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 | ₩65,760 | ₩65,760 | ₩65,687 | ₩65,687 | -0.11% | 4.1천 |
| 2026.10.08 | ₩65,853 | ₩66,160 | ₩65,233 | ₩65,326 | -0.80% | 6.6천 |
| 2026.10.07 | ₩65,995 | ₩66,290 | ₩65,913 | ₩66,290 | +0.45% | 8.4천 |
| 2026.10.06 | ₩66,501 | ₩66,501 | ₩66,427 | ₩66,427 | -0.11% | 400 |
| 2026.10.05 | ₩65,957 | ₩66,274 | ₩65,940 | ₩66,034 | +0.12% | 1.2만 |
| 2026.10.02 | ₩65,753 | ₩65,873 | ₩65,461 | ₩65,461 | -0.44% | 1.3만 |
| 2026.10.01 | ₩64,966 | ₩65,033 | ₩64,406 | ₩64,793 | -0.27% | 317.3만 |
| 2026.09.30 | ₩65,033 | ₩65,033 | ₩64,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,654 |
| -0.58% |
| 800 |
| 2026.09.29 | ₩64,846 | ₩64,846 | ₩64,512 | ₩64,588 | -0.40% | 5.1천 |
|---|
| 2026.09.28 | ₩64,646 | ₩64,753 | ₩64,379 | ₩64,446 | -0.31% | 2.2천 |
|---|
| 2026.09.25 | ₩64,899 | ₩65,100 | ₩64,739 | ₩65,027 | +0.20% | 2.6천 |
|---|
| 2026.09.24 | ₩64,166 | ₩64,742 | ₩64,072 | ₩64,742 | +0.90% | 1.7천 |
|---|
| 2026.09.23 | ₩65,193 | ₩65,193 | ₩64,447 | ₩64,459 | -1.13% | 5천 |
|---|
| 2026.09.22 | ₩65,233 | ₩65,246 | ₩65,126 | ₩65,241 | +0.01% | 7.8천 |
|---|
| 2026.09.21 | ₩63,939 | ₩65,100 | ₩63,939 | ₩65,061 | +1.76% | 2.2천 |
|---|
| 2026.09.18 | ₩63,312 | ₩63,384 | ₩63,192 | ₩63,384 | +0.11% | 4천 |
|---|
| 2026.09.17 | ₩62,902 | ₩63,067 | ₩62,871 | ₩63,067 | +0.26% | 5.7천 |
|---|
| 2026.09.16 | ₩62,591 | ₩62,638 | ₩61,977 | ₩61,977 | -0.98% | 1만 |
|---|
| 2026.09.15 | ₩62,271 | ₩62,444 | ₩61,831 | ₩61,907 | -0.58% | 1.1만 |
|---|
| 2026.09.14 | ₩62,044 | ₩62,524 | ₩61,884 | ₩62,338 | +0.47% | 6.1천 |
|---|
| 2026.09.11 | ₩63,071 | ₩63,071 | ₩62,867 | ₩62,867 | -0.32% | 22.8만 |
|---|
| 2026.09.10 | ₩62,578 | ₩62,578 | ₩62,354 | ₩62,354 | -0.36% | 4.4천 |
|---|
| 2026.09.09 | ₩63,071 | ₩63,071 | ₩62,911 | ₩62,950 | -0.19% | 5.2천 |
|---|
| 2026.09.08 | ₩63,352 | ₩63,512 | ₩63,300 | ₩63,300 | -0.08% | 3.4천 |
|---|
| 2026.09.04 | ₩63,658 | ₩63,658 | ₩63,352 | ₩63,554 | -0.16% | 1.2천 |
|---|
| 2026.09.03 | ₩63,178 | ₩63,624 | ₩63,178 | ₩63,533 | +0.56% | 9.9천 |
|---|
| 2026.09.02 | ₩62,291 | ₩62,690 | ₩62,291 | ₩62,690 | +0.64% | 800 |
|---|
| 2026.09.01 | ₩62,271 | ₩62,578 | ₩62,271 | ₩62,271 | 0.00% | 1.3만 |
|---|
| 2026.08.31 | ₩62,791 | ₩63,085 | ₩62,791 | ₩63,071 | +0.45% | 2.9천 |
|---|
| 2026.08.28 | ₩63,445 | ₩63,445 | ₩63,213 | ₩63,213 | -0.37% | 3.6천 |
|---|
| 2026.08.27 | ₩63,205 | ₩63,684 | ₩63,205 | ₩63,684 | +0.76% | 1.1천 |
