시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Growth Stock ETF 과거 주가
T. Rowe Price Growth Stock ETF · TGRW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Growth Stock ETF · TGRW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,043 | ₩66,043 | ₩65,969 | ₩65,969 | -0.11% | 4.1천 |
| 2026.10.08 | ₩66,137 | ₩66,445 | ₩65,514 | ₩65,607 | -0.80% | 6.6천 |
| 2026.10.07 | ₩66,279 | ₩66,575 | ₩66,197 | ₩66,575 | +0.45% | 8.4천 |
| 2026.10.06 | ₩66,787 | ₩66,787 | ₩66,713 | ₩66,713 | -0.11% | 400 |
| 2026.10.05 | ₩66,241 | ₩66,559 | ₩66,224 | ₩66,318 | +0.12% | 1.2만 |
| 2026.10.02 | ₩66,036 | ₩66,157 | ₩65,743 | ₩65,743 | -0.44% | 1.3만 |
| 2026.10.01 | ₩65,246 | ₩65,313 | ₩64,683 | ₩65,071 | -0.27% | 317.3만 |
| 2026.09.30 | ₩65,313 | ₩65,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,932 |
| -0.58% |
| 800 |
| 2026.09.29 | ₩65,125 | ₩65,125 | ₩64,790 | ₩64,866 | -0.40% | 5.1천 |
|---|
| 2026.09.28 | ₩64,924 | ₩65,031 | ₩64,656 | ₩64,723 | -0.31% | 2.2천 |
|---|
| 2026.09.25 | ₩65,179 | ₩65,380 | ₩65,018 | ₩65,307 | +0.20% | 2.6천 |
|---|
| 2026.09.24 | ₩64,442 | ₩65,020 | ₩64,348 | ₩65,020 | +0.90% | 1.7천 |
|---|
| 2026.09.23 | ₩65,473 | ₩65,473 | ₩64,724 | ₩64,736 | -1.13% | 5천 |
|---|
| 2026.09.22 | ₩65,514 | ₩65,527 | ₩65,406 | ₩65,522 | +0.01% | 7.8천 |
|---|
| 2026.09.21 | ₩64,214 | ₩65,380 | ₩64,214 | ₩65,341 | +1.76% | 2.2천 |
|---|
| 2026.09.18 | ₩63,584 | ₩63,656 | ₩63,463 | ₩63,656 | +0.11% | 4천 |
|---|
| 2026.09.17 | ₩63,173 | ₩63,339 | ₩63,142 | ₩63,339 | +0.26% | 5.7천 |
|---|
| 2026.09.16 | ₩62,860 | ₩62,907 | ₩62,244 | ₩62,244 | -0.98% | 1만 |
|---|
| 2026.09.15 | ₩62,539 | ₩62,713 | ₩62,097 | ₩62,173 | -0.58% | 1.1만 |
|---|
| 2026.09.14 | ₩62,311 | ₩62,793 | ₩62,150 | ₩62,606 | +0.47% | 6.1천 |
|---|
| 2026.09.11 | ₩63,343 | ₩63,343 | ₩63,138 | ₩63,138 | -0.32% | 22.8만 |
|---|
| 2026.09.10 | ₩62,847 | ₩62,847 | ₩62,622 | ₩62,622 | -0.36% | 4.4천 |
|---|
| 2026.09.09 | ₩63,343 | ₩63,343 | ₩63,182 | ₩63,221 | -0.19% | 5.2천 |
|---|
| 2026.09.08 | ₩63,624 | ₩63,785 | ₩63,572 | ₩63,572 | -0.08% | 3.4천 |
|---|
| 2026.09.04 | ₩63,932 | ₩63,932 | ₩63,624 | ₩63,828 | -0.16% | 1.2천 |
|---|
| 2026.09.03 | ₩63,450 | ₩63,898 | ₩63,450 | ₩63,806 | +0.56% | 9.9천 |
|---|
| 2026.09.02 | ₩62,559 | ₩62,960 | ₩62,559 | ₩62,960 | +0.64% | 800 |
|---|
| 2026.09.01 | ₩62,539 | ₩62,847 | ₩62,539 | ₩62,539 | 0.00% | 1.3만 |
|---|
| 2026.08.31 | ₩63,061 | ₩63,356 | ₩63,061 | ₩63,343 | +0.45% | 2.9천 |
