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 | ₩65,794 | ₩65,794 | ₩65,721 | ₩65,721 | -0.11% | 4.1천 |
| 2026.10.08 | ₩65,888 | ₩66,195 | ₩65,267 | ₩65,361 | -0.80% | 6.6천 |
| 2026.10.07 | ₩66,029 | ₩66,324 | ₩65,948 | ₩66,324 | +0.45% | 8.4천 |
| 2026.10.06 | ₩66,535 | ₩66,535 | ₩66,462 | ₩66,462 | -0.11% | 400 |
| 2026.10.05 | ₩65,992 | ₩66,308 | ₩65,975 | ₩66,068 | +0.12% | 1.2만 |
| 2026.10.02 | ₩65,788 | ₩65,908 | ₩65,495 | ₩65,495 | -0.44% | 1.3만 |
| 2026.10.01 | ₩65,000 | ₩65,067 | ₩64,439 | ₩64,827 | -0.27% | 317.3만 |
| 2026.09.30 | ₩65,067 | ₩65,067 | ₩64,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,688 |
| -0.58% |
| 800 |
| 2026.09.29 | ₩64,880 | ₩64,880 | ₩64,546 | ₩64,622 | -0.40% | 5.1천 |
|---|
| 2026.09.28 | ₩64,680 | ₩64,787 | ₩64,413 | ₩64,480 | -0.31% | 2.2천 |
|---|
| 2026.09.25 | ₩64,933 | ₩65,134 | ₩64,773 | ₩65,062 | +0.20% | 2.6천 |
|---|
| 2026.09.24 | ₩64,199 | ₩64,776 | ₩64,106 | ₩64,776 | +0.90% | 1.7천 |
|---|
| 2026.09.23 | ₩65,227 | ₩65,227 | ₩64,481 | ₩64,493 | -1.13% | 5천 |
|---|
| 2026.09.22 | ₩65,267 | ₩65,281 | ₩65,160 | ₩65,275 | +0.01% | 7.8천 |
|---|
| 2026.09.21 | ₩63,972 | ₩65,134 | ₩63,972 | ₩65,095 | +1.76% | 2.2천 |
|---|
| 2026.09.18 | ₩63,345 | ₩63,417 | ₩63,225 | ₩63,417 | +0.11% | 4천 |
|---|
| 2026.09.17 | ₩62,935 | ₩63,100 | ₩62,904 | ₩63,100 | +0.26% | 5.7천 |
|---|
| 2026.09.16 | ₩62,624 | ₩62,671 | ₩62,010 | ₩62,010 | -0.98% | 1만 |
|---|
| 2026.09.15 | ₩62,304 | ₩62,477 | ₩61,863 | ₩61,939 | -0.58% | 1.1만 |
|---|
| 2026.09.14 | ₩62,077 | ₩62,557 | ₩61,916 | ₩62,370 | +0.47% | 6.1천 |
|---|
| 2026.09.11 | ₩63,105 | ₩63,105 | ₩62,900 | ₩62,900 | -0.32% | 22.8만 |
|---|
| 2026.09.10 | ₩62,611 | ₩62,611 | ₩62,386 | ₩62,386 | -0.36% | 4.4천 |
|---|
| 2026.09.09 | ₩63,105 | ₩63,105 | ₩62,944 | ₩62,983 | -0.19% | 5.2천 |
|---|
| 2026.09.08 | ₩63,385 | ₩63,545 | ₩63,333 | ₩63,333 | -0.08% | 3.4천 |
|---|
| 2026.09.04 | ₩63,692 | ₩63,692 | ₩63,385 | ₩63,588 | -0.16% | 1.2천 |
|---|
| 2026.09.03 | ₩63,211 | ₩63,657 | ₩63,211 | ₩63,566 | +0.56% | 9.9천 |
|---|
| 2026.09.02 | ₩62,324 | ₩62,723 | ₩62,324 | ₩62,723 | +0.64% | 800 |
|---|
| 2026.09.01 | ₩62,304 | ₩62,611 | ₩62,304 | ₩62,304 | 0.00% | 1.3만 |
|---|
| 2026.08.31 | ₩62,824 | ₩63,118 | ₩62,824 | ₩63,105 | +0.45% | 2.9천 |
|---|
| 2026.08.28 | ₩63,478 | ₩63,478 | ₩63,246 | ₩63,246 | -0.37% | 3.6천 |
|---|
| 2026.08.27 | ₩63,238 | ₩63,717 | ₩63,238 | ₩63,717 | +0.76% | 1.1천 |
