시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Growth ETF 과거 주가
T. Rowe Price Growth ETF · TGRT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Growth ETF · TGRT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,342 | ₩64,461 | ₩64,228 | ₩64,315 | -0.04% | 7.6만 |
| 2026.10.08 | ₩64,422 | ₩64,643 | ₩63,616 | ₩63,913 | -0.79% | 9.8만 |
| 2026.10.07 | ₩64,609 | ₩64,877 | ₩64,372 | ₩64,877 | +0.41% | 8.9만 |
| 2026.10.06 | ₩65,131 | ₩65,425 | ₩64,984 | ₩65,091 | -0.06% | 12.4만 |
| 2026.10.05 | ₩64,007 | ₩64,810 | ₩64,007 | ₩64,649 | +1.00% | 6.1만 |
| 2026.10.02 | ₩63,994 | ₩64,221 | ₩63,804 | ₩63,913 | -0.13% | 8.1만 |
| 2026.10.01 | ₩63,351 | ₩63,405 | ₩62,776 | ₩63,206 | -0.23% | 19.2만 |
| 2026.09.30 | ₩63,365 | ₩63,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,044 |
| -0.51% |
| 7만 |
| 2026.09.29 | ₩63,472 | ₩63,472 | ₩62,977 | ₩63,137 | -0.53% | 7.3만 |
|---|
| 2026.09.28 | ₩63,285 | ₩63,445 | ₩62,803 | ₩63,084 | -0.32% | 10만 |
|---|
| 2026.09.25 | ₩63,626 | ₩63,686 | ₩63,271 | ₩63,619 | -0.01% | 10만 |
|---|
| 2026.09.24 | ₩62,535 | ₩63,358 | ₩62,535 | ₩63,350 | +1.30% | 8만 |
|---|
| 2026.09.23 | ₩63,766 | ₩63,766 | ₩62,950 | ₩63,111 | -1.03% | 8.4만 |
|---|
| 2026.09.22 | ₩63,726 | ₩63,927 | ₩63,659 | ₩63,833 | +0.17% | 7.3만 |
|---|
| 2026.09.21 | ₩62,522 | ₩63,619 | ₩62,522 | ₩63,579 | +1.69% | 5.6만 |
|---|
| 2026.09.18 | ₩62,121 | ₩62,121 | ₩61,646 | ₩62,054 | -0.11% | 7.2만 |
|---|
| 2026.09.17 | ₩61,893 | ₩61,893 | ₩61,585 | ₩61,773 | -0.19% | 7.7만 |
|---|
| 2026.09.16 | ₩61,023 | ₩61,672 | ₩60,381 | ₩60,809 | -0.35% | 7.9만 |
|---|
| 2026.09.15 | ₩61,077 | ₩61,077 | ₩60,575 | ₩60,676 | -0.66% | 8만 |
|---|
| 2026.09.14 | ₩60,689 | ₩61,318 | ₩60,569 | ₩61,023 | +0.55% | 6.1만 |
|---|
| 2026.09.11 | ₩61,666 | ₩61,826 | ₩61,518 | ₩61,545 | -0.20% | 8.7만 |
|---|
| 2026.09.10 | ₩60,943 | ₩61,211 | ₩60,823 | ₩60,943 | 0.00% | 10.5만 |
|---|
| 2026.09.09 | ₩61,759 | ₩61,759 | ₩61,453 | ₩61,545 | -0.35% | 7.2만 |
|---|
| 2026.09.08 | ₩62,442 | ₩62,442 | ₩61,893 | ₩61,927 | -0.82% | 6.4만 |
|---|
| 2026.09.04 | ₩62,575 | ₩62,656 | ₩62,228 | ₩62,389 | -0.30% | 4.8만 |
|---|
| 2026.09.03 | ₩61,973 | ₩62,428 | ₩61,759 | ₩62,388 | +0.67% | 6.8만 |
|---|
| 2026.09.02 | ₩61,264 | ₩61,813 | ₩61,264 | ₩61,706 | +0.72% | 8.7만 |
|---|
| 2026.09.01 | ₩61,291 | ₩61,626 | ₩61,080 | ₩61,224 | -0.11% | 7.2만 |
|---|
| 2026.08.31 | ₩62,040 | ₩62,040 | ₩61,719 | ₩61,960 | -0.13% | 6.3만 |
|---|
