시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Equity Income ETF 과거 주가
T. Rowe Price Equity Income ETF · TEQI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Equity Income ETF · TEQI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,623 | ₩68,971 | ₩68,623 | ₩68,971 | +0.51% | 3.9천 |
| 2026.10.08 | ₩68,086 | ₩68,609 | ₩68,032 | ₩68,515 | +0.63% | 1만 |
| 2026.10.07 | ₩68,408 | ₩68,408 | ₩68,046 | ₩68,240 | -0.25% | 9.3천 |
| 2026.10.06 | ₩68,408 | ₩68,636 | ₩68,408 | ₩68,529 | +0.18% | 7.6천 |
| 2026.10.05 | ₩67,885 | ₩68,381 | ₩67,845 | ₩68,247 | +0.53% | 48.6만 |
| 2026.10.02 | ₩67,992 | ₩68,073 | ₩67,845 | ₩67,992 | 0.00% | 5.6천 |
| 2026.10.01 | ₩67,724 | ₩67,764 | ₩67,080 | ₩67,764 | +0.06% | 1.2만 |
| 2026.09.30 | ₩68,234 | ₩68,381 | ₩67,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,859 |
| -0.55% |
| 1.6만 |
| 2026.09.29 | ₩68,381 | ₩68,381 | ₩67,898 | ₩68,105 | -0.40% | 9.2만 |
|---|
| 2026.09.28 | ₩68,918 | ₩68,918 | ₩68,366 | ₩68,366 | -0.80% | 5.4천 |
|---|
| 2026.09.25 | ₩68,864 | ₩69,387 | ₩68,864 | ₩69,280 | +0.60% | 1.4만 |
|---|
| 2026.09.24 | ₩69,011 | ₩69,065 | ₩68,763 | ₩68,891 | -0.17% | 1.1만 |
|---|
| 2026.09.23 | ₩69,481 | ₩69,481 | ₩69,085 | ₩69,092 | -0.56% | 6.5천 |
|---|
| 2026.09.22 | ₩69,883 | ₩69,883 | ₩69,387 | ₩69,474 | -0.59% | 1.3만 |
|---|
| 2026.09.21 | ₩69,762 | ₩69,876 | ₩69,534 | ₩69,816 | +0.08% | 1.2만 |
|---|
| 2026.09.18 | ₩69,481 | ₩69,508 | ₩69,320 | ₩69,427 | -0.08% | 5.2만 |
|---|
| 2026.09.17 | ₩69,990 | ₩69,990 | ₩69,697 | ₩69,897 | -0.13% | 1.2만 |
|---|
| 2026.09.16 | ₩70,205 | ₩70,205 | ₩69,467 | ₩69,481 | -1.03% | 1.5만 |
|---|
| 2026.09.15 | ₩70,285 | ₩70,353 | ₩70,151 | ₩70,312 | +0.04% | 2.5만 |
|---|
| 2026.09.14 | ₩70,165 | ₩70,406 | ₩70,138 | ₩70,353 | +0.27% | 9.3천 |
|---|
| 2026.09.11 | ₩70,218 | ₩70,312 | ₩70,078 | ₩70,241 | +0.03% | 20.8만 |
|---|
| 2026.09.10 | ₩69,910 | ₩69,910 | ₩69,709 | ₩69,803 | -0.15% | 2.1만 |
|---|
| 2026.09.09 | ₩70,125 | ₩70,125 | ₩69,776 | ₩69,917 | -0.30% | 2.2만 |
|---|
| 2026.09.08 | ₩70,366 | ₩70,433 | ₩70,259 | ₩70,259 | -0.15% | 8.2만 |
|---|
| 2026.09.04 | ₩71,546 | ₩71,546 | ₩70,646 | ₩70,646 | -1.26% | 7.6천 |
|---|
| 2026.09.03 | ₩70,835 | ₩71,184 | ₩70,688 | ₩71,098 | +0.37% | 1.8만 |
|---|
| 2026.09.02 | ₩70,393 | ₩70,688 | ₩70,285 | ₩70,540 | +0.21% | 4.3만 |
|---|
| 2026.09.01 | ₩70,379 | ₩70,426 | ₩69,997 | ₩70,107 | -0.39% | 6.6천 |
|---|
| 2026.08.31 | ₩70,433 | ₩70,433 | ₩70,178 | ₩70,285 | -0.21% | 1.8만 |
