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 | ₩65,955 | ₩65,955 | ₩65,882 | ₩65,882 | -0.11% | 4.1천 |
| 2026.10.08 | ₩66,049 | ₩66,357 | ₩65,427 | ₩65,520 | -0.80% | 6.6천 |
| 2026.10.07 | ₩66,191 | ₩66,486 | ₩66,109 | ₩66,486 | +0.45% | 8.4천 |
| 2026.10.06 | ₩66,698 | ₩66,698 | ₩66,624 | ₩66,624 | -0.11% | 400 |
| 2026.10.05 | ₩66,153 | ₩66,470 | ₩66,136 | ₩66,229 | +0.12% | 1.2만 |
| 2026.10.02 | ₩65,948 | ₩66,069 | ₩65,655 | ₩65,655 | -0.44% | 1.3만 |
| 2026.10.01 | ₩65,159 | ₩65,226 | ₩64,597 | ₩64,985 | -0.27% | 317.3만 |
| 2026.09.30 | ₩65,226 | ₩65,226 | ₩64,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,846 |
| -0.58% |
| 800 |
| 2026.09.29 | ₩65,038 | ₩65,038 | ₩64,704 | ₩64,780 | -0.40% | 5.1천 |
|---|
| 2026.09.28 | ₩64,838 | ₩64,945 | ₩64,570 | ₩64,637 | -0.31% | 2.2천 |
|---|
| 2026.09.25 | ₩65,092 | ₩65,293 | ₩64,931 | ₩65,220 | +0.20% | 2.6천 |
|---|
| 2026.09.24 | ₩64,356 | ₩64,934 | ₩64,262 | ₩64,934 | +0.90% | 1.7천 |
|---|
| 2026.09.23 | ₩65,386 | ₩65,386 | ₩64,638 | ₩64,650 | -1.13% | 5천 |
|---|
| 2026.09.22 | ₩65,427 | ₩65,440 | ₩65,319 | ₩65,435 | +0.01% | 7.8천 |
|---|
| 2026.09.21 | ₩64,128 | ₩65,293 | ₩64,128 | ₩65,254 | +1.76% | 2.2천 |
|---|
| 2026.09.18 | ₩63,499 | ₩63,572 | ₩63,379 | ₩63,572 | +0.11% | 4천 |
|---|
| 2026.09.17 | ₩63,089 | ₩63,255 | ₩63,058 | ₩63,255 | +0.26% | 5.7천 |
|---|
| 2026.09.16 | ₩62,777 | ₩62,824 | ₩62,161 | ₩62,161 | -0.98% | 1만 |
|---|
| 2026.09.15 | ₩62,456 | ₩62,630 | ₩62,014 | ₩62,090 | -0.58% | 1.1만 |
|---|
| 2026.09.14 | ₩62,228 | ₩62,710 | ₩62,068 | ₩62,523 | +0.47% | 6.1천 |
|---|
| 2026.09.11 | ₩63,259 | ₩63,259 | ₩63,054 | ₩63,054 | -0.32% | 22.8만 |
|---|
| 2026.09.10 | ₩62,763 | ₩62,763 | ₩62,539 | ₩62,539 | -0.36% | 4.4천 |
|---|
| 2026.09.09 | ₩63,259 | ₩63,259 | ₩63,098 | ₩63,137 | -0.19% | 5.2천 |
|---|
| 2026.09.08 | ₩63,540 | ₩63,700 | ₩63,487 | ₩63,487 | -0.08% | 3.4천 |
|---|
| 2026.09.04 | ₩63,847 | ₩63,847 | ₩63,540 | ₩63,743 | -0.16% | 1.2천 |
|---|
| 2026.09.03 | ₩63,366 | ₩63,813 | ₩63,366 | ₩63,722 | +0.56% | 9.9천 |
|---|
| 2026.09.02 | ₩62,476 | ₩62,876 | ₩62,476 | ₩62,876 | +0.64% | 800 |
|---|
| 2026.09.01 | ₩62,456 | ₩62,763 | ₩62,456 | ₩62,456 | 0.00% | 1.3만 |
|---|
| 2026.08.31 | ₩62,978 | ₩63,272 | ₩62,978 | ₩63,259 | +0.45% | 2.9천 |
|---|
| 2026.08.28 | ₩63,633 | ₩63,633 | ₩63,400 | ₩63,400 | -0.37% | 3.6천 |
|---|
| 2026.08.27 | ₩63,392 | ₩63,873 | ₩63,392 | ₩63,873 | +0.76% | 1.1천 |
