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 | ₩67,099 | ₩67,514 | ₩66,965 | ₩67,072 | -0.04% | 3.6만 |
| 2026.10.08 | ₩67,112 | ₩67,146 | ₩67,025 | ₩67,146 | +0.05% | 1만 |
| 2026.10.07 | ₩66,991 | ₩67,171 | ₩66,938 | ₩67,069 | +0.12% | 2.5만 |
| 2026.10.06 | ₩67,125 | ₩67,300 | ₩67,105 | ₩67,192 | +0.10% | 1.1만 |
| 2026.10.05 | ₩66,938 | ₩66,965 | ₩66,750 | ₩66,871 | -0.10% | 3.5만 |
| 2026.10.02 | ₩67,045 | ₩67,092 | ₩66,790 | ₩66,818 | -0.34% | 2.2만 |
| 2026.10.01 | ₩66,589 | ₩66,790 | ₩66,375 | ₩66,788 | +0.30% | 2만 |
| 2026.09.30 | ₩66,830 | ₩66,830 | ₩66,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,777 |
| -0.08% |
| 4.6만 |
| 2026.09.29 | ₩66,951 | ₩66,951 | ₩66,688 | ₩66,763 | -0.28% | 1.1만 |
|---|
| 2026.09.28 | ₩66,898 | ₩66,938 | ₩66,817 | ₩66,864 | -0.05% | 2.7만 |
|---|
| 2026.09.25 | ₩67,057 | ₩67,112 | ₩66,978 | ₩67,112 | +0.08% | 8.5천 |
|---|
| 2026.09.24 | ₩67,675 | ₩67,675 | ₩67,474 | ₩67,514 | -0.24% | 1.5만 |
|---|
| 2026.09.23 | ₩68,051 | ₩68,440 | ₩67,635 | ₩67,715 | -0.49% | 2.3만 |
|---|
| 2026.09.22 | ₩68,145 | ₩68,158 | ₩68,107 | ₩68,158 | +0.02% | 1.4만 |
|---|
| 2026.09.21 | ₩68,118 | ₩68,118 | ₩68,051 | ₩68,084 | -0.05% | 1.2만 |
|---|
| 2026.09.18 | ₩68,010 | ₩68,010 | ₩67,895 | ₩67,937 | -0.11% | 1.8만 |
|---|
| 2026.09.17 | ₩68,145 | ₩68,171 | ₩67,984 | ₩68,024 | -0.18% | 4.4만 |
|---|
| 2026.09.16 | ₩67,970 | ₩68,077 | ₩67,943 | ₩67,957 | -0.02% | 1.4만 |
|---|
| 2026.09.15 | ₩67,950 | ₩67,957 | ₩67,876 | ₩67,903 | -0.07% | 1.5만 |
|---|
| 2026.09.14 | ₩68,051 | ₩68,051 | ₩67,890 | ₩67,996 | -0.08% | 1.6만 |
|---|
| 2026.09.11 | ₩68,145 | ₩68,145 | ₩68,024 | ₩68,031 | -0.17% | 7.2천 |
|---|
| 2026.09.10 | ₩68,279 | ₩68,279 | ₩68,051 | ₩68,059 | -0.32% | 1.4만 |
|---|
| 2026.09.09 | ₩68,560 | ₩68,560 | ₩68,359 | ₩68,379 | -0.26% | 1.1만 |
|---|
| 2026.09.08 | ₩68,507 | ₩68,533 | ₩68,399 | ₩68,480 | -0.04% | 6.9천 |
|---|
| 2026.09.04 | ₩68,547 | ₩68,547 | ₩68,507 | ₩68,519 | -0.04% | 1.4만 |
|---|
| 2026.09.03 | ₩68,560 | ₩68,607 | ₩68,145 | ₩68,533 | -0.04% | 1.8만 |
|---|
| 2026.09.02 | ₩68,606 | ₩68,678 | ₩68,453 | ₩68,520 | -0.13% | 4.4만 |
|---|
| 2026.09.01 | ₩68,667 | ₩68,732 | ₩68,560 | ₩68,564 | -0.15% | 6.5천 |
|---|
| 2026.08.31 | ₩68,681 | ₩68,828 | ₩68,614 | ₩68,777 | +0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩68,775 | ₩68,897 | ₩68,708 | ₩68,721 | -0.08% | 1.3만 |
|---|