|---|
| 2026.08.28 | ₩70,513 | ₩70,708 | ₩70,513 | ₩70,575 | +0.09% | 3.9천 |
|---|
| 2026.08.27 | ₩71,023 | ₩71,023 | ₩70,198 | ₩70,298 | -1.02% | 8.4천 |
|---|
| 2026.08.26 | ₩70,943 | ₩70,943 | ₩70,366 | ₩70,637 | -0.43% | 1.3만 |
|---|
| 2026.08.25 | ₩70,715 | ₩70,715 | ₩70,312 | ₩70,505 | -0.30% | 9.7천 |
|---|
| 2026.08.24 | ₩70,366 | ₩70,581 | ₩70,366 | ₩70,554 | +0.27% | 1.6만 |
|---|
| 2026.08.21 | ₩70,232 | ₩70,420 | ₩70,232 | ₩70,326 | +0.13% | 6.4천 |
|---|
| 2026.08.20 | ₩70,473 | ₩70,674 | ₩70,080 | ₩70,080 | -0.56% | 1.8만 |
|---|
| 2026.08.19 | ₩70,728 | ₩71,071 | ₩70,607 | ₩70,700 | -0.04% | 6.8천 |
|---|
| 2026.08.18 | ₩69,762 | ₩70,648 | ₩69,762 | ₩70,414 | +0.93% | 4.2만 |
|---|
| 2026.08.17 | ₩70,822 | ₩70,822 | ₩69,950 | ₩70,363 | -0.65% | 1.5만 |
|---|
| 2026.08.14 | ₩70,969 | ₩71,130 | ₩70,931 | ₩71,022 | +0.07% | 9.4천 |
|---|
| 2026.08.13 | ₩70,835 | ₩71,095 | ₩70,835 | ₩70,920 | +0.12% | 3.5천 |
|---|
| 2026.08.12 | ₩70,674 | ₩71,425 | ₩70,661 | ₩70,775 | +0.14% | 3.8만 |
|---|
| 2026.08.11 | ₩71,090 | ₩71,090 | ₩70,808 | ₩70,916 | -0.25% | 7.7천 |
|---|
| 2026.08.10 | ₩71,412 | ₩71,412 | ₩70,755 | ₩70,955 | -0.64% | 1.2만 |
|---|
| 2026.08.07 | ₩70,862 | ₩70,943 | ₩70,795 | ₩70,876 | +0.02% | 8.6만 |
|---|
| 2026.08.06 | ₩71,345 | ₩71,345 | ₩70,621 | ₩70,631 | -1.00% | 1만 |
|---|
| 2026.08.05 | ₩71,023 | ₩71,063 | ₩70,782 | ₩70,909 | -0.16% | 6.1천 |
|---|
| 2026.08.04 | ₩70,969 | ₩71,081 | ₩70,259 | ₩70,920 | -0.07% | 5.3천 |
|---|
| 2026.08.03 | ₩70,232 | ₩70,379 | ₩70,150 | ₩70,311 | +0.11% | 1.8천 |
|---|
| 2026.07.31 | ₩69,655 | ₩69,850 | ₩69,320 | ₩69,843 | +0.27% | 2.9천 |
|---|
| 2026.07.30 | ₩68,783 | ₩69,445 | ₩68,783 | ₩69,445 | +0.96% | 1.7천 |
|---|
| 2026.07.29 | ₩70,366 | ₩70,366 | ₩69,052 | ₩69,052 | -1.87% | 6천 |
|---|
| 2026.07.28 | ₩69,702 | ₩70,044 | ₩69,695 | ₩69,783 | +0.12% | 1.7만 |
|---|
| 2026.07.27 | ₩69,199 | ₩69,508 | ₩69,199 | ₩69,246 | +0.07% | 1.6만 |
|---|
| 2026.07.24 | ₩68,475 | ₩69,172 | ₩68,475 | ₩69,172 | +1.02% | 3.6천 |
|---|
| 2026.07.23 | ₩68,636 | ₩68,663 | ₩68,328 | ₩68,373 | -0.38% | 24.2만 |
|---|
| 2026.07.22 | ₩69,119 | ₩69,172 | ₩68,783 | ₩69,065 | -0.08% | 8천 |
|---|
| 2026.07.21 | ₩68,958 | ₩68,958 | ₩68,448 | ₩68,877 | -0.12% | 1.7만 |
|---|
| 2026.07.20 | ₩68,730 | ₩69,052 | ₩68,529 | ₩68,730 | 0.00% | 3.3만 |
|---|
| 2026.07.17 | ₩69,333 | ₩69,561 | ₩68,770 | ₩68,838 | -0.71% | 2.5만 |
|---|
| 2026.07.16 | ₩69,056 | ₩69,608 | ₩68,978 | ₩69,105 | +0.07% | 1.4만 |
