시장 데이터를 불러오는 중
전체 종목
T. Rowe Price U.S. High Yield ETF 과거 주가
T. Rowe Price U.S. High Yield ETF · THYF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price U.S. High Yield ETF · THYF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,055 | ₩67,470 | ₩66,921 | ₩67,028 | -0.04% | 3.6만 |
| 2026.10.08 | ₩67,068 | ₩67,102 | ₩66,981 | ₩67,102 | +0.05% | 1만 |
| 2026.10.07 | ₩66,947 | ₩67,127 | ₩66,894 | ₩67,025 | +0.12% | 2.5만 |
| 2026.10.06 | ₩67,081 | ₩67,256 | ₩67,061 | ₩67,148 | +0.10% | 1.1만 |
| 2026.10.05 | ₩66,894 | ₩66,921 | ₩66,706 | ₩66,827 | -0.10% | 3.5만 |
| 2026.10.02 | ₩67,001 | ₩67,048 | ₩66,746 | ₩66,775 | -0.34% | 2.2만 |
| 2026.10.01 | ₩66,545 | ₩66,746 | ₩66,331 | ₩66,744 | +0.30% | 2만 |
| 2026.09.30 | ₩66,787 | ₩66,787 | ₩66,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,733 |
| -0.08% |
| 4.6만 |
| 2026.09.29 | ₩66,907 | ₩66,907 | ₩66,645 | ₩66,720 | -0.28% | 1.1만 |
|---|
| 2026.09.28 | ₩66,854 | ₩66,894 | ₩66,773 | ₩66,820 | -0.05% | 2.7만 |
|---|
| 2026.09.25 | ₩67,013 | ₩67,068 | ₩66,934 | ₩67,068 | +0.08% | 8.5천 |
|---|
| 2026.09.24 | ₩67,631 | ₩67,631 | ₩67,430 | ₩67,470 | -0.24% | 1.5만 |
|---|
| 2026.09.23 | ₩68,006 | ₩68,395 | ₩67,591 | ₩67,671 | -0.49% | 2.3만 |
|---|
| 2026.09.22 | ₩68,100 | ₩68,113 | ₩68,062 | ₩68,113 | +0.02% | 1.4만 |
|---|
| 2026.09.21 | ₩68,073 | ₩68,073 | ₩68,006 | ₩68,040 | -0.05% | 1.2만 |
|---|
| 2026.09.18 | ₩67,966 | ₩67,966 | ₩67,851 | ₩67,892 | -0.11% | 1.8만 |
|---|
| 2026.09.17 | ₩68,100 | ₩68,127 | ₩67,939 | ₩67,979 | -0.18% | 4.4만 |
|---|
| 2026.09.16 | ₩67,926 | ₩68,033 | ₩67,899 | ₩67,912 | -0.02% | 1.4만 |
|---|
| 2026.09.15 | ₩67,906 | ₩67,912 | ₩67,832 | ₩67,859 | -0.07% | 1.5만 |
|---|
| 2026.09.14 | ₩68,006 | ₩68,006 | ₩67,845 | ₩67,951 | -0.08% | 1.6만 |
|---|
| 2026.09.11 | ₩68,100 | ₩68,100 | ₩67,979 | ₩67,986 | -0.17% | 7.2천 |
|---|
| 2026.09.10 | ₩68,234 | ₩68,234 | ₩68,006 | ₩68,014 | -0.32% | 1.4만 |
|---|
| 2026.09.09 | ₩68,515 | ₩68,515 | ₩68,314 | ₩68,334 | -0.26% | 1.1만 |
|---|
| 2026.09.08 | ₩68,462 | ₩68,488 | ₩68,354 | ₩68,435 | -0.04% | 6.9천 |
|---|
| 2026.09.04 | ₩68,502 | ₩68,502 | ₩68,462 | ₩68,474 | -0.04% | 1.4만 |
|---|
| 2026.09.03 | ₩68,515 | ₩68,562 | ₩68,100 | ₩68,488 | -0.04% | 1.8만 |
|---|
| 2026.09.02 | ₩68,561 | ₩68,633 | ₩68,408 | ₩68,475 | -0.13% | 4.4만 |
|---|
| 2026.09.01 | ₩68,622 | ₩68,687 | ₩68,515 | ₩68,519 | -0.15% | 6.5천 |
|---|