| 2026.08.27 | ₩68,869 | ₩68,869 | ₩68,694 | ₩68,842 | -0.04% | 1.1만 |
|---|
| 2026.08.26 | ₩68,759 | ₩68,759 | ₩68,667 | ₩68,708 | -0.07% | 8.4천 |
|---|
| 2026.08.25 | ₩69,056 | ₩69,117 | ₩69,016 | ₩69,098 | +0.06% | 1.4만 |
|---|
| 2026.08.24 | ₩68,976 | ₩68,983 | ₩68,909 | ₩68,936 | -0.06% | 2.4만 |
|---|
| 2026.08.21 | ₩68,989 | ₩68,989 | ₩68,842 | ₩68,949 | -0.06% | 2.2만 |
|---|
| 2026.08.20 | ₩68,895 | ₩68,989 | ₩68,882 | ₩68,912 | +0.02% | 7.9천 |
|---|
| 2026.08.19 | ₩69,110 | ₩69,110 | ₩68,895 | ₩69,038 | -0.10% | 1.4만 |
|---|
| 2026.08.18 | ₩68,882 | ₩68,909 | ₩68,828 | ₩68,909 | +0.04% | 1.6만 |
|---|
| 2026.08.17 | ₩69,123 | ₩69,123 | ₩68,949 | ₩69,003 | -0.17% | 1.6만 |
|---|
| 2026.08.14 | ₩69,137 | ₩69,137 | ₩69,123 | ₩69,130 | -0.01% | 5.8천 |
|---|
| 2026.08.13 | ₩69,244 | ₩69,244 | ₩69,177 | ₩69,190 | -0.08% | 4.6천 |
|---|
| 2026.08.12 | ₩69,030 | ₩69,123 | ₩69,030 | ₩69,123 | +0.14% | 8.3천 |
|---|
| 2026.08.11 | ₩69,030 | ₩69,030 | ₩68,962 | ₩68,969 | -0.09% | 6.5천 |
|---|
| 2026.08.10 | ₩69,003 | ₩69,016 | ₩68,969 | ₩69,015 | +0.02% | 1.4만 |
|---|
| 2026.08.07 | ₩69,023 | ₩69,042 | ₩68,949 | ₩69,004 | -0.03% | 1.6만 |
|---|
| 2026.08.06 | ₩69,083 | ₩69,083 | ₩68,802 | ₩68,909 | -0.25% | 1.4만 |
|---|
| 2026.08.05 | ₩69,023 | ₩69,030 | ₩69,016 | ₩69,023 | 0.00% | 5.2천 |
|---|
| 2026.08.04 | ₩68,922 | ₩69,016 | ₩68,909 | ₩68,972 | +0.07% | 8.9천 |
|---|
| 2026.08.03 | ₩68,654 | ₩68,775 | ₩68,654 | ₩68,768 | +0.17% | 5.2천 |
|---|
| 2026.07.31 | ₩68,533 | ₩68,600 | ₩68,386 | ₩68,574 | +0.06% | 6.3만 |
|---|
| 2026.07.30 | ₩68,493 | ₩68,775 | ₩68,493 | ₩68,701 | +0.30% | 5만 |
|---|
| 2026.07.29 | ₩68,493 | ₩68,708 | ₩68,399 | ₩68,440 | -0.08% | 8.6천 |
|---|
| 2026.07.28 | ₩68,547 | ₩68,580 | ₩68,453 | ₩68,547 | 0.00% | 1.1만 |
|---|
| 2026.07.27 | ₩68,828 | ₩68,909 | ₩68,828 | ₩68,862 | +0.05% | 1만 |
|---|
| 2026.07.24 | ₩68,748 | ₩68,895 | ₩68,735 | ₩68,828 | +0.12% | 6.7천 |
|---|
| 2026.07.23 | ₩68,869 | ₩69,043 | ₩68,775 | ₩68,909 | +0.06% | 8.3천 |
|---|
| 2026.07.22 | ₩69,150 | ₩69,150 | ₩69,056 | ₩69,083 | -0.10% | 1.3만 |
|---|
| 2026.07.21 | ₩69,153 | ₩69,177 | ₩69,123 | ₩69,123 | -0.04% | 5.2천 |
|---|
| 2026.07.20 | ₩69,338 | ₩69,338 | ₩69,190 | ₩69,190 | -0.21% | 5.5천 |
|---|
| 2026.07.17 | ₩69,284 | ₩69,418 | ₩69,058 | ₩69,338 | +0.08% | 2.1만 |
|---|
| 2026.07.16 | ₩69,232 | ₩69,432 | ₩69,232 | ₩69,351 | +0.17% | 9.2천 |
|---|