|---|
| 2026.07.15 | ₩68,931 | ₩68,931 | ₩68,408 | ₩68,716 | -0.31% | 1.1만 |
|---|
| 2026.07.14 | ₩68,891 | ₩68,891 | ₩68,582 | ₩68,664 | -0.33% | 9.5천 |
|---|
| 2026.07.13 | ₩68,636 | ₩68,971 | ₩68,636 | ₩68,847 | +0.31% | 1.1만 |
|---|
| 2026.07.10 | ₩68,435 | ₩68,683 | ₩68,435 | ₩68,647 | +0.31% | 24.3만 |
|---|
| 2026.07.09 | ₩68,703 | ₩69,038 | ₩68,341 | ₩68,354 | -0.51% | 6천 |
|---|
| 2026.07.08 | ₩69,172 | ₩69,172 | ₩68,126 | ₩68,260 | -1.32% | 1.4만 |
|---|
| 2026.07.07 | ₩69,280 | ₩69,280 | ₩68,931 | ₩69,049 | -0.33% | 9.7천 |
|---|
| 2026.07.06 | ₩68,274 | ₩69,065 | ₩68,274 | ₩69,033 | +1.11% | 5.9천 |
|---|
| 2026.07.02 | ₩68,006 | ₩68,011 | ₩67,469 | ₩68,011 | +0.01% | 5.2천 |
|---|
| 2026.07.01 | ₩67,697 | ₩68,220 | ₩67,481 | ₩67,825 | +0.19% | 7.7천 |
|---|
| 2026.06.30 | ₩67,603 | ₩67,744 | ₩67,469 | ₩67,563 | -0.06% | 1.1만 |
|---|
| 2026.06.29 | ₩67,805 | ₩67,805 | ₩67,405 | ₩67,566 | -0.35% | 9.1천 |
|---|
| 2026.06.26 | ₩67,429 | ₩67,637 | ₩67,201 | ₩67,235 | -0.29% | 6.3천 |
|---|
| 2026.06.25 | ₩67,644 | ₩68,247 | ₩67,644 | ₩67,861 | +0.32% | 1.6만 |
|---|
| 2026.06.24 | ₩67,174 | ₩67,536 | ₩67,047 | ₩67,267 | +0.14% | 1만 |
|---|
| 2026.06.23 | ₩66,946 | ₩67,362 | ₩66,852 | ₩67,336 | +0.58% | 7.5천 |
|---|
| 2026.06.22 | ₩67,536 | ₩67,728 | ₩67,532 | ₩67,532 | -0.01% | 6.5천 |
|---|
| 2026.06.18 | ₩67,630 | ₩67,630 | ₩67,214 | ₩67,307 | -0.48% | 4.9천 |
|---|
| 2026.06.17 | ₩67,885 | ₩67,979 | ₩66,957 | ₩66,957 | -1.37% | 4.9천 |
|---|
| 2026.06.16 | ₩67,992 | ₩68,435 | ₩67,697 | ₩67,771 | -0.33% | 7.5천 |
|---|
| 2026.06.15 | ₩68,274 | ₩68,274 | ₩68,000 | ₩68,000 | -0.40% | 7.1천 |
|---|
| 2026.06.12 | ₩67,456 | ₩67,831 | ₩67,456 | ₩67,716 | +0.39% | 2천 |
|---|
| 2026.06.11 | ₩66,477 | ₩66,972 | ₩66,238 | ₩66,972 | +0.74% | 4.3천 |
|---|
| 2026.06.10 | ₩66,530 | ₩66,852 | ₩66,034 | ₩66,034 | -0.75% | 1.5만 |
|---|
| 2026.06.09 | ₩66,691 | ₩66,852 | ₩65,994 | ₩66,638 | -0.08% | 6.8천 |
|---|
| 2026.06.08 | ₩66,758 | ₩66,758 | ₩66,272 | ₩66,272 | -0.73% | 1.1만 |
|---|
| 2026.06.05 | ₩66,745 | ₩66,948 | ₩66,273 | ₩66,414 | -0.50% | 4.2천 |
|---|
| 2026.06.04 | ₩66,477 | ₩67,067 | ₩66,477 | ₩67,040 | +0.85% | 8.9천 |
|---|
| 2026.06.03 | ₩66,155 | ₩66,571 | ₩66,155 | ₩66,253 | +0.15% | 8.2천 |
|---|
| 2026.06.02 | ₩66,128 | ₩66,477 | ₩66,128 | ₩66,396 | +0.41% | 1만 |
|---|
| 2026.06.01 | ₩66,048 | ₩66,168 | ₩65,961 | ₩66,075 | +0.04% | 5.6천 |
|---|