| 2026.08.28 | ₩62,696 | ₩63,017 | ₩62,094 | ₩62,147 | -0.87% | 13.7만 |
|---|
| 2026.08.27 | ₩62,388 | ₩62,851 | ₩62,308 | ₩62,696 | +0.49% | 6.7만 |
|---|
| 2026.08.26 | ₩61,733 | ₩61,866 | ₩61,505 | ₩61,706 | -0.04% | 5.9만 |
|---|
| 2026.08.25 | ₩61,733 | ₩61,893 | ₩61,465 | ₩61,759 | +0.04% | 6.3만 |
|---|
| 2026.08.24 | ₩61,612 | ₩61,612 | ₩61,130 | ₩61,251 | -0.59% | 5.8만 |
|---|
| 2026.08.21 | ₩61,920 | ₩61,947 | ₩61,580 | ₩61,799 | -0.19% | 4.5만 |
|---|
| 2026.08.20 | ₩61,880 | ₩61,947 | ₩61,425 | ₩61,478 | -0.65% | 8만 |
|---|
| 2026.08.19 | ₩62,335 | ₩62,415 | ₩61,813 | ₩61,993 | -0.55% | 8.1만 |
|---|
| 2026.08.18 | ₩62,402 | ₩62,402 | ₩62,027 | ₩62,080 | -0.51% | 6.6만 |
|---|
| 2026.08.17 | ₩63,686 | ₩63,686 | ₩63,178 | ₩63,178 | -0.80% | 7.5만 |
|---|
| 2026.08.14 | ₩63,673 | ₩63,673 | ₩63,222 | ₩63,345 | -0.51% | 5.9만 |
|---|
| 2026.08.13 | ₩63,325 | ₩63,780 | ₩63,325 | ₩63,552 | +0.36% | 6.2만 |
|---|
| 2026.08.12 | ₩63,298 | ₩63,298 | ₩63,004 | ₩63,036 | -0.41% | 12.1만 |
|---|
| 2026.08.11 | ₩63,258 | ₩63,258 | ₩62,482 | ₩62,604 | -1.03% | 7.2만 |
|---|
| 2026.08.10 | ₩62,977 | ₩63,224 | ₩62,736 | ₩62,816 | -0.25% | 6.1만 |
|---|
| 2026.08.07 | ₩63,137 | ₩63,159 | ₩62,810 | ₩63,121 | -0.03% | 6.8만 |
|---|
| 2026.08.06 | ₩62,522 | ₩62,917 | ₩62,422 | ₩62,455 | -0.11% | 6.6만 |
|---|
| 2026.08.05 | ₩63,458 | ₩63,612 | ₩62,723 | ₩62,723 | -1.16% | 9.2만 |
|---|
| 2026.08.04 | ₩61,719 | ₩63,017 | ₩61,719 | ₩62,843 | +1.82% | 52.8만 |
|---|
| 2026.08.03 | ₩60,033 | ₩61,425 | ₩59,819 | ₩61,236 | +2.00% | 4.7만 |
|---|
| 2026.07.31 | ₩60,074 | ₩60,140 | ₩59,057 | ₩59,900 | -0.29% | 7.5만 |
|---|
| 2026.07.30 | ₩58,923 | ₩59,552 | ₩58,722 | ₩59,485 | +0.95% | 9.5만 |
|---|
| 2026.07.29 | ₩59,217 | ₩59,605 | ₩58,160 | ₩58,241 | -1.65% | 26.7만 |
|---|
| 2026.07.28 | ₩59,017 | ₩59,429 | ₩58,400 | ₩59,271 | +0.43% | 7.2만 |
|---|
| 2026.07.27 | ₩60,033 | ₩60,033 | ₩58,776 | ₩59,177 | -1.43% | 8만 |
|---|
| 2026.07.24 | ₩59,766 | ₩59,953 | ₩59,190 | ₩59,391 | -0.63% | 4.9만 |
|---|
| 2026.07.23 | ₩59,793 | ₩60,100 | ₩59,384 | ₩59,686 | -0.18% | 4만 |
|---|
| 2026.07.22 | ₩60,676 | ₩61,064 | ₩60,609 | ₩60,662 | -0.02% | 6.9만 |
|---|
| 2026.07.21 | ₩60,876 | ₩61,050 | ₩60,609 | ₩60,997 | +0.20% | 11.5만 |
|---|
| 2026.07.20 | ₩60,649 | ₩60,970 | ₩60,261 | ₩60,301 | -0.57% | 9.6만 |
|---|
| 2026.07.17 | ₩59,739 | ₩60,622 | ₩59,445 | ₩60,221 | +0.81% | 9.5만 |
|---|
| 2026.07.16 | ₩61,733 | ₩61,813 | ₩60,836 | ₩61,144 | -0.95% | 7.9만 |