|---|
| 2026.08.26 | ₩62,797 | ₩62,797 | ₩62,384 | ₩62,639 | -0.25% | 18.3만 |
|---|
| 2026.08.25 | ₩62,851 | ₩62,878 | ₩62,651 | ₩62,812 | -0.06% | 2.9천 |
|---|
| 2026.08.24 | ₩62,344 | ₩62,497 | ₩62,325 | ₩62,325 | -0.03% | 800 |
|---|
| 2026.08.21 | ₩62,944 | ₩63,039 | ₩62,891 | ₩62,935 | -0.01% | 2천 |
|---|
| 2026.08.20 | ₩62,784 | ₩62,784 | ₩62,537 | ₩62,611 | -0.28% | 800 |
|---|
| 2026.08.19 | ₩63,438 | ₩63,438 | ₩63,052 | ₩63,052 | -0.61% | 900 |
|---|
| 2026.08.18 | ₩63,638 | ₩63,638 | ₩63,211 | ₩63,267 | -0.58% | 29.7만 |
|---|
| 2026.08.17 | ₩64,602 | ₩64,827 | ₩64,289 | ₩64,289 | -0.49% | 1.6만 |
|---|
| 2026.08.14 | ₩64,706 | ₩64,706 | ₩64,373 | ₩64,391 | -0.49% | 1.6천 |
|---|
| 2026.08.13 | ₩64,653 | ₩64,760 | ₩64,653 | ₩64,657 | +0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩64,426 | ₩64,426 | ₩64,104 | ₩64,104 | -0.50% | 9.2천 |
|---|
| 2026.08.11 | ₩64,453 | ₩64,453 | ₩63,837 | ₩63,837 | -0.95% | 4.2천 |
|---|
| 2026.08.10 | ₩64,266 | ₩64,386 | ₩64,020 | ₩64,020 | -0.38% | 3.3천 |
|---|
| 2026.08.07 | ₩64,132 | ₩64,319 | ₩64,092 | ₩64,319 | +0.29% | 1.8천 |
|---|
| 2026.08.06 | ₩63,986 | ₩63,986 | ₩63,832 | ₩63,848 | -0.21% | 4.1천 |
|---|
| 2026.08.05 | ₩64,747 | ₩64,747 | ₩64,123 | ₩64,123 | -0.96% | 1.9천 |
|---|
| 2026.08.04 | ₩62,771 | ₩64,079 | ₩62,771 | ₩64,044 | +2.03% | 1.8천 |
|---|
| 2026.08.03 | ₩61,089 | ₩62,477 | ₩61,089 | ₩62,401 | +2.15% | 9.7천 |
|---|
| 2026.07.31 | ₩61,169 | ₩61,173 | ₩60,354 | ₩61,173 | +0.01% | 4.9천 |
|---|
| 2026.07.30 | ₩59,660 | ₩60,501 | ₩58,672 | ₩60,459 | +1.34% | 1.3천 |
|---|
| 2026.07.29 | ₩59,807 | ₩60,234 | ₩59,002 | ₩59,002 | -1.35% | 2천 |
|---|
| 2026.07.28 | ₩59,447 | ₩60,341 | ₩59,447 | ₩60,168 | +1.21% | 5.5천 |
|---|
| 2026.07.27 | ₩60,982 | ₩60,982 | ₩59,941 | ₩60,321 | -1.08% | 4.6천 |
|---|
| 2026.07.24 | ₩60,768 | ₩61,262 | ₩60,541 | ₩60,541 | -0.37% | 4.5천 |
|---|
| 2026.07.23 | ₩61,346 | ₩61,346 | ₩60,742 | ₩60,985 | -0.59% | 6천 |
|---|
| 2026.07.22 | ₩62,250 | ₩62,377 | ₩62,233 | ₩62,233 | -0.03% | 2.3천 |
|---|
| 2026.07.21 | ₩62,183 | ₩62,544 | ₩62,183 | ₩62,474 | +0.47% | 2.4천 |
|---|
| 2026.07.20 | ₩61,956 | ₩62,023 | ₩61,609 | ₩61,609 | -0.56% | 1.5천 |
|---|
| 2026.07.17 | ₩61,476 | ₩61,903 | ₩61,476 | ₩61,580 | +0.17% | 2.7천 |
|---|
| 2026.07.16 | ₩62,157 | ₩62,413 | ₩62,143 | ₩62,413 | +0.41% | 900 |
|---|
| 2026.07.15 | ₩63,385 | ₩63,667 | ₩63,078 | ₩63,667 | +0.44% | 1.8천 |
|---|