| 2026.05.29 | ₩66,893 | ₩66,893 | ₩66,611 | ₩66,638 | -0.38% | 4.4천 |
|---|
| 2026.05.28 | ₩66,879 | ₩67,147 | ₩66,879 | ₩66,930 | +0.08% | 1.5만 |
|---|
| 2026.05.27 | ₩67,087 | ₩67,095 | ₩66,799 | ₩66,895 | -0.29% | 5.3천 |
|---|
| 2026.05.26 | ₩67,134 | ₩67,322 | ₩67,094 | ₩67,224 | +0.13% | 7.2천 |
|---|
| 2026.05.22 | ₩66,544 | ₩67,107 | ₩66,544 | ₩66,950 | +0.61% | 6.2천 |
|---|
| 2026.05.21 | ₩65,994 | ₩66,410 | ₩65,994 | ₩66,410 | +0.63% | 1.6만 |
|---|
| 2026.05.20 | ₩65,860 | ₩66,396 | ₩65,860 | ₩66,343 | +0.73% | 8.1천 |
|---|
| 2026.05.19 | ₩65,686 | ₩66,016 | ₩65,686 | ₩65,704 | +0.03% | 6.8천 |
|---|
| 2026.05.18 | ₩65,592 | ₩65,920 | ₩65,592 | ₩65,899 | +0.47% | 7.4천 |
|---|
| 2026.05.15 | ₩65,667 | ₩65,667 | ₩65,511 | ₩65,560 | -0.16% | 2.1만 |
|---|
| 2026.05.14 | ₩66,101 | ₩66,101 | ₩65,880 | ₩65,954 | -0.22% | 7천 |
|---|
| 2026.05.13 | ₩65,873 | ₩66,061 | ₩65,847 | ₩65,979 | +0.16% | 1.4만 |
|---|
| 2026.05.12 | ₩65,900 | ₩66,128 | ₩65,431 | ₩66,109 | +0.32% | 9.8천 |
|---|
| 2026.05.11 | ₩66,075 | ₩66,075 | ₩65,887 | ₩66,011 | -0.10% | 4.7천 |
|---|
| 2026.05.08 | ₩65,726 | ₩65,915 | ₩65,719 | ₩65,773 | +0.07% | 5.1천 |
|---|
| 2026.05.07 | ₩66,061 | ₩66,061 | ₩65,444 | ₩65,506 | -0.84% | 1.2만 |
|---|
| 2026.05.06 | ₩65,712 | ₩66,075 | ₩65,712 | ₩66,011 | +0.46% | 1.7만 |
|---|
| 2026.05.05 | ₩64,760 | ₩65,297 | ₩64,760 | ₩65,263 | +0.78% | 5천 |
|---|
| 2026.05.04 | ₩65,002 | ₩65,062 | ₩64,586 | ₩64,634 | -0.57% | 5.8천 |
|---|
| 2026.05.01 | ₩65,511 | ₩65,511 | ₩65,297 | ₩65,326 | -0.28% | 7.9천 |
|---|
| 2026.04.30 | ₩64,371 | ₩65,444 | ₩64,371 | ₩65,444 | +1.67% | 6.4천 |
|---|
| 2026.04.29 | ₩64,184 | ₩64,331 | ₩64,090 | ₩64,330 | +0.23% | 4.8천 |
|---|
| 2026.04.28 | ₩64,090 | ₩64,090 | ₩63,781 | ₩63,881 | -0.33% | 5.9천 |
|---|
| 2026.04.27 | ₩64,009 | ₩64,009 | ₩63,733 | ₩63,862 | -0.23% | 3.9천 |
|---|
| 2026.04.24 | ₩64,117 | ₩64,117 | ₩63,674 | ₩63,737 | -0.59% | 2.1천 |
|---|
| 2026.04.23 | ₩63,325 | ₩63,768 | ₩63,299 | ₩63,754 | +0.68% | 7.8천 |
|---|
| 2026.04.22 | ₩63,486 | ₩63,486 | ₩63,057 | ₩63,172 | -0.49% | 1.4만 |
|---|
| 2026.04.21 | ₩63,808 | ₩63,808 | ₩63,158 | ₩63,178 | -0.99% | 1.1만 |
|---|
| 2026.04.20 | ₩63,312 | ₩63,594 | ₩63,257 | ₩63,459 | +0.23% | 6.8천 |
|---|
| 2026.04.17 | ₩63,392 | ₩63,594 | ₩63,339 | ₩63,366 | -0.04% | 9.6천 |
|---|
| 2026.04.16 | ₩62,722 | ₩62,910 | ₩62,722 | ₩62,868 | +0.23% | 3.7천 |
|---|
| 2026.04.15 | ₩62,963 | ₩62,963 | ₩62,534 | ₩62,695 | -0.43% | 8천 |
|---|