|---|
| 2026.07.15 | ₩61,973 | ₩62,080 | ₩61,452 | ₩62,027 | +0.09% | 11.5만 |
|---|
| 2026.07.14 | ₩61,465 | ₩61,825 | ₩61,157 | ₩61,626 | +0.26% | 8.5만 |
|---|
| 2026.07.13 | ₩61,518 | ₩61,612 | ₩60,977 | ₩61,010 | -0.83% | 7만 |
|---|
| 2026.07.10 | ₩61,679 | ₩61,893 | ₩61,318 | ₩61,860 | +0.29% | 11.1만 |
|---|
| 2026.07.09 | ₩61,144 | ₩61,652 | ₩61,010 | ₩61,599 | +0.74% | 10.9만 |
|---|
| 2026.07.08 | ₩60,435 | ₩61,023 | ₩60,194 | ₩61,010 | +0.95% | 5.5만 |
|---|
| 2026.07.07 | ₩60,930 | ₩61,104 | ₩60,435 | ₩60,809 | -0.20% | 7.1만 |
|---|
| 2026.07.06 | ₩61,050 | ₩61,572 | ₩61,050 | ₩61,383 | +0.55% | 5.1만 |
|---|
| 2026.07.02 | ₩60,997 | ₩61,452 | ₩60,160 | ₩60,555 | -0.72% | 6.1만 |
|---|
| 2026.07.01 | ₩60,997 | ₩61,294 | ₩60,702 | ₩61,057 | +0.10% | 5.8만 |
|---|
| 2026.06.30 | ₩60,435 | ₩61,211 | ₩60,328 | ₩61,171 | +1.22% | 7.8만 |
|---|
| 2026.06.29 | ₩59,623 | ₩60,247 | ₩59,177 | ₩60,247 | +1.05% | 6.4만 |
|---|
| 2026.06.26 | ₩58,348 | ₩59,231 | ₩58,348 | ₩58,816 | +0.80% | 7.3만 |
|---|
| 2026.06.25 | ₩59,793 | ₩59,793 | ₩58,548 | ₩58,896 | -1.50% | 7.3만 |
|---|
| 2026.06.24 | ₩59,619 | ₩60,094 | ₩59,231 | ₩59,458 | -0.27% | 13.6만 |
|---|
| 2026.06.23 | ₩59,391 | ₩59,980 | ₩59,277 | ₩59,311 | -0.14% | 497.8만 |
|---|
| 2026.06.22 | ₩61,171 | ₩61,216 | ₩60,462 | ₩60,569 | -0.98% | 10.4만 |
|---|
| 2026.06.18 | ₩60,983 | ₩61,304 | ₩60,769 | ₩61,197 | +0.35% | 5.9만 |
|---|
| 2026.06.17 | ₩61,130 | ₩61,204 | ₩60,114 | ₩60,194 | -1.53% | 8.1만 |
|---|
| 2026.06.16 | ₩61,478 | ₩61,478 | ₩61,077 | ₩61,077 | -0.65% | 6.8만 |
|---|
| 2026.06.15 | ₩61,077 | ₩61,692 | ₩61,010 | ₩61,612 | +0.88% | 13.3만 |
|---|
| 2026.06.12 | ₩60,127 | ₩60,221 | ₩59,411 | ₩59,837 | -0.48% | 5.3만 |
|---|
| 2026.06.11 | ₩58,963 | ₩59,926 | ₩58,602 | ₩59,819 | +1.45% | 7.9만 |
|---|
| 2026.06.10 | ₩59,592 | ₩59,913 | ₩58,843 | ₩58,916 | -1.13% | 5.4만 |
|---|
| 2026.06.09 | ₩60,836 | ₩61,117 | ₩58,675 | ₩60,029 | -1.33% | 6.1만 |
|---|
| 2026.06.08 | ₩61,010 | ₩61,017 | ₩60,381 | ₩60,441 | -0.93% | 9.5만 |
|---|
| 2026.06.05 | ₩61,960 | ₩61,960 | ₩60,140 | ₩60,314 | -2.66% | 6.5만 |
|---|
| 2026.06.04 | ₩61,987 | ₩62,569 | ₩61,840 | ₩62,375 | +0.63% | 9.6만 |
|---|
| 2026.06.03 | ₩63,405 | ₩63,405 | ₩62,341 | ₩62,455 | -1.50% | 8만 |
|---|
| 2026.06.02 | ₩63,566 | ₩63,582 | ₩63,244 | ₩63,351 | -0.34% | 5.2만 |
|---|
| 2026.06.01 | ₩63,231 | ₩63,800 | ₩63,231 | ₩63,579 | +0.55% | 6.7만 |
|---|
| 2026.05.29 | ₩62,950 | ₩63,392 | ₩62,870 | ₩63,191 | +0.38% | 8.9만 |