|---|
| 2026.08.28 | ₩63,718 | ₩63,718 | ₩63,485 | ₩63,485 | -0.37% | 3.6천 |
|---|
| 2026.08.27 | ₩63,477 | ₩63,958 | ₩63,477 | ₩63,958 | +0.76% | 1.1천 |
|---|
| 2026.08.26 | ₩63,035 | ₩63,035 | ₩62,619 | ₩62,875 | -0.25% | 18.3만 |
|---|
| 2026.08.25 | ₩63,088 | ₩63,115 | ₩62,887 | ₩63,049 | -0.06% | 2.9천 |
|---|
| 2026.08.24 | ₩62,579 | ₩62,733 | ₩62,560 | ₩62,560 | -0.03% | 800 |
|---|
| 2026.08.21 | ₩63,182 | ₩63,277 | ₩63,128 | ₩63,173 | -0.01% | 2천 |
|---|
| 2026.08.20 | ₩63,021 | ₩63,021 | ₩62,773 | ₩62,847 | -0.28% | 800 |
|---|
| 2026.08.19 | ₩63,678 | ₩63,678 | ₩63,290 | ₩63,290 | -0.61% | 900 |
|---|
| 2026.08.18 | ₩63,879 | ₩63,879 | ₩63,450 | ₩63,506 | -0.58% | 29.7만 |
|---|
| 2026.08.17 | ₩64,846 | ₩65,071 | ₩64,531 | ₩64,531 | -0.49% | 1.6만 |
|---|
| 2026.08.14 | ₩64,951 | ₩64,951 | ₩64,616 | ₩64,635 | -0.49% | 1.6천 |
|---|
| 2026.08.13 | ₩64,897 | ₩65,004 | ₩64,897 | ₩64,901 | +0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩64,669 | ₩64,669 | ₩64,346 | ₩64,346 | -0.50% | 9.2천 |
|---|
| 2026.08.11 | ₩64,696 | ₩64,696 | ₩64,078 | ₩64,078 | -0.95% | 4.2천 |
|---|
| 2026.08.10 | ₩64,509 | ₩64,629 | ₩64,262 | ₩64,262 | -0.38% | 3.3천 |
|---|
| 2026.08.07 | ₩64,375 | ₩64,562 | ₩64,334 | ₩64,562 | +0.29% | 1.8천 |
|---|
| 2026.08.06 | ₩64,227 | ₩64,227 | ₩64,073 | ₩64,089 | -0.21% | 4.1천 |
|---|
| 2026.08.05 | ₩64,991 | ₩64,991 | ₩64,365 | ₩64,365 | -0.96% | 1.9천 |
|---|
| 2026.08.04 | ₩63,008 | ₩64,321 | ₩63,008 | ₩64,286 | +2.03% | 1.8천 |
|---|
| 2026.08.03 | ₩61,319 | ₩62,713 | ₩61,319 | ₩62,637 | +2.15% | 9.7천 |
|---|
| 2026.07.31 | ₩61,400 | ₩61,404 | ₩60,582 | ₩61,404 | +0.01% | 4.9천 |
|---|
| 2026.07.30 | ₩59,885 | ₩60,730 | ₩58,894 | ₩60,687 | +1.34% | 1.3천 |
|---|
| 2026.07.29 | ₩60,033 | ₩60,462 | ₩59,225 | ₩59,225 | -1.35% | 2천 |
|---|
| 2026.07.28 | ₩59,671 | ₩60,569 | ₩59,671 | ₩60,395 | +1.21% | 5.5천 |
|---|
| 2026.07.27 | ₩61,212 | ₩61,212 | ₩60,167 | ₩60,549 | -1.08% | 4.6천 |
|---|
| 2026.07.24 | ₩60,998 | ₩61,494 | ₩60,770 | ₩60,770 | -0.37% | 4.5천 |
|---|
| 2026.07.23 | ₩61,578 | ₩61,578 | ₩60,971 | ₩61,215 | -0.59% | 6천 |
|---|
| 2026.07.22 | ₩62,485 | ₩62,612 | ₩62,468 | ₩62,468 | -0.03% | 2.3천 |
|---|
| 2026.07.21 | ₩62,418 | ₩62,780 | ₩62,418 | ₩62,710 | +0.47% | 2.4천 |
|---|
| 2026.07.20 | ₩62,190 | ₩62,257 | ₩61,842 | ₩61,842 | -0.56% | 1.5천 |
|---|
| 2026.07.17 | ₩61,708 | ₩62,137 | ₩61,708 | ₩61,812 | +0.17% | 2.7천 |
|---|
| 2026.07.16 | ₩62,391 | ₩62,649 | ₩62,378 | ₩62,649 | +0.41% | 900 |