| 2026.04.14 | ₩62,574 | ₩62,816 | ₩62,574 | ₩62,708 | +0.21% | 1만 |
|---|
| 2026.04.13 | ₩62,051 | ₩62,641 | ₩61,964 | ₩62,641 | +0.95% | 5.8천 |
|---|
| 2026.04.10 | ₩62,588 | ₩62,588 | ₩62,105 | ₩62,105 | -0.77% | 2.3천 |
|---|
| 2026.04.09 | ₩62,051 | ₩62,682 | ₩62,051 | ₩62,494 | +0.71% | 8.7천 |
|---|
| 2026.04.08 | ₩61,877 | ₩62,293 | ₩61,877 | ₩62,293 | +0.67% | 5.3천 |
|---|
| 2026.04.07 | ₩60,936 | ₩60,978 | ₩60,764 | ₩60,938 | +0.00% | 7.4천 |
|---|
| 2026.04.06 | ₩61,032 | ₩61,032 | ₩60,710 | ₩60,925 | -0.18% | 1.4만 |
|---|
| 2026.04.02 | ₩60,295 | ₩60,670 | ₩60,187 | ₩60,670 | +0.62% | 6.8천 |
|---|
| 2026.04.01 | ₩60,590 | ₩60,818 | ₩60,569 | ₩60,616 | +0.04% | 8.7천 |
|---|
| 2026.03.31 | ₩59,959 | ₩60,435 | ₩59,611 | ₩60,371 | +0.69% | 1.8만 |
|---|
| 2026.03.30 | ₩59,892 | ₩59,892 | ₩59,061 | ₩59,309 | -0.97% | 9천 |
|---|
| 2026.03.27 | ₩60,080 | ₩60,080 | ₩59,208 | ₩59,356 | -1.21% | 1.5만 |
|---|
| 2026.03.26 | ₩60,308 | ₩60,844 | ₩60,241 | ₩60,295 | -0.02% | 1.7만 |
|---|
| 2026.03.25 | ₩60,636 | ₩60,724 | ₩60,455 | ₩60,683 | +0.08% | 6.9천 |
|---|
| 2026.03.24 | ₩59,691 | ₩60,590 | ₩59,691 | ₩60,435 | +1.25% | 1.9만 |
|---|
| 2026.03.23 | ₩60,214 | ₩60,657 | ₩60,107 | ₩60,268 | +0.09% | 1.1만 |
|---|
| 2026.03.20 | ₩60,254 | ₩60,254 | ₩59,436 | ₩59,570 | -1.14% | 2.8천 |
|---|
| 2026.03.19 | ₩60,160 | ₩60,160 | ₩59,946 | ₩60,160 | 0.00% | 8.4천 |
|---|
| 2026.03.18 | ₩60,777 | ₩60,831 | ₩60,281 | ₩60,281 | -0.82% | 6.6천 |
|---|
| 2026.03.17 | ₩61,320 | ₩61,367 | ₩60,984 | ₩60,984 | -0.55% | 7.1천 |
|---|
| 2026.03.16 | ₩60,697 | ₩60,925 | ₩60,657 | ₩60,657 | -0.07% | 8.6천 |
|---|
| 2026.03.13 | ₩60,643 | ₩60,777 | ₩60,227 | ₩60,308 | -0.55% | 9.4천 |
|---|
| 2026.03.12 | ₩60,750 | ₩60,750 | ₩60,348 | ₩60,348 | -0.66% | 6.7천 |
|---|
| 2026.03.11 | ₩61,220 | ₩61,220 | ₩60,871 | ₩61,113 | -0.18% | 2.7천 |
|---|
| 2026.03.10 | ₩61,354 | ₩61,750 | ₩61,092 | ₩61,220 | -0.22% | 8.9천 |
|---|
| 2026.03.09 | ₩60,992 | ₩61,487 | ₩60,348 | ₩61,467 | +0.78% | 5.3천 |
|---|
| 2026.03.06 | ₩61,555 | ₩61,569 | ₩60,858 | ₩61,526 | -0.05% | 1.7만 |
|---|
| 2026.03.05 | ₩62,507 | ₩62,507 | ₩61,843 | ₩62,172 | -0.54% | 7.8천 |
|---|
| 2026.03.04 | ₩62,977 | ₩62,977 | ₩62,615 | ₩62,896 | -0.13% | 6.3천 |
|---|
| 2026.03.03 | ₩62,628 | ₩62,930 | ₩62,065 | ₩62,775 | +0.24% | 6.6천 |
|---|
| 2026.03.02 | ₩63,473 | ₩63,748 | ₩63,272 | ₩63,659 | +0.29% | 6.9천 |
|---|
| 2026.02.27 | ₩63,500 | ₩63,687 | ₩63,164 | ₩63,687 | +0.30% | 5.7천 |