|---|
| 2026.08.26 | ₩62,765 | ₩62,765 | ₩62,351 | ₩62,606 | -0.25% | 18.3만 |
|---|
| 2026.08.25 | ₩62,818 | ₩62,845 | ₩62,618 | ₩62,779 | -0.06% | 2.9천 |
|---|
| 2026.08.24 | ₩62,311 | ₩62,464 | ₩62,292 | ₩62,292 | -0.03% | 800 |
|---|
| 2026.08.21 | ₩62,911 | ₩63,006 | ₩62,858 | ₩62,902 | -0.01% | 2천 |
|---|
| 2026.08.20 | ₩62,751 | ₩62,751 | ₩62,504 | ₩62,578 | -0.28% | 800 |
|---|
| 2026.08.19 | ₩63,405 | ₩63,405 | ₩63,019 | ₩63,019 | -0.61% | 900 |
|---|
| 2026.08.18 | ₩63,605 | ₩63,605 | ₩63,178 | ₩63,234 | -0.58% | 29.7만 |
|---|
| 2026.08.17 | ₩64,568 | ₩64,793 | ₩64,255 | ₩64,255 | -0.49% | 1.6만 |
|---|
| 2026.08.14 | ₩64,673 | ₩64,673 | ₩64,339 | ₩64,358 | -0.49% | 1.6천 |
|---|
| 2026.08.13 | ₩64,619 | ₩64,726 | ₩64,619 | ₩64,623 | +0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩64,392 | ₩64,392 | ₩64,071 | ₩64,071 | -0.50% | 9.2천 |
|---|
| 2026.08.11 | ₩64,419 | ₩64,419 | ₩63,804 | ₩63,804 | -0.95% | 4.2천 |
|---|
| 2026.08.10 | ₩64,232 | ₩64,352 | ₩63,987 | ₩63,987 | -0.38% | 3.3천 |
|---|
| 2026.08.07 | ₩64,099 | ₩64,286 | ₩64,059 | ₩64,286 | +0.29% | 1.8천 |
|---|
| 2026.08.06 | ₩63,952 | ₩63,952 | ₩63,799 | ₩63,815 | -0.21% | 4.1천 |
|---|
| 2026.08.05 | ₩64,713 | ₩64,713 | ₩64,089 | ₩64,089 | -0.96% | 1.9천 |
|---|
| 2026.08.04 | ₩62,738 | ₩64,045 | ₩62,738 | ₩64,011 | +2.03% | 1.8천 |
|---|
| 2026.08.03 | ₩61,057 | ₩62,444 | ₩61,057 | ₩62,368 | +2.15% | 9.7천 |
|---|
| 2026.07.31 | ₩61,137 | ₩61,141 | ₩60,323 | ₩61,141 | +0.01% | 4.9천 |
|---|
| 2026.07.30 | ₩59,629 | ₩60,470 | ₩58,642 | ₩60,427 | +1.34% | 1.3천 |
|---|
| 2026.07.29 | ₩59,776 | ₩60,203 | ₩58,971 | ₩58,971 | -1.35% | 2천 |
|---|
| 2026.07.28 | ₩59,415 | ₩60,309 | ₩59,415 | ₩60,136 | +1.21% | 5.5천 |
|---|
| 2026.07.27 | ₩60,950 | ₩60,950 | ₩59,909 | ₩60,289 | -1.08% | 4.6천 |
|---|
| 2026.07.24 | ₩60,736 | ₩61,230 | ₩60,510 | ₩60,510 | -0.37% | 4.5천 |
|---|
| 2026.07.23 | ₩61,314 | ₩61,314 | ₩60,710 | ₩60,953 | -0.59% | 6천 |
|---|
| 2026.07.22 | ₩62,217 | ₩62,344 | ₩62,200 | ₩62,200 | -0.03% | 2.3천 |
|---|
| 2026.07.21 | ₩62,151 | ₩62,511 | ₩62,151 | ₩62,442 | +0.47% | 2.4천 |
|---|
| 2026.07.20 | ₩61,924 | ₩61,991 | ₩61,577 | ₩61,577 | -0.56% | 1.5천 |
|---|
| 2026.07.17 | ₩61,444 | ₩61,871 | ₩61,444 | ₩61,548 | +0.17% | 2.7천 |
|---|
| 2026.07.16 | ₩62,124 | ₩62,380 | ₩62,111 | ₩62,380 | +0.41% | 900 |
|---|
| 2026.07.15 | ₩63,352 | ₩63,633 | ₩63,045 | ₩63,633 | +0.44% | 1.8천 |
|---|