|---|
| 2026.08.26 | ₩62,951 | ₩62,951 | ₩62,536 | ₩62,792 | -0.25% | 18.3만 |
|---|
| 2026.08.25 | ₩63,004 | ₩63,031 | ₩62,804 | ₩62,966 | -0.06% | 2.9천 |
|---|
| 2026.08.24 | ₩62,496 | ₩62,650 | ₩62,477 | ₩62,477 | -0.03% | 800 |
|---|
| 2026.08.21 | ₩63,098 | ₩63,193 | ₩63,044 | ₩63,089 | -0.01% | 2천 |
|---|
| 2026.08.20 | ₩62,937 | ₩62,937 | ₩62,690 | ₩62,763 | -0.28% | 800 |
|---|
| 2026.08.19 | ₩63,593 | ₩63,593 | ₩63,206 | ₩63,206 | -0.61% | 900 |
|---|
| 2026.08.18 | ₩63,794 | ₩63,794 | ₩63,366 | ₩63,422 | -0.58% | 29.7만 |
|---|
| 2026.08.17 | ₩64,760 | ₩64,985 | ₩64,446 | ₩64,446 | -0.49% | 1.6만 |
|---|
| 2026.08.14 | ₩64,864 | ₩64,864 | ₩64,530 | ₩64,549 | -0.49% | 1.6천 |
|---|
| 2026.08.13 | ₩64,811 | ₩64,918 | ₩64,811 | ₩64,815 | +0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩64,583 | ₩64,583 | ₩64,261 | ₩64,261 | -0.50% | 9.2천 |
|---|
| 2026.08.11 | ₩64,610 | ₩64,610 | ₩63,993 | ₩63,993 | -0.95% | 4.2천 |
|---|
| 2026.08.10 | ₩64,423 | ₩64,543 | ₩64,177 | ₩64,177 | -0.38% | 3.3천 |
|---|
| 2026.08.07 | ₩64,289 | ₩64,476 | ₩64,249 | ₩64,476 | +0.29% | 1.8천 |
|---|
| 2026.08.06 | ₩64,142 | ₩64,142 | ₩63,988 | ₩64,004 | -0.21% | 4.1천 |
|---|
| 2026.08.05 | ₩64,905 | ₩64,905 | ₩64,280 | ₩64,280 | -0.96% | 1.9천 |
|---|
| 2026.08.04 | ₩62,924 | ₩64,236 | ₩62,924 | ₩64,201 | +2.03% | 1.8천 |
|---|
| 2026.08.03 | ₩61,238 | ₩62,630 | ₩61,238 | ₩62,553 | +2.15% | 9.7천 |
|---|
| 2026.07.31 | ₩61,318 | ₩61,322 | ₩60,502 | ₩61,322 | +0.01% | 4.9천 |
|---|
| 2026.07.30 | ₩59,806 | ₩60,649 | ₩58,816 | ₩60,606 | +1.34% | 1.3천 |
|---|
| 2026.07.29 | ₩59,953 | ₩60,381 | ₩59,146 | ₩59,146 | -1.35% | 2천 |
|---|
| 2026.07.28 | ₩59,592 | ₩60,488 | ₩59,592 | ₩60,314 | +1.21% | 5.5천 |
|---|
| 2026.07.27 | ₩61,131 | ₩61,131 | ₩60,087 | ₩60,468 | -1.08% | 4.6천 |
|---|
| 2026.07.24 | ₩60,917 | ₩61,412 | ₩60,689 | ₩60,689 | -0.37% | 4.5천 |
|---|
| 2026.07.23 | ₩61,496 | ₩61,496 | ₩60,890 | ₩61,133 | -0.59% | 6천 |
|---|
| 2026.07.22 | ₩62,402 | ₩62,529 | ₩62,385 | ₩62,385 | -0.03% | 2.3천 |
|---|
| 2026.07.21 | ₩62,335 | ₩62,697 | ₩62,335 | ₩62,627 | +0.47% | 2.4천 |
|---|
| 2026.07.20 | ₩62,108 | ₩62,175 | ₩61,760 | ₩61,760 | -0.56% | 1.5천 |
|---|
| 2026.07.17 | ₩61,626 | ₩62,054 | ₩61,626 | ₩61,730 | +0.17% | 2.7천 |
|---|
| 2026.07.16 | ₩62,308 | ₩62,565 | ₩62,295 | ₩62,565 | +0.41% | 900 |
|---|
| 2026.07.15 | ₩63,540 | ₩63,822 | ₩63,232 | ₩63,822 | +0.44% | 1.8천 |
|---|