|---|
| 2026.02.26 | ₩63,714 | ₩64,103 | ₩63,594 | ₩63,889 | +0.27% | 2.6만 |
|---|
| 2026.02.25 | ₩63,768 | ₩63,956 | ₩63,286 | ₩63,714 | -0.08% | 1.7만 |
|---|
| 2026.02.24 | ₩63,231 | ₩63,687 | ₩63,231 | ₩63,580 | +0.55% | 7.1천 |
|---|
| 2026.02.23 | ₩63,956 | ₩64,224 | ₩63,071 | ₩63,325 | -0.99% | 1.5만 |
|---|
| 2026.02.20 | ₩63,795 | ₩64,130 | ₩63,590 | ₩64,130 | +0.53% | 1.2만 |
|---|
| 2026.02.19 | ₩63,956 | ₩63,969 | ₩63,754 | ₩63,835 | -0.19% | 4.2천 |
|---|
| 2026.02.18 | ₩63,956 | ₩64,338 | ₩63,956 | ₩64,036 | +0.13% | 1.8만 |
|---|
| 2026.02.17 | ₩63,929 | ₩64,023 | ₩63,540 | ₩63,808 | -0.19% | 2.1만 |
|---|
| 2026.02.13 | ₩63,459 | ₩64,036 | ₩63,459 | ₩63,808 | +0.55% | 1.4만 |
|---|
| 2026.02.12 | ₩64,184 | ₩64,351 | ₩63,325 | ₩63,459 | -1.13% | 6.6천 |
|---|
| 2026.02.11 | ₩64,157 | ₩64,277 | ₩63,929 | ₩64,023 | -0.21% | 1.1만 |
|---|
| 2026.02.10 | ₩64,009 | ₩64,210 | ₩63,917 | ₩64,036 | +0.04% | 7.9천 |
|---|
| 2026.02.09 | ₩63,741 | ₩63,996 | ₩63,553 | ₩63,915 | +0.27% | 2만 |
|---|
| 2026.02.06 | ₩63,191 | ₩63,956 | ₩63,191 | ₩63,835 | +1.02% | 7.8천 |
|---|
| 2026.02.05 | ₩63,299 | ₩63,419 | ₩62,762 | ₩62,990 | -0.49% | 1.3만 |
|---|
| 2026.02.04 | ₩63,205 | ₩63,795 | ₩63,205 | ₩63,634 | +0.68% | 1.6만 |
|---|
| 2026.02.03 | ₩62,668 | ₩63,191 | ₩62,467 | ₩63,030 | +0.58% | 2.6만 |
|---|
| 2026.02.02 | ₩62,212 | ₩62,816 | ₩62,212 | ₩62,775 | +0.91% | 5.1천 |
|---|
| 2026.01.30 | ₩62,226 | ₩62,467 | ₩62,185 | ₩62,467 | +0.39% | 5.8천 |
|---|
| 2026.01.29 | ₩62,400 | ₩62,400 | ₩61,920 | ₩62,360 | -0.06% | 4천 |
|---|
| 2026.01.28 | ₩62,226 | ₩62,393 | ₩62,011 | ₩62,147 | -0.13% | 8.8천 |
|---|
| 2026.01.27 | ₩62,252 | ₩62,373 | ₩62,126 | ₩62,160 | -0.15% | 1.2만 |
|---|
| 2026.01.26 | ₩62,346 | ₩62,574 | ₩62,320 | ₩62,454 | +0.17% | 1만 |
|---|
| 2026.01.23 | ₩62,373 | ₩62,373 | ₩62,024 | ₩62,226 | -0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩62,413 | ₩62,616 | ₩62,387 | ₩62,387 | -0.04% | 1.4만 |
|---|
| 2026.01.21 | ₩61,823 | ₩62,412 | ₩61,823 | ₩62,199 | +0.61% | 4.9천 |
|---|
| 2026.01.20 | ₩61,555 | ₩61,904 | ₩61,303 | ₩61,354 | -0.33% | 7.6천 |
|---|
| 2026.01.16 | ₩62,293 | ₩62,293 | ₩62,132 | ₩62,132 | -0.26% | 6.6천 |
|---|
| 2026.01.15 | ₩62,346 | ₩62,494 | ₩62,320 | ₩62,413 | +0.11% | 1.2만 |
|---|
| 2026.01.14 | ₩61,944 | ₩62,159 | ₩61,797 | ₩62,145 | +0.32% | 1.3만 |
|---|
| 2026.01.13 | ₩61,998 | ₩62,266 | ₩61,797 | ₩61,886 | -0.18% | 4.6만 |
|---|