| 2026.07.14 | ₩62,551 | ₩63,425 | ₩62,551 | ₩63,332 | +1.25% | 3천 |
|---|
| 2026.07.13 | ₩63,298 | ₩63,298 | ₩62,620 | ₩62,620 | -1.07% | 1.1만 |
|---|
| 2026.07.10 | ₩63,365 | ₩63,779 | ₩63,365 | ₩63,732 | +0.58% | 1천 |
|---|
| 2026.07.09 | ₩62,458 | ₩63,525 | ₩62,458 | ₩63,464 | +1.61% | 1.6만 |
|---|
| 2026.07.08 | ₩62,091 | ₩62,598 | ₩62,044 | ₩62,511 | +0.68% | 6.3천 |
|---|
| 2026.07.07 | ₩63,151 | ₩63,165 | ₩61,977 | ₩62,359 | -1.26% | 6.7천 |
|---|
| 2026.07.06 | ₩62,871 | ₩63,512 | ₩62,871 | ₩63,165 | +0.47% | 1.6만 |
|---|
| 2026.07.02 | ₩62,444 | ₩63,014 | ₩62,444 | ₩63,014 | +0.91% | 7.7천 |
|---|
| 2026.07.01 | ₩63,338 | ₩63,425 | ₩62,778 | ₩63,298 | -0.06% | 3만 |
|---|
| 2026.06.30 | ₩62,418 | ₩63,699 | ₩62,418 | ₩63,672 | +2.01% | 7.9천 |
|---|
| 2026.06.29 | ₩61,524 | ₩62,217 | ₩61,350 | ₩62,204 | +1.11% | 2.9만 |
|---|
| 2026.06.26 | ₩60,496 | ₩61,225 | ₩60,336 | ₩61,225 | +1.20% | 8.6천 |
|---|
| 2026.06.25 | ₩61,444 | ₩61,444 | ₩60,643 | ₩60,871 | -0.93% | 20.8만 |
|---|
| 2026.06.24 | ₩61,404 | ₩61,911 | ₩61,242 | ₩61,242 | -0.26% | 1.5만 |
|---|
| 2026.06.23 | ₩61,617 | ₩62,164 | ₩61,598 | ₩61,848 | +0.37% | 3.1만 |
|---|
| 2026.06.22 | ₩63,290 | ₩63,290 | ₩62,658 | ₩62,690 | -0.95% | 8.2천 |
|---|
| 2026.06.18 | ₩62,925 | ₩63,537 | ₩62,925 | ₩63,537 | +0.97% | 1.8만 |
|---|
| 2026.06.17 | ₩63,472 | ₩63,472 | ₩62,458 | ₩62,500 | -1.53% | 14.3만 |
|---|
| 2026.06.16 | ₩63,785 | ₩63,785 | ₩63,358 | ₩63,358 | -0.67% | 1.1천 |
|---|
| 2026.06.15 | ₩63,298 | ₩64,005 | ₩63,298 | ₩63,795 | +0.78% | 1.5천 |
|---|
| 2026.06.12 | ₩62,351 | ₩62,351 | ₩61,777 | ₩62,151 | -0.32% | 1천 |
|---|
| 2026.06.11 | ₩61,203 | ₩62,311 | ₩61,083 | ₩62,237 | +1.69% | 4만 |
|---|
| 2026.06.10 | ₩61,670 | ₩61,670 | ₩61,246 | ₩61,246 | -0.69% | 2.2천 |
|---|
| 2026.06.09 | ₩63,258 | ₩63,565 | ₩61,203 | ₩62,444 | -1.29% | 2.2만 |
|---|
| 2026.06.08 | ₩63,151 | ₩63,472 | ₩62,929 | ₩62,929 | -0.35% | 4.4천 |
|---|
| 2026.06.05 | ₩64,614 | ₩64,614 | ₩62,791 | ₩62,791 | -2.82% | 2.1천 |
|---|
| 2026.06.04 | ₩64,392 | ₩65,059 | ₩64,326 | ₩65,002 | +0.95% | 3.5천 |
|---|
| 2026.06.03 | ₩65,246 | ₩65,246 | ₩64,873 | ₩64,970 | -0.42% | 7.3천 |
|---|
| 2026.06.02 | ₩66,060 | ₩66,060 | ₩65,792 | ₩65,792 | -0.41% | 2.7천 |
|---|
| 2026.06.01 | ₩65,807 | ₩66,340 | ₩65,807 | ₩66,154 | +0.53% | 6.2천 |
|---|
| 2026.05.29 | ₩65,500 | ₩65,807 | ₩65,497 | ₩65,707 | +0.32% | 1.3천 |
|---|
| 2026.05.28 | ₩65,006 | ₩65,406 | ₩65,006 | ₩65,361 | +0.55% | 1.4만 |