|---|
| 2026.07.15 | ₩63,624 | ₩63,907 | ₩63,316 | ₩63,907 | +0.44% | 1.8천 |
|---|
| 2026.07.14 | ₩62,820 | ₩63,698 | ₩62,820 | ₩63,604 | +1.25% | 3천 |
|---|
| 2026.07.13 | ₩63,571 | ₩63,571 | ₩62,890 | ₩62,890 | -1.07% | 1.1만 |
|---|
| 2026.07.10 | ₩63,638 | ₩64,053 | ₩63,638 | ₩64,006 | +0.58% | 1천 |
|---|
| 2026.07.09 | ₩62,726 | ₩63,798 | ₩62,726 | ₩63,737 | +1.61% | 1.6만 |
|---|
| 2026.07.08 | ₩62,358 | ₩62,867 | ₩62,311 | ₩62,780 | +0.68% | 6.3천 |
|---|
| 2026.07.07 | ₩63,423 | ₩63,437 | ₩62,244 | ₩62,627 | -1.26% | 6.7천 |
|---|
| 2026.07.06 | ₩63,142 | ₩63,785 | ₩63,142 | ₩63,437 | +0.47% | 1.6만 |
|---|
| 2026.07.02 | ₩62,713 | ₩63,285 | ₩62,713 | ₩63,285 | +0.91% | 7.7천 |
|---|
| 2026.07.01 | ₩63,611 | ₩63,698 | ₩63,048 | ₩63,571 | -0.06% | 3만 |
|---|
| 2026.06.30 | ₩62,686 | ₩63,973 | ₩62,686 | ₩63,946 | +2.01% | 7.9천 |
|---|
| 2026.06.29 | ₩61,788 | ₩62,485 | ₩61,614 | ₩62,472 | +1.11% | 2.9만 |
|---|
| 2026.06.26 | ₩60,757 | ₩61,488 | ₩60,596 | ₩61,488 | +1.20% | 8.6천 |
|---|
| 2026.06.25 | ₩61,708 | ₩61,708 | ₩60,904 | ₩61,133 | -0.93% | 20.8만 |
|---|
| 2026.06.24 | ₩61,668 | ₩62,177 | ₩61,506 | ₩61,506 | -0.26% | 1.5만 |
|---|
| 2026.06.23 | ₩61,882 | ₩62,432 | ₩61,863 | ₩62,114 | +0.37% | 3.1만 |
|---|
| 2026.06.22 | ₩63,563 | ₩63,563 | ₩62,927 | ₩62,960 | -0.95% | 8.2천 |
|---|
| 2026.06.18 | ₩63,195 | ₩63,810 | ₩63,195 | ₩63,810 | +0.97% | 1.8만 |
|---|
| 2026.06.17 | ₩63,745 | ₩63,745 | ₩62,726 | ₩62,769 | -1.53% | 14.3만 |
|---|
| 2026.06.16 | ₩64,060 | ₩64,060 | ₩63,631 | ₩63,631 | -0.67% | 1.1천 |
|---|
| 2026.06.15 | ₩63,571 | ₩64,281 | ₩63,571 | ₩64,069 | +0.78% | 1.5천 |
|---|
| 2026.06.12 | ₩62,619 | ₩62,619 | ₩62,043 | ₩62,418 | -0.32% | 1천 |
|---|
| 2026.06.11 | ₩61,467 | ₩62,579 | ₩61,346 | ₩62,505 | +1.69% | 4만 |
|---|
| 2026.06.10 | ₩61,936 | ₩61,936 | ₩61,510 | ₩61,510 | -0.69% | 2.2천 |
|---|
| 2026.06.09 | ₩63,530 | ₩63,839 | ₩61,467 | ₩62,713 | -1.29% | 2.2만 |
|---|
| 2026.06.08 | ₩63,423 | ₩63,745 | ₩63,199 | ₩63,199 | -0.35% | 4.4천 |
|---|
| 2026.06.05 | ₩64,892 | ₩64,892 | ₩63,061 | ₩63,061 | -2.82% | 2.1천 |
|---|
| 2026.06.04 | ₩64,669 | ₩65,339 | ₩64,602 | ₩65,282 | +0.95% | 3.5천 |
|---|
| 2026.06.03 | ₩65,527 | ₩65,527 | ₩65,152 | ₩65,250 | -0.42% | 7.3천 |
|---|
| 2026.06.02 | ₩66,344 | ₩66,344 | ₩66,075 | ₩66,075 | -0.41% | 2.7천 |
|---|
| 2026.06.01 | ₩66,090 | ₩66,626 | ₩66,090 | ₩66,438 | +0.53% | 6.2천 |
|---|