| 2026.01.12 | ₩62,038 | ₩62,065 | ₩61,877 | ₩62,051 | +0.02% | 2.4만 |
|---|
| 2026.01.09 | ₩62,239 | ₩62,387 | ₩62,092 | ₩62,239 | 0.00% | 3.4만 |
|---|
| 2026.01.08 | ₩61,287 | ₩62,212 | ₩61,287 | ₩62,024 | +1.20% | 2.8만 |
|---|
| 2026.01.07 | ₩62,078 | ₩62,078 | ₩61,235 | ₩61,337 | -1.19% | 1만 |
|---|
| 2026.01.06 | ₩61,703 | ₩62,045 | ₩61,689 | ₩61,998 | +0.48% | 9천 |
|---|
| 2026.01.05 | ₩61,287 | ₩61,837 | ₩61,287 | ₩61,569 | +0.46% | 1.6만 |
|---|
| 2026.01.02 | ₩60,791 | ₩61,115 | ₩60,431 | ₩60,965 | +0.29% | 2.1만 |
|---|
| 2025.12.31 | ₩60,685 | ₩60,804 | ₩60,576 | ₩60,576 | -0.18% | 1.3만 |
|---|
| 2025.12.30 | ₩61,113 | ₩61,113 | ₩60,871 | ₩60,938 | -0.29% | 6.3천 |
|---|
| 2025.12.29 | ₩61,072 | ₩61,072 | ₩60,831 | ₩60,911 | -0.26% | 3만 |
|---|
| 2025.12.26 | ₩60,952 | ₩61,032 | ₩60,858 | ₩61,019 | +0.11% | 6.2천 |
|---|
| 2025.12.24 | ₩60,992 | ₩61,113 | ₩60,923 | ₩61,059 | +0.11% | 1.5만 |
|---|
| 2025.12.23 | ₩60,791 | ₩60,898 | ₩60,697 | ₩60,858 | +0.11% | 3.2만 |
|---|
| 2025.12.22 | ₩60,898 | ₩61,059 | ₩60,737 | ₩60,992 | +0.15% | 3.8천 |
|---|
| 2025.12.19 | ₩60,522 | ₩60,764 | ₩60,522 | ₩60,616 | +0.16% | 7천 |
|---|
| 2025.12.18 | ₩60,590 | ₩60,697 | ₩60,408 | ₩60,435 | -0.25% | 4.9천 |
|---|
| 2025.12.17 | ₩60,536 | ₩60,670 | ₩60,362 | ₩60,415 | -0.20% | 3.8천 |
|---|
| 2025.12.16 | ₩60,831 | ₩61,032 | ₩60,227 | ₩60,375 | -0.75% | 1.5만 |
|---|
| 2025.12.15 | ₩60,925 | ₩60,992 | ₩60,683 | ₩60,911 | -0.02% | 8.5천 |
|---|
| 2025.12.12 | ₩61,193 | ₩61,193 | ₩60,737 | ₩60,811 | -0.62% | 4.1천 |
|---|
| 2025.12.11 | ₩60,375 | ₩60,992 | ₩60,375 | ₩60,978 | +1.00% | 6.7천 |
|---|
| 2025.12.10 | ₩59,503 | ₩60,529 | ₩59,503 | ₩60,482 | +1.65% | 3.7천 |
|---|
| 2025.12.09 | ₩59,879 | ₩59,946 | ₩59,558 | ₩59,611 | -0.45% | 1.2만 |
|---|
| 2025.12.08 | ₩60,120 | ₩60,174 | ₩59,637 | ₩59,637 | -0.80% | 4.6천 |
|---|
| 2025.12.05 | ₩60,040 | ₩60,189 | ₩59,906 | ₩59,906 | -0.22% | 9.7천 |
|---|
| 2025.12.04 | ₩60,013 | ₩60,026 | ₩59,871 | ₩59,959 | -0.09% | 7.5천 |
|---|
| 2025.12.03 | ₩59,235 | ₩59,932 | ₩59,235 | ₩59,892 | +1.11% | 4.1천 |
|---|
| 2025.12.02 | ₩59,517 | ₩59,517 | ₩59,168 | ₩59,349 | -0.28% | 1.5만 |
|---|
| 2025.12.01 | ₩59,423 | ₩59,745 | ₩59,275 | ₩59,275 | -0.25% | 8.3천 |
|---|
| 2025.11.28 | ₩59,316 | ₩59,718 | ₩59,316 | ₩59,632 | +0.53% | 1.4천 |
|---|
| 2025.11.26 | ₩59,034 | ₩59,436 | ₩59,034 | ₩59,316 | +0.48% | 3.3만 |
|---|
| 2025.11.25 | ₩58,467 | ₩58,913 | ₩58,404 | ₩58,878 | +0.70% | 8.5만 |
|---|