|---|
| 2026.05.27 | ₩64,366 | ₩64,539 | ₩64,366 | ₩64,452 | +0.13% | 2.4천 |
|---|
| 2026.05.26 | ₩64,232 | ₩64,315 | ₩64,232 | ₩64,315 | +0.13% | 1.1천 |
|---|
| 2026.05.22 | ₩64,032 | ₩64,132 | ₩63,939 | ₩63,939 | -0.15% | 900 |
|---|
| 2026.05.21 | ₩63,485 | ₩63,992 | ₩63,365 | ₩63,771 | +0.45% | 5.9천 |
|---|
| 2026.05.20 | ₩63,045 | ₩63,709 | ₩63,045 | ₩63,709 | +1.05% | 1.3천 |
|---|
| 2026.05.19 | ₩63,125 | ₩63,138 | ₩62,711 | ₩62,938 | -0.30% | 1.7만 |
|---|
| 2026.05.18 | ₩63,632 | ₩63,632 | ₩63,038 | ₩63,425 | -0.33% | 3.3천 |
|---|
| 2026.05.15 | ₩63,965 | ₩64,252 | ₩63,525 | ₩63,637 | -0.51% | 5.4천 |
|---|
| 2026.05.14 | ₩63,919 | ₩64,526 | ₩63,919 | ₩64,471 | +0.86% | 7천 |
|---|
| 2026.05.13 | ₩63,071 | ₩63,740 | ₩63,018 | ₩63,679 | +0.96% | 1.8천 |
|---|
| 2026.05.12 | ₩62,911 | ₩63,094 | ₩62,831 | ₩63,094 | +0.29% | 2.6천 |
|---|
| 2026.05.11 | ₩62,858 | ₩63,446 | ₩62,858 | ₩63,166 | +0.49% | 5.7천 |
|---|
| 2026.05.08 | ₩63,071 | ₩63,352 | ₩63,071 | ₩63,258 | +0.30% | 1만 |
|---|
| 2026.05.07 | ₩63,071 | ₩63,325 | ₩62,885 | ₩62,930 | -0.22% | 3.5천 |
|---|
| 2026.05.06 | ₩62,418 | ₩62,719 | ₩62,418 | ₩62,719 | +0.48% | 1.5천 |
|---|
| 2026.05.05 | ₩61,484 | ₩61,537 | ₩61,404 | ₩61,418 | -0.11% | 3.8천 |
|---|
| 2026.05.04 | ₩61,444 | ₩61,590 | ₩60,977 | ₩61,213 | -0.38% | 2.9천 |
|---|
| 2026.05.01 | ₩61,644 | ₩61,644 | ₩61,481 | ₩61,481 | -0.26% | 1.3천 |
|---|
| 2026.04.30 | ₩60,456 | ₩61,177 | ₩60,229 | ₩61,061 | +1.00% | 5.2천 |
|---|
| 2026.04.29 | ₩61,043 | ₩61,043 | ₩60,703 | ₩60,828 | -0.35% | 3천 |
|---|
| 2026.04.28 | ₩60,723 | ₩61,070 | ₩60,723 | ₩61,011 | +0.47% | 1.3만 |
|---|
| 2026.04.27 | ₩61,283 | ₩61,585 | ₩61,230 | ₩61,585 | +0.49% | 1.7천 |
|---|
| 2026.04.24 | ₩60,857 | ₩61,482 | ₩60,736 | ₩61,482 | +1.03% | 6.7천 |
|---|
| 2026.04.23 | ₩60,937 | ₩61,083 | ₩60,523 | ₩60,544 | -0.64% | 4천 |
|---|
| 2026.04.22 | ₩60,590 | ₩61,390 | ₩60,590 | ₩61,390 | +1.32% | 2.3천 |
|---|
| 2026.04.21 | ₩60,630 | ₩60,883 | ₩60,231 | ₩60,329 | -0.50% | 9.3천 |
|---|
| 2026.04.20 | ₩60,950 | ₩60,950 | ₩60,551 | ₩60,839 | -0.18% | 3.7천 |
|---|
| 2026.04.17 | ₩60,897 | ₩61,230 | ₩60,756 | ₩61,054 | +0.26% | 4.8천 |
|---|
| 2026.04.16 | ₩60,243 | ₩60,348 | ₩59,923 | ₩60,177 | -0.11% | 6.8천 |
|---|
| 2026.04.15 | ₩59,335 | ₩60,236 | ₩59,335 | ₩60,236 | +1.52% | 7.4천 |
|---|
| 2026.04.14 | ₩58,295 | ₩59,175 | ₩58,295 | ₩59,126 | +1.43% | 1.6천 |
|---|