| 2026.07.15 | ₩69,244 | ₩69,378 | ₩69,244 | ₩69,358 | +0.16% | 6.5천 |
|---|
| 2026.07.14 | ₩69,110 | ₩69,204 | ₩69,083 | ₩69,190 | +0.12% | 4.4만 |
|---|
| 2026.07.13 | ₩69,177 | ₩69,184 | ₩69,070 | ₩69,083 | -0.14% | 6.2천 |
|---|
| 2026.07.10 | ₩69,204 | ₩69,311 | ₩69,184 | ₩69,196 | -0.01% | 6.8천 |
|---|
| 2026.07.09 | ₩69,257 | ₩69,432 | ₩69,257 | ₩69,284 | +0.04% | 1.6만 |
|---|
| 2026.07.08 | ₩69,204 | ₩69,204 | ₩69,090 | ₩69,130 | -0.11% | 2만 |
|---|
| 2026.07.07 | ₩69,311 | ₩69,445 | ₩69,271 | ₩69,405 | +0.14% | 1.3만 |
|---|
| 2026.07.06 | ₩69,284 | ₩69,385 | ₩69,284 | ₩69,351 | +0.10% | 1.7만 |
|---|
| 2026.07.02 | ₩69,217 | ₩69,279 | ₩69,217 | ₩69,279 | +0.09% | 9.2천 |
|---|
| 2026.07.01 | ₩69,097 | ₩69,237 | ₩69,076 | ₩69,160 | +0.09% | 9.3천 |
|---|
| 2026.06.30 | ₩69,204 | ₩69,229 | ₩69,144 | ₩69,144 | -0.09% | 4.9천 |
|---|
| 2026.06.29 | ₩69,123 | ₩69,526 | ₩69,123 | ₩69,178 | +0.08% | 2.3만 |
|---|
| 2026.06.26 | ₩69,070 | ₩69,203 | ₩69,070 | ₩69,083 | +0.02% | 1.4만 |
|---|
| 2026.06.25 | ₩69,164 | ₩69,257 | ₩69,137 | ₩69,157 | -0.01% | 7.5천 |
|---|
| 2026.06.24 | ₩69,539 | ₩69,673 | ₩69,479 | ₩69,485 | -0.08% | 2만 |
|---|
| 2026.06.23 | ₩69,512 | ₩69,566 | ₩69,378 | ₩69,405 | -0.15% | 55.6만 |
|---|
| 2026.06.22 | ₩69,633 | ₩69,633 | ₩69,485 | ₩69,512 | -0.17% | 1만 |
|---|
| 2026.06.18 | ₩69,418 | ₩69,727 | ₩69,418 | ₩69,492 | +0.11% | 1.2만 |
|---|
| 2026.06.17 | ₩69,539 | ₩69,620 | ₩69,398 | ₩69,398 | -0.20% | 6천 |
|---|
| 2026.06.16 | ₩69,539 | ₩69,673 | ₩69,539 | ₩69,646 | +0.15% | 7.5천 |
|---|
| 2026.06.15 | ₩69,673 | ₩69,673 | ₩69,573 | ₩69,573 | -0.14% | 6.6천 |
|---|
| 2026.06.12 | ₩69,606 | ₩69,606 | ₩69,405 | ₩69,477 | -0.18% | 4.6천 |
|---|
| 2026.06.11 | ₩69,190 | ₩69,459 | ₩69,190 | ₩69,432 | +0.35% | 4천 |
|---|
| 2026.06.10 | ₩69,110 | ₩69,137 | ₩69,070 | ₩69,071 | -0.06% | 8.2천 |
|---|
| 2026.06.09 | ₩69,204 | ₩69,237 | ₩69,130 | ₩69,190 | -0.02% | 7.9천 |
|---|
| 2026.06.08 | ₩69,123 | ₩69,164 | ₩69,047 | ₩69,047 | -0.11% | 1.3만 |
|---|
| 2026.06.05 | ₩69,190 | ₩69,197 | ₩69,123 | ₩69,137 | -0.08% | 4.2천 |
|---|
| 2026.06.04 | ₩69,284 | ₩69,378 | ₩69,223 | ₩69,284 | 0.00% | 4.3천 |
|---|
| 2026.06.03 | ₩69,231 | ₩69,231 | ₩69,137 | ₩69,172 | -0.09% | 5.7천 |
|---|
| 2026.06.02 | ₩69,385 | ₩69,485 | ₩69,382 | ₩69,417 | +0.05% | 8.5천 |
|---|
| 2026.06.01 | ₩69,512 | ₩69,512 | ₩69,325 | ₩69,390 | -0.18% | 6.4천 |
