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 | ₩65,905 | ₩65,905 | ₩65,832 | ₩65,832 | -0.11% | 4.1천 |
| 2026.10.08 | ₩65,999 | ₩66,307 | ₩65,377 | ₩65,471 | -0.80% | 6.6천 |
| 2026.10.07 | ₩66,141 | ₩66,436 | ₩66,059 | ₩66,436 | +0.45% | 8.4천 |
| 2026.10.06 | ₩66,648 | ₩66,648 | ₩66,574 | ₩66,574 | -0.11% | 400 |
| 2026.10.05 | ₩66,103 | ₩66,420 | ₩66,086 | ₩66,180 | +0.12% | 1.2만 |
| 2026.10.02 | ₩65,899 | ₩66,019 | ₩65,606 | ₩65,606 | -0.44% | 1.3만 |
| 2026.10.01 | ₩65,110 | ₩65,177 | ₩64,548 | ₩64,936 | -0.27% | 317.3만 |
| 2026.09.30 | ₩65,177 | ₩65,177 | ₩64,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,797 |
| -0.58% |
| 800 |
| 2026.09.29 | ₩64,989 | ₩64,989 | ₩64,655 | ₩64,731 | -0.40% | 5.1천 |
|---|
| 2026.09.28 | ₩64,789 | ₩64,896 | ₩64,521 | ₩64,588 | -0.31% | 2.2천 |
|---|
| 2026.09.25 | ₩65,043 | ₩65,243 | ₩64,882 | ₩65,171 | +0.20% | 2.6천 |
|---|
| 2026.09.24 | ₩64,307 | ₩64,885 | ₩64,214 | ₩64,885 | +0.90% | 1.7천 |
|---|
| 2026.09.23 | ₩65,337 | ₩65,337 | ₩64,590 | ₩64,602 | -1.13% | 5천 |
|---|
| 2026.09.22 | ₩65,377 | ₩65,391 | ₩65,270 | ₩65,385 | +0.01% | 7.8천 |
|---|
| 2026.09.21 | ₩64,080 | ₩65,243 | ₩64,080 | ₩65,205 | +1.76% | 2.2천 |
|---|
| 2026.09.18 | ₩63,452 | ₩63,524 | ₩63,331 | ₩63,524 | +0.11% | 4천 |
|---|
| 2026.09.17 | ₩63,041 | ₩63,207 | ₩63,010 | ₩63,207 | +0.26% | 5.7천 |
|---|
| 2026.09.16 | ₩62,729 | ₩62,776 | ₩62,114 | ₩62,114 | -0.98% | 1만 |
|---|
| 2026.09.15 | ₩62,409 | ₩62,582 | ₩61,967 | ₩62,043 | -0.58% | 1.1만 |
|---|
| 2026.09.14 | ₩62,181 | ₩62,663 | ₩62,021 | ₩62,475 | +0.47% | 6.1천 |
|---|
| 2026.09.11 | ₩63,211 | ₩63,211 | ₩63,006 | ₩63,006 | -0.32% | 22.8만 |
|---|
| 2026.09.10 | ₩62,716 | ₩62,716 | ₩62,491 | ₩62,491 | -0.36% | 4.4천 |
|---|
| 2026.09.09 | ₩63,211 | ₩63,211 | ₩63,050 | ₩63,089 | -0.19% | 5.2천 |
|---|
| 2026.09.08 | ₩63,492 | ₩63,652 | ₩63,440 | ₩63,440 | -0.08% | 3.4천 |
|---|
| 2026.09.04 | ₩63,799 | ₩63,799 | ₩63,492 | ₩63,695 | -0.16% | 1.2천 |
|---|
| 2026.09.03 | ₩63,318 | ₩63,764 | ₩63,318 | ₩63,674 | +0.56% | 9.9천 |
|---|
| 2026.09.02 | ₩62,429 | ₩62,828 | ₩62,429 | ₩62,828 | +0.64% | 800 |
|---|
| 2026.09.01 | ₩62,409 | ₩62,716 | ₩62,409 | ₩62,409 | 0.00% | 1.3만 |
|---|
| 2026.08.31 | ₩62,930 | ₩63,224 | ₩62,930 | ₩63,211 | +0.45% | 2.9천 |
|---|
| 2026.08.28 | ₩63,585 | ₩63,585 | ₩63,353 | ₩63,353 | -0.37% | 3.6천 |
|---|
| 2026.08.27 | ₩63,345 | ₩63,825 | ₩63,345 | ₩63,825 | +0.76% | 1.1천 |