| 2026.07.14 | ₩62,737 | ₩63,613 | ₩62,737 | ₩63,520 | +1.25% | 3천 |
|---|
| 2026.07.13 | ₩63,486 | ₩63,486 | ₩62,806 | ₩62,806 | -1.07% | 1.1만 |
|---|
| 2026.07.10 | ₩63,553 | ₩63,968 | ₩63,553 | ₩63,921 | +0.58% | 1천 |
|---|
| 2026.07.09 | ₩62,643 | ₩63,714 | ₩62,643 | ₩63,652 | +1.61% | 1.6만 |
|---|
| 2026.07.08 | ₩62,275 | ₩62,784 | ₩62,228 | ₩62,697 | +0.68% | 6.3천 |
|---|
| 2026.07.07 | ₩63,339 | ₩63,352 | ₩62,161 | ₩62,544 | -1.26% | 6.7천 |
|---|
| 2026.07.06 | ₩63,058 | ₩63,700 | ₩63,058 | ₩63,352 | +0.47% | 1.6만 |
|---|
| 2026.07.02 | ₩62,630 | ₩63,201 | ₩62,630 | ₩63,201 | +0.91% | 7.7천 |
|---|
| 2026.07.01 | ₩63,526 | ₩63,613 | ₩62,964 | ₩63,486 | -0.06% | 3만 |
|---|
| 2026.06.30 | ₩62,603 | ₩63,888 | ₩62,603 | ₩63,861 | +2.01% | 7.9천 |
|---|
| 2026.06.29 | ₩61,706 | ₩62,402 | ₩61,532 | ₩62,389 | +1.11% | 2.9만 |
|---|
| 2026.06.26 | ₩60,676 | ₩61,406 | ₩60,515 | ₩61,406 | +1.20% | 8.6천 |
|---|
| 2026.06.25 | ₩61,626 | ₩61,626 | ₩60,823 | ₩61,052 | -0.93% | 20.8만 |
|---|
| 2026.06.24 | ₩61,586 | ₩62,094 | ₩61,424 | ₩61,424 | -0.26% | 1.5만 |
|---|
| 2026.06.23 | ₩61,800 | ₩62,349 | ₩61,781 | ₩62,031 | +0.37% | 3.1만 |
|---|
| 2026.06.22 | ₩63,478 | ₩63,478 | ₩62,844 | ₩62,876 | -0.95% | 8.2천 |
|---|
| 2026.06.18 | ₩63,111 | ₩63,726 | ₩63,111 | ₩63,726 | +0.97% | 1.8만 |
|---|
| 2026.06.17 | ₩63,660 | ₩63,660 | ₩62,643 | ₩62,686 | -1.53% | 14.3만 |
|---|
| 2026.06.16 | ₩63,975 | ₩63,975 | ₩63,546 | ₩63,546 | -0.67% | 1.1천 |
|---|
| 2026.06.15 | ₩63,486 | ₩64,195 | ₩63,486 | ₩63,984 | +0.78% | 1.5천 |
|---|
| 2026.06.12 | ₩62,536 | ₩62,536 | ₩61,961 | ₩62,335 | -0.32% | 1천 |
|---|
| 2026.06.11 | ₩61,385 | ₩62,496 | ₩61,265 | ₩62,422 | +1.69% | 4만 |
|---|
| 2026.06.10 | ₩61,853 | ₩61,853 | ₩61,428 | ₩61,428 | -0.69% | 2.2천 |
|---|
| 2026.06.09 | ₩63,446 | ₩63,754 | ₩61,385 | ₩62,630 | -1.29% | 2.2만 |
|---|
| 2026.06.08 | ₩63,339 | ₩63,660 | ₩63,115 | ₩63,115 | -0.35% | 4.4천 |
|---|
| 2026.06.05 | ₩64,806 | ₩64,806 | ₩62,978 | ₩62,978 | -2.82% | 2.1천 |
|---|
| 2026.06.04 | ₩64,583 | ₩65,253 | ₩64,517 | ₩65,195 | +0.95% | 3.5천 |
|---|
| 2026.06.03 | ₩65,440 | ₩65,440 | ₩65,065 | ₩65,163 | -0.42% | 7.3천 |
|---|
| 2026.06.02 | ₩66,256 | ₩66,256 | ₩65,987 | ₩65,987 | -0.41% | 2.7천 |
|---|
| 2026.06.01 | ₩66,002 | ₩66,537 | ₩66,002 | ₩66,350 | +0.53% | 6.2천 |
|---|
| 2026.05.29 | ₩65,694 | ₩66,002 | ₩65,692 | ₩65,902 | +0.32% | 1.3천 |
|---|
| 2026.05.28 | ₩65,199 | ₩65,601 | ₩65,199 | ₩65,555 | +0.55% | 1.4만 |