|---|
| 2026.05.28 | ₩62,201 | ₩62,923 | ₩62,161 | ₩62,923 | +1.16% | 10.4만 |
|---|
| 2026.05.27 | ₩62,174 | ₩62,274 | ₩62,000 | ₩62,228 | +0.09% | 9.3만 |
|---|
| 2026.05.26 | ₩62,241 | ₩62,375 | ₩61,947 | ₩62,147 | -0.15% | 9.8만 |
|---|
| 2026.05.22 | ₩62,067 | ₩62,067 | ₩61,676 | ₩61,786 | -0.45% | 8.4만 |
|---|
| 2026.05.21 | ₩61,385 | ₩61,947 | ₩61,238 | ₩61,692 | +0.50% | 8.3만 |
|---|
| 2026.05.20 | ₩61,144 | ₩61,759 | ₩61,057 | ₩61,759 | +1.01% | 12.1만 |
|---|
| 2026.05.19 | ₩61,238 | ₩61,371 | ₩60,796 | ₩60,997 | -0.39% | 10.7만 |
|---|
| 2026.05.18 | ₩61,746 | ₩62,007 | ₩61,037 | ₩61,492 | -0.41% | 10.9만 |
|---|
| 2026.05.15 | ₩61,933 | ₩62,254 | ₩61,492 | ₩61,639 | -0.48% | 10.3만 |
|---|
| 2026.05.14 | ₩62,000 | ₩62,589 | ₩61,960 | ₩62,522 | +0.84% | 10.9만 |
|---|
| 2026.05.13 | ₩61,385 | ₩61,886 | ₩60,903 | ₩61,739 | +0.58% | 6만 |
|---|
| 2026.05.12 | ₩61,064 | ₩61,238 | ₩60,557 | ₩61,211 | +0.24% | 12.4만 |
|---|
| 2026.05.11 | ₩60,890 | ₩61,518 | ₩60,890 | ₩61,251 | +0.59% | 6.3만 |
|---|
| 2026.05.08 | ₩61,251 | ₩61,358 | ₩61,197 | ₩61,345 | +0.15% | 14.7만 |
|---|
| 2026.05.07 | ₩61,104 | ₩61,521 | ₩60,839 | ₩60,955 | -0.24% | 6.2만 |
|---|
| 2026.05.06 | ₩60,328 | ₩60,916 | ₩60,301 | ₩60,883 | +0.92% | 5.4만 |
|---|
| 2026.05.05 | ₩60,074 | ₩60,100 | ₩59,873 | ₩59,993 | -0.13% | 5.9만 |
|---|
| 2026.05.04 | ₩59,940 | ₩60,047 | ₩59,458 | ₩59,798 | -0.24% | 17.6만 |
|---|
| 2026.05.01 | ₩59,966 | ₩60,314 | ₩59,953 | ₩59,953 | -0.02% | 16만 |
|---|
| 2026.04.30 | ₩59,833 | ₩59,833 | ₩58,756 | ₩59,625 | -0.35% | 5만 |
|---|
| 2026.04.29 | ₩59,431 | ₩59,431 | ₩59,097 | ₩59,405 | -0.05% | 7.7만 |
|---|
| 2026.04.28 | ₩59,498 | ₩59,498 | ₩59,030 | ₩59,431 | -0.11% | 6만 |
|---|
| 2026.04.27 | ₩59,726 | ₩60,020 | ₩59,599 | ₩60,003 | +0.46% | 11.8만 |
|---|
| 2026.04.24 | ₩59,257 | ₩59,973 | ₩59,137 | ₩59,926 | +1.13% | 5만 |
|---|
| 2026.04.23 | ₩59,405 | ₩59,592 | ₩58,562 | ₩59,066 | -0.57% | 7만 |
|---|
| 2026.04.22 | ₩59,431 | ₩59,819 | ₩59,257 | ₩59,819 | +0.65% | 6.4만 |
|---|
| 2026.04.21 | ₩59,672 | ₩59,672 | ₩58,843 | ₩58,896 | -1.30% | 6.6만 |
|---|
| 2026.04.20 | ₩59,405 | ₩59,485 | ₩58,975 | ₩59,405 | 0.00% | 7.1만 |
|---|
| 2026.04.17 | ₩59,110 | ₩59,639 | ₩59,110 | ₩59,485 | +0.63% | 5.9만 |
|---|
| 2026.04.16 | ₩58,669 | ₩58,722 | ₩58,301 | ₩58,588 | -0.14% | 8.8만 |
|---|
| 2026.04.15 | ₩57,866 | ₩58,508 | ₩57,799 | ₩58,508 | +1.11% | 3.8만 |
|---|