| 2026.08.31 | ₩68,636 | ₩68,783 | ₩68,569 | ₩68,732 | +0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩68,730 | ₩68,852 | ₩68,663 | ₩68,676 | -0.08% | 1.3만 |
|---|
| 2026.08.27 | ₩68,823 | ₩68,823 | ₩68,649 | ₩68,797 | -0.04% | 1.1만 |
|---|
| 2026.08.26 | ₩68,714 | ₩68,714 | ₩68,622 | ₩68,663 | -0.07% | 8.4천 |
|---|
| 2026.08.25 | ₩69,011 | ₩69,071 | ₩68,971 | ₩69,053 | +0.06% | 1.4만 |
|---|
| 2026.08.24 | ₩68,931 | ₩68,937 | ₩68,864 | ₩68,890 | -0.06% | 2.4만 |
|---|
| 2026.08.21 | ₩68,944 | ₩68,944 | ₩68,797 | ₩68,904 | -0.06% | 2.2만 |
|---|
| 2026.08.20 | ₩68,850 | ₩68,944 | ₩68,837 | ₩68,866 | +0.02% | 7.9천 |
|---|
| 2026.08.19 | ₩69,065 | ₩69,065 | ₩68,850 | ₩68,992 | -0.10% | 1.4만 |
|---|
| 2026.08.18 | ₩68,837 | ₩68,864 | ₩68,783 | ₩68,864 | +0.04% | 1.6만 |
|---|
| 2026.08.17 | ₩69,078 | ₩69,078 | ₩68,904 | ₩68,957 | -0.17% | 1.6만 |
|---|
| 2026.08.14 | ₩69,091 | ₩69,091 | ₩69,078 | ₩69,085 | -0.01% | 5.8천 |
|---|
| 2026.08.13 | ₩69,199 | ₩69,199 | ₩69,132 | ₩69,145 | -0.08% | 4.6천 |
|---|
| 2026.08.12 | ₩68,984 | ₩69,078 | ₩68,984 | ₩69,078 | +0.14% | 8.3천 |
|---|
| 2026.08.11 | ₩68,984 | ₩68,984 | ₩68,917 | ₩68,924 | -0.09% | 6.5천 |
|---|
| 2026.08.10 | ₩68,957 | ₩68,971 | ₩68,924 | ₩68,969 | +0.02% | 1.4만 |
|---|
| 2026.08.07 | ₩68,978 | ₩68,996 | ₩68,904 | ₩68,959 | -0.03% | 1.6만 |
|---|
| 2026.08.06 | ₩69,038 | ₩69,038 | ₩68,756 | ₩68,864 | -0.25% | 1.4만 |
|---|
| 2026.08.05 | ₩68,978 | ₩68,984 | ₩68,971 | ₩68,978 | 0.00% | 5.2천 |
|---|
| 2026.08.04 | ₩68,877 | ₩68,971 | ₩68,864 | ₩68,927 | +0.07% | 8.9천 |
|---|
| 2026.08.03 | ₩68,609 | ₩68,730 | ₩68,609 | ₩68,723 | +0.17% | 5.2천 |
|---|
| 2026.07.31 | ₩68,488 | ₩68,555 | ₩68,341 | ₩68,529 | +0.06% | 6.3만 |
|---|
| 2026.07.30 | ₩68,448 | ₩68,730 | ₩68,448 | ₩68,656 | +0.30% | 5만 |
|---|
| 2026.07.29 | ₩68,448 | ₩68,663 | ₩68,354 | ₩68,395 | -0.08% | 8.6천 |
|---|
| 2026.07.28 | ₩68,502 | ₩68,535 | ₩68,408 | ₩68,502 | 0.00% | 1.1만 |
|---|
| 2026.07.27 | ₩68,783 | ₩68,864 | ₩68,783 | ₩68,817 | +0.05% | 1만 |
|---|
| 2026.07.24 | ₩68,703 | ₩68,850 | ₩68,689 | ₩68,783 | +0.12% | 6.7천 |
|---|
| 2026.07.23 | ₩68,823 | ₩68,998 | ₩68,730 | ₩68,864 | +0.06% | 8.3천 |
|---|
| 2026.07.22 | ₩69,105 | ₩69,105 | ₩69,011 | ₩69,038 | -0.10% | 1.3만 |
|---|
| 2026.07.21 | ₩69,108 | ₩69,132 | ₩69,078 | ₩69,078 | -0.04% | 5.2천 |
|---|
| 2026.07.20 | ₩69,292 | ₩69,292 | ₩69,145 | ₩69,145 | -0.21% | 5.5천 |
|---|
| 2026.07.17 | ₩69,239 | ₩69,373 | ₩69,012 | ₩69,292 | +0.08% | 2.1만 |
|---|
| 2026.07.16 | ₩69,187 | ₩69,386 | ₩69,187 | ₩69,306 | +0.17% | 9.2천 |