| 2026.05.29 | ₩65,782 | ₩66,090 | ₩65,779 | ₩65,989 | +0.32% | 1.3천 |
|---|
| 2026.05.28 | ₩65,286 | ₩65,688 | ₩65,286 | ₩65,642 | +0.55% | 1.4만 |
|---|
| 2026.05.27 | ₩64,643 | ₩64,817 | ₩64,643 | ₩64,730 | +0.13% | 2.4천 |
|---|
| 2026.05.26 | ₩64,509 | ₩64,592 | ₩64,509 | ₩64,592 | +0.13% | 1.1천 |
|---|
| 2026.05.22 | ₩64,308 | ₩64,408 | ₩64,214 | ₩64,214 | -0.15% | 900 |
|---|
| 2026.05.21 | ₩63,758 | ₩64,267 | ₩63,638 | ₩64,045 | +0.45% | 5.9천 |
|---|
| 2026.05.20 | ₩63,316 | ₩63,983 | ₩63,316 | ₩63,983 | +1.05% | 1.3천 |
|---|
| 2026.05.19 | ₩63,396 | ₩63,410 | ₩62,981 | ₩63,209 | -0.30% | 1.7만 |
|---|
| 2026.05.18 | ₩63,906 | ₩63,906 | ₩63,309 | ₩63,698 | -0.33% | 3.3천 |
|---|
| 2026.05.15 | ₩64,241 | ₩64,529 | ₩63,798 | ₩63,911 | -0.51% | 5.4천 |
|---|
| 2026.05.14 | ₩64,194 | ₩64,803 | ₩64,194 | ₩64,748 | +0.86% | 7천 |
|---|
| 2026.05.13 | ₩63,343 | ₩64,014 | ₩63,289 | ₩63,952 | +0.96% | 1.8천 |
|---|
| 2026.05.12 | ₩63,182 | ₩63,366 | ₩63,102 | ₩63,366 | +0.29% | 2.6천 |
|---|
| 2026.05.11 | ₩63,128 | ₩63,719 | ₩63,128 | ₩63,438 | +0.49% | 5.7천 |
|---|
| 2026.05.08 | ₩63,343 | ₩63,624 | ₩63,343 | ₩63,530 | +0.30% | 1만 |
|---|
| 2026.05.07 | ₩63,343 | ₩63,597 | ₩63,155 | ₩63,201 | -0.22% | 3.5천 |
|---|
| 2026.05.06 | ₩62,686 | ₩62,989 | ₩62,686 | ₩62,989 | +0.48% | 1.5천 |
|---|
| 2026.05.05 | ₩61,748 | ₩61,802 | ₩61,668 | ₩61,682 | -0.11% | 3.8천 |
|---|
| 2026.05.04 | ₩61,708 | ₩61,855 | ₩61,239 | ₩61,476 | -0.38% | 2.9천 |
|---|
| 2026.05.01 | ₩61,909 | ₩61,909 | ₩61,745 | ₩61,745 | -0.26% | 1.3천 |
|---|
| 2026.04.30 | ₩60,716 | ₩61,440 | ₩60,489 | ₩61,323 | +1.00% | 5.2천 |
|---|
| 2026.04.29 | ₩61,306 | ₩61,306 | ₩60,964 | ₩61,090 | -0.35% | 3천 |
|---|
| 2026.04.28 | ₩60,984 | ₩61,333 | ₩60,984 | ₩61,274 | +0.47% | 1.3만 |
|---|
| 2026.04.27 | ₩61,547 | ₩61,850 | ₩61,494 | ₩61,850 | +0.49% | 1.7천 |
|---|
| 2026.04.24 | ₩61,118 | ₩61,747 | ₩60,998 | ₩61,747 | +1.03% | 6.7천 |
|---|
| 2026.04.23 | ₩61,199 | ₩61,346 | ₩60,783 | ₩60,805 | -0.64% | 4천 |
|---|
| 2026.04.22 | ₩60,850 | ₩61,654 | ₩60,850 | ₩61,654 | +1.32% | 2.3천 |
|---|
| 2026.04.21 | ₩60,891 | ₩61,145 | ₩60,490 | ₩60,589 | -0.50% | 9.3천 |
|---|
| 2026.04.20 | ₩61,212 | ₩61,212 | ₩60,811 | ₩61,101 | -0.18% | 3.7천 |
|---|
| 2026.04.17 | ₩61,159 | ₩61,494 | ₩61,018 | ₩61,317 | +0.26% | 4.8천 |
|---|
| 2026.04.16 | ₩60,502 | ₩60,608 | ₩60,180 | ₩60,436 | -0.11% | 6.8천 |
|---|
| 2026.04.15 | ₩59,591 | ₩60,495 | ₩59,591 | ₩60,495 | +1.52% | 7.4천 |
|---|