| 2026.04.13 | ₩57,414 | ₩57,972 | ₩57,401 | ₩57,972 | +0.97% | 2.4천 |
|---|
| 2026.04.10 | ₩57,267 | ₩57,267 | ₩57,040 | ₩57,174 | -0.16% | 2.7천 |
|---|
| 2026.04.09 | ₩56,533 | ₩56,907 | ₩56,533 | ₩56,907 | +0.66% | 4.1천 |
|---|
| 2026.04.08 | ₩57,027 | ₩57,027 | ₩56,360 | ₩56,547 | -0.84% | 8.5천 |
|---|
| 2026.04.07 | ₩54,599 | ₩54,979 | ₩54,192 | ₩54,979 | +0.70% | 1.1만 |
|---|
| 2026.04.06 | ₩54,612 | ₩54,946 | ₩54,612 | ₩54,832 | +0.40% | 1.3만 |
|---|
| 2026.04.02 | ₩53,812 | ₩54,637 | ₩53,665 | ₩54,637 | +1.53% | 2.6천 |
|---|
| 2026.04.01 | ₩54,452 | ₩54,986 | ₩54,345 | ₩54,631 | +0.33% | 3.4만 |
|---|
| 2026.03.31 | ₩52,878 | ₩54,052 | ₩52,791 | ₩54,036 | +2.19% | 4.5만 |
|---|
| 2026.03.30 | ₩52,691 | ₩52,691 | ₩51,810 | ₩52,010 | -1.29% | 2.2만 |
|---|
| 2026.03.27 | ₩53,251 | ₩53,251 | ₩52,210 | ₩52,330 | -1.73% | 2.9만 |
|---|
| 2026.03.26 | ₩54,425 | ₩54,585 | ₩53,518 | ₩53,518 | -1.67% | 1.4만 |
|---|
| 2026.03.25 | ₩55,346 | ₩55,346 | ₩54,852 | ₩54,902 | -0.80% | 4.6천 |
|---|
| 2026.03.24 | ₩54,812 | ₩54,839 | ₩54,465 | ₩54,505 | -0.56% | 1.1만 |
|---|
| 2026.03.23 | ₩55,066 | ₩55,546 | ₩55,066 | ₩55,172 | +0.19% | 9.5천 |
|---|
| 2026.03.20 | ₩55,199 | ₩55,199 | ₩54,105 | ₩54,307 | -1.62% | 7.2천 |
|---|
| 2026.03.19 | ₩55,166 | ₩55,373 | ₩54,980 | ₩55,367 | +0.37% | 1만 |
|---|
| 2026.03.18 | ₩56,213 | ₩56,213 | ₩55,653 | ₩55,653 | -1.00% | 3.9천 |
|---|
| 2026.03.17 | ₩56,894 | ₩56,934 | ₩56,413 | ₩56,463 | -0.76% | 1.9만 |
|---|
| 2026.03.16 | ₩56,240 | ₩56,560 | ₩56,240 | ₩56,481 | +0.43% | 7.6천 |
|---|
| 2026.03.13 | ₩56,623 | ₩56,623 | ₩55,720 | ₩55,736 | -1.57% | 3.6만 |
|---|
| 2026.03.12 | ₩56,507 | ₩56,654 | ₩56,416 | ₩56,416 | -0.16% | 2.7천 |
|---|
| 2026.03.11 | ₩57,894 | ₩57,894 | ₩57,534 | ₩57,534 | -0.62% | 1.5천 |
|---|
| 2026.03.10 | ₩57,894 | ₩57,894 | ₩57,601 | ₩57,601 | -0.51% | 3.3천 |
|---|
| 2026.03.09 | ₩56,400 | ₩57,654 | ₩56,287 | ₩57,654 | +2.22% | 2.1만 |
|---|
| 2026.03.06 | ₩57,134 | ₩57,447 | ₩57,015 | ₩57,015 | -0.21% | 3.7천 |
|---|
| 2026.03.05 | ₩57,854 | ₩57,854 | ₩57,181 | ₩57,801 | -0.09% | 9.6천 |
|---|
| 2026.03.04 | ₩57,147 | ₩57,908 | ₩57,094 | ₩57,722 | +1.01% | 9.1천 |
|---|
| 2026.03.03 | ₩56,280 | ₩57,003 | ₩56,280 | ₩57,003 | +1.28% | 9.8천 |
|---|
| 2026.03.02 | ₩56,614 | ₩57,668 | ₩56,614 | ₩57,509 | +1.58% | 6.9천 |
|---|
| 2026.02.27 | ₩57,267 | ₩57,494 | ₩57,080 | ₩57,314 | +0.08% | 5.2천 |
|---|
| 2026.02.26 | ₩58,135 | ₩58,215 | ₩57,521 | ₩58,001 | -0.23% | 23.7만 |