|---|
| 2026.07.15 | ₩69,199 | ₩69,333 | ₩69,199 | ₩69,313 | +0.16% | 6.5천 |
|---|
| 2026.07.14 | ₩69,065 | ₩69,158 | ₩69,038 | ₩69,145 | +0.12% | 4.4만 |
|---|
| 2026.07.13 | ₩69,132 | ₩69,138 | ₩69,024 | ₩69,038 | -0.14% | 6.2천 |
|---|
| 2026.07.10 | ₩69,158 | ₩69,266 | ₩69,138 | ₩69,150 | -0.01% | 6.8천 |
|---|
| 2026.07.09 | ₩69,212 | ₩69,386 | ₩69,212 | ₩69,239 | +0.04% | 1.6만 |
|---|
| 2026.07.08 | ₩69,158 | ₩69,158 | ₩69,045 | ₩69,085 | -0.11% | 2만 |
|---|
| 2026.07.07 | ₩69,266 | ₩69,400 | ₩69,225 | ₩69,359 | +0.14% | 1.3만 |
|---|
| 2026.07.06 | ₩69,239 | ₩69,339 | ₩69,239 | ₩69,306 | +0.10% | 1.7만 |
|---|
| 2026.07.02 | ₩69,172 | ₩69,233 | ₩69,172 | ₩69,233 | +0.09% | 9.2천 |
|---|
| 2026.07.01 | ₩69,051 | ₩69,192 | ₩69,031 | ₩69,114 | +0.09% | 9.3천 |
|---|
| 2026.06.30 | ₩69,158 | ₩69,184 | ₩69,098 | ₩69,098 | -0.09% | 4.9천 |
|---|
| 2026.06.29 | ₩69,078 | ₩69,480 | ₩69,078 | ₩69,133 | +0.08% | 2.3만 |
|---|
| 2026.06.26 | ₩69,024 | ₩69,157 | ₩69,024 | ₩69,038 | +0.02% | 1.4만 |
|---|
| 2026.06.25 | ₩69,118 | ₩69,212 | ₩69,091 | ₩69,112 | -0.01% | 7.5천 |
|---|
| 2026.06.24 | ₩69,493 | ₩69,627 | ₩69,433 | ₩69,440 | -0.08% | 2만 |
|---|
| 2026.06.23 | ₩69,467 | ₩69,520 | ₩69,333 | ₩69,359 | -0.15% | 55.6만 |
|---|
| 2026.06.22 | ₩69,587 | ₩69,587 | ₩69,440 | ₩69,467 | -0.17% | 1만 |
|---|
| 2026.06.18 | ₩69,373 | ₩69,681 | ₩69,373 | ₩69,447 | +0.11% | 1.2만 |
|---|
| 2026.06.17 | ₩69,493 | ₩69,574 | ₩69,353 | ₩69,353 | -0.20% | 6천 |
|---|
| 2026.06.16 | ₩69,493 | ₩69,627 | ₩69,493 | ₩69,601 | +0.15% | 7.5천 |
|---|
| 2026.06.15 | ₩69,627 | ₩69,627 | ₩69,527 | ₩69,527 | -0.14% | 6.6천 |
|---|
| 2026.06.12 | ₩69,560 | ₩69,560 | ₩69,359 | ₩69,432 | -0.18% | 4.6천 |
|---|
| 2026.06.11 | ₩69,145 | ₩69,413 | ₩69,145 | ₩69,386 | +0.35% | 4천 |
|---|
| 2026.06.10 | ₩69,065 | ₩69,091 | ₩69,024 | ₩69,026 | -0.06% | 8.2천 |
|---|
| 2026.06.09 | ₩69,158 | ₩69,192 | ₩69,085 | ₩69,145 | -0.02% | 7.9천 |
|---|
| 2026.06.08 | ₩69,078 | ₩69,118 | ₩69,002 | ₩69,002 | -0.11% | 1.3만 |
|---|
| 2026.06.05 | ₩69,145 | ₩69,152 | ₩69,078 | ₩69,091 | -0.08% | 4.2천 |
|---|
| 2026.06.04 | ₩69,239 | ₩69,333 | ₩69,177 | ₩69,239 | 0.00% | 4.3천 |
|---|
| 2026.06.03 | ₩69,185 | ₩69,185 | ₩69,091 | ₩69,126 | -0.09% | 5.7천 |
|---|
| 2026.06.02 | ₩69,339 | ₩69,440 | ₩69,337 | ₩69,371 | +0.05% | 8.5천 |
|---|
| 2026.06.01 | ₩69,467 | ₩69,467 | ₩69,279 | ₩69,345 | -0.18% | 6.4천 |
|---|