| 2026.04.14 | ₩56,862 | ₩57,598 | ₩56,862 | ₩57,585 | +1.27% | 6.6만 |
|---|
| 2026.04.13 | ₩55,658 | ₩56,528 | ₩55,458 | ₩56,528 | +1.56% | 9.7만 |
|---|
| 2026.04.10 | ₩55,658 | ₩55,930 | ₩55,565 | ₩55,658 | 0.00% | 6.2만 |
|---|
| 2026.04.09 | ₩55,244 | ₩55,484 | ₩54,789 | ₩55,484 | +0.44% | 10.5만 |
|---|
| 2026.04.08 | ₩55,819 | ₩55,819 | ₩54,996 | ₩55,146 | -1.21% | 6.9만 |
|---|
| 2026.04.07 | ₩53,344 | ₩53,651 | ₩52,755 | ₩53,625 | +0.53% | 12.2만 |
|---|
| 2026.04.06 | ₩53,544 | ₩53,544 | ₩53,183 | ₩53,491 | -0.10% | 15만 |
|---|
| 2026.04.02 | ₩52,193 | ₩53,290 | ₩52,193 | ₩53,210 | +1.95% | 7.2만 |
|---|
| 2026.04.01 | ₩53,089 | ₩53,484 | ₩52,950 | ₩53,114 | +0.05% | 7.2만 |
|---|
| 2026.03.31 | ₩51,390 | ₩52,598 | ₩51,310 | ₩52,594 | +2.34% | 10.5만 |
|---|
| 2026.03.30 | ₩51,337 | ₩51,337 | ₩50,307 | ₩50,561 | -1.51% | 8만 |
|---|
| 2026.03.27 | ₩51,752 | ₩51,752 | ₩50,761 | ₩50,855 | -1.73% | 7만 |
|---|
| 2026.03.26 | ₩52,969 | ₩53,136 | ₩52,059 | ₩52,086 | -1.67% | 11.7만 |
|---|
| 2026.03.25 | ₩53,758 | ₩53,892 | ₩53,362 | ₩53,477 | -0.52% | 4.5만 |
|---|
| 2026.03.24 | ₩53,290 | ₩53,384 | ₩52,969 | ₩53,103 | -0.35% | 16.2만 |
|---|
| 2026.03.23 | ₩53,812 | ₩54,320 | ₩53,571 | ₩53,746 | -0.12% | 11.9만 |
|---|
| 2026.03.20 | ₩53,665 | ₩53,665 | ₩52,581 | ₩52,842 | -1.53% | 7.2만 |
|---|
| 2026.03.19 | ₩53,584 | ₩54,023 | ₩53,498 | ₩53,865 | +0.52% | 5.2만 |
|---|
| 2026.03.18 | ₩54,615 | ₩54,743 | ₩53,972 | ₩53,979 | -1.16% | 6.1만 |
|---|
| 2026.03.17 | ₩55,137 | ₩55,250 | ₩54,749 | ₩54,815 | -0.58% | 10.4만 |
|---|
| 2026.03.16 | ₩54,628 | ₩54,869 | ₩54,628 | ₩54,771 | +0.26% | 4.5만 |
|---|
| 2026.03.13 | ₩54,976 | ₩55,056 | ₩53,908 | ₩53,998 | -1.78% | 9.5만 |
|---|
| 2026.03.12 | ₩55,377 | ₩55,377 | ₩54,534 | ₩54,534 | -1.52% | 12.5만 |
|---|
| 2026.03.11 | ₩55,939 | ₩56,024 | ₩55,444 | ₩55,672 | -0.48% | 5.1만 |
|---|
| 2026.03.10 | ₩55,993 | ₩56,246 | ₩55,658 | ₩55,765 | -0.41% | 8.8만 |
|---|
| 2026.03.09 | ₩54,695 | ₩56,006 | ₩54,575 | ₩56,006 | +2.40% | 13.9만 |
|---|
| 2026.03.06 | ₩55,498 | ₩55,737 | ₩55,110 | ₩55,190 | -0.55% | 6.9만 |
|---|
| 2026.03.05 | ₩55,792 | ₩56,286 | ₩55,431 | ₩56,052 | +0.47% | 9만 |
|---|
| 2026.03.04 | ₩55,605 | ₩56,180 | ₩55,484 | ₩55,979 | +0.67% | 14.6만 |
|---|
| 2026.03.03 | ₩54,922 | ₩55,570 | ₩54,454 | ₩55,360 | +0.80% | 7.3만 |
|---|
| 2026.03.02 | ₩55,056 | ₩56,013 | ₩55,056 | ₩55,923 | +1.57% | 5.6만 |
|---|
| 2026.02.27 | ₩55,431 | ₩55,805 | ₩55,428 | ₩55,765 | +0.60% | 11.2만 |