| 2025.11.24 | ₩58,162 | ₩58,239 | ₩57,811 | ₩58,215 | +0.09% | 6.9천 |
|---|
| 2025.11.21 | ₩57,237 | ₩58,042 | ₩57,237 | ₩57,843 | +1.06% | 1.5만 |
|---|
| 2025.11.20 | ₩58,039 | ₩58,135 | ₩56,916 | ₩56,916 | -1.93% | 7천 |
|---|
| 2025.11.19 | ₩57,492 | ₩57,532 | ₩57,223 | ₩57,502 | +0.02% | 12.5만 |
|---|
| 2025.11.18 | ₩57,492 | ₩57,883 | ₩57,492 | ₩57,716 | +0.39% | 3천 |
|---|
| 2025.11.17 | ₩58,551 | ₩58,551 | ₩57,626 | ₩57,749 | -1.37% | 1.5만 |
|---|
| 2025.11.14 | ₩58,256 | ₩58,645 | ₩58,243 | ₩58,468 | +0.36% | 1.5만 |
|---|
| 2025.11.13 | ₩58,940 | ₩59,234 | ₩58,644 | ₩58,644 | -0.50% | 1.8만 |
|---|
| 2025.11.12 | ₩59,195 | ₩59,436 | ₩59,195 | ₩59,282 | +0.15% | 1.2만 |
|---|
| 2025.11.11 | ₩58,699 | ₩59,074 | ₩58,640 | ₩59,003 | +0.52% | 8.2천 |
|---|
| 2025.11.10 | ₩58,484 | ₩58,484 | ₩58,048 | ₩58,477 | -0.01% | 2.6만 |
|---|
| 2025.11.07 | ₩57,746 | ₩58,216 | ₩57,532 | ₩58,216 | +0.81% | 2.3만 |
|---|
| 2025.11.06 | ₩58,028 | ₩58,202 | ₩57,623 | ₩57,679 | -0.60% | 2.1만 |
|---|
| 2025.11.05 | ₩57,894 | ₩58,202 | ₩57,827 | ₩58,072 | +0.31% | 1.2만 |
|---|
| 2025.11.04 | ₩57,706 | ₩58,115 | ₩57,706 | ₩57,957 | +0.43% | 4.4만 |
|---|
| 2025.11.03 | ₩58,430 | ₩58,430 | ₩57,867 | ₩58,194 | -0.40% | 9.9천 |
|---|
| 2025.10.31 | ₩58,256 | ₩58,444 | ₩58,001 | ₩58,392 | +0.23% | 1.1만 |
|---|
| 2025.10.30 | ₩58,256 | ₩58,712 | ₩58,189 | ₩58,202 | -0.09% | 1.2만 |
|---|
| 2025.10.29 | ₩58,940 | ₩58,940 | ₩58,269 | ₩58,390 | -0.93% | 1.4만 |
|---|
| 2025.10.28 | ₩59,557 | ₩59,557 | ₩59,061 | ₩59,061 | -0.83% | 5.4천 |
|---|
| 2025.10.27 | ₩59,423 | ₩59,624 | ₩59,409 | ₩59,624 | +0.34% | 2.3만 |
|---|
| 2025.10.24 | ₩59,369 | ₩59,409 | ₩59,155 | ₩59,155 | -0.36% | 3.6천 |
|---|
| 2025.10.23 | ₩58,927 | ₩59,047 | ₩58,740 | ₩58,952 | +0.04% | 8.6천 |
|---|
| 2025.10.22 | ₩58,860 | ₩58,980 | ₩58,599 | ₩58,672 | -0.32% | 7.6천 |
|---|
| 2025.10.21 | ₩58,779 | ₩59,007 | ₩58,725 | ₩58,915 | +0.23% | 1.5만 |
|---|
| 2025.10.20 | ₩58,457 | ₩58,886 | ₩58,310 | ₩58,779 | +0.55% | 7.7천 |
|---|
| 2025.10.17 | ₩58,068 | ₩58,256 | ₩57,921 | ₩58,190 | +0.21% | 8.6천 |
|---|
| 2025.10.16 | ₩58,632 | ₩58,654 | ₩57,720 | ₩57,842 | -1.35% | 2.4만 |
|---|
| 2025.10.15 | ₩58,591 | ₩58,927 | ₩58,440 | ₩58,538 | -0.09% | 1.7만 |
|---|
| 2025.10.14 | ₩57,679 | ₩58,699 | ₩57,679 | ₩58,456 | +1.35% | 4.6만 |
|---|
| 2025.10.13 | ₩57,693 | ₩58,001 | ₩57,693 | ₩57,922 | +0.40% | 8.2천 |
|---|
| 2025.10.10 | ₩58,913 | ₩59,012 | ₩57,512 | ₩57,512 | -2.38% | 6.2천 |
|---|