| 2026.04.14 | ₩58,545 | ₩59,430 | ₩58,545 | ₩59,380 | +1.43% | 1.6천 |
|---|
| 2026.04.13 | ₩57,661 | ₩58,221 | ₩57,648 | ₩58,221 | +0.97% | 2.4천 |
|---|
| 2026.04.10 | ₩57,514 | ₩57,514 | ₩57,286 | ₩57,420 | -0.16% | 2.7천 |
|---|
| 2026.04.09 | ₩56,777 | ₩57,152 | ₩56,777 | ₩57,152 | +0.66% | 4.1천 |
|---|
| 2026.04.08 | ₩57,272 | ₩57,272 | ₩56,602 | ₩56,790 | -0.84% | 8.5천 |
|---|
| 2026.04.07 | ₩54,834 | ₩55,216 | ₩54,425 | ₩55,216 | +0.70% | 1.1만 |
|---|
| 2026.04.06 | ₩54,847 | ₩55,182 | ₩54,847 | ₩55,068 | +0.40% | 1.3만 |
|---|
| 2026.04.02 | ₩54,043 | ₩54,872 | ₩53,896 | ₩54,872 | +1.53% | 2.6천 |
|---|
| 2026.04.01 | ₩54,686 | ₩55,222 | ₩54,579 | ₩54,866 | +0.33% | 3.4만 |
|---|
| 2026.03.31 | ₩53,105 | ₩54,284 | ₩53,018 | ₩54,268 | +2.19% | 4.5만 |
|---|
| 2026.03.30 | ₩52,917 | ₩52,917 | ₩52,033 | ₩52,234 | -1.29% | 2.2만 |
|---|
| 2026.03.27 | ₩53,480 | ₩53,480 | ₩52,435 | ₩52,556 | -1.73% | 2.9만 |
|---|
| 2026.03.26 | ₩54,659 | ₩54,820 | ₩53,748 | ₩53,748 | -1.67% | 1.4만 |
|---|
| 2026.03.25 | ₩55,584 | ₩55,584 | ₩55,088 | ₩55,138 | -0.80% | 4.6천 |
|---|
| 2026.03.24 | ₩55,048 | ₩55,075 | ₩54,700 | ₩54,740 | -0.56% | 1.1만 |
|---|
| 2026.03.23 | ₩55,303 | ₩55,785 | ₩55,303 | ₩55,410 | +0.19% | 9.5천 |
|---|
| 2026.03.20 | ₩55,437 | ₩55,437 | ₩54,338 | ₩54,540 | -1.62% | 7.2천 |
|---|
| 2026.03.19 | ₩55,403 | ₩55,611 | ₩55,217 | ₩55,605 | +0.37% | 1만 |
|---|
| 2026.03.18 | ₩56,455 | ₩56,455 | ₩55,892 | ₩55,892 | -1.00% | 3.9천 |
|---|
| 2026.03.17 | ₩57,138 | ₩57,179 | ₩56,656 | ₩56,706 | -0.76% | 1.9만 |
|---|
| 2026.03.16 | ₩56,482 | ₩56,803 | ₩56,482 | ₩56,724 | +0.43% | 7.6천 |
|---|
| 2026.03.13 | ₩56,866 | ₩56,866 | ₩55,959 | ₩55,975 | -1.57% | 3.6만 |
|---|
| 2026.03.12 | ₩56,750 | ₩56,897 | ₩56,659 | ₩56,659 | -0.16% | 2.7천 |
|---|
| 2026.03.11 | ₩58,143 | ₩58,143 | ₩57,782 | ₩57,782 | -0.62% | 1.5천 |
|---|
| 2026.03.10 | ₩58,143 | ₩58,143 | ₩57,849 | ₩57,849 | -0.51% | 3.3천 |
|---|
| 2026.03.09 | ₩56,643 | ₩57,902 | ₩56,529 | ₩57,902 | +2.22% | 2.1만 |
|---|
| 2026.03.06 | ₩57,380 | ₩57,695 | ₩57,260 | ₩57,260 | -0.21% | 3.7천 |
|---|
| 2026.03.05 | ₩58,103 | ₩58,103 | ₩57,427 | ₩58,050 | -0.09% | 9.6천 |
|---|
| 2026.03.04 | ₩57,393 | ₩58,157 | ₩57,339 | ₩57,971 | +1.01% | 9.1천 |
|---|
| 2026.03.03 | ₩56,522 | ₩57,248 | ₩56,522 | ₩57,248 | +1.28% | 9.8천 |
|---|
| 2026.03.02 | ₩56,857 | ₩57,916 | ₩56,857 | ₩57,756 | +1.58% | 6.9천 |
|---|
| 2026.02.27 | ₩57,514 | ₩57,741 | ₩57,326 | ₩57,561 | +0.08% | 5.2천 |