| 2026.05.29 | ₩69,319 | ₩69,386 | ₩69,306 | ₩69,333 | +0.02% | 1.1만 |
|---|
| 2026.05.28 | ₩69,071 | ₩69,353 | ₩69,071 | ₩69,272 | +0.29% | 2.6만 |
|---|
| 2026.05.27 | ₩69,158 | ₩69,172 | ₩69,126 | ₩69,145 | -0.02% | 5.2천 |
|---|
| 2026.05.26 | ₩69,185 | ₩69,225 | ₩69,078 | ₩69,185 | 0.00% | 1.8만 |
|---|
| 2026.05.22 | ₩69,386 | ₩69,440 | ₩69,346 | ₩69,406 | +0.03% | 1.1만 |
|---|
| 2026.05.21 | ₩69,172 | ₩69,413 | ₩69,172 | ₩69,413 | +0.35% | 3.2천 |
|---|
| 2026.05.20 | ₩69,024 | ₩69,246 | ₩69,024 | ₩69,205 | +0.26% | 6천 |
|---|
| 2026.05.19 | ₩68,890 | ₩68,904 | ₩68,771 | ₩68,823 | -0.10% | 7천 |
|---|
| 2026.05.18 | ₩69,078 | ₩69,118 | ₩68,984 | ₩68,998 | -0.12% | 5.2천 |
|---|
| 2026.05.15 | ₩69,038 | ₩69,145 | ₩68,998 | ₩69,006 | -0.05% | 5.6천 |
|---|
| 2026.05.14 | ₩69,493 | ₩69,493 | ₩69,366 | ₩69,366 | -0.18% | 3.8천 |
|---|
| 2026.05.13 | ₩69,292 | ₩69,480 | ₩69,266 | ₩69,380 | +0.13% | 9.6천 |
|---|
| 2026.05.12 | ₩69,239 | ₩69,385 | ₩69,212 | ₩69,307 | +0.10% | 5.9천 |
|---|
| 2026.05.11 | ₩69,373 | ₩69,413 | ₩69,333 | ₩69,355 | -0.03% | 8천 |
|---|
| 2026.05.08 | ₩69,393 | ₩69,480 | ₩69,359 | ₩69,426 | +0.05% | 1.4만 |
|---|
| 2026.05.07 | ₩69,400 | ₩69,467 | ₩69,353 | ₩69,353 | -0.07% | 4.6천 |
|---|
| 2026.05.06 | ₩69,333 | ₩69,480 | ₩69,333 | ₩69,460 | +0.18% | 5.6천 |
|---|
| 2026.05.05 | ₩69,145 | ₩69,199 | ₩69,145 | ₩69,165 | +0.03% | 8.5천 |
|---|
| 2026.05.04 | ₩69,252 | ₩69,292 | ₩69,024 | ₩69,105 | -0.21% | 1.9만 |
|---|
| 2026.05.01 | ₩69,373 | ₩69,480 | ₩69,323 | ₩69,343 | -0.04% | 4.8만 |
|---|
| 2026.04.30 | ₩69,118 | ₩69,279 | ₩69,105 | ₩69,252 | +0.19% | 7.3천 |
|---|
| 2026.04.29 | ₩69,185 | ₩69,185 | ₩69,011 | ₩69,059 | -0.18% | 1.3만 |
|---|
| 2026.04.28 | ₩69,266 | ₩69,279 | ₩69,132 | ₩69,250 | -0.02% | 6.7천 |
|---|
| 2026.04.27 | ₩69,051 | ₩69,614 | ₩68,945 | ₩69,453 | +0.58% | 6.4만 |
|---|
| 2026.04.24 | ₩69,319 | ₩69,514 | ₩69,319 | ₩69,514 | +0.28% | 4.4천 |
|---|
| 2026.04.23 | ₩69,547 | ₩69,547 | ₩69,339 | ₩69,366 | -0.26% | 4.2천 |
|---|
| 2026.04.22 | ₩69,453 | ₩69,507 | ₩69,426 | ₩69,485 | +0.05% | 6.2천 |
|---|
| 2026.04.21 | ₩69,467 | ₩70,284 | ₩69,449 | ₩69,449 | -0.03% | 13만 |
|---|
| 2026.04.20 | ₩69,621 | ₩69,650 | ₩69,534 | ₩69,640 | +0.03% | 9.4천 |
|---|
| 2026.04.17 | ₩69,654 | ₩69,721 | ₩69,587 | ₩69,626 | -0.04% | 1.1만 |
|---|
| 2026.04.16 | ₩69,534 | ₩69,601 | ₩69,306 | ₩69,426 | -0.15% | 2만 |
|---|
| 2026.04.15 | ₩69,601 | ₩69,601 | ₩69,493 | ₩69,547 | -0.08% | 8.9천 |
|---|