|---|
| 2026.05.27 | ₩64,557 | ₩64,731 | ₩64,557 | ₩64,644 | +0.13% | 2.4천 |
|---|
| 2026.05.26 | ₩64,423 | ₩64,506 | ₩64,423 | ₩64,506 | +0.13% | 1.1천 |
|---|
| 2026.05.22 | ₩64,222 | ₩64,323 | ₩64,128 | ₩64,128 | -0.15% | 900 |
|---|
| 2026.05.21 | ₩63,673 | ₩64,182 | ₩63,553 | ₩63,960 | +0.45% | 5.9천 |
|---|
| 2026.05.20 | ₩63,232 | ₩63,898 | ₩63,232 | ₩63,898 | +1.05% | 1.3천 |
|---|
| 2026.05.19 | ₩63,312 | ₩63,326 | ₩62,897 | ₩63,125 | -0.30% | 1.7만 |
|---|
| 2026.05.18 | ₩63,821 | ₩63,821 | ₩63,225 | ₩63,613 | -0.33% | 3.3천 |
|---|
| 2026.05.15 | ₩64,155 | ₩64,443 | ₩63,714 | ₩63,826 | -0.51% | 5.4천 |
|---|
| 2026.05.14 | ₩64,108 | ₩64,717 | ₩64,108 | ₩64,662 | +0.86% | 7천 |
|---|
| 2026.05.13 | ₩63,259 | ₩63,929 | ₩63,205 | ₩63,868 | +0.96% | 1.8천 |
|---|
| 2026.05.12 | ₩63,098 | ₩63,281 | ₩63,018 | ₩63,281 | +0.29% | 2.6천 |
|---|
| 2026.05.11 | ₩63,044 | ₩63,635 | ₩63,044 | ₩63,354 | +0.49% | 5.7천 |
|---|
| 2026.05.08 | ₩63,259 | ₩63,540 | ₩63,259 | ₩63,446 | +0.30% | 1만 |
|---|
| 2026.05.07 | ₩63,259 | ₩63,513 | ₩63,071 | ₩63,117 | -0.22% | 3.5천 |
|---|
| 2026.05.06 | ₩62,603 | ₩62,905 | ₩62,603 | ₩62,905 | +0.48% | 1.5천 |
|---|
| 2026.05.05 | ₩61,666 | ₩61,720 | ₩61,586 | ₩61,601 | -0.11% | 3.8천 |
|---|
| 2026.05.04 | ₩61,626 | ₩61,773 | ₩61,158 | ₩61,394 | -0.38% | 2.9천 |
|---|
| 2026.05.01 | ₩61,827 | ₩61,827 | ₩61,663 | ₩61,663 | -0.26% | 1.3천 |
|---|
| 2026.04.30 | ₩60,636 | ₩61,358 | ₩60,408 | ₩61,242 | +1.00% | 5.2천 |
|---|
| 2026.04.29 | ₩61,224 | ₩61,224 | ₩60,883 | ₩61,009 | -0.35% | 3천 |
|---|
| 2026.04.28 | ₩60,903 | ₩61,251 | ₩60,903 | ₩61,192 | +0.47% | 1.3만 |
|---|
| 2026.04.27 | ₩61,465 | ₩61,768 | ₩61,412 | ₩61,768 | +0.49% | 1.7천 |
|---|
| 2026.04.24 | ₩61,037 | ₩61,665 | ₩60,917 | ₩61,665 | +1.03% | 6.7천 |
|---|
| 2026.04.23 | ₩61,117 | ₩61,265 | ₩60,703 | ₩60,724 | -0.64% | 4천 |
|---|
| 2026.04.22 | ₩60,769 | ₩61,572 | ₩60,769 | ₩61,572 | +1.32% | 2.3천 |
|---|
| 2026.04.21 | ₩60,810 | ₩61,064 | ₩60,409 | ₩60,509 | -0.50% | 9.3천 |
|---|
| 2026.04.20 | ₩61,131 | ₩61,131 | ₩60,731 | ₩61,020 | -0.18% | 3.7천 |
|---|
| 2026.04.17 | ₩61,077 | ₩61,412 | ₩60,937 | ₩61,235 | +0.26% | 4.8천 |
|---|
| 2026.04.16 | ₩60,422 | ₩60,527 | ₩60,100 | ₩60,356 | -0.11% | 6.8천 |
|---|
| 2026.04.15 | ₩59,512 | ₩60,415 | ₩59,512 | ₩60,415 | +1.52% | 7.4천 |
|---|
| 2026.04.14 | ₩58,468 | ₩59,351 | ₩58,468 | ₩59,301 | +1.43% | 1.6천 |
|---|