|---|
| 2026.02.25 | ₩58,055 | ₩58,628 | ₩58,055 | ₩58,548 | +0.85% | 6.1천 |
|---|
| 2026.02.24 | ₩57,241 | ₩57,848 | ₩57,241 | ₩57,761 | +0.91% | 2만 |
|---|
| 2026.02.23 | ₩57,974 | ₩57,974 | ₩57,067 | ₩57,214 | -1.31% | 2만 |
|---|
| 2026.02.20 | ₩57,681 | ₩58,195 | ₩57,681 | ₩58,055 | +0.65% | 1.2만 |
|---|
| 2026.02.19 | ₩57,401 | ₩57,694 | ₩57,401 | ₩57,601 | +0.35% | 1.6만 |
|---|
| 2026.02.18 | ₩57,881 | ₩57,988 | ₩57,534 | ₩57,748 | -0.23% | 9천 |
|---|
| 2026.02.17 | ₩56,667 | ₩57,414 | ₩56,453 | ₩57,230 | +0.99% | 28.7만 |
|---|
| 2026.02.13 | ₩57,126 | ₩57,387 | ₩56,868 | ₩56,868 | -0.45% | 9.7천 |
|---|
| 2026.02.12 | ₩58,708 | ₩58,708 | ₩57,297 | ₩57,297 | -2.40% | 9.1천 |
|---|
| 2026.02.11 | ₩59,002 | ₩59,055 | ₩58,241 | ₩58,523 | -0.81% | 1.4만 |
|---|
| 2026.02.10 | ₩59,229 | ₩59,229 | ₩58,756 | ₩58,756 | -0.80% | 7.6천 |
|---|
| 2026.02.09 | ₩58,175 | ₩59,095 | ₩58,175 | ₩58,948 | +1.33% | 4.7천 |
|---|
| 2026.02.06 | ₩57,307 | ₩58,295 | ₩57,307 | ₩58,295 | +1.72% | 1만 |
|---|
| 2026.02.05 | ₩57,745 | ₩57,745 | ₩56,880 | ₩56,996 | -1.30% | 2.8만 |
|---|
| 2026.02.04 | ₩58,922 | ₩58,922 | ₩57,534 | ₩58,101 | -1.39% | 2.1만 |
|---|
| 2026.02.03 | ₩59,309 | ₩59,309 | ₩58,415 | ₩58,922 | -0.65% | 26만 |
|---|
| 2026.02.02 | ₩60,176 | ₩60,363 | ₩60,109 | ₩60,136 | -0.07% | 7.3천 |
|---|
| 2026.01.30 | ₩60,229 | ₩60,229 | ₩59,869 | ₩59,925 | -0.51% | 1.2천 |
|---|
| 2026.01.29 | ₩60,776 | ₩60,776 | ₩59,295 | ₩60,416 | -0.59% | 2만 |
|---|
| 2026.01.28 | ₩61,257 | ₩61,257 | ₩60,830 | ₩61,003 | -0.41% | 8.9천 |
|---|
| 2026.01.27 | ₩61,097 | ₩61,290 | ₩61,097 | ₩61,217 | +0.20% | 29.9만 |
|---|
| 2026.01.26 | ₩60,538 | ₩60,843 | ₩60,536 | ₩60,706 | +0.28% | 3.4천 |
|---|
| 2026.01.23 | ₩59,963 | ₩60,443 | ₩59,856 | ₩60,269 | +0.51% | 7.4천 |
|---|
| 2026.01.22 | ₩60,003 | ₩60,096 | ₩59,856 | ₩59,976 | -0.04% | 3.9천 |
|---|
| 2026.01.21 | ₩59,015 | ₩59,869 | ₩58,828 | ₩59,492 | +0.81% | 2.6만 |
|---|
| 2026.01.20 | ₩59,496 | ₩59,722 | ₩58,989 | ₩59,019 | -0.80% | 1.6만 |
|---|
| 2026.01.16 | ₩60,748 | ₩60,830 | ₩60,619 | ₩60,619 | -0.21% | 4.3천 |
|---|
| 2026.01.15 | ₩61,123 | ₩61,123 | ₩60,695 | ₩60,710 | -0.68% | 36.7만 |
|---|
| 2026.01.14 | ₩61,043 | ₩61,057 | ₩60,216 | ₩60,544 | -0.82% | 9.8천 |
|---|
| 2026.01.13 | ₩61,564 | ₩61,604 | ₩61,226 | ₩61,510 | -0.09% | 5.2천 |
|---|
| 2026.01.12 | ₩61,270 | ₩61,884 | ₩61,270 | ₩61,697 | +0.70% | 9.3천 |
|---|