| 2026.04.14 | ₩69,534 | ₩69,728 | ₩69,534 | ₩69,641 | +0.15% | 1.1만 |
|---|
| 2026.04.13 | ₩68,984 | ₩69,363 | ₩68,984 | ₩69,345 | +0.52% | 1.2만 |
|---|
| 2026.04.10 | ₩69,467 | ₩69,467 | ₩69,172 | ₩69,185 | -0.41% | 5.5천 |
|---|
| 2026.04.09 | ₩69,292 | ₩69,400 | ₩69,185 | ₩69,319 | +0.04% | 4.7천 |
|---|
| 2026.04.08 | ₩69,548 | ₩69,587 | ₩69,232 | ₩69,243 | -0.44% | 5.2천 |
|---|
| 2026.04.07 | ₩68,864 | ₩68,874 | ₩68,629 | ₩68,874 | +0.02% | 7.3천 |
|---|
| 2026.04.06 | ₩68,823 | ₩68,904 | ₩68,783 | ₩68,872 | +0.07% | 8천 |
|---|
| 2026.04.02 | ₩68,502 | ₩68,770 | ₩68,502 | ₩68,655 | +0.22% | 4.5천 |
|---|
| 2026.04.01 | ₩68,569 | ₩68,703 | ₩68,569 | ₩68,629 | +0.09% | 4.9천 |
|---|
| 2026.03.31 | ₩68,060 | ₩68,381 | ₩68,033 | ₩68,348 | +0.42% | 6.7천 |
|---|
| 2026.03.30 | ₩67,912 | ₩67,912 | ₩67,725 | ₩67,751 | -0.24% | 4.2천 |
|---|
| 2026.03.27 | ₩67,792 | ₩67,792 | ₩67,577 | ₩67,625 | -0.25% | 6.6천 |
|---|
| 2026.03.26 | ₩68,301 | ₩68,301 | ₩67,939 | ₩67,940 | -0.53% | 5.1천 |
|---|
| 2026.03.25 | ₩68,783 | ₩68,837 | ₩68,368 | ₩68,676 | -0.16% | 2.5만 |
|---|
| 2026.03.24 | ₩68,582 | ₩68,730 | ₩68,462 | ₩68,555 | -0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩68,529 | ₩68,810 | ₩68,475 | ₩68,671 | +0.21% | 1만 |
|---|
| 2026.03.20 | ₩68,710 | ₩68,715 | ₩68,301 | ₩68,341 | -0.54% | 4.3천 |
|---|
| 2026.03.19 | ₩68,381 | ₩68,783 | ₩68,381 | ₩68,688 | +0.45% | 5.9천 |
|---|
| 2026.03.18 | ₩68,897 | ₩68,971 | ₩68,730 | ₩68,743 | -0.22% | 4.5천 |
|---|
| 2026.03.17 | ₩69,038 | ₩69,038 | ₩68,932 | ₩68,998 | -0.06% | 5.7천 |
|---|
| 2026.03.16 | ₩68,716 | ₩68,809 | ₩68,703 | ₩68,743 | +0.04% | 7.9천 |
|---|
| 2026.03.13 | ₩68,826 | ₩68,826 | ₩68,435 | ₩68,563 | -0.38% | 9.9천 |
|---|
| 2026.03.12 | ₩69,132 | ₩69,132 | ₩68,716 | ₩68,716 | -0.60% | 1만 |
|---|
| 2026.03.11 | ₩69,292 | ₩69,346 | ₩69,051 | ₩69,172 | -0.17% | 51.7만 |
|---|
| 2026.03.10 | ₩69,400 | ₩69,520 | ₩69,349 | ₩69,370 | -0.04% | 4.7천 |
|---|
| 2026.03.09 | ₩68,783 | ₩69,345 | ₩68,689 | ₩69,342 | +0.81% | 9.2천 |
|---|
| 2026.03.06 | ₩69,319 | ₩69,331 | ₩69,132 | ₩69,132 | -0.27% | 5.4천 |
|---|
| 2026.03.05 | ₩69,692 | ₩69,692 | ₩69,414 | ₩69,440 | -0.36% | 1.2만 |
|---|
| 2026.03.04 | ₩69,496 | ₩69,735 | ₩69,496 | ₩69,688 | +0.28% | 1.8천 |
|---|
| 2026.03.03 | ₩69,373 | ₩69,534 | ₩69,333 | ₩69,468 | +0.14% | 1.2만 |
|---|
| 2026.03.02 | ₩69,453 | ₩69,574 | ₩69,386 | ₩69,547 | +0.14% | 6.2천 |
|---|
| 2026.02.27 | ₩69,802 | ₩69,815 | ₩69,681 | ₩69,748 | -0.08% | 1.6만 |