| 2026.04.13 | ₩57,584 | ₩58,144 | ₩57,571 | ₩58,144 | +0.97% | 2.4천 |
|---|
| 2026.04.10 | ₩57,437 | ₩57,437 | ₩57,210 | ₩57,344 | -0.16% | 2.7천 |
|---|
| 2026.04.09 | ₩56,701 | ₩57,076 | ₩56,701 | ₩57,076 | +0.66% | 4.1천 |
|---|
| 2026.04.08 | ₩57,196 | ₩57,196 | ₩56,527 | ₩56,715 | -0.84% | 8.5천 |
|---|
| 2026.04.07 | ₩54,761 | ₩55,142 | ₩54,353 | ₩55,142 | +0.70% | 1.1만 |
|---|
| 2026.04.06 | ₩54,774 | ₩55,109 | ₩54,774 | ₩54,995 | +0.40% | 1.3만 |
|---|
| 2026.04.02 | ₩53,971 | ₩54,800 | ₩53,824 | ₩54,800 | +1.53% | 2.6천 |
|---|
| 2026.04.01 | ₩54,614 | ₩55,149 | ₩54,507 | ₩54,793 | +0.33% | 3.4만 |
|---|
| 2026.03.31 | ₩53,034 | ₩54,212 | ₩52,947 | ₩54,196 | +2.19% | 4.5만 |
|---|
| 2026.03.30 | ₩52,847 | ₩52,847 | ₩51,964 | ₩52,165 | -1.29% | 2.2만 |
|---|
| 2026.03.27 | ₩53,409 | ₩53,409 | ₩52,365 | ₩52,486 | -1.73% | 2.9만 |
|---|
| 2026.03.26 | ₩54,587 | ₩54,747 | ₩53,677 | ₩53,677 | -1.67% | 1.4만 |
|---|
| 2026.03.25 | ₩55,510 | ₩55,510 | ₩55,015 | ₩55,065 | -0.80% | 4.6천 |
|---|
| 2026.03.24 | ₩54,975 | ₩55,002 | ₩54,627 | ₩54,667 | -0.56% | 1.1만 |
|---|
| 2026.03.23 | ₩55,229 | ₩55,711 | ₩55,229 | ₩55,336 | +0.19% | 9.5천 |
|---|
| 2026.03.20 | ₩55,363 | ₩55,363 | ₩54,266 | ₩54,468 | -1.62% | 7.2천 |
|---|
| 2026.03.19 | ₩55,330 | ₩55,537 | ₩55,144 | ₩55,532 | +0.37% | 1만 |
|---|
| 2026.03.18 | ₩56,380 | ₩56,380 | ₩55,818 | ₩55,818 | -1.00% | 3.9천 |
|---|
| 2026.03.17 | ₩57,063 | ₩57,103 | ₩56,581 | ₩56,630 | -0.76% | 1.9만 |
|---|
| 2026.03.16 | ₩56,407 | ₩56,728 | ₩56,407 | ₩56,649 | +0.43% | 7.6천 |
|---|
| 2026.03.13 | ₩56,791 | ₩56,791 | ₩55,885 | ₩55,901 | -1.57% | 3.6만 |
|---|
| 2026.03.12 | ₩56,674 | ₩56,822 | ₩56,583 | ₩56,583 | -0.16% | 2.7천 |
|---|
| 2026.03.11 | ₩58,066 | ₩58,066 | ₩57,705 | ₩57,705 | -0.62% | 1.5천 |
|---|
| 2026.03.10 | ₩58,066 | ₩58,066 | ₩57,772 | ₩57,772 | -0.51% | 3.3천 |
|---|
| 2026.03.09 | ₩56,567 | ₩57,825 | ₩56,454 | ₩57,825 | +2.22% | 2.1만 |
|---|
| 2026.03.06 | ₩57,303 | ₩57,618 | ₩57,184 | ₩57,184 | -0.21% | 3.7천 |
|---|
| 2026.03.05 | ₩58,026 | ₩58,026 | ₩57,350 | ₩57,973 | -0.09% | 9.6천 |
|---|
| 2026.03.04 | ₩57,317 | ₩58,080 | ₩57,263 | ₩57,894 | +1.01% | 9.1천 |
|---|
| 2026.03.03 | ₩56,447 | ₩57,172 | ₩56,447 | ₩57,172 | +1.28% | 9.8천 |
|---|
| 2026.03.02 | ₩56,782 | ₩57,839 | ₩56,782 | ₩57,679 | +1.58% | 6.9천 |
|---|
| 2026.02.27 | ₩57,437 | ₩57,665 | ₩57,250 | ₩57,484 | +0.08% | 5.2천 |
|---|
| 2026.02.26 | ₩58,307 | ₩58,387 | ₩57,692 | ₩58,173 | -0.23% | 23.7만 |