| 2026.01.09 | ₩61,270 | ₩61,710 | ₩61,139 | ₩61,608 | +0.55% | 3.8천 |
|---|
| 2026.01.08 | ₩61,139 | ₩61,297 | ₩60,994 | ₩61,257 | +0.19% | 1.8만 |
|---|
| 2026.01.07 | ₩61,657 | ₩62,164 | ₩61,657 | ₩61,827 | +0.27% | 2.6천 |
|---|
| 2026.01.06 | ₩61,497 | ₩61,684 | ₩61,417 | ₩61,604 | +0.17% | 5.1천 |
|---|
| 2026.01.05 | ₩61,457 | ₩61,714 | ₩61,364 | ₩61,364 | -0.15% | 4.2천 |
|---|
| 2026.01.02 | ₩61,891 | ₩61,989 | ₩60,923 | ₩61,150 | -1.20% | 6.3천 |
|---|
| 2025.12.31 | ₩61,911 | ₩61,911 | ₩61,394 | ₩61,394 | -0.83% | 5.8천 |
|---|
| 2025.12.30 | ₩61,833 | ₩61,924 | ₩61,724 | ₩61,724 | -0.18% | 5.9천 |
|---|
| 2025.12.29 | ₩61,764 | ₩61,924 | ₩61,764 | ₩61,924 | +0.26% | 600 |
|---|
| 2025.12.26 | ₩62,191 | ₩62,284 | ₩62,177 | ₩62,184 | -0.01% | 1.8천 |
|---|
| 2025.12.24 | ₩62,004 | ₩62,157 | ₩62,004 | ₩62,097 | +0.15% | 3.9천 |
|---|
| 2025.12.23 | ₩61,550 | ₩62,057 | ₩61,550 | ₩62,057 | +0.82% | 8.1천 |
|---|
| 2025.12.22 | ₩61,417 | ₩61,577 | ₩61,404 | ₩61,577 | +0.26% | 5천 |
|---|
| 2025.12.19 | ₩60,990 | ₩61,190 | ₩60,903 | ₩61,177 | +0.31% | 6.9천 |
|---|
| 2025.12.18 | ₩60,243 | ₩60,562 | ₩60,109 | ₩60,390 | +0.24% | 3.4천 |
|---|
| 2025.12.17 | ₩60,723 | ₩60,723 | ₩59,576 | ₩59,589 | -1.87% | 5.4천 |
|---|
| 2025.12.16 | ₩60,269 | ₩60,722 | ₩60,163 | ₩60,683 | +0.69% | 6.7천 |
|---|
| 2025.12.15 | ₩61,243 | ₩61,243 | ₩60,536 | ₩60,536 | -1.15% | 4.5천 |
|---|
| 2025.12.12 | ₩61,718 | ₩61,718 | ₩60,776 | ₩60,836 | -1.43% | 4.9천 |
|---|
| 2025.12.11 | ₩61,590 | ₩61,804 | ₩61,350 | ₩61,804 | +0.35% | 1.2천 |
|---|
| 2025.12.10 | ₩61,791 | ₩62,111 | ₩61,724 | ₩61,911 | +0.19% | 4.1천 |
|---|
| 2025.12.09 | ₩61,937 | ₩62,137 | ₩61,931 | ₩62,048 | +0.18% | 27.9만 |
|---|
| 2025.12.08 | ₩62,177 | ₩62,231 | ₩61,817 | ₩62,031 | -0.24% | 1.3만 |
|---|
| 2025.12.05 | ₩62,031 | ₩62,184 | ₩61,817 | ₩61,991 | -0.06% | 3.8천 |
|---|
| 2025.12.04 | ₩61,924 | ₩61,924 | ₩61,484 | ₩61,737 | -0.30% | 3.2천 |
|---|
| 2025.12.03 | ₩61,657 | ₩61,917 | ₩61,484 | ₩61,689 | +0.05% | 5.2천 |
|---|
| 2025.12.02 | ₩62,217 | ₩62,224 | ₩61,924 | ₩61,977 | -0.39% | 1.9천 |
|---|
| 2025.12.01 | ₩61,364 | ₩61,749 | ₩61,364 | ₩61,525 | +0.26% | 2천 |
|---|
| 2025.11.28 | ₩61,644 | ₩61,758 | ₩61,644 | ₩61,758 | +0.19% | 400 |
|---|
| 2025.11.26 | ₩61,270 | ₩61,572 | ₩61,270 | ₩61,572 | +0.49% | 700 |
|---|
| 2025.11.25 | ₩60,083 | ₩61,087 | ₩60,083 | ₩61,087 | +1.67% | 1.4천 |
|---|
| 2025.11.24 | ₩60,109 | ₩60,748 | ₩60,109 | ₩60,748 | +1.06% | 1천 |