|---|
| 2026.08.26 | ₩62,903 | ₩62,903 | ₩62,489 | ₩62,744 | -0.25% | 18.3만 |
|---|
| 2026.08.25 | ₩62,957 | ₩62,984 | ₩62,756 | ₩62,918 | -0.06% | 2.9천 |
|---|
| 2026.08.24 | ₩62,449 | ₩62,602 | ₩62,430 | ₩62,430 | -0.03% | 800 |
|---|
| 2026.08.21 | ₩63,050 | ₩63,145 | ₩62,997 | ₩63,041 | -0.01% | 2천 |
|---|
| 2026.08.20 | ₩62,890 | ₩62,890 | ₩62,643 | ₩62,716 | -0.28% | 800 |
|---|
| 2026.08.19 | ₩63,545 | ₩63,545 | ₩63,159 | ₩63,159 | -0.61% | 900 |
|---|
| 2026.08.18 | ₩63,746 | ₩63,746 | ₩63,318 | ₩63,374 | -0.58% | 29.7만 |
|---|
| 2026.08.17 | ₩64,711 | ₩64,936 | ₩64,397 | ₩64,397 | -0.49% | 1.6만 |
|---|
| 2026.08.14 | ₩64,816 | ₩64,816 | ₩64,481 | ₩64,500 | -0.49% | 1.6천 |
|---|
| 2026.08.13 | ₩64,762 | ₩64,869 | ₩64,762 | ₩64,766 | +0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩64,535 | ₩64,535 | ₩64,212 | ₩64,212 | -0.50% | 9.2천 |
|---|
| 2026.08.11 | ₩64,561 | ₩64,561 | ₩63,945 | ₩63,945 | -0.95% | 4.2천 |
|---|
| 2026.08.10 | ₩64,374 | ₩64,495 | ₩64,128 | ₩64,128 | -0.38% | 3.3천 |
|---|
| 2026.08.07 | ₩64,241 | ₩64,428 | ₩64,200 | ₩64,428 | +0.29% | 1.8천 |
|---|
| 2026.08.06 | ₩64,093 | ₩64,093 | ₩63,940 | ₩63,956 | -0.21% | 4.1천 |
|---|
| 2026.08.05 | ₩64,856 | ₩64,856 | ₩64,231 | ₩64,231 | -0.96% | 1.9천 |
|---|
| 2026.08.04 | ₩62,877 | ₩64,187 | ₩62,877 | ₩64,152 | +2.03% | 1.8천 |
|---|
| 2026.08.03 | ₩61,192 | ₩62,582 | ₩61,192 | ₩62,506 | +2.15% | 9.7천 |
|---|
| 2026.07.31 | ₩61,272 | ₩61,276 | ₩60,456 | ₩61,276 | +0.01% | 4.9천 |
|---|
| 2026.07.30 | ₩59,761 | ₩60,603 | ₩58,771 | ₩60,560 | +1.34% | 1.3천 |
|---|
| 2026.07.29 | ₩59,908 | ₩60,336 | ₩59,102 | ₩59,102 | -1.35% | 2천 |
|---|
| 2026.07.28 | ₩59,547 | ₩60,443 | ₩59,547 | ₩60,269 | +1.21% | 5.5천 |
|---|
| 2026.07.27 | ₩61,085 | ₩61,085 | ₩60,042 | ₩60,423 | -1.08% | 4.6천 |
|---|
| 2026.07.24 | ₩60,871 | ₩61,365 | ₩60,643 | ₩60,643 | -0.37% | 4.5천 |
|---|
| 2026.07.23 | ₩61,450 | ₩61,450 | ₩60,844 | ₩61,087 | -0.59% | 6천 |
|---|
| 2026.07.22 | ₩62,355 | ₩62,482 | ₩62,338 | ₩62,338 | -0.03% | 2.3천 |
|---|
| 2026.07.21 | ₩62,288 | ₩62,649 | ₩62,288 | ₩62,580 | +0.47% | 2.4천 |
|---|
| 2026.07.20 | ₩62,061 | ₩62,128 | ₩61,713 | ₩61,713 | -0.56% | 1.5천 |
|---|
| 2026.07.17 | ₩61,579 | ₩62,007 | ₩61,579 | ₩61,684 | +0.17% | 2.7천 |
|---|
| 2026.07.16 | ₩62,261 | ₩62,518 | ₩62,248 | ₩62,518 | +0.41% | 900 |
|---|
| 2026.07.15 | ₩63,492 | ₩63,774 | ₩63,184 | ₩63,774 | +0.44% | 1.8천 |
|---|