|---|
| 2026.02.25 | ₩58,227 | ₩58,802 | ₩58,227 | ₩58,722 | +0.85% | 6.1천 |
|---|
| 2026.02.24 | ₩57,410 | ₩58,019 | ₩57,410 | ₩57,932 | +0.91% | 2만 |
|---|
| 2026.02.23 | ₩58,147 | ₩58,147 | ₩57,237 | ₩57,384 | -1.31% | 2만 |
|---|
| 2026.02.20 | ₩57,852 | ₩58,367 | ₩57,852 | ₩58,227 | +0.65% | 1.2만 |
|---|
| 2026.02.19 | ₩57,571 | ₩57,865 | ₩57,571 | ₩57,772 | +0.35% | 1.6만 |
|---|
| 2026.02.18 | ₩58,053 | ₩58,160 | ₩57,705 | ₩57,919 | -0.23% | 9천 |
|---|
| 2026.02.17 | ₩56,835 | ₩57,584 | ₩56,621 | ₩57,400 | +0.99% | 28.7만 |
|---|
| 2026.02.13 | ₩57,295 | ₩57,558 | ₩57,037 | ₩57,037 | -0.45% | 9.7천 |
|---|
| 2026.02.12 | ₩58,883 | ₩58,883 | ₩57,467 | ₩57,467 | -2.40% | 9.1천 |
|---|
| 2026.02.11 | ₩59,177 | ₩59,231 | ₩58,414 | ₩58,697 | -0.81% | 1.4만 |
|---|
| 2026.02.10 | ₩59,404 | ₩59,404 | ₩58,931 | ₩58,931 | -0.80% | 7.6천 |
|---|
| 2026.02.09 | ₩58,347 | ₩59,271 | ₩58,347 | ₩59,123 | +1.33% | 4.7천 |
|---|
| 2026.02.06 | ₩57,477 | ₩58,468 | ₩57,477 | ₩58,468 | +1.72% | 1만 |
|---|
| 2026.02.05 | ₩57,916 | ₩57,916 | ₩57,049 | ₩57,166 | -1.30% | 2.8만 |
|---|
| 2026.02.04 | ₩59,097 | ₩59,097 | ₩57,705 | ₩58,274 | -1.39% | 2.1만 |
|---|
| 2026.02.03 | ₩59,485 | ₩59,485 | ₩58,588 | ₩59,097 | -0.65% | 26만 |
|---|
| 2026.02.02 | ₩60,355 | ₩60,542 | ₩60,288 | ₩60,314 | -0.07% | 7.3천 |
|---|
| 2026.01.30 | ₩60,408 | ₩60,408 | ₩60,047 | ₩60,103 | -0.51% | 1.2천 |
|---|
| 2026.01.29 | ₩60,957 | ₩60,957 | ₩59,471 | ₩60,596 | -0.59% | 2만 |
|---|
| 2026.01.28 | ₩61,439 | ₩61,439 | ₩61,010 | ₩61,184 | -0.41% | 8.9천 |
|---|
| 2026.01.27 | ₩61,278 | ₩61,472 | ₩61,278 | ₩61,398 | +0.20% | 29.9만 |
|---|
| 2026.01.26 | ₩60,717 | ₩61,024 | ₩60,716 | ₩60,886 | +0.28% | 3.4천 |
|---|
| 2026.01.23 | ₩60,141 | ₩60,622 | ₩60,033 | ₩60,448 | +0.51% | 7.4천 |
|---|
| 2026.01.22 | ₩60,181 | ₩60,274 | ₩60,033 | ₩60,154 | -0.04% | 3.9천 |
|---|
| 2026.01.21 | ₩59,190 | ₩60,047 | ₩59,003 | ₩59,668 | +0.81% | 2.6만 |
|---|
| 2026.01.20 | ₩59,672 | ₩59,900 | ₩59,164 | ₩59,194 | -0.80% | 1.6만 |
|---|
| 2026.01.16 | ₩60,929 | ₩61,010 | ₩60,799 | ₩60,799 | -0.21% | 4.3천 |
|---|
| 2026.01.15 | ₩61,305 | ₩61,305 | ₩60,875 | ₩60,890 | -0.68% | 36.7만 |
|---|
| 2026.01.14 | ₩61,224 | ₩61,238 | ₩60,395 | ₩60,724 | -0.82% | 9.8천 |
|---|
| 2026.01.13 | ₩61,746 | ₩61,787 | ₩61,408 | ₩61,693 | -0.09% | 5.2천 |
|---|
| 2026.01.12 | ₩61,452 | ₩62,068 | ₩61,452 | ₩61,880 | +0.70% | 9.3천 |
|---|