| 2026.07.14 | ₩62,584 | ₩63,458 | ₩62,584 | ₩63,365 | +1.25% | 3천 |
|---|
| 2026.07.13 | ₩63,331 | ₩63,331 | ₩62,653 | ₩62,653 | -1.07% | 1.1만 |
|---|
| 2026.07.10 | ₩63,398 | ₩63,812 | ₩63,398 | ₩63,765 | +0.58% | 1천 |
|---|
| 2026.07.09 | ₩62,490 | ₩63,558 | ₩62,490 | ₩63,497 | +1.61% | 1.6만 |
|---|
| 2026.07.08 | ₩62,123 | ₩62,631 | ₩62,077 | ₩62,544 | +0.68% | 6.3천 |
|---|
| 2026.07.07 | ₩63,185 | ₩63,198 | ₩62,010 | ₩62,392 | -1.26% | 6.7천 |
|---|
| 2026.07.06 | ₩62,904 | ₩63,545 | ₩62,904 | ₩63,198 | +0.47% | 1.6만 |
|---|
| 2026.07.02 | ₩62,477 | ₩63,047 | ₩62,477 | ₩63,047 | +0.91% | 7.7천 |
|---|
| 2026.07.01 | ₩63,372 | ₩63,458 | ₩62,811 | ₩63,331 | -0.06% | 3만 |
|---|
| 2026.06.30 | ₩62,450 | ₩63,732 | ₩62,450 | ₩63,705 | +2.01% | 7.9천 |
|---|
| 2026.06.29 | ₩61,556 | ₩62,250 | ₩61,382 | ₩62,237 | +1.11% | 2.9만 |
|---|
| 2026.06.26 | ₩60,528 | ₩61,257 | ₩60,368 | ₩61,257 | +1.20% | 8.6천 |
|---|
| 2026.06.25 | ₩61,476 | ₩61,476 | ₩60,675 | ₩60,903 | -0.93% | 20.8만 |
|---|
| 2026.06.24 | ₩61,436 | ₩61,943 | ₩61,274 | ₩61,274 | -0.26% | 1.5만 |
|---|
| 2026.06.23 | ₩61,649 | ₩62,197 | ₩61,631 | ₩61,880 | +0.37% | 3.1만 |
|---|
| 2026.06.22 | ₩63,323 | ₩63,323 | ₩62,691 | ₩62,723 | -0.95% | 8.2천 |
|---|
| 2026.06.18 | ₩62,958 | ₩63,570 | ₩62,958 | ₩63,570 | +0.97% | 1.8만 |
|---|
| 2026.06.17 | ₩63,505 | ₩63,505 | ₩62,490 | ₩62,533 | -1.53% | 14.3만 |
|---|
| 2026.06.16 | ₩63,819 | ₩63,819 | ₩63,392 | ₩63,392 | -0.67% | 1.1천 |
|---|
| 2026.06.15 | ₩63,331 | ₩64,039 | ₩63,331 | ₩63,828 | +0.78% | 1.5천 |
|---|
| 2026.06.12 | ₩62,384 | ₩62,384 | ₩61,810 | ₩62,183 | -0.32% | 1천 |
|---|
| 2026.06.11 | ₩61,236 | ₩62,344 | ₩61,115 | ₩62,270 | +1.69% | 4만 |
|---|
| 2026.06.10 | ₩61,703 | ₩61,703 | ₩61,278 | ₩61,278 | -0.69% | 2.2천 |
|---|
| 2026.06.09 | ₩63,291 | ₩63,598 | ₩61,236 | ₩62,477 | -1.29% | 2.2만 |
|---|
| 2026.06.08 | ₩63,185 | ₩63,505 | ₩62,962 | ₩62,962 | -0.35% | 4.4천 |
|---|
| 2026.06.05 | ₩64,648 | ₩64,648 | ₩62,824 | ₩62,824 | -2.82% | 2.1천 |
|---|
| 2026.06.04 | ₩64,426 | ₩65,094 | ₩64,359 | ₩65,036 | +0.95% | 3.5천 |
|---|
| 2026.06.03 | ₩65,281 | ₩65,281 | ₩64,907 | ₩65,004 | -0.42% | 7.3천 |
|---|
| 2026.06.02 | ₩66,095 | ₩66,095 | ₩65,827 | ₩65,827 | -0.41% | 2.7천 |
|---|
| 2026.06.01 | ₩65,841 | ₩66,375 | ₩65,841 | ₩66,188 | +0.53% | 6.2천 |
|---|
| 2026.05.29 | ₩65,534 | ₩65,841 | ₩65,531 | ₩65,741 | +0.32% | 1.3천 |
|---|
| 2026.05.28 | ₩65,040 | ₩65,441 | ₩65,040 | ₩65,395 | +0.55% | 1.4만 |