|---|
| 2026.02.26 | ₩56,742 | ₩56,742 | ₩55,632 | ₩56,098 | -1.13% | 5.1만 |
|---|
| 2026.02.25 | ₩56,260 | ₩56,729 | ₩56,247 | ₩56,675 | +0.74% | 9.9만 |
|---|
| 2026.02.24 | ₩55,324 | ₩55,953 | ₩55,083 | ₩55,899 | +1.04% | 8.2만 |
|---|
| 2026.02.23 | ₩56,180 | ₩56,180 | ₩55,177 | ₩55,431 | -1.33% | 9.4만 |
|---|
| 2026.02.20 | ₩55,411 | ₩56,421 | ₩55,411 | ₩56,207 | +1.44% | 9.7만 |
|---|
| 2026.02.19 | ₩55,685 | ₩55,839 | ₩55,498 | ₩55,752 | +0.12% | 14.4만 |
|---|
| 2026.02.18 | ₩55,551 | ₩56,207 | ₩55,484 | ₩55,913 | +0.65% | 6.8만 |
|---|
| 2026.02.17 | ₩54,896 | ₩55,672 | ₩54,668 | ₩55,484 | +1.07% | 9.1만 |
|---|
| 2026.02.13 | ₩55,605 | ₩55,692 | ₩55,036 | ₩55,197 | -0.73% | 10.1만 |
|---|
| 2026.02.12 | ₩56,916 | ₩56,916 | ₩55,351 | ₩55,391 | -2.68% | 11.4만 |
|---|
| 2026.02.11 | ₩57,478 | ₩57,478 | ₩56,287 | ₩56,648 | -1.44% | 16.3만 |
|---|
| 2026.02.10 | ₩57,357 | ₩57,465 | ₩56,889 | ₩56,943 | -0.72% | 8.2만 |
|---|
| 2026.02.09 | ₩56,301 | ₩57,237 | ₩56,301 | ₩56,983 | +1.21% | 12.2만 |
|---|
| 2026.02.06 | ₩55,605 | ₩56,488 | ₩55,431 | ₩56,367 | +1.37% | 12.6만 |
|---|
| 2026.02.05 | ₩55,444 | ₩55,792 | ₩54,909 | ₩54,922 | -0.94% | 11.7만 |
|---|
| 2026.02.04 | ₩56,809 | ₩56,809 | ₩55,498 | ₩56,060 | -1.32% | 9.6만 |
|---|
| 2026.02.03 | ₩58,334 | ₩58,334 | ₩56,341 | ₩56,903 | -2.45% | 11.7만 |
|---|
| 2026.02.02 | ₩57,638 | ₩58,361 | ₩57,638 | ₩58,107 | +0.81% | 11.1만 |
|---|
| 2026.01.30 | ₩58,254 | ₩58,414 | ₩57,719 | ₩57,919 | -0.57% | 9.9만 |
|---|
| 2026.01.29 | ₩58,950 | ₩58,950 | ₩57,477 | ₩58,455 | -0.84% | 7.9만 |
|---|
| 2026.01.28 | ₩59,391 | ₩59,391 | ₩58,843 | ₩59,043 | -0.59% | 4만 |
|---|
| 2026.01.27 | ₩59,109 | ₩59,405 | ₩59,109 | ₩59,271 | +0.27% | 4.8만 |
|---|
| 2026.01.26 | ₩58,548 | ₩59,023 | ₩58,548 | ₩58,883 | +0.57% | 6만 |
|---|
| 2026.01.23 | ₩58,147 | ₩58,655 | ₩58,080 | ₩58,455 | +0.53% | 9.2만 |
|---|
| 2026.01.22 | ₩58,214 | ₩58,281 | ₩57,960 | ₩58,107 | -0.18% | 11.4만 |
|---|
| 2026.01.21 | ₩57,291 | ₩57,953 | ₩57,090 | ₩57,679 | +0.68% | 10.9만 |
|---|
| 2026.01.20 | ₩57,652 | ₩57,814 | ₩57,163 | ₩57,224 | -0.74% | 8.6만 |
|---|
| 2026.01.16 | ₩58,936 | ₩59,014 | ₩58,491 | ₩58,642 | -0.50% | 10.6만 |
|---|
| 2026.01.15 | ₩59,217 | ₩59,217 | ₩58,655 | ₩58,762 | -0.77% | 102.3만 |
|---|
| 2026.01.14 | ₩59,231 | ₩59,231 | ₩58,164 | ₩58,615 | -1.04% | 185.3만 |
|---|
| 2026.01.13 | ₩59,672 | ₩59,686 | ₩59,110 | ₩59,471 | -0.34% | 15.1만 |
|---|
| 2026.01.12 | ₩59,190 | ₩59,779 | ₩59,190 | ₩59,645 | +0.77% | 3.7만 |