|---|
| 2026.02.26 | ₩69,909 | ₩69,989 | ₩69,815 | ₩69,949 | +0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩69,842 | ₩69,962 | ₩69,842 | ₩69,942 | +0.14% | 5.6천 |
|---|
| 2026.02.24 | ₩69,802 | ₩69,936 | ₩69,761 | ₩69,869 | +0.10% | 1.1만 |
|---|
| 2026.02.23 | ₩70,230 | ₩70,251 | ₩69,842 | ₩70,202 | -0.04% | 1.1만 |
|---|
| 2026.02.20 | ₩70,217 | ₩70,364 | ₩70,177 | ₩70,230 | +0.02% | 8.8천 |
|---|
| 2026.02.19 | ₩70,297 | ₩70,364 | ₩70,237 | ₩70,364 | +0.10% | 4.8천 |
|---|
| 2026.02.18 | ₩70,244 | ₩70,364 | ₩70,204 | ₩70,244 | 0.00% | 6.7천 |
|---|
| 2026.02.17 | ₩70,257 | ₩70,311 | ₩70,167 | ₩70,190 | -0.10% | 5.3천 |
|---|
| 2026.02.13 | ₩70,123 | ₩70,206 | ₩70,096 | ₩70,154 | +0.04% | 4.8천 |
|---|
| 2026.02.12 | ₩70,271 | ₩70,338 | ₩70,170 | ₩70,190 | -0.11% | 8.4천 |
|---|
| 2026.02.11 | ₩70,271 | ₩70,271 | ₩70,150 | ₩70,177 | -0.13% | 4천 |
|---|
| 2026.02.10 | ₩70,264 | ₩70,318 | ₩70,137 | ₩70,137 | -0.18% | 5.2천 |
|---|
| 2026.02.09 | ₩70,269 | ₩70,304 | ₩70,056 | ₩70,204 | -0.09% | 10.8만 |
|---|
| 2026.02.06 | ₩70,096 | ₩70,170 | ₩70,063 | ₩70,137 | +0.06% | 3.5천 |
|---|
| 2026.02.05 | ₩70,016 | ₩70,043 | ₩69,909 | ₩69,993 | -0.03% | 9천 |
|---|
| 2026.02.04 | ₩70,096 | ₩70,096 | ₩69,962 | ₩70,036 | -0.09% | 6.6천 |
|---|
| 2026.02.03 | ₩70,056 | ₩70,096 | ₩69,895 | ₩70,056 | 0.00% | 1.1만 |
|---|
| 2026.02.02 | ₩70,110 | ₩70,110 | ₩69,976 | ₩69,976 | -0.19% | 3.1만 |
|---|
| 2026.01.30 | ₩70,003 | ₩70,056 | ₩69,909 | ₩70,056 | +0.08% | 4.6천 |
|---|
| 2026.01.29 | ₩69,949 | ₩70,043 | ₩69,875 | ₩70,043 | +0.13% | 1.1만 |
|---|
| 2026.01.28 | ₩70,150 | ₩70,150 | ₩69,965 | ₩70,043 | -0.15% | 7천 |
|---|
| 2026.01.27 | ₩70,043 | ₩70,130 | ₩70,043 | ₩70,083 | +0.06% | 1.5만 |
|---|
| 2026.01.26 | ₩70,485 | ₩70,619 | ₩70,405 | ₩70,458 | -0.04% | 1만 |
|---|
| 2026.01.23 | ₩70,418 | ₩70,525 | ₩70,378 | ₩70,411 | -0.01% | 6.9천 |
|---|
| 2026.01.22 | ₩70,458 | ₩70,519 | ₩70,458 | ₩70,485 | +0.04% | 1.1만 |
|---|
| 2026.01.21 | ₩70,244 | ₩70,472 | ₩70,244 | ₩70,403 | +0.23% | 1만 |
|---|
| 2026.01.20 | ₩70,391 | ₩70,391 | ₩70,123 | ₩70,210 | -0.26% | 8.7천 |
|---|
| 2026.01.16 | ₩70,364 | ₩70,485 | ₩70,351 | ₩70,485 | +0.17% | 8.1천 |
|---|
| 2026.01.15 | ₩70,565 | ₩70,565 | ₩70,324 | ₩70,431 | -0.19% | 8.5천 |
|---|
| 2026.01.14 | ₩70,217 | ₩70,338 | ₩70,217 | ₩70,338 | +0.17% | 3천 |
|---|
| 2026.01.13 | ₩70,311 | ₩70,338 | ₩70,244 | ₩70,338 | +0.04% | 9.2천 |
|---|
| 2026.01.12 | ₩70,177 | ₩70,259 | ₩70,177 | ₩70,230 | +0.08% | 7.4천 |
