195 | ₩59,608 | ₩60,142 | +0.85% | 3.7만 |
|---|
| 2025.12.09 | ₩59,848 | ₩59,995 | ₩59,634 | ₩59,634 | -0.36% | 4.4만 |
|---|
| 2025.12.08 | ₩60,022 | ₩60,022 | ₩59,728 | ₩59,821 | -0.33% | 7.8만 |
|---|
| 2025.12.05 | ₩60,075 | ₩60,262 | ₩59,995 | ₩60,008 | -0.11% | 4.3만 |
|---|
| 2025.12.04 | ₩60,142 | ₩60,168 | ₩59,875 | ₩60,048 | -0.16% | 4.6만 |
|---|
| 2025.12.03 | ₩59,741 | ₩60,208 | ₩59,741 | ₩60,142 | +0.67% | 4.8만 |
|---|
| 2025.12.02 | ₩59,875 | ₩59,955 | ₩59,692 | ₩59,821 | -0.09% | 4만 |
|---|
| 2025.12.01 | ₩60,022 | ₩60,142 | ₩59,724 | ₩59,755 | -0.44% | 4.2만 |
|---|
| 2025.11.28 | ₩60,008 | ₩60,355 | ₩60,008 | ₩60,322 | +0.52% | 1.2만 |
|---|
| 2025.11.26 | ₩59,781 | ₩60,195 | ₩59,781 | ₩60,048 | +0.45% | 7.3만 |
|---|
| 2025.11.25 | ₩59,047 | ₩59,744 | ₩59,047 | ₩59,675 | +1.06% | 6.9만 |
|---|
| 2025.11.24 | ₩58,700 | ₩59,074 | ₩58,540 | ₩58,994 | +0.50% | 3만 |
|---|
| 2025.11.21 | ₩58,166 | ₩58,927 | ₩58,093 | ₩58,520 | +0.61% | 23.2만 |
|---|
| 2025.11.20 | ₩58,927 | ₩59,251 | ₩57,886 | ₩57,886 | -1.77% | 15.4만 |
|---|
| 2025.11.19 | ₩58,299 | ₩58,607 | ₩58,235 | ₩58,466 | +0.29% | 4.7만 |
|---|
| 2025.11.18 | ₩58,366 | ₩58,673 | ₩58,126 | ₩58,360 | -0.01% | 9만 |
|---|
| 2025.11.17 | ₩59,034 | ₩59,147 | ₩58,366 | ₩58,553 | -0.81% | 6.3만 |
|---|
| 2025.11.14 | ₩58,927 | ₩59,349 | ₩58,767 | ₩59,087 | +0.27% | 4.1만 |
|---|
| 2025.11.13 | ₩59,688 | ₩59,849 | ₩59,201 | ₩59,221 | -0.78% | 9.6만 |
|---|
| 2025.11.12 | ₩59,795 | ₩59,982 | ₩59,728 | ₩59,861 | +0.11% | 7만 |
|---|
| 2025.11.11 | ₩59,301 | ₩59,735 | ₩59,301 | ₩59,670 | +0.62% | 6.3만 |
|---|
| 2025.11.10 | ₩58,887 | ₩59,314 | ₩58,793 | ₩59,227 | +0.58% | 5.5만 |
|---|
| 2025.11.07 | ₩58,513 | ₩58,793 | ₩58,246 | ₩58,793 | +0.48% | 9.7만 |
|---|
| 2025.11.06 | ₩58,740 | ₩58,807 | ₩58,466 | ₩58,540 | -0.34% | 5.3만 |
|---|
| 2025.11.05 | ₩58,580 | ₩59,022 | ₩58,580 | ₩58,807 | +0.39% | 5.2만 |
|---|
| 2025.11.04 | ₩58,433 | ₩58,787 | ₩58,406 | ₩58,753 | +0.55% | 6.5만 |
|---|
| 2025.11.03 | ₩58,914 | ₩58,914 | ₩58,353 | ₩58,660 | -0.43% | 5.5만 |
|---|
| 2025.10.31 | ₩58,967 | ₩59,043 | ₩58,619 | ₩58,887 | -0.14% | 5.2만 |
|---|
| 2025.10.30 | ₩59,007 | ₩59,488 | ₩58,994 | ₩59,034 | +0.05% | 7.2만 |
|---|
| 2025.10.29 | ₩59,327 | ₩59,494 | ₩58,980 | ₩59,140 | -0.32% | 8만 |
|---|
| 2025.10.28 | ₩59,861 | ₩59,861 | ₩59,474 | ₩59,494 | -0.61% | 5.1만 |
|---|
| 2025.10.27 | ₩59,594 | ₩59,728 | ₩59,541 | ₩59,688 | +0.16% | 5.1만 |
|---|
| 2025.10.24 | ₩59,501 | ₩59,501 | ₩59,329 | ₩59,329 | -0.29% | 3.7만 |
|---|
| 2025.10.23 | ₩58,980 | ₩59,301 | ₩58,980 | ₩59,194 | +0.36% | 4.1만 |
|---|
| 2025.10.22 | ₩59,247 | ₩59,247 | ₩58,740 | ₩58,927 | -0.54% | 5만 |
|---|
| 2025.10.21 | ₩59,140 | ₩59,287 | ₩59,020 | ₩59,060 | -0.14% | 7.5만 |
|---|
| 2025.10.20 | ₩58,700 | ₩59,140 | ₩58,700 | ₩59,060 | +0.61% | 14.3만 |
|---|
| 2025.10.17 | ₩58,153 | ₩58,633 | ₩57,952 | ₩58,500 | +0.60% | 3.2만 |
|---|
| 2025.10.16 | ₩58,980 | ₩58,980 | ₩57,979 | ₩58,166 | -1.38% | 4.5만 |
|---|
| 2025.10.15 | ₩58,887 | ₩59,207 | ₩58,424 | ₩58,780 | -0.18% | 2.9만 |
|---|
| 2025.10.14 | ₩57,952 | ₩58,847 | ₩57,899 | ₩58,607 | +1.13% | 3.2만 |
|---|
| 2025.10.13 | ₩58,073 | ₩58,420 | ₩58,032 | ₩58,273 | +0.34% | 6.7만 |
|---|
| 2025.10.10 | ₩58,740 | ₩58,900 | ₩57,624 | ₩57,632 | -1.89% | 12.6만 |
|---|