| 2026.01.09 | ₩61,452 | ₩61,894 | ₩61,321 | ₩61,791 | +0.55% | 3.8천 |
|---|
| 2026.01.08 | ₩61,321 | ₩61,479 | ₩61,175 | ₩61,439 | +0.19% | 1.8만 |
|---|
| 2026.01.07 | ₩61,840 | ₩62,349 | ₩61,840 | ₩62,010 | +0.27% | 2.6천 |
|---|
| 2026.01.06 | ₩61,679 | ₩61,867 | ₩61,599 | ₩61,787 | +0.17% | 5.1천 |
|---|
| 2026.01.05 | ₩61,639 | ₩61,898 | ₩61,546 | ₩61,546 | -0.15% | 4.2천 |
|---|
| 2026.01.02 | ₩62,074 | ₩62,173 | ₩61,104 | ₩61,332 | -1.20% | 6.3천 |
|---|
| 2025.12.31 | ₩62,094 | ₩62,094 | ₩61,576 | ₩61,576 | -0.83% | 5.8천 |
|---|
| 2025.12.30 | ₩62,017 | ₩62,108 | ₩61,907 | ₩61,907 | -0.18% | 5.9천 |
|---|
| 2025.12.29 | ₩61,947 | ₩62,108 | ₩61,947 | ₩62,108 | +0.26% | 600 |
|---|
| 2025.12.26 | ₩62,375 | ₩62,469 | ₩62,362 | ₩62,369 | -0.01% | 1.8천 |
|---|
| 2025.12.24 | ₩62,188 | ₩62,342 | ₩62,188 | ₩62,282 | +0.15% | 3.9천 |
|---|
| 2025.12.23 | ₩61,733 | ₩62,242 | ₩61,733 | ₩62,242 | +0.82% | 8.1천 |
|---|
| 2025.12.22 | ₩61,599 | ₩61,760 | ₩61,586 | ₩61,760 | +0.26% | 5천 |
|---|
| 2025.12.19 | ₩61,171 | ₩61,372 | ₩61,084 | ₩61,358 | +0.31% | 6.9천 |
|---|
| 2025.12.18 | ₩60,422 | ₩60,741 | ₩60,288 | ₩60,569 | +0.24% | 3.4천 |
|---|
| 2025.12.17 | ₩60,903 | ₩60,903 | ₩59,752 | ₩59,766 | -1.87% | 5.4천 |
|---|
| 2025.12.16 | ₩60,448 | ₩60,902 | ₩60,341 | ₩60,863 | +0.69% | 6.7천 |
|---|
| 2025.12.15 | ₩61,425 | ₩61,425 | ₩60,716 | ₩60,716 | -1.15% | 4.5천 |
|---|
| 2025.12.12 | ₩61,902 | ₩61,902 | ₩60,957 | ₩61,017 | -1.43% | 4.9천 |
|---|
| 2025.12.11 | ₩61,773 | ₩61,987 | ₩61,532 | ₩61,987 | +0.35% | 1.2천 |
|---|
| 2025.12.10 | ₩61,974 | ₩62,295 | ₩61,907 | ₩62,094 | +0.19% | 4.1천 |
|---|
| 2025.12.09 | ₩62,121 | ₩62,322 | ₩62,114 | ₩62,232 | +0.18% | 27.9만 |
|---|
| 2025.12.08 | ₩62,362 | ₩62,416 | ₩62,001 | ₩62,215 | -0.24% | 1.3만 |
|---|
| 2025.12.05 | ₩62,215 | ₩62,369 | ₩62,001 | ₩62,175 | -0.06% | 3.8천 |
|---|
| 2025.12.04 | ₩62,108 | ₩62,108 | ₩61,666 | ₩61,920 | -0.30% | 3.2천 |
|---|
| 2025.12.03 | ₩61,840 | ₩62,101 | ₩61,666 | ₩61,872 | +0.05% | 5.2천 |
|---|
| 2025.12.02 | ₩62,402 | ₩62,409 | ₩62,108 | ₩62,161 | -0.39% | 1.9천 |
|---|
| 2025.12.01 | ₩61,546 | ₩61,932 | ₩61,546 | ₩61,708 | +0.26% | 2천 |
|---|
| 2025.11.28 | ₩61,827 | ₩61,942 | ₩61,827 | ₩61,942 | +0.19% | 400 |
|---|
| 2025.11.26 | ₩61,452 | ₩61,754 | ₩61,452 | ₩61,754 | +0.49% | 700 |
|---|
| 2025.11.25 | ₩60,261 | ₩61,269 | ₩60,261 | ₩61,269 | +1.67% | 1.4천 |
|---|
| 2025.11.24 | ₩60,288 | ₩60,929 | ₩60,288 | ₩60,929 | +1.06% | 1천 |