|---|
| 2026.05.27 | ₩64,399 | ₩64,573 | ₩64,399 | ₩64,486 | +0.13% | 2.4천 |
|---|
| 2026.05.26 | ₩64,266 | ₩64,349 | ₩64,266 | ₩64,349 | +0.13% | 1.1천 |
|---|
| 2026.05.22 | ₩64,066 | ₩64,166 | ₩63,972 | ₩63,972 | -0.15% | 900 |
|---|
| 2026.05.21 | ₩63,518 | ₩64,026 | ₩63,398 | ₩63,804 | +0.45% | 5.9천 |
|---|
| 2026.05.20 | ₩63,078 | ₩63,743 | ₩63,078 | ₩63,743 | +1.05% | 1.3천 |
|---|
| 2026.05.19 | ₩63,158 | ₩63,171 | ₩62,744 | ₩62,971 | -0.30% | 1.7만 |
|---|
| 2026.05.18 | ₩63,665 | ₩63,665 | ₩63,071 | ₩63,458 | -0.33% | 3.3천 |
|---|
| 2026.05.15 | ₩63,999 | ₩64,286 | ₩63,558 | ₩63,671 | -0.51% | 5.4천 |
|---|
| 2026.05.14 | ₩63,952 | ₩64,560 | ₩63,952 | ₩64,505 | +0.86% | 7천 |
|---|
| 2026.05.13 | ₩63,105 | ₩63,773 | ₩63,051 | ₩63,712 | +0.96% | 1.8천 |
|---|
| 2026.05.12 | ₩62,944 | ₩63,127 | ₩62,864 | ₩63,127 | +0.29% | 2.6천 |
|---|
| 2026.05.11 | ₩62,891 | ₩63,480 | ₩62,891 | ₩63,199 | +0.49% | 5.7천 |
|---|
| 2026.05.08 | ₩63,105 | ₩63,385 | ₩63,105 | ₩63,291 | +0.30% | 1만 |
|---|
| 2026.05.07 | ₩63,105 | ₩63,358 | ₩62,918 | ₩62,963 | -0.22% | 3.5천 |
|---|
| 2026.05.06 | ₩62,450 | ₩62,752 | ₩62,450 | ₩62,752 | +0.48% | 1.5천 |
|---|
| 2026.05.05 | ₩61,516 | ₩61,569 | ₩61,436 | ₩61,450 | -0.11% | 3.8천 |
|---|
| 2026.05.04 | ₩61,476 | ₩61,623 | ₩61,009 | ₩61,245 | -0.38% | 2.9천 |
|---|
| 2026.05.01 | ₩61,676 | ₩61,676 | ₩61,513 | ₩61,513 | -0.26% | 1.3천 |
|---|
| 2026.04.30 | ₩60,488 | ₩61,209 | ₩60,261 | ₩61,093 | +1.00% | 5.2천 |
|---|
| 2026.04.29 | ₩61,075 | ₩61,075 | ₩60,735 | ₩60,860 | -0.35% | 3천 |
|---|
| 2026.04.28 | ₩60,755 | ₩61,102 | ₩60,755 | ₩61,043 | +0.47% | 1.3만 |
|---|
| 2026.04.27 | ₩61,316 | ₩61,617 | ₩61,262 | ₩61,617 | +0.49% | 1.7천 |
|---|
| 2026.04.24 | ₩60,888 | ₩61,515 | ₩60,768 | ₩61,515 | +1.03% | 6.7천 |
|---|
| 2026.04.23 | ₩60,969 | ₩61,115 | ₩60,555 | ₩60,576 | -0.64% | 4천 |
|---|
| 2026.04.22 | ₩60,621 | ₩61,422 | ₩60,621 | ₩61,422 | +1.32% | 2.3천 |
|---|
| 2026.04.21 | ₩60,661 | ₩60,915 | ₩60,262 | ₩60,361 | -0.50% | 9.3천 |
|---|
| 2026.04.20 | ₩60,982 | ₩60,982 | ₩60,583 | ₩60,871 | -0.18% | 3.7천 |
|---|
| 2026.04.17 | ₩60,928 | ₩61,262 | ₩60,788 | ₩61,086 | +0.26% | 4.8천 |
|---|
| 2026.04.16 | ₩60,274 | ₩60,380 | ₩59,954 | ₩60,209 | -0.11% | 6.8천 |
|---|
| 2026.04.15 | ₩59,367 | ₩60,268 | ₩59,367 | ₩60,268 | +1.52% | 7.4천 |
|---|
| 2026.04.14 | ₩58,325 | ₩59,206 | ₩58,325 | ₩59,157 | +1.43% | 1.6천 |
|---|