|---|
| 2026.02.26 | ₩58,385 | ₩58,465 | ₩57,768 | ₩58,251 | -0.23% | 23.7만 |
|---|
| 2026.02.25 | ₩58,304 | ₩58,880 | ₩58,304 | ₩58,800 | +0.85% | 6.1천 |
|---|
| 2026.02.24 | ₩57,487 | ₩58,097 | ₩57,487 | ₩58,009 | +0.91% | 2만 |
|---|
| 2026.02.23 | ₩58,224 | ₩58,224 | ₩57,313 | ₩57,460 | -1.31% | 2만 |
|---|
| 2026.02.20 | ₩57,929 | ₩58,445 | ₩57,929 | ₩58,304 | +0.65% | 1.2만 |
|---|
| 2026.02.19 | ₩57,648 | ₩57,942 | ₩57,648 | ₩57,849 | +0.35% | 1.6만 |
|---|
| 2026.02.18 | ₩58,130 | ₩58,237 | ₩57,782 | ₩57,996 | -0.23% | 9천 |
|---|
| 2026.02.17 | ₩56,911 | ₩57,661 | ₩56,696 | ₩57,476 | +0.99% | 28.7만 |
|---|
| 2026.02.13 | ₩57,372 | ₩57,634 | ₩57,113 | ₩57,113 | -0.45% | 9.7천 |
|---|
| 2026.02.12 | ₩58,961 | ₩58,961 | ₩57,543 | ₩57,543 | -2.40% | 9.1천 |
|---|
| 2026.02.11 | ₩59,256 | ₩59,309 | ₩58,492 | ₩58,775 | -0.81% | 1.4만 |
|---|
| 2026.02.10 | ₩59,483 | ₩59,483 | ₩59,009 | ₩59,009 | -0.80% | 7.6천 |
|---|
| 2026.02.09 | ₩58,425 | ₩59,349 | ₩58,425 | ₩59,202 | +1.33% | 4.7천 |
|---|
| 2026.02.06 | ₩57,554 | ₩58,545 | ₩57,554 | ₩58,545 | +1.72% | 1만 |
|---|
| 2026.02.05 | ₩57,993 | ₩57,993 | ₩57,125 | ₩57,242 | -1.30% | 2.8만 |
|---|
| 2026.02.04 | ₩59,175 | ₩59,175 | ₩57,782 | ₩58,351 | -1.39% | 2.1만 |
|---|
| 2026.02.03 | ₩59,564 | ₩59,564 | ₩58,666 | ₩59,175 | -0.65% | 26만 |
|---|
| 2026.02.02 | ₩60,435 | ₩60,623 | ₩60,368 | ₩60,395 | -0.07% | 7.3천 |
|---|
| 2026.01.30 | ₩60,489 | ₩60,489 | ₩60,127 | ₩60,183 | -0.51% | 1.2천 |
|---|
| 2026.01.29 | ₩61,038 | ₩61,038 | ₩59,550 | ₩60,676 | -0.59% | 2만 |
|---|
| 2026.01.28 | ₩61,520 | ₩61,520 | ₩61,092 | ₩61,266 | -0.41% | 8.9천 |
|---|
| 2026.01.27 | ₩61,360 | ₩61,554 | ₩61,360 | ₩61,480 | +0.20% | 29.9만 |
|---|
| 2026.01.26 | ₩60,798 | ₩61,105 | ₩60,797 | ₩60,967 | +0.28% | 3.4천 |
|---|
| 2026.01.23 | ₩60,220 | ₩60,703 | ₩60,113 | ₩60,529 | +0.51% | 7.4천 |
|---|
| 2026.01.22 | ₩60,261 | ₩60,355 | ₩60,113 | ₩60,234 | -0.04% | 3.9천 |
|---|
| 2026.01.21 | ₩59,269 | ₩60,127 | ₩59,081 | ₩59,747 | +0.81% | 2.6만 |
|---|
| 2026.01.20 | ₩59,751 | ₩59,979 | ₩59,242 | ₩59,273 | -0.80% | 1.6만 |
|---|
| 2026.01.16 | ₩61,010 | ₩61,092 | ₩60,880 | ₩60,880 | -0.21% | 4.3천 |
|---|
| 2026.01.15 | ₩61,386 | ₩61,386 | ₩60,956 | ₩60,971 | -0.68% | 36.7만 |
|---|
| 2026.01.14 | ₩61,306 | ₩61,319 | ₩60,475 | ₩60,805 | -0.82% | 9.8천 |
|---|
| 2026.01.13 | ₩61,829 | ₩61,869 | ₩61,489 | ₩61,775 | -0.09% | 5.2천 |
|---|