|---|
| 2026.05.29 | ₩69,365 | ₩69,432 | ₩69,351 | ₩69,378 | +0.02% | 1.1만 |
|---|
| 2026.05.28 | ₩69,117 | ₩69,398 | ₩69,117 | ₩69,318 | +0.29% | 2.6만 |
|---|
| 2026.05.27 | ₩69,204 | ₩69,217 | ₩69,172 | ₩69,190 | -0.02% | 5.2천 |
|---|
| 2026.05.26 | ₩69,231 | ₩69,271 | ₩69,123 | ₩69,231 | 0.00% | 1.8만 |
|---|
| 2026.05.22 | ₩69,432 | ₩69,485 | ₩69,392 | ₩69,452 | +0.03% | 1.1만 |
|---|
| 2026.05.21 | ₩69,217 | ₩69,459 | ₩69,217 | ₩69,459 | +0.35% | 3.2천 |
|---|
| 2026.05.20 | ₩69,070 | ₩69,291 | ₩69,070 | ₩69,251 | +0.26% | 6천 |
|---|
| 2026.05.19 | ₩68,936 | ₩68,949 | ₩68,816 | ₩68,869 | -0.10% | 7천 |
|---|
| 2026.05.18 | ₩69,123 | ₩69,164 | ₩69,030 | ₩69,043 | -0.12% | 5.2천 |
|---|
| 2026.05.15 | ₩69,083 | ₩69,190 | ₩69,043 | ₩69,051 | -0.05% | 5.6천 |
|---|
| 2026.05.14 | ₩69,539 | ₩69,539 | ₩69,412 | ₩69,412 | -0.18% | 3.8천 |
|---|
| 2026.05.13 | ₩69,338 | ₩69,526 | ₩69,311 | ₩69,425 | +0.13% | 9.6천 |
|---|
| 2026.05.12 | ₩69,284 | ₩69,430 | ₩69,257 | ₩69,353 | +0.10% | 5.9천 |
|---|
| 2026.05.11 | ₩69,418 | ₩69,459 | ₩69,378 | ₩69,401 | -0.03% | 8천 |
|---|
| 2026.05.08 | ₩69,439 | ₩69,526 | ₩69,405 | ₩69,472 | +0.05% | 1.4만 |
|---|
| 2026.05.07 | ₩69,445 | ₩69,512 | ₩69,398 | ₩69,398 | -0.07% | 4.6천 |
|---|
| 2026.05.06 | ₩69,378 | ₩69,526 | ₩69,378 | ₩69,506 | +0.18% | 5.6천 |
|---|
| 2026.05.05 | ₩69,190 | ₩69,244 | ₩69,190 | ₩69,211 | +0.03% | 8.5천 |
|---|
| 2026.05.04 | ₩69,298 | ₩69,338 | ₩69,070 | ₩69,150 | -0.21% | 1.9만 |
|---|
| 2026.05.01 | ₩69,418 | ₩69,526 | ₩69,369 | ₩69,389 | -0.04% | 4.8만 |
|---|
| 2026.04.30 | ₩69,164 | ₩69,325 | ₩69,150 | ₩69,298 | +0.19% | 7.3천 |
|---|
| 2026.04.29 | ₩69,231 | ₩69,231 | ₩69,056 | ₩69,105 | -0.18% | 1.3만 |
|---|
| 2026.04.28 | ₩69,311 | ₩69,325 | ₩69,177 | ₩69,295 | -0.02% | 6.7천 |
|---|
| 2026.04.27 | ₩69,097 | ₩69,660 | ₩68,991 | ₩69,499 | +0.58% | 6.4만 |
|---|
| 2026.04.24 | ₩69,365 | ₩69,559 | ₩69,365 | ₩69,559 | +0.28% | 4.4천 |
|---|
| 2026.04.23 | ₩69,593 | ₩69,593 | ₩69,385 | ₩69,412 | -0.26% | 4.2천 |
|---|
| 2026.04.22 | ₩69,499 | ₩69,552 | ₩69,472 | ₩69,531 | +0.05% | 6.2천 |
|---|
| 2026.04.21 | ₩69,512 | ₩70,330 | ₩69,495 | ₩69,495 | -0.03% | 13만 |
|---|
| 2026.04.20 | ₩69,666 | ₩69,696 | ₩69,579 | ₩69,685 | +0.03% | 9.4천 |
|---|
| 2026.04.17 | ₩69,700 | ₩69,767 | ₩69,633 | ₩69,672 | -0.04% | 1.1만 |
|---|
| 2026.04.16 | ₩69,579 | ₩69,646 | ₩69,351 | ₩69,472 | -0.15% | 2만 |