| 2026.04.13 | ₩57,444 | ₩58,002 | ₩57,431 | ₩58,002 | +0.97% | 2.4천 |
|---|
| 2026.04.10 | ₩57,297 | ₩57,297 | ₩57,070 | ₩57,204 | -0.16% | 2.7천 |
|---|
| 2026.04.09 | ₩56,563 | ₩56,937 | ₩56,563 | ₩56,937 | +0.66% | 4.1천 |
|---|
| 2026.04.08 | ₩57,057 | ₩57,057 | ₩56,390 | ₩56,576 | -0.84% | 8.5천 |
|---|
| 2026.04.07 | ₩54,627 | ₩55,008 | ₩54,220 | ₩55,008 | +0.70% | 1.1만 |
|---|
| 2026.04.06 | ₩54,641 | ₩54,974 | ₩54,641 | ₩54,861 | +0.40% | 1.3만 |
|---|
| 2026.04.02 | ₩53,840 | ₩54,666 | ₩53,693 | ₩54,666 | +1.53% | 2.6천 |
|---|
| 2026.04.01 | ₩54,481 | ₩55,015 | ₩54,374 | ₩54,659 | +0.33% | 3.4만 |
|---|
| 2026.03.31 | ₩52,905 | ₩54,080 | ₩52,818 | ₩54,064 | +2.19% | 4.5만 |
|---|
| 2026.03.30 | ₩52,718 | ₩52,718 | ₩51,837 | ₩52,038 | -1.29% | 2.2만 |
|---|
| 2026.03.27 | ₩53,279 | ₩53,279 | ₩52,238 | ₩52,358 | -1.73% | 2.9만 |
|---|
| 2026.03.26 | ₩54,454 | ₩54,614 | ₩53,546 | ₩53,546 | -1.67% | 1.4만 |
|---|
| 2026.03.25 | ₩55,375 | ₩55,375 | ₩54,881 | ₩54,930 | -0.80% | 4.6천 |
|---|
| 2026.03.24 | ₩54,841 | ₩54,868 | ₩54,494 | ₩54,534 | -0.56% | 1.1만 |
|---|
| 2026.03.23 | ₩55,095 | ₩55,575 | ₩55,095 | ₩55,201 | +0.19% | 9.5천 |
|---|
| 2026.03.20 | ₩55,228 | ₩55,228 | ₩54,133 | ₩54,335 | -1.62% | 7.2천 |
|---|
| 2026.03.19 | ₩55,195 | ₩55,402 | ₩55,009 | ₩55,396 | +0.37% | 1만 |
|---|
| 2026.03.18 | ₩56,243 | ₩56,243 | ₩55,682 | ₩55,682 | -1.00% | 3.9천 |
|---|
| 2026.03.17 | ₩56,924 | ₩56,964 | ₩56,443 | ₩56,492 | -0.76% | 1.9만 |
|---|
| 2026.03.16 | ₩56,269 | ₩56,590 | ₩56,269 | ₩56,511 | +0.43% | 7.6천 |
|---|
| 2026.03.13 | ₩56,653 | ₩56,653 | ₩55,749 | ₩55,765 | -1.57% | 3.6만 |
|---|
| 2026.03.12 | ₩56,536 | ₩56,683 | ₩56,446 | ₩56,446 | -0.16% | 2.7천 |
|---|
| 2026.03.11 | ₩57,925 | ₩57,925 | ₩57,564 | ₩57,564 | -0.62% | 1.5천 |
|---|
| 2026.03.10 | ₩57,925 | ₩57,925 | ₩57,631 | ₩57,631 | -0.51% | 3.3천 |
|---|
| 2026.03.09 | ₩56,430 | ₩57,684 | ₩56,316 | ₩57,684 | +2.22% | 2.1만 |
|---|
| 2026.03.06 | ₩57,164 | ₩57,478 | ₩57,045 | ₩57,045 | -0.21% | 3.7천 |
|---|
| 2026.03.05 | ₩57,885 | ₩57,885 | ₩57,211 | ₩57,831 | -0.09% | 9.6천 |
|---|
| 2026.03.04 | ₩57,177 | ₩57,938 | ₩57,124 | ₩57,753 | +1.01% | 9.1천 |
|---|
| 2026.03.03 | ₩56,309 | ₩57,033 | ₩56,309 | ₩57,033 | +1.28% | 9.8천 |
|---|
| 2026.03.02 | ₩56,643 | ₩57,698 | ₩56,643 | ₩57,539 | +1.58% | 6.9천 |
|---|
| 2026.02.27 | ₩57,297 | ₩57,524 | ₩57,110 | ₩57,344 | +0.08% | 5.2천 |
|---|
| 2026.02.26 | ₩58,165 | ₩58,245 | ₩57,551 | ₩58,032 | -0.23% | 23.7만 |