|---|
| 2026.01.09 | ₩59,405 | ₩59,619 | ₩59,083 | ₩59,525 | +0.20% | 4만 |
|---|
| 2026.01.08 | ₩59,766 | ₩59,766 | ₩59,006 | ₩59,217 | -0.92% | 6.1만 |
|---|
| 2026.01.07 | ₩59,672 | ₩60,183 | ₩59,672 | ₩59,806 | +0.22% | 5.1만 |
|---|
| 2026.01.06 | ₩59,211 | ₩59,659 | ₩59,144 | ₩59,659 | +0.76% | 8.6만 |
|---|
| 2026.01.05 | ₩59,364 | ₩59,458 | ₩59,204 | ₩59,271 | -0.16% | 7.5만 |
|---|
| 2026.01.02 | ₩59,578 | ₩59,683 | ₩58,642 | ₩58,976 | -1.01% | 8.2만 |
|---|
| 2025.12.31 | ₩59,672 | ₩59,726 | ₩59,177 | ₩59,204 | -0.78% | 7.2만 |
|---|
| 2025.12.30 | ₩59,766 | ₩59,799 | ₩59,619 | ₩59,659 | -0.18% | 7.8만 |
|---|
| 2025.12.29 | ₩59,619 | ₩59,793 | ₩59,512 | ₩59,726 | +0.18% | 11.2만 |
|---|
| 2025.12.26 | ₩60,167 | ₩60,167 | ₩59,940 | ₩60,033 | -0.22% | 4만 |
|---|
| 2025.12.24 | ₩59,886 | ₩60,007 | ₩59,726 | ₩59,953 | +0.11% | 2.9만 |
|---|
| 2025.12.23 | ₩59,378 | ₩59,819 | ₩59,378 | ₩59,785 | +0.68% | 12.1만 |
|---|
| 2025.12.22 | ₩59,485 | ₩59,485 | ₩59,298 | ₩59,431 | -0.09% | 13.2만 |
|---|
| 2025.12.19 | ₩58,575 | ₩59,164 | ₩58,575 | ₩59,164 | +1.01% | 7.4만 |
|---|
| 2025.12.18 | ₩58,267 | ₩58,575 | ₩58,026 | ₩58,294 | +0.05% | 10.2만 |
|---|
| 2025.12.17 | ₩58,629 | ₩58,629 | ₩57,505 | ₩57,505 | -1.92% | 6.3만 |
|---|
| 2025.12.16 | ₩58,254 | ₩58,615 | ₩58,073 | ₩58,495 | +0.41% | 6.7만 |
|---|
| 2025.12.15 | ₩59,217 | ₩59,217 | ₩58,388 | ₩58,481 | -1.24% | 7.9만 |
|---|
| 2025.12.12 | ₩59,739 | ₩59,739 | ₩58,622 | ₩58,883 | -1.43% | 4.5만 |
|---|
| 2025.12.11 | ₩59,498 | ₩59,966 | ₩59,244 | ₩59,913 | +0.70% | 9.3만 |
|---|
| 2025.12.10 | ₩59,699 | ₩59,969 | ₩59,457 | ₩59,833 | +0.22% | 6.2만 |
|---|
| 2025.12.09 | ₩59,592 | ₩59,873 | ₩59,592 | ₩59,806 | +0.36% | 3.4만 |
|---|
| 2025.12.08 | ₩59,873 | ₩60,047 | ₩59,546 | ₩59,739 | -0.22% | 4.6만 |
|---|
| 2025.12.05 | ₩59,699 | ₩59,973 | ₩59,578 | ₩59,766 | +0.11% | 7.5만 |
|---|
| 2025.12.04 | ₩59,793 | ₩59,793 | ₩59,231 | ₩59,538 | -0.43% | 6.7만 |
|---|
| 2025.12.03 | ₩59,405 | ₩59,585 | ₩59,083 | ₩59,426 | +0.04% | 3.7만 |
|---|
| 2025.12.02 | ₩59,699 | ₩59,873 | ₩59,405 | ₩59,592 | -0.18% | 15만 |
|---|
| 2025.12.01 | ₩59,083 | ₩59,479 | ₩59,030 | ₩59,251 | +0.28% | 5.8만 |
|---|
| 2025.11.28 | ₩59,405 | ₩59,572 | ₩59,311 | ₩59,525 | +0.20% | 2.4만 |
|---|
| 2025.11.26 | ₩59,338 | ₩59,445 | ₩59,043 | ₩59,284 | -0.09% | 6.1만 |
|---|
| 2025.11.25 | ₩58,441 | ₩58,950 | ₩58,013 | ₩58,936 | +0.85% | 4.1만 |
|---|