|---|
| 2025.11.21 | ₩59,123 | ₩59,752 | ₩58,454 | ₩59,291 | +0.28% | 9.1천 |
|---|
| 2025.11.20 | ₩61,733 | ₩61,733 | ₩59,162 | ₩59,162 | -4.16% | 5.5천 |
|---|
| 2025.11.19 | ₩59,926 | ₩60,381 | ₩59,926 | ₩60,381 | +0.76% | 600 |
|---|
| 2025.11.18 | ₩60,060 | ₩60,340 | ₩59,504 | ₩59,928 | -0.22% | 4.2천 |
|---|
| 2025.11.17 | ₩60,850 | ₩61,171 | ₩60,401 | ₩60,616 | -0.38% | 3.2천 |
|---|
| 2025.11.14 | ₩60,007 | ₩61,492 | ₩60,007 | ₩61,136 | +1.88% | 4.4천 |
|---|
| 2025.11.13 | ₩62,094 | ₩62,094 | ₩60,978 | ₩60,978 | -1.80% | 3.2천 |
|---|
| 2025.11.12 | ₩62,804 | ₩62,804 | ₩62,129 | ₩62,292 | -0.81% | 3천 |
|---|
| 2025.11.11 | ₩62,295 | ₩62,469 | ₩62,041 | ₩62,395 | +0.16% | 4천 |
|---|
| 2025.11.10 | ₩62,027 | ₩62,589 | ₩62,027 | ₩62,589 | +0.91% | 7.2천 |
|---|
| 2025.11.07 | ₩60,836 | ₩61,030 | ₩59,953 | ₩61,030 | +0.32% | 8.4천 |
|---|
| 2025.11.06 | ₩62,215 | ₩62,215 | ₩61,224 | ₩61,224 | -1.59% | 1.1만 |
|---|
| 2025.11.05 | ₩62,375 | ₩62,804 | ₩62,375 | ₩62,448 | +0.12% | 1.2천 |
|---|
| 2025.11.04 | ₩62,830 | ₩63,071 | ₩62,442 | ₩62,442 | -0.62% | 3.5천 |
|---|
| 2025.11.03 | ₩63,807 | ₩63,807 | ₩63,473 | ₩63,489 | -0.50% | 3.4천 |
|---|
| 2025.10.31 | ₩63,833 | ₩63,833 | ₩62,978 | ₩63,245 | -0.92% | 1.9천 |
|---|
| 2025.10.30 | ₩63,633 | ₩63,633 | ₩63,046 | ₩63,046 | -0.92% | 4.2천 |
|---|
| 2025.10.29 | ₩64,236 | ₩64,450 | ₩64,021 | ₩64,276 | +0.06% | 5.6천 |
|---|
| 2025.10.28 | ₩63,553 | ₩63,894 | ₩63,499 | ₩63,877 | +0.51% | 3천 |
|---|
| 2025.10.27 | ₩62,978 | ₩63,145 | ₩62,763 | ₩63,145 | +0.27% | 2.7천 |
|---|
| 2025.10.24 | ₩61,800 | ₩62,188 | ₩61,800 | ₩62,030 | +0.37% | 5.2천 |
|---|
| 2025.10.23 | ₩60,743 | ₩61,492 | ₩60,743 | ₩61,404 | +1.09% | 5.5천 |
|---|
| 2025.10.22 | ₩61,385 | ₩61,465 | ₩60,637 | ₩60,863 | -0.85% | 5.7천 |
|---|
| 2025.10.21 | ₩61,412 | ₩61,439 | ₩61,305 | ₩61,338 | -0.12% | 4.7천 |
|---|
| 2025.10.20 | ₩60,917 | ₩61,479 | ₩60,917 | ₩61,337 | +0.69% | 3.9천 |
|---|
| 2025.10.17 | ₩60,060 | ₩60,696 | ₩60,060 | ₩60,582 | +0.87% | 2.7천 |
|---|
| 2025.10.16 | ₩60,729 | ₩60,997 | ₩60,306 | ₩60,306 | -0.70% | 600 |
|---|
| 2025.10.15 | ₩60,703 | ₩60,716 | ₩60,448 | ₩60,448 | -0.42% | 2.7천 |
|---|
| 2025.10.14 | ₩60,167 | ₩60,640 | ₩60,167 | ₩60,246 | +0.13% | 3.9천 |
|---|
| 2025.10.13 | ₩60,729 | ₩61,010 | ₩60,609 | ₩60,943 | +0.35% | 2.2만 |
|---|
| 2025.10.10 | ₩61,948 | ₩61,948 | ₩59,746 | ₩59,746 | -3.56% | 2.2만 |
|---|