|---|
| 2026.02.25 | ₩58,085 | ₩58,659 | ₩58,085 | ₩58,579 | +0.85% | 6.1천 |
|---|
| 2026.02.24 | ₩57,271 | ₩57,878 | ₩57,271 | ₩57,791 | +0.91% | 2만 |
|---|
| 2026.02.23 | ₩58,005 | ₩58,005 | ₩57,097 | ₩57,244 | -1.31% | 2만 |
|---|
| 2026.02.20 | ₩57,711 | ₩58,225 | ₩57,711 | ₩58,085 | +0.65% | 1.2만 |
|---|
| 2026.02.19 | ₩57,431 | ₩57,725 | ₩57,431 | ₩57,631 | +0.35% | 1.6만 |
|---|
| 2026.02.18 | ₩57,911 | ₩58,018 | ₩57,564 | ₩57,778 | -0.23% | 9천 |
|---|
| 2026.02.17 | ₩56,697 | ₩57,444 | ₩56,483 | ₩57,260 | +0.99% | 28.7만 |
|---|
| 2026.02.13 | ₩57,156 | ₩57,417 | ₩56,898 | ₩56,898 | -0.45% | 9.7천 |
|---|
| 2026.02.12 | ₩58,739 | ₩58,739 | ₩57,327 | ₩57,327 | -2.40% | 9.1천 |
|---|
| 2026.02.11 | ₩59,033 | ₩59,086 | ₩58,272 | ₩58,554 | -0.81% | 1.4만 |
|---|
| 2026.02.10 | ₩59,260 | ₩59,260 | ₩58,787 | ₩58,787 | -0.80% | 7.6천 |
|---|
| 2026.02.09 | ₩58,205 | ₩59,126 | ₩58,205 | ₩58,979 | +1.33% | 4.7천 |
|---|
| 2026.02.06 | ₩57,337 | ₩58,325 | ₩57,337 | ₩58,325 | +1.72% | 1만 |
|---|
| 2026.02.05 | ₩57,775 | ₩57,775 | ₩56,910 | ₩57,026 | -1.30% | 2.8만 |
|---|
| 2026.02.04 | ₩58,953 | ₩58,953 | ₩57,564 | ₩58,132 | -1.39% | 2.1만 |
|---|
| 2026.02.03 | ₩59,340 | ₩59,340 | ₩58,445 | ₩58,953 | -0.65% | 26만 |
|---|
| 2026.02.02 | ₩60,208 | ₩60,394 | ₩60,141 | ₩60,168 | -0.07% | 7.3천 |
|---|
| 2026.01.30 | ₩60,261 | ₩60,261 | ₩59,901 | ₩59,957 | -0.51% | 1.2천 |
|---|
| 2026.01.29 | ₩60,808 | ₩60,808 | ₩59,327 | ₩60,448 | -0.59% | 2만 |
|---|
| 2026.01.28 | ₩61,289 | ₩61,289 | ₩60,862 | ₩61,035 | -0.41% | 8.9천 |
|---|
| 2026.01.27 | ₩61,129 | ₩61,322 | ₩61,129 | ₩61,249 | +0.20% | 29.9만 |
|---|
| 2026.01.26 | ₩60,569 | ₩60,875 | ₩60,568 | ₩60,738 | +0.28% | 3.4천 |
|---|
| 2026.01.23 | ₩59,994 | ₩60,475 | ₩59,887 | ₩60,301 | +0.51% | 7.4천 |
|---|
| 2026.01.22 | ₩60,034 | ₩60,128 | ₩59,887 | ₩60,007 | -0.04% | 3.9천 |
|---|
| 2026.01.21 | ₩59,046 | ₩59,901 | ₩58,859 | ₩59,523 | +0.81% | 2.6만 |
|---|
| 2026.01.20 | ₩59,527 | ₩59,754 | ₩59,019 | ₩59,050 | -0.80% | 1.6만 |
|---|
| 2026.01.16 | ₩60,780 | ₩60,862 | ₩60,651 | ₩60,651 | -0.21% | 4.3천 |
|---|
| 2026.01.15 | ₩61,155 | ₩61,155 | ₩60,727 | ₩60,742 | -0.68% | 36.7만 |
|---|
| 2026.01.14 | ₩61,075 | ₩61,089 | ₩60,248 | ₩60,576 | -0.82% | 9.8천 |
|---|
| 2026.01.13 | ₩61,596 | ₩61,636 | ₩61,258 | ₩61,543 | -0.09% | 5.2천 |
|---|
| 2026.01.12 | ₩61,302 | ₩61,916 | ₩61,302 | ₩61,729 | +0.70% | 9.3천 |
|---|