| 2025.11.24 | ₩57,652 | ₩58,582 | ₩57,625 | ₩58,481 | +1.44% | 7.7만 |
|---|
| 2025.11.21 | ₩57,023 | ₩57,692 | ₩56,327 | ₩57,170 | +0.26% | 4.9만 |
|---|
| 2025.11.20 | ₩59,124 | ₩59,264 | ₩56,702 | ₩56,782 | -3.96% | 7.3만 |
|---|
| 2025.11.19 | ₩57,598 | ₩60,207 | ₩57,518 | ₩57,919 | +0.56% | 7.3만 |
|---|
| 2025.11.18 | ₩57,799 | ₩57,879 | ₩57,063 | ₩57,478 | -0.56% | 8.8만 |
|---|
| 2025.11.17 | ₩58,521 | ₩58,963 | ₩57,812 | ₩58,140 | -0.65% | 3.8만 |
|---|
| 2025.11.14 | ₩57,812 | ₩59,130 | ₩57,763 | ₩58,736 | +1.60% | 8만 |
|---|
| 2025.11.13 | ₩59,752 | ₩59,752 | ₩58,575 | ₩58,749 | -1.68% | 4.6만 |
|---|
| 2025.11.12 | ₩60,314 | ₩60,314 | ₩59,647 | ₩59,993 | -0.53% | 3.8만 |
|---|
| 2025.11.11 | ₩59,793 | ₩60,166 | ₩59,619 | ₩60,087 | +0.49% | 12.2만 |
|---|
| 2025.11.10 | ₩59,578 | ₩60,207 | ₩59,578 | ₩60,154 | +0.97% | 3.4만 |
|---|
| 2025.11.07 | ₩58,307 | ₩58,843 | ₩57,772 | ₩58,843 | +0.92% | 3.3만 |
|---|
| 2025.11.06 | ₩59,819 | ₩59,819 | ₩58,843 | ₩58,963 | -1.43% | 7.8만 |
|---|
| 2025.11.05 | ₩59,766 | ₩60,328 | ₩59,620 | ₩59,846 | +0.13% | 4.9만 |
|---|
| 2025.11.04 | ₩60,100 | ₩60,528 | ₩59,880 | ₩59,953 | -0.24% | 5.5만 |
|---|
| 2025.11.03 | ₩61,157 | ₩61,157 | ₩60,756 | ₩61,010 | -0.24% | 6.5만 |
|---|
| 2025.10.31 | ₩61,291 | ₩61,291 | ₩60,515 | ₩60,742 | -0.90% | 7만 |
|---|
| 2025.10.30 | ₩61,130 | ₩61,130 | ₩60,515 | ₩60,542 | -0.96% | 7만 |
|---|
| 2025.10.29 | ₩61,599 | ₩61,626 | ₩61,097 | ₩61,626 | +0.04% | 6.2만 |
|---|
| 2025.10.28 | ₩61,144 | ₩61,438 | ₩60,963 | ₩61,278 | +0.22% | 3.6만 |
|---|
| 2025.10.27 | ₩60,421 | ₩60,769 | ₩60,421 | ₩60,702 | +0.47% | 6.3만 |
|---|
| 2025.10.24 | ₩59,699 | ₩59,966 | ₩59,578 | ₩59,779 | +0.13% | 6.8만 |
|---|
| 2025.10.23 | ₩58,856 | ₩59,257 | ₩58,662 | ₩59,190 | +0.57% | 4.7만 |
|---|
| 2025.10.22 | ₩59,070 | ₩59,070 | ₩58,080 | ₩58,535 | -0.91% | 3.6만 |
|---|
| 2025.10.21 | ₩58,936 | ₩59,003 | ₩58,813 | ₩58,936 | 0.00% | 4.3만 |
|---|
| 2025.10.20 | ₩58,615 | ₩59,043 | ₩58,615 | ₩58,896 | +0.48% | 4.7만 |
|---|
| 2025.10.17 | ₩57,705 | ₩58,314 | ₩57,518 | ₩58,200 | +0.86% | 6.5만 |
|---|
| 2025.10.16 | ₩58,361 | ₩58,521 | ₩57,612 | ₩57,933 | -0.73% | 5.3만 |
|---|
| 2025.10.15 | ₩58,414 | ₩58,694 | ₩57,786 | ₩58,200 | -0.37% | 5.4만 |
|---|
| 2025.10.14 | ₩57,692 | ₩58,294 | ₩57,197 | ₩57,973 | +0.49% | 2만 |
|---|
| 2025.10.13 | ₩58,321 | ₩58,535 | ₩58,120 | ₩58,401 | +0.14% | 1.9만 |
|---|
| 2025.10.10 | ₩59,378 | ₩59,463 | ₩57,304 | ₩57,331 | -3.45% | 5.3만 |
|---|