| 2026.01.12 | ₩61,534 | ₩62,150 | ₩61,534 | ₩61,963 | +0.70% | 9.3천 |
|---|
| 2026.01.09 | ₩61,534 | ₩61,976 | ₩61,402 | ₩61,873 | +0.55% | 3.8천 |
|---|
| 2026.01.08 | ₩61,402 | ₩61,561 | ₩61,256 | ₩61,520 | +0.19% | 1.8만 |
|---|
| 2026.01.07 | ₩61,922 | ₩62,432 | ₩61,922 | ₩62,093 | +0.27% | 2.6천 |
|---|
| 2026.01.06 | ₩61,762 | ₩61,949 | ₩61,681 | ₩61,869 | +0.17% | 5.1천 |
|---|
| 2026.01.05 | ₩61,721 | ₩61,980 | ₩61,628 | ₩61,628 | -0.15% | 4.2천 |
|---|
| 2026.01.02 | ₩62,157 | ₩62,256 | ₩61,185 | ₩61,413 | -1.20% | 6.3천 |
|---|
| 2025.12.31 | ₩62,177 | ₩62,177 | ₩61,658 | ₩61,658 | -0.83% | 5.8천 |
|---|
| 2025.12.30 | ₩62,099 | ₩62,190 | ₩61,989 | ₩61,989 | -0.18% | 5.9천 |
|---|
| 2025.12.29 | ₩62,030 | ₩62,190 | ₩62,030 | ₩62,190 | +0.26% | 600 |
|---|
| 2025.12.26 | ₩62,458 | ₩62,552 | ₩62,445 | ₩62,452 | -0.01% | 1.8천 |
|---|
| 2025.12.24 | ₩62,271 | ₩62,425 | ₩62,271 | ₩62,365 | +0.15% | 3.9천 |
|---|
| 2025.12.23 | ₩61,815 | ₩62,324 | ₩61,815 | ₩62,324 | +0.82% | 8.1천 |
|---|
| 2025.12.22 | ₩61,681 | ₩61,842 | ₩61,668 | ₩61,842 | +0.26% | 5천 |
|---|
| 2025.12.19 | ₩61,252 | ₩61,453 | ₩61,165 | ₩61,440 | +0.31% | 6.9천 |
|---|
| 2025.12.18 | ₩60,502 | ₩60,822 | ₩60,368 | ₩60,649 | +0.24% | 3.4천 |
|---|
| 2025.12.17 | ₩60,984 | ₩60,984 | ₩59,832 | ₩59,845 | -1.87% | 5.4천 |
|---|
| 2025.12.16 | ₩60,529 | ₩60,983 | ₩60,422 | ₩60,944 | +0.69% | 6.7천 |
|---|
| 2025.12.15 | ₩61,507 | ₩61,507 | ₩60,797 | ₩60,797 | -1.15% | 4.5천 |
|---|
| 2025.12.12 | ₩61,984 | ₩61,984 | ₩61,038 | ₩61,098 | -1.43% | 4.9천 |
|---|
| 2025.12.11 | ₩61,855 | ₩62,070 | ₩61,614 | ₩62,070 | +0.35% | 1.2천 |
|---|
| 2025.12.10 | ₩62,056 | ₩62,378 | ₩61,989 | ₩62,177 | +0.19% | 4.1천 |
|---|
| 2025.12.09 | ₩62,204 | ₩62,405 | ₩62,197 | ₩62,315 | +0.18% | 27.9만 |
|---|
| 2025.12.08 | ₩62,445 | ₩62,499 | ₩62,083 | ₩62,298 | -0.24% | 1.3만 |
|---|
| 2025.12.05 | ₩62,298 | ₩62,452 | ₩62,083 | ₩62,257 | -0.06% | 3.8천 |
|---|
| 2025.12.04 | ₩62,190 | ₩62,190 | ₩61,748 | ₩62,003 | -0.30% | 3.2천 |
|---|
| 2025.12.03 | ₩61,922 | ₩62,184 | ₩61,748 | ₩61,954 | +0.05% | 5.2천 |
|---|
| 2025.12.02 | ₩62,485 | ₩62,492 | ₩62,190 | ₩62,244 | -0.39% | 1.9천 |
|---|
| 2025.12.01 | ₩61,628 | ₩62,015 | ₩61,628 | ₩61,790 | +0.26% | 2천 |
|---|
| 2025.11.28 | ₩61,909 | ₩62,024 | ₩61,909 | ₩62,024 | +0.19% | 400 |
|---|
| 2025.11.26 | ₩61,534 | ₩61,837 | ₩61,534 | ₩61,837 | +0.49% | 700 |
|---|
| 2025.11.25 | ₩60,341 | ₩61,350 | ₩60,341 | ₩61,350 | +1.67% | 1.4천 |
|---|