| 2026.07.14 | ₩62,689 | ₩63,565 | ₩62,689 | ₩63,472 | +1.25% | 3천 |
|---|
| 2026.07.13 | ₩63,438 | ₩63,438 | ₩62,759 | ₩62,759 | -1.07% | 1.1만 |
|---|
| 2026.07.10 | ₩63,505 | ₩63,920 | ₩63,505 | ₩63,873 | +0.58% | 1천 |
|---|
| 2026.07.09 | ₩62,596 | ₩63,666 | ₩62,596 | ₩63,604 | +1.61% | 1.6만 |
|---|
| 2026.07.08 | ₩62,228 | ₩62,736 | ₩62,181 | ₩62,649 | +0.68% | 6.3천 |
|---|
| 2026.07.07 | ₩63,291 | ₩63,304 | ₩62,114 | ₩62,497 | -1.26% | 6.7천 |
|---|
| 2026.07.06 | ₩63,010 | ₩63,652 | ₩63,010 | ₩63,304 | +0.47% | 1.6만 |
|---|
| 2026.07.02 | ₩62,582 | ₩63,153 | ₩62,582 | ₩63,153 | +0.91% | 7.7천 |
|---|
| 2026.07.01 | ₩63,478 | ₩63,565 | ₩62,917 | ₩63,438 | -0.06% | 3만 |
|---|
| 2026.06.30 | ₩62,556 | ₩63,839 | ₩62,556 | ₩63,813 | +2.01% | 7.9천 |
|---|
| 2026.06.29 | ₩61,660 | ₩62,355 | ₩61,486 | ₩62,342 | +1.11% | 2.9만 |
|---|
| 2026.06.26 | ₩60,630 | ₩61,360 | ₩60,470 | ₩61,360 | +1.20% | 8.6천 |
|---|
| 2026.06.25 | ₩61,579 | ₩61,579 | ₩60,777 | ₩61,006 | -0.93% | 20.8만 |
|---|
| 2026.06.24 | ₩61,539 | ₩62,047 | ₩61,378 | ₩61,378 | -0.26% | 1.5만 |
|---|
| 2026.06.23 | ₩61,753 | ₩62,302 | ₩61,735 | ₩61,985 | +0.37% | 3.1만 |
|---|
| 2026.06.22 | ₩63,430 | ₩63,430 | ₩62,796 | ₩62,828 | -0.95% | 8.2천 |
|---|
| 2026.06.18 | ₩63,064 | ₩63,678 | ₩63,064 | ₩63,678 | +0.97% | 1.8만 |
|---|
| 2026.06.17 | ₩63,612 | ₩63,612 | ₩62,596 | ₩62,639 | -1.53% | 14.3만 |
|---|
| 2026.06.16 | ₩63,926 | ₩63,926 | ₩63,498 | ₩63,498 | -0.67% | 1.1천 |
|---|
| 2026.06.15 | ₩63,438 | ₩64,147 | ₩63,438 | ₩63,936 | +0.78% | 1.5천 |
|---|
| 2026.06.12 | ₩62,489 | ₩62,489 | ₩61,914 | ₩62,288 | -0.32% | 1천 |
|---|
| 2026.06.11 | ₩61,339 | ₩62,449 | ₩61,218 | ₩62,375 | +1.69% | 4만 |
|---|
| 2026.06.10 | ₩61,807 | ₩61,807 | ₩61,382 | ₩61,382 | -0.69% | 2.2천 |
|---|
| 2026.06.09 | ₩63,398 | ₩63,706 | ₩61,339 | ₩62,582 | -1.29% | 2.2만 |
|---|
| 2026.06.08 | ₩63,291 | ₩63,612 | ₩63,068 | ₩63,068 | -0.35% | 4.4천 |
|---|
| 2026.06.05 | ₩64,757 | ₩64,757 | ₩62,930 | ₩62,930 | -2.82% | 2.1천 |
|---|
| 2026.06.04 | ₩64,535 | ₩65,203 | ₩64,468 | ₩65,146 | +0.95% | 3.5천 |
|---|
| 2026.06.03 | ₩65,391 | ₩65,391 | ₩65,016 | ₩65,114 | -0.42% | 7.3천 |
|---|
| 2026.06.02 | ₩66,206 | ₩66,206 | ₩65,937 | ₩65,937 | -0.41% | 2.7천 |
|---|
| 2026.06.01 | ₩65,952 | ₩66,487 | ₩65,952 | ₩66,300 | +0.53% | 6.2천 |
|---|
| 2026.05.29 | ₩65,645 | ₩65,952 | ₩65,642 | ₩65,852 | +0.32% | 1.3천 |
|---|
| 2026.05.28 | ₩65,150 | ₩65,551 | ₩65,150 | ₩65,506 | +0.55% | 1.4만 |