| 2026.01.09 | ₩61,302 | ₩61,743 | ₩61,171 | ₩61,640 | +0.55% | 3.8천 |
|---|
| 2026.01.08 | ₩61,171 | ₩61,329 | ₩61,026 | ₩61,289 | +0.19% | 1.8만 |
|---|
| 2026.01.07 | ₩61,689 | ₩62,197 | ₩61,689 | ₩61,859 | +0.27% | 2.6천 |
|---|
| 2026.01.06 | ₩61,529 | ₩61,716 | ₩61,449 | ₩61,636 | +0.17% | 5.1천 |
|---|
| 2026.01.05 | ₩61,489 | ₩61,747 | ₩61,396 | ₩61,396 | -0.15% | 4.2천 |
|---|
| 2026.01.02 | ₩61,923 | ₩62,022 | ₩60,955 | ₩61,182 | -1.20% | 6.3천 |
|---|
| 2025.12.31 | ₩61,943 | ₩61,943 | ₩61,426 | ₩61,426 | -0.83% | 5.8천 |
|---|
| 2025.12.30 | ₩61,866 | ₩61,956 | ₩61,756 | ₩61,756 | -0.18% | 5.9천 |
|---|
| 2025.12.29 | ₩61,796 | ₩61,956 | ₩61,796 | ₩61,956 | +0.26% | 600 |
|---|
| 2025.12.26 | ₩62,223 | ₩62,317 | ₩62,210 | ₩62,217 | -0.01% | 1.8천 |
|---|
| 2025.12.24 | ₩62,037 | ₩62,190 | ₩62,037 | ₩62,130 | +0.15% | 3.9천 |
|---|
| 2025.12.23 | ₩61,583 | ₩62,090 | ₩61,583 | ₩62,090 | +0.82% | 8.1천 |
|---|
| 2025.12.22 | ₩61,449 | ₩61,609 | ₩61,436 | ₩61,609 | +0.26% | 5천 |
|---|
| 2025.12.19 | ₩61,022 | ₩61,222 | ₩60,935 | ₩61,209 | +0.31% | 6.9천 |
|---|
| 2025.12.18 | ₩60,274 | ₩60,593 | ₩60,141 | ₩60,421 | +0.24% | 3.4천 |
|---|
| 2025.12.17 | ₩60,755 | ₩60,755 | ₩59,607 | ₩59,620 | -1.87% | 5.4천 |
|---|
| 2025.12.16 | ₩60,301 | ₩60,754 | ₩60,194 | ₩60,715 | +0.69% | 6.7천 |
|---|
| 2025.12.15 | ₩61,276 | ₩61,276 | ₩60,568 | ₩60,568 | -1.15% | 4.5천 |
|---|
| 2025.12.12 | ₩61,751 | ₩61,751 | ₩60,808 | ₩60,868 | -1.43% | 4.9천 |
|---|
| 2025.12.11 | ₩61,623 | ₩61,836 | ₩61,382 | ₩61,836 | +0.35% | 1.2천 |
|---|
| 2025.12.10 | ₩61,823 | ₩62,143 | ₩61,756 | ₩61,943 | +0.19% | 4.1천 |
|---|
| 2025.12.09 | ₩61,970 | ₩62,170 | ₩61,963 | ₩62,081 | +0.18% | 27.9만 |
|---|
| 2025.12.08 | ₩62,210 | ₩62,263 | ₩61,850 | ₩62,063 | -0.24% | 1.3만 |
|---|
| 2025.12.05 | ₩62,063 | ₩62,217 | ₩61,850 | ₩62,023 | -0.06% | 3.8천 |
|---|
| 2025.12.04 | ₩61,956 | ₩61,956 | ₩61,516 | ₩61,770 | -0.30% | 3.2천 |
|---|
| 2025.12.03 | ₩61,689 | ₩61,950 | ₩61,516 | ₩61,721 | +0.05% | 5.2천 |
|---|
| 2025.12.02 | ₩62,250 | ₩62,257 | ₩61,956 | ₩62,010 | -0.39% | 1.9천 |
|---|
| 2025.12.01 | ₩61,396 | ₩61,782 | ₩61,396 | ₩61,557 | +0.26% | 2천 |
|---|
| 2025.11.28 | ₩61,676 | ₩61,791 | ₩61,676 | ₩61,791 | +0.19% | 400 |
|---|
| 2025.11.26 | ₩61,302 | ₩61,604 | ₩61,302 | ₩61,604 | +0.49% | 700 |
|---|
| 2025.11.25 | ₩60,114 | ₩61,119 | ₩60,114 | ₩61,119 | +1.67% | 1.4천 |
|---|
| 2025.11.24 | ₩60,141 | ₩60,780 | ₩60,141 | ₩60,780 | +1.06% | 1천 |