| 2025.11.24 | ₩60,368 | ₩61,010 | ₩60,368 | ₩61,010 | +1.06% | 1천 |
|---|
| 2025.11.21 | ₩59,202 | ₩59,832 | ₩58,532 | ₩59,370 | +0.28% | 9.1천 |
|---|
| 2025.11.20 | ₩61,815 | ₩61,815 | ₩59,241 | ₩59,241 | -4.16% | 5.5천 |
|---|
| 2025.11.19 | ₩60,006 | ₩60,462 | ₩60,006 | ₩60,462 | +0.76% | 600 |
|---|
| 2025.11.18 | ₩60,140 | ₩60,420 | ₩59,583 | ₩60,007 | -0.22% | 4.2천 |
|---|
| 2025.11.17 | ₩60,931 | ₩61,252 | ₩60,482 | ₩60,696 | -0.38% | 3.2천 |
|---|
| 2025.11.14 | ₩60,086 | ₩61,574 | ₩60,086 | ₩61,217 | +1.88% | 4.4천 |
|---|
| 2025.11.13 | ₩62,177 | ₩62,177 | ₩61,059 | ₩61,059 | -1.80% | 3.2천 |
|---|
| 2025.11.12 | ₩62,887 | ₩62,887 | ₩62,212 | ₩62,375 | -0.81% | 3천 |
|---|
| 2025.11.11 | ₩62,378 | ₩62,552 | ₩62,123 | ₩62,478 | +0.16% | 4천 |
|---|
| 2025.11.10 | ₩62,110 | ₩62,673 | ₩62,110 | ₩62,673 | +0.91% | 7.2천 |
|---|
| 2025.11.07 | ₩60,917 | ₩61,112 | ₩60,033 | ₩61,112 | +0.32% | 8.4천 |
|---|
| 2025.11.06 | ₩62,298 | ₩62,298 | ₩61,306 | ₩61,306 | -1.59% | 1.1만 |
|---|
| 2025.11.05 | ₩62,458 | ₩62,887 | ₩62,458 | ₩62,531 | +0.12% | 1.2천 |
|---|
| 2025.11.04 | ₩62,914 | ₩63,155 | ₩62,525 | ₩62,525 | -0.62% | 3.5천 |
|---|
| 2025.11.03 | ₩63,892 | ₩63,892 | ₩63,557 | ₩63,573 | -0.50% | 3.4천 |
|---|
| 2025.10.31 | ₩63,918 | ₩63,918 | ₩63,061 | ₩63,329 | -0.92% | 1.9천 |
|---|
| 2025.10.30 | ₩63,718 | ₩63,718 | ₩63,130 | ₩63,130 | -0.92% | 4.2천 |
|---|
| 2025.10.29 | ₩64,321 | ₩64,535 | ₩64,107 | ₩64,361 | +0.06% | 5.6천 |
|---|
| 2025.10.28 | ₩63,638 | ₩63,979 | ₩63,584 | ₩63,962 | +0.51% | 3천 |
|---|
| 2025.10.27 | ₩63,061 | ₩63,229 | ₩62,847 | ₩63,229 | +0.27% | 2.7천 |
|---|
| 2025.10.24 | ₩61,882 | ₩62,271 | ₩61,882 | ₩62,113 | +0.37% | 5.2천 |
|---|
| 2025.10.23 | ₩60,824 | ₩61,574 | ₩60,824 | ₩61,485 | +1.09% | 5.5천 |
|---|
| 2025.10.22 | ₩61,467 | ₩61,547 | ₩60,718 | ₩60,944 | -0.85% | 5.7천 |
|---|
| 2025.10.21 | ₩61,494 | ₩61,520 | ₩61,386 | ₩61,420 | -0.12% | 4.7천 |
|---|
| 2025.10.20 | ₩60,998 | ₩61,561 | ₩60,998 | ₩61,418 | +0.69% | 3.9천 |
|---|
| 2025.10.17 | ₩60,140 | ₩60,777 | ₩60,140 | ₩60,663 | +0.87% | 2.7천 |
|---|
| 2025.10.16 | ₩60,810 | ₩61,078 | ₩60,387 | ₩60,387 | -0.70% | 600 |
|---|
| 2025.10.15 | ₩60,783 | ₩60,797 | ₩60,529 | ₩60,529 | -0.42% | 2.7천 |
|---|
| 2025.10.14 | ₩60,247 | ₩60,720 | ₩60,247 | ₩60,326 | +0.13% | 3.9천 |
|---|
| 2025.10.13 | ₩60,810 | ₩61,092 | ₩60,690 | ₩61,025 | +0.35% | 2.2만 |
|---|
| 2025.10.10 | ₩62,031 | ₩62,031 | ₩59,825 | ₩59,825 | -3.56% | 2.2만 |
|---|