|---|
| 2026.05.27 | ₩64,508 | ₩64,682 | ₩64,508 | ₩64,595 | +0.13% | 2.4천 |
|---|
| 2026.05.26 | ₩64,374 | ₩64,457 | ₩64,374 | ₩64,457 | +0.13% | 1.1천 |
|---|
| 2026.05.22 | ₩64,174 | ₩64,274 | ₩64,080 | ₩64,080 | -0.15% | 900 |
|---|
| 2026.05.21 | ₩63,625 | ₩64,134 | ₩63,505 | ₩63,912 | +0.45% | 5.9천 |
|---|
| 2026.05.20 | ₩63,184 | ₩63,850 | ₩63,184 | ₩63,850 | +1.05% | 1.3천 |
|---|
| 2026.05.19 | ₩63,264 | ₩63,278 | ₩62,850 | ₩63,077 | -0.30% | 1.7만 |
|---|
| 2026.05.18 | ₩63,772 | ₩63,772 | ₩63,177 | ₩63,565 | -0.33% | 3.3천 |
|---|
| 2026.05.15 | ₩64,107 | ₩64,394 | ₩63,666 | ₩63,778 | -0.51% | 5.4천 |
|---|
| 2026.05.14 | ₩64,060 | ₩64,668 | ₩64,060 | ₩64,614 | +0.86% | 7천 |
|---|
| 2026.05.13 | ₩63,211 | ₩63,881 | ₩63,157 | ₩63,819 | +0.96% | 1.8천 |
|---|
| 2026.05.12 | ₩63,050 | ₩63,234 | ₩62,970 | ₩63,234 | +0.29% | 2.6천 |
|---|
| 2026.05.11 | ₩62,997 | ₩63,587 | ₩62,997 | ₩63,306 | +0.49% | 5.7천 |
|---|
| 2026.05.08 | ₩63,211 | ₩63,492 | ₩63,211 | ₩63,398 | +0.30% | 1만 |
|---|
| 2026.05.07 | ₩63,211 | ₩63,465 | ₩63,024 | ₩63,069 | -0.22% | 3.5천 |
|---|
| 2026.05.06 | ₩62,556 | ₩62,858 | ₩62,556 | ₩62,858 | +0.48% | 1.5천 |
|---|
| 2026.05.05 | ₩61,620 | ₩61,673 | ₩61,539 | ₩61,554 | -0.11% | 3.8천 |
|---|
| 2026.05.04 | ₩61,579 | ₩61,727 | ₩61,111 | ₩61,348 | -0.38% | 2.9천 |
|---|
| 2026.05.01 | ₩61,780 | ₩61,780 | ₩61,617 | ₩61,617 | -0.26% | 1.3천 |
|---|
| 2026.04.30 | ₩60,590 | ₩61,312 | ₩60,363 | ₩61,196 | +1.00% | 5.2천 |
|---|
| 2026.04.29 | ₩61,178 | ₩61,178 | ₩60,837 | ₩60,963 | -0.35% | 3천 |
|---|
| 2026.04.28 | ₩60,857 | ₩61,205 | ₩60,857 | ₩61,146 | +0.47% | 1.3만 |
|---|
| 2026.04.27 | ₩61,419 | ₩61,721 | ₩61,365 | ₩61,721 | +0.49% | 1.7천 |
|---|
| 2026.04.24 | ₩60,991 | ₩61,618 | ₩60,871 | ₩61,618 | +1.03% | 6.7천 |
|---|
| 2026.04.23 | ₩61,071 | ₩61,218 | ₩60,657 | ₩60,678 | -0.64% | 4천 |
|---|
| 2026.04.22 | ₩60,724 | ₩61,526 | ₩60,724 | ₩61,526 | +1.32% | 2.3천 |
|---|
| 2026.04.21 | ₩60,764 | ₩61,018 | ₩60,364 | ₩60,463 | -0.50% | 9.3천 |
|---|
| 2026.04.20 | ₩61,085 | ₩61,085 | ₩60,685 | ₩60,974 | -0.18% | 3.7천 |
|---|
| 2026.04.17 | ₩61,031 | ₩61,365 | ₩60,891 | ₩61,189 | +0.26% | 4.8천 |
|---|
| 2026.04.16 | ₩60,376 | ₩60,482 | ₩60,055 | ₩60,310 | -0.11% | 6.8천 |
|---|
| 2026.04.15 | ₩59,467 | ₩60,369 | ₩59,467 | ₩60,369 | +1.52% | 7.4천 |
|---|
| 2026.04.14 | ₩58,424 | ₩59,306 | ₩58,424 | ₩59,257 | +1.43% | 1.6천 |
|---|