|---|
| 2025.11.21 | ₩58,979 | ₩59,607 | ₩58,312 | ₩59,146 | +0.28% | 9.1천 |
|---|
| 2025.11.20 | ₩61,583 | ₩61,583 | ₩59,018 | ₩59,018 | -4.16% | 5.5천 |
|---|
| 2025.11.19 | ₩59,780 | ₩60,234 | ₩59,780 | ₩60,234 | +0.76% | 600 |
|---|
| 2025.11.18 | ₩59,914 | ₩60,193 | ₩59,359 | ₩59,782 | -0.22% | 4.2천 |
|---|
| 2025.11.17 | ₩60,702 | ₩61,022 | ₩60,254 | ₩60,468 | -0.38% | 3.2천 |
|---|
| 2025.11.14 | ₩59,861 | ₩61,342 | ₩59,861 | ₩60,987 | +1.88% | 4.4천 |
|---|
| 2025.11.13 | ₩61,943 | ₩61,943 | ₩60,830 | ₩60,830 | -1.80% | 3.2천 |
|---|
| 2025.11.12 | ₩62,651 | ₩62,651 | ₩61,978 | ₩62,141 | -0.81% | 3천 |
|---|
| 2025.11.11 | ₩62,143 | ₩62,317 | ₩61,890 | ₩62,243 | +0.16% | 4천 |
|---|
| 2025.11.10 | ₩61,876 | ₩62,437 | ₩61,876 | ₩62,437 | +0.91% | 7.2천 |
|---|
| 2025.11.07 | ₩60,688 | ₩60,882 | ₩59,807 | ₩60,882 | +0.32% | 8.4천 |
|---|
| 2025.11.06 | ₩62,063 | ₩62,063 | ₩61,075 | ₩61,075 | -1.59% | 1.1만 |
|---|
| 2025.11.05 | ₩62,223 | ₩62,651 | ₩62,223 | ₩62,296 | +0.12% | 1.2천 |
|---|
| 2025.11.04 | ₩62,677 | ₩62,918 | ₩62,290 | ₩62,290 | -0.62% | 3.5천 |
|---|
| 2025.11.03 | ₩63,652 | ₩63,652 | ₩63,318 | ₩63,334 | -0.50% | 3.4천 |
|---|
| 2025.10.31 | ₩63,677 | ₩63,677 | ₩62,824 | ₩63,091 | -0.92% | 1.9천 |
|---|
| 2025.10.30 | ₩63,478 | ₩63,478 | ₩62,892 | ₩62,892 | -0.92% | 4.2천 |
|---|
| 2025.10.29 | ₩64,079 | ₩64,293 | ₩63,865 | ₩64,119 | +0.06% | 5.6천 |
|---|
| 2025.10.28 | ₩63,398 | ₩63,739 | ₩63,345 | ₩63,721 | +0.51% | 3천 |
|---|
| 2025.10.27 | ₩62,824 | ₩62,991 | ₩62,611 | ₩62,991 | +0.27% | 2.7천 |
|---|
| 2025.10.24 | ₩61,649 | ₩62,037 | ₩61,649 | ₩61,879 | +0.37% | 5.2천 |
|---|
| 2025.10.23 | ₩60,595 | ₩61,342 | ₩60,595 | ₩61,254 | +1.09% | 5.5천 |
|---|
| 2025.10.22 | ₩61,236 | ₩61,316 | ₩60,489 | ₩60,715 | -0.85% | 5.7천 |
|---|
| 2025.10.21 | ₩61,262 | ₩61,289 | ₩61,155 | ₩61,189 | -0.12% | 4.7천 |
|---|
| 2025.10.20 | ₩60,768 | ₩61,329 | ₩60,768 | ₩61,187 | +0.69% | 3.9천 |
|---|
| 2025.10.17 | ₩59,914 | ₩60,548 | ₩59,914 | ₩60,435 | +0.87% | 2.7천 |
|---|
| 2025.10.16 | ₩60,581 | ₩60,848 | ₩60,160 | ₩60,160 | -0.70% | 600 |
|---|
| 2025.10.15 | ₩60,555 | ₩60,568 | ₩60,301 | ₩60,301 | -0.42% | 2.7천 |
|---|
| 2025.10.14 | ₩60,021 | ₩60,492 | ₩60,021 | ₩60,099 | +0.13% | 3.9천 |
|---|
| 2025.10.13 | ₩60,581 | ₩60,862 | ₩60,461 | ₩60,795 | +0.35% | 2.2만 |
|---|
| 2025.10.10 | ₩61,798 | ₩61,798 | ₩59,600 | ₩59,600 | -3.56% | 2.2만 |
|---|