|---|
| 2026.01.09 | ₩70,364 | ₩70,364 | ₩70,209 | ₩70,217 | -0.21% | 6.8천 |
|---|
| 2026.01.08 | ₩70,123 | ₩70,163 | ₩70,110 | ₩70,157 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩70,217 | ₩70,217 | ₩70,110 | ₩70,126 | -0.13% | 7.4천 |
|---|
| 2026.01.06 | ₩70,096 | ₩70,163 | ₩70,096 | ₩70,143 | +0.07% | 9.1천 |
|---|
| 2026.01.05 | ₩70,193 | ₩70,217 | ₩70,163 | ₩70,184 | -0.01% | 3.5천 |
|---|
| 2026.01.02 | ₩70,137 | ₩70,137 | ₩69,949 | ₩70,052 | -0.12% | 8.7천 |
|---|
| 2025.12.31 | ₩70,091 | ₩70,123 | ₩70,003 | ₩70,023 | -0.10% | 4.3천 |
|---|
| 2025.12.30 | ₩70,029 | ₩70,117 | ₩70,029 | ₩70,086 | +0.08% | 7.2천 |
|---|
| 2025.12.29 | ₩70,016 | ₩70,043 | ₩69,882 | ₩70,009 | -0.01% | 1.4만 |
|---|
| 2025.12.26 | ₩70,056 | ₩70,103 | ₩70,043 | ₩70,094 | +0.05% | 7.2천 |
|---|
| 2025.12.24 | ₩70,029 | ₩70,043 | ₩69,962 | ₩69,976 | -0.08% | 2천 |
|---|
| 2025.12.23 | ₩69,936 | ₩70,003 | ₩69,895 | ₩69,949 | +0.02% | 9.5천 |
|---|
| 2025.12.22 | ₩70,646 | ₩70,646 | ₩70,244 | ₩70,364 | -0.40% | 6.5천 |
|---|
| 2025.12.19 | ₩70,271 | ₩70,331 | ₩70,240 | ₩70,276 | +0.01% | 3.8천 |
|---|
| 2025.12.18 | ₩70,217 | ₩70,338 | ₩70,111 | ₩70,255 | +0.05% | 8.7천 |
|---|
| 2025.12.17 | ₩70,177 | ₩70,177 | ₩70,016 | ₩70,091 | -0.12% | 7.1천 |
|---|
| 2025.12.16 | ₩70,096 | ₩70,204 | ₩70,039 | ₩70,110 | +0.02% | 6.9천 |
|---|
| 2025.12.15 | ₩70,257 | ₩70,257 | ₩70,058 | ₩70,130 | -0.18% | 6.7천 |
|---|
| 2025.12.12 | ₩70,190 | ₩70,230 | ₩70,070 | ₩70,161 | -0.04% | 1.2만 |
|---|
| 2025.12.11 | ₩70,498 | ₩70,498 | ₩70,237 | ₩70,324 | -0.25% | 6.3천 |
|---|
| 2025.12.10 | ₩69,949 | ₩70,204 | ₩69,949 | ₩70,190 | +0.34% | 9.3천 |
|---|
| 2025.12.09 | ₩70,016 | ₩70,025 | ₩69,976 | ₩69,976 | -0.06% | 4.6천 |
|---|
| 2025.12.08 | ₩70,095 | ₩70,110 | ₩69,882 | ₩70,096 | +0.00% | 9.7천 |
|---|
| 2025.12.05 | ₩70,100 | ₩70,204 | ₩70,050 | ₩70,129 | +0.04% | 7.5천 |
|---|
| 2025.12.04 | ₩70,418 | ₩70,418 | ₩70,029 | ₩70,150 | -0.38% | 7.8천 |
|---|
| 2025.12.03 | ₩69,815 | ₩70,204 | ₩69,815 | ₩70,150 | +0.48% | 8.8천 |
|---|
| 2025.12.02 | ₩69,922 | ₩70,096 | ₩69,849 | ₩70,023 | +0.14% | 1만 |
|---|
| 2025.12.01 | ₩69,936 | ₩69,936 | ₩69,775 | ₩69,854 | -0.12% | 4.1천 |
|---|
| 2025.11.28 | ₩70,190 | ₩70,190 | ₩69,940 | ₩69,946 | -0.35% | 3.6천 |
|---|
| 2025.11.26 | ₩69,909 | ₩69,976 | ₩69,798 | ₩69,882 | -0.04% | 6.6천 |
|---|
| 2025.11.25 | ₩69,534 | ₩69,769 | ₩69,534 | ₩69,736 | +0.29% | 1.5만 |
|---|