| 2026.04.13 | ₩57,541 | ₩58,100 | ₩57,528 | ₩58,100 | +0.97% | 2.4천 |
|---|
| 2026.04.10 | ₩57,394 | ₩57,394 | ₩57,167 | ₩57,300 | -0.16% | 2.7천 |
|---|
| 2026.04.09 | ₩56,658 | ₩57,033 | ₩56,658 | ₩57,033 | +0.66% | 4.1천 |
|---|
| 2026.04.08 | ₩57,153 | ₩57,153 | ₩56,485 | ₩56,672 | -0.84% | 8.5천 |
|---|
| 2026.04.07 | ₩54,719 | ₩55,101 | ₩54,312 | ₩55,101 | +0.70% | 1.1만 |
|---|
| 2026.04.06 | ₩54,733 | ₩55,067 | ₩54,733 | ₩54,953 | +0.40% | 1.3만 |
|---|
| 2026.04.02 | ₩53,930 | ₩54,758 | ₩53,783 | ₩54,758 | +1.53% | 2.6천 |
|---|
| 2026.04.01 | ₩54,572 | ₩55,107 | ₩54,465 | ₩54,752 | +0.33% | 3.4만 |
|---|
| 2026.03.31 | ₩52,994 | ₩54,171 | ₩52,908 | ₩54,155 | +2.19% | 4.5만 |
|---|
| 2026.03.30 | ₩52,807 | ₩52,807 | ₩51,925 | ₩52,125 | -1.29% | 2.2만 |
|---|
| 2026.03.27 | ₩53,369 | ₩53,369 | ₩52,326 | ₩52,446 | -1.73% | 2.9만 |
|---|
| 2026.03.26 | ₩54,546 | ₩54,706 | ₩53,636 | ₩53,636 | -1.67% | 1.4만 |
|---|
| 2026.03.25 | ₩55,468 | ₩55,468 | ₩54,974 | ₩55,023 | -0.80% | 4.6천 |
|---|
| 2026.03.24 | ₩54,933 | ₩54,960 | ₩54,586 | ₩54,626 | -0.56% | 1.1만 |
|---|
| 2026.03.23 | ₩55,187 | ₩55,669 | ₩55,187 | ₩55,294 | +0.19% | 9.5천 |
|---|
| 2026.03.20 | ₩55,321 | ₩55,321 | ₩54,225 | ₩54,427 | -1.62% | 7.2천 |
|---|
| 2026.03.19 | ₩55,288 | ₩55,495 | ₩55,102 | ₩55,490 | +0.37% | 1만 |
|---|
| 2026.03.18 | ₩56,338 | ₩56,338 | ₩55,776 | ₩55,776 | -1.00% | 3.9천 |
|---|
| 2026.03.17 | ₩57,019 | ₩57,060 | ₩56,538 | ₩56,588 | -0.76% | 1.9만 |
|---|
| 2026.03.16 | ₩56,364 | ₩56,685 | ₩56,364 | ₩56,606 | +0.43% | 7.6천 |
|---|
| 2026.03.13 | ₩56,748 | ₩56,748 | ₩55,843 | ₩55,859 | -1.57% | 3.6만 |
|---|
| 2026.03.12 | ₩56,632 | ₩56,779 | ₩56,541 | ₩56,541 | -0.16% | 2.7천 |
|---|
| 2026.03.11 | ₩58,022 | ₩58,022 | ₩57,661 | ₩57,661 | -0.62% | 1.5천 |
|---|
| 2026.03.10 | ₩58,022 | ₩58,022 | ₩57,728 | ₩57,728 | -0.51% | 3.3천 |
|---|
| 2026.03.09 | ₩56,525 | ₩57,782 | ₩56,411 | ₩57,782 | +2.22% | 2.1만 |
|---|
| 2026.03.06 | ₩57,260 | ₩57,574 | ₩57,141 | ₩57,141 | -0.21% | 3.7천 |
|---|
| 2026.03.05 | ₩57,982 | ₩57,982 | ₩57,307 | ₩57,929 | -0.09% | 9.6천 |
|---|
| 2026.03.04 | ₩57,274 | ₩58,036 | ₩57,220 | ₩57,850 | +1.01% | 9.1천 |
|---|
| 2026.03.03 | ₩56,404 | ₩57,129 | ₩56,404 | ₩57,129 | +1.28% | 9.8천 |
|---|
| 2026.03.02 | ₩56,739 | ₩57,795 | ₩56,739 | ₩57,636 | +1.58% | 6.9천 |
|---|
| 2026.02.27 | ₩57,394 | ₩57,621 | ₩57,207 | ₩57,441 | +0.08% | 5.2천 |
|---|
| 2026.02.26 | ₩58,263 | ₩58,343 | ₩57,648 | ₩58,129 | -0.23% | 23.7만 |