|---|
| 2025.11.21 | ₩58,948 | ₩59,576 | ₩58,281 | ₩59,115 | +0.28% | 9.1천 |
|---|
| 2025.11.20 | ₩61,550 | ₩61,550 | ₩58,987 | ₩58,987 | -4.16% | 5.5천 |
|---|
| 2025.11.19 | ₩59,749 | ₩60,203 | ₩59,749 | ₩60,203 | +0.76% | 600 |
|---|
| 2025.11.18 | ₩59,882 | ₩60,161 | ₩59,327 | ₩59,750 | -0.22% | 4.2천 |
|---|
| 2025.11.17 | ₩60,670 | ₩60,990 | ₩60,223 | ₩60,436 | -0.38% | 3.2천 |
|---|
| 2025.11.14 | ₩59,829 | ₩61,310 | ₩59,829 | ₩60,955 | +1.88% | 4.4천 |
|---|
| 2025.11.13 | ₩61,911 | ₩61,911 | ₩60,798 | ₩60,798 | -1.80% | 3.2천 |
|---|
| 2025.11.12 | ₩62,618 | ₩62,618 | ₩61,945 | ₩62,108 | -0.81% | 3천 |
|---|
| 2025.11.11 | ₩62,111 | ₩62,284 | ₩61,857 | ₩62,211 | +0.16% | 4천 |
|---|
| 2025.11.10 | ₩61,844 | ₩62,404 | ₩61,844 | ₩62,404 | +0.91% | 7.2천 |
|---|
| 2025.11.07 | ₩60,656 | ₩60,850 | ₩59,776 | ₩60,850 | +0.32% | 8.4천 |
|---|
| 2025.11.06 | ₩62,031 | ₩62,031 | ₩61,043 | ₩61,043 | -1.59% | 1.1만 |
|---|
| 2025.11.05 | ₩62,191 | ₩62,618 | ₩62,191 | ₩62,263 | +0.12% | 1.2천 |
|---|
| 2025.11.04 | ₩62,644 | ₩62,885 | ₩62,258 | ₩62,258 | -0.62% | 3.5천 |
|---|
| 2025.11.03 | ₩63,618 | ₩63,618 | ₩63,285 | ₩63,301 | -0.50% | 3.4천 |
|---|
| 2025.10.31 | ₩63,644 | ₩63,644 | ₩62,791 | ₩63,058 | -0.92% | 1.9천 |
|---|
| 2025.10.30 | ₩63,445 | ₩63,445 | ₩62,859 | ₩62,859 | -0.92% | 4.2천 |
|---|
| 2025.10.29 | ₩64,045 | ₩64,259 | ₩63,832 | ₩64,085 | +0.06% | 5.6천 |
|---|
| 2025.10.28 | ₩63,365 | ₩63,705 | ₩63,312 | ₩63,688 | +0.51% | 3천 |
|---|
| 2025.10.27 | ₩62,791 | ₩62,958 | ₩62,578 | ₩62,958 | +0.27% | 2.7천 |
|---|
| 2025.10.24 | ₩61,617 | ₩62,004 | ₩61,617 | ₩61,847 | +0.37% | 5.2천 |
|---|
| 2025.10.23 | ₩60,563 | ₩61,310 | ₩60,563 | ₩61,222 | +1.09% | 5.5천 |
|---|
| 2025.10.22 | ₩61,203 | ₩61,283 | ₩60,458 | ₩60,683 | -0.85% | 5.7천 |
|---|
| 2025.10.21 | ₩61,230 | ₩61,257 | ₩61,123 | ₩61,157 | -0.12% | 4.7천 |
|---|
| 2025.10.20 | ₩60,736 | ₩61,297 | ₩60,736 | ₩61,155 | +0.69% | 3.9천 |
|---|
| 2025.10.17 | ₩59,882 | ₩60,516 | ₩59,882 | ₩60,403 | +0.87% | 2.7천 |
|---|
| 2025.10.16 | ₩60,550 | ₩60,816 | ₩60,128 | ₩60,128 | -0.70% | 600 |
|---|
| 2025.10.15 | ₩60,523 | ₩60,536 | ₩60,269 | ₩60,269 | -0.42% | 2.7천 |
|---|
| 2025.10.14 | ₩59,989 | ₩60,460 | ₩59,989 | ₩60,068 | +0.13% | 3.9천 |
|---|
| 2025.10.13 | ₩60,550 | ₩60,830 | ₩60,430 | ₩60,763 | +0.35% | 2.2만 |
|---|
| 2025.10.10 | ₩61,765 | ₩61,765 | ₩59,569 | ₩59,569 | -3.56% | 2.2만 |
|---|