| 2025.11.24 | ₩69,627 | ₩69,721 | ₩69,386 | ₩69,670 | +0.06% | 2.3만 |
|---|
| 2025.11.21 | ₩69,815 | ₩69,882 | ₩69,681 | ₩69,849 | +0.05% | 8.1천 |
|---|
| 2025.11.20 | ₩70,016 | ₩70,016 | ₩69,664 | ₩69,664 | -0.50% | 1.5만 |
|---|
| 2025.11.19 | ₩69,681 | ₩69,788 | ₩69,560 | ₩69,677 | -0.01% | 1.4만 |
|---|
| 2025.11.18 | ₩69,571 | ₩69,721 | ₩69,534 | ₩69,634 | +0.09% | 4.2천 |
|---|
| 2025.11.17 | ₩69,748 | ₩69,828 | ₩69,453 | ₩69,627 | -0.17% | 9천 |
|---|
| 2025.11.14 | ₩69,681 | ₩69,842 | ₩69,654 | ₩69,794 | +0.16% | 6.5천 |
|---|
| 2025.11.13 | ₩70,070 | ₩70,070 | ₩69,747 | ₩69,776 | -0.42% | 6.3천 |
|---|
| 2025.11.12 | ₩70,083 | ₩70,110 | ₩70,029 | ₩70,054 | -0.04% | 2.7천 |
|---|
| 2025.11.11 | ₩70,029 | ₩70,137 | ₩70,029 | ₩70,137 | +0.15% | 7.6천 |
|---|
| 2025.11.10 | ₩69,936 | ₩70,028 | ₩69,899 | ₩70,028 | +0.13% | 5.2천 |
|---|
| 2025.11.07 | ₩69,721 | ₩69,807 | ₩69,694 | ₩69,807 | +0.12% | 7.3천 |
|---|
| 2025.11.06 | ₩69,333 | ₩69,976 | ₩69,333 | ₩69,835 | +0.72% | 5천 |
|---|
| 2025.11.05 | ₩69,828 | ₩70,003 | ₩69,782 | ₩69,839 | +0.02% | 5.8천 |
|---|
| 2025.11.04 | ₩69,614 | ₩69,895 | ₩69,614 | ₩69,748 | +0.19% | 7.8천 |
|---|
| 2025.11.03 | ₩70,096 | ₩70,096 | ₩69,782 | ₩69,782 | -0.45% | 7천 |
|---|
| 2025.10.31 | ₩70,019 | ₩70,019 | ₩69,936 | ₩69,956 | -0.09% | 6.2천 |
|---|
| 2025.10.30 | ₩70,029 | ₩70,096 | ₩69,895 | ₩70,016 | -0.02% | 2.7만 |
|---|
| 2025.10.29 | ₩70,123 | ₩70,190 | ₩70,043 | ₩70,096 | -0.04% | 1.1만 |
|---|
| 2025.10.28 | ₩70,311 | ₩70,311 | ₩70,137 | ₩70,146 | -0.23% | 9.4천 |
|---|
| 2025.10.27 | ₩70,565 | ₩70,753 | ₩70,512 | ₩70,753 | +0.27% | 7천 |
|---|
| 2025.10.24 | ₩70,332 | ₩70,485 | ₩70,332 | ₩70,439 | +0.15% | 7.5천 |
|---|
| 2025.10.23 | ₩70,271 | ₩70,271 | ₩70,177 | ₩70,224 | -0.07% | 5.5천 |
|---|
| 2025.10.22 | ₩70,209 | ₩70,243 | ₩70,150 | ₩70,204 | -0.01% | 2.7천 |
|---|
| 2025.10.21 | ₩70,229 | ₩70,257 | ₩70,163 | ₩70,197 | -0.05% | 5.1천 |
|---|
| 2025.10.20 | ₩70,204 | ₩70,244 | ₩70,123 | ₩70,188 | -0.02% | 7.7천 |
|---|
| 2025.10.17 | ₩70,003 | ₩70,082 | ₩69,922 | ₩70,016 | +0.02% | 8.8천 |
|---|
| 2025.10.16 | ₩70,217 | ₩70,217 | ₩70,035 | ₩70,036 | -0.26% | 5.9천 |
|---|
| 2025.10.15 | ₩70,096 | ₩70,217 | ₩70,096 | ₩70,217 | +0.17% | 7.9천 |
|---|
| 2025.10.14 | ₩69,668 | ₩69,895 | ₩69,668 | ₩69,857 | +0.27% | 8.2천 |
|---|
| 2025.10.13 | ₩69,962 | ₩69,962 | ₩69,681 | ₩69,803 | -0.23% | 6.9천 |
|---|
| 2025.10.10 | ₩69,914 | ₩69,914 | ₩69,487 | ₩69,487 | -0.61% | 4.4천 |
|---|