|---|
| 2026.02.25 | ₩58,183 | ₩58,758 | ₩58,183 | ₩58,678 | +0.85% | 6.1천 |
|---|
| 2026.02.24 | ₩57,367 | ₩57,976 | ₩57,367 | ₩57,889 | +0.91% | 2만 |
|---|
| 2026.02.23 | ₩58,103 | ₩58,103 | ₩57,193 | ₩57,340 | -1.31% | 2만 |
|---|
| 2026.02.20 | ₩57,808 | ₩58,323 | ₩57,808 | ₩58,183 | +0.65% | 1.2만 |
|---|
| 2026.02.19 | ₩57,528 | ₩57,822 | ₩57,528 | ₩57,728 | +0.35% | 1.6만 |
|---|
| 2026.02.18 | ₩58,009 | ₩58,116 | ₩57,661 | ₩57,875 | -0.23% | 9천 |
|---|
| 2026.02.17 | ₩56,792 | ₩57,541 | ₩56,578 | ₩57,356 | +0.99% | 28.7만 |
|---|
| 2026.02.13 | ₩57,252 | ₩57,514 | ₩56,994 | ₩56,994 | -0.45% | 9.7천 |
|---|
| 2026.02.12 | ₩58,838 | ₩58,838 | ₩57,423 | ₩57,423 | -2.40% | 9.1천 |
|---|
| 2026.02.11 | ₩59,132 | ₩59,186 | ₩58,370 | ₩58,652 | -0.81% | 1.4만 |
|---|
| 2026.02.10 | ₩59,360 | ₩59,360 | ₩58,886 | ₩58,886 | -0.80% | 7.6천 |
|---|
| 2026.02.09 | ₩58,303 | ₩59,226 | ₩58,303 | ₩59,079 | +1.33% | 4.7천 |
|---|
| 2026.02.06 | ₩57,434 | ₩58,424 | ₩57,434 | ₩58,424 | +1.72% | 1만 |
|---|
| 2026.02.05 | ₩57,873 | ₩57,873 | ₩57,006 | ₩57,122 | -1.30% | 2.8만 |
|---|
| 2026.02.04 | ₩59,052 | ₩59,052 | ₩57,661 | ₩58,230 | -1.39% | 2.1만 |
|---|
| 2026.02.03 | ₩59,440 | ₩59,440 | ₩58,544 | ₩59,052 | -0.65% | 26만 |
|---|
| 2026.02.02 | ₩60,309 | ₩60,496 | ₩60,242 | ₩60,269 | -0.07% | 7.3천 |
|---|
| 2026.01.30 | ₩60,363 | ₩60,363 | ₩60,002 | ₩60,058 | -0.51% | 1.2천 |
|---|
| 2026.01.29 | ₩60,911 | ₩60,911 | ₩59,426 | ₩60,550 | -0.59% | 2만 |
|---|
| 2026.01.28 | ₩61,392 | ₩61,392 | ₩60,964 | ₩61,138 | -0.41% | 8.9천 |
|---|
| 2026.01.27 | ₩61,232 | ₩61,426 | ₩61,232 | ₩61,352 | +0.20% | 29.9만 |
|---|
| 2026.01.26 | ₩60,671 | ₩60,978 | ₩60,670 | ₩60,840 | +0.28% | 3.4천 |
|---|
| 2026.01.23 | ₩60,095 | ₩60,577 | ₩59,988 | ₩60,403 | +0.51% | 7.4천 |
|---|
| 2026.01.22 | ₩60,135 | ₩60,229 | ₩59,988 | ₩60,108 | -0.04% | 3.9천 |
|---|
| 2026.01.21 | ₩59,146 | ₩60,002 | ₩58,958 | ₩59,623 | +0.81% | 2.6만 |
|---|
| 2026.01.20 | ₩59,627 | ₩59,854 | ₩59,119 | ₩59,150 | -0.80% | 1.6만 |
|---|
| 2026.01.16 | ₩60,883 | ₩60,964 | ₩60,753 | ₩60,753 | -0.21% | 4.3천 |
|---|
| 2026.01.15 | ₩61,259 | ₩61,259 | ₩60,829 | ₩60,844 | -0.68% | 36.7만 |
|---|
| 2026.01.14 | ₩61,178 | ₩61,192 | ₩60,349 | ₩60,678 | -0.82% | 9.8천 |
|---|
| 2026.01.13 | ₩61,700 | ₩61,740 | ₩61,361 | ₩61,646 | -0.09% | 5.2천 |
|---|
| 2026.01.12 | ₩61,406 | ₩62,021 | ₩61,406 | ₩61,834 | +0.70% | 9.3천 |
|---|
| 2026.01.09 | ₩61,406 | ₩61,847 | ₩61,275 | ₩61,744 | +0.55% | 3.8천 |
|---|
| 2026.01.08 | ₩61,275 | ₩61,432 | ₩61,129 | ₩61,392 | +0.19% | 1.8만 |
|---|
| 2026.01.07 | ₩61,793 | ₩62,302 | ₩61,793 | ₩61,963 | +0.27% | 2.6천 |
|---|
| 2026.01.06 | ₩61,633 | ₩61,820 | ₩61,553 | ₩61,740 | +0.17% | 5.1천 |
|---|
| 2026.01.05 | ₩61,593 | ₩61,851 | ₩61,499 | ₩61,499 | -0.15% | 4.2천 |
|---|
| 2026.01.02 | ₩62,027 | ₩62,126 | ₩61,058 | ₩61,285 | -1.20% | 6.3천 |
|---|
| 2025.12.31 | ₩62,047 | ₩62,047 | ₩61,530 | ₩61,530 | -0.83% | 5.8천 |
|---|
| 2025.12.30 | ₩61,970 | ₩62,061 | ₩61,860 | ₩61,860 | -0.18% | 5.9천 |
|---|
| 2025.12.29 | ₩61,900 | ₩62,061 | ₩61,900 | ₩62,061 | +0.26% | 600 |
|---|
| 2025.12.26 | ₩62,328 | ₩62,422 | ₩62,315 | ₩62,322 | -0.01% | 1.8천 |
|---|
| 2025.12.24 | ₩62,141 | ₩62,295 | ₩62,141 | ₩62,235 | +0.15% | 3.9천 |
|---|
| 2025.12.23 | ₩61,686 | ₩62,195 | ₩61,686 | ₩62,195 | +0.82% | 8.1천 |
|---|
| 2025.12.22 | ₩61,553 | ₩61,713 | ₩61,539 | ₩61,713 | +0.26% | 5천 |
|---|
| 2025.12.19 | ₩61,125 | ₩61,325 | ₩61,038 | ₩61,312 | +0.31% | 6.9천 |
|---|
| 2025.12.18 | ₩60,376 | ₩60,696 | ₩60,242 | ₩60,523 | +0.24% | 3.4천 |
|---|
| 2025.12.17 | ₩60,857 | ₩60,857 | ₩59,707 | ₩59,721 | -1.87% | 5.4천 |
|---|
| 2025.12.16 | ₩60,403 | ₩60,856 | ₩60,296 | ₩60,817 | +0.69% | 6.7천 |
|---|
| 2025.12.15 | ₩61,379 | ₩61,379 | ₩60,670 | ₩60,670 | -1.15% | 4.5천 |
|---|
| 2025.12.12 | ₩61,855 | ₩61,855 | ₩60,911 | ₩60,971 | -1.43% | 4.9천 |
|---|
| 2025.12.11 | ₩61,727 | ₩61,940 | ₩61,486 | ₩61,940 | +0.35% | 1.2천 |
|---|
| 2025.12.10 | ₩61,927 | ₩62,248 | ₩61,860 | ₩62,047 | +0.19% | 4.1천 |
|---|
| 2025.12.09 | ₩62,074 | ₩62,275 | ₩62,068 | ₩62,185 | +0.18% | 27.9만 |
|---|
| 2025.12.08 | ₩62,315 | ₩62,368 | ₩61,954 | ₩62,168 | -0.24% | 1.3만 |
|---|
| 2025.12.05 | ₩62,168 | ₩62,322 | ₩61,954 | ₩62,128 | -0.06% | 3.8천 |
|---|
| 2025.12.04 | ₩62,061 | ₩62,061 | ₩61,620 | ₩61,874 | -0.30% | 3.2천 |
|---|
| 2025.12.03 | ₩61,793 | ₩62,054 | ₩61,620 | ₩61,825 | +0.05% | 5.2천 |
|---|
| 2025.12.02 | ₩62,355 | ₩62,362 | ₩62,061 | ₩62,114 | -0.39% | 1.9천 |
|---|
| 2025.12.01 | ₩61,499 | ₩61,886 | ₩61,499 | ₩61,661 | +0.26% | 2천 |
|---|
| 2025.11.28 | ₩61,780 | ₩61,895 | ₩61,780 | ₩61,895 | +0.19% | 400 |
|---|
| 2025.11.26 | ₩61,406 | ₩61,708 | ₩61,406 | ₩61,708 | +0.49% | 700 |
|---|
| 2025.11.25 | ₩60,215 | ₩61,222 | ₩60,215 | ₩61,222 | +1.67% | 1.4천 |
|---|
| 2025.11.24 | ₩60,242 | ₩60,883 | ₩60,242 | ₩60,883 | +1.06% | 1천 |
|---|
| 2025.11.21 | ₩59,079 | ₩59,707 | ₩58,410 | ₩59,246 | +0.28% | 9.1천 |
|---|
| 2025.11.20 | ₩61,686 | ₩61,686 | ₩59,118 | ₩59,118 | -4.16% | 5.5천 |
|---|
| 2025.11.19 | ₩59,881 | ₩60,336 | ₩59,881 | ₩60,336 | +0.76% | 600 |
|---|
| 2025.11.18 | ₩60,015 | ₩60,294 | ₩59,459 | ₩59,882 | -0.22% | 4.2천 |
|---|
| 2025.11.17 | ₩60,804 | ₩61,125 | ₩60,356 | ₩60,570 | -0.38% | 3.2천 |
|---|
| 2025.11.14 | ₩59,961 | ₩61,446 | ₩59,961 | ₩61,090 | +1.88% | 4.4천 |
|---|
| 2025.11.13 | ₩62,047 | ₩62,047 | ₩60,932 | ₩60,932 | -1.80% | 3.2천 |
|---|
| 2025.11.12 | ₩62,756 | ₩62,756 | ₩62,082 | ₩62,245 | -0.81% | 3천 |
|---|
| 2025.11.11 | ₩62,248 | ₩62,422 | ₩61,994 | ₩62,348 | +0.16% | 4천 |
|---|
| 2025.11.10 | ₩61,981 | ₩62,542 | ₩61,981 | ₩62,542 | +0.91% | 7.2천 |
|---|
| 2025.11.07 | ₩60,790 | ₩60,984 | ₩59,908 | ₩60,984 | +0.32% | 8.4천 |
|---|
| 2025.11.06 | ₩62,168 | ₩62,168 | ₩61,178 | ₩61,178 | -1.59% | 1.1만 |
|---|
| 2025.11.05 | ₩62,328 | ₩62,756 | ₩62,328 | ₩62,401 | +0.12% | 1.2천 |
|---|
| 2025.11.04 | ₩62,783 | ₩63,024 | ₩62,395 | ₩62,395 | -0.62% | 3.5천 |
|---|
| 2025.11.03 | ₩63,759 | ₩63,759 | ₩63,425 | ₩63,441 | -0.50% | 3.4천 |
|---|
| 2025.10.31 | ₩63,785 | ₩63,785 | ₩62,930 | ₩63,197 | -0.92% | 1.9천 |
|---|
| 2025.10.30 | ₩63,585 | ₩63,585 | ₩62,998 | ₩62,998 | -0.92% | 4.2천 |
|---|
| 2025.10.29 | ₩64,187 | ₩64,401 | ₩63,973 | ₩64,227 | +0.06% | 5.6천 |
|---|
| 2025.10.28 | ₩63,505 | ₩63,846 | ₩63,452 | ₩63,829 | +0.51% | 3천 |
|---|
| 2025.10.27 | ₩62,930 | ₩63,097 | ₩62,716 | ₩63,097 | +0.27% | 2.7천 |
|---|
| 2025.10.24 | ₩61,753 | ₩62,141 | ₩61,753 | ₩61,983 | +0.37% | 5.2천 |
|---|
| 2025.10.23 | ₩60,697 | ₩61,446 | ₩60,697 | ₩61,357 | +1.09% | 5.5천 |
|---|
| 2025.10.22 | ₩61,339 | ₩61,419 | ₩60,591 | ₩60,817 | -0.85% | 5.7천 |
|---|
| 2025.10.21 | ₩61,365 | ₩61,392 | ₩61,259 | ₩61,292 | -0.12% | 4.7천 |
|---|
| 2025.10.20 | ₩60,871 | ₩61,432 | ₩60,871 | ₩61,291 | +0.69% | 3.9천 |
|---|
| 2025.10.17 | ₩60,015 | ₩60,650 | ₩60,015 | ₩60,536 | +0.87% | 2.7천 |
|---|
| 2025.10.16 | ₩60,683 | ₩60,951 | ₩60,261 | ₩60,261 | -0.70% | 600 |
|---|
| 2025.10.15 | ₩60,657 | ₩60,670 | ₩60,403 | ₩60,403 | -0.42% | 2.7천 |
|---|
| 2025.10.14 | ₩60,122 | ₩60,594 | ₩60,122 | ₩60,201 | +0.13% | 3.9천 |
|---|
| 2025.10.13 | ₩60,683 | ₩60,964 | ₩60,563 | ₩60,897 | +0.35% | 2.2만 |
|---|
| 2025.10.10 | ₩61,902 | ₩61,902 | ₩59,701 | ₩59,701 | -3.56% | 2.2만 |
|---|