|---|
| 2026.04.15 | ₩69,646 | ₩69,646 | ₩69,539 | ₩69,593 | -0.08% | 8.9천 |
|---|
| 2026.04.14 | ₩69,579 | ₩69,774 | ₩69,579 | ₩69,687 | +0.15% | 1.1만 |
|---|
| 2026.04.13 | ₩69,030 | ₩69,409 | ₩69,030 | ₩69,390 | +0.52% | 1.2만 |
|---|
| 2026.04.10 | ₩69,512 | ₩69,512 | ₩69,217 | ₩69,231 | -0.41% | 5.5천 |
|---|
| 2026.04.09 | ₩69,338 | ₩69,445 | ₩69,231 | ₩69,365 | +0.04% | 4.7천 |
|---|
| 2026.04.08 | ₩69,594 | ₩69,633 | ₩69,278 | ₩69,288 | -0.44% | 5.2천 |
|---|
| 2026.04.07 | ₩68,909 | ₩68,920 | ₩68,674 | ₩68,920 | +0.02% | 7.3천 |
|---|
| 2026.04.06 | ₩68,869 | ₩68,949 | ₩68,828 | ₩68,917 | +0.07% | 8천 |
|---|
| 2026.04.02 | ₩68,547 | ₩68,815 | ₩68,547 | ₩68,700 | +0.22% | 4.5천 |
|---|
| 2026.04.01 | ₩68,614 | ₩68,748 | ₩68,614 | ₩68,674 | +0.09% | 4.9천 |
|---|
| 2026.03.31 | ₩68,104 | ₩68,426 | ₩68,077 | ₩68,393 | +0.42% | 6.7천 |
|---|
| 2026.03.30 | ₩67,957 | ₩67,957 | ₩67,769 | ₩67,796 | -0.24% | 4.2천 |
|---|
| 2026.03.27 | ₩67,836 | ₩67,836 | ₩67,622 | ₩67,670 | -0.25% | 6.6천 |
|---|
| 2026.03.26 | ₩68,346 | ₩68,346 | ₩67,984 | ₩67,985 | -0.53% | 5.1천 |
|---|
| 2026.03.25 | ₩68,828 | ₩68,882 | ₩68,413 | ₩68,721 | -0.16% | 2.5만 |
|---|
| 2026.03.24 | ₩68,627 | ₩68,775 | ₩68,507 | ₩68,600 | -0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩68,574 | ₩68,855 | ₩68,520 | ₩68,716 | +0.21% | 1만 |
|---|
| 2026.03.20 | ₩68,755 | ₩68,760 | ₩68,346 | ₩68,386 | -0.54% | 4.3천 |
|---|
| 2026.03.19 | ₩68,426 | ₩68,828 | ₩68,426 | ₩68,733 | +0.45% | 5.9천 |
|---|
| 2026.03.18 | ₩68,942 | ₩69,016 | ₩68,775 | ₩68,788 | -0.22% | 4.5천 |
|---|
| 2026.03.17 | ₩69,083 | ₩69,083 | ₩68,977 | ₩69,043 | -0.06% | 5.7천 |
|---|
| 2026.03.16 | ₩68,761 | ₩68,854 | ₩68,748 | ₩68,788 | +0.04% | 7.9천 |
|---|
| 2026.03.13 | ₩68,871 | ₩68,871 | ₩68,480 | ₩68,608 | -0.38% | 9.9천 |
|---|
| 2026.03.12 | ₩69,177 | ₩69,177 | ₩68,761 | ₩68,761 | -0.60% | 1만 |
|---|
| 2026.03.11 | ₩69,338 | ₩69,392 | ₩69,097 | ₩69,217 | -0.17% | 51.7만 |
|---|
| 2026.03.10 | ₩69,445 | ₩69,566 | ₩69,394 | ₩69,416 | -0.04% | 4.7천 |
|---|
| 2026.03.09 | ₩68,828 | ₩69,390 | ₩68,735 | ₩69,388 | +0.81% | 9.2천 |
|---|
| 2026.03.06 | ₩69,365 | ₩69,377 | ₩69,177 | ₩69,177 | -0.27% | 5.4천 |
|---|
| 2026.03.05 | ₩69,738 | ₩69,738 | ₩69,460 | ₩69,485 | -0.36% | 1.2만 |
|---|
| 2026.03.04 | ₩69,542 | ₩69,780 | ₩69,542 | ₩69,734 | +0.28% | 1.8천 |
|---|
| 2026.03.03 | ₩69,418 | ₩69,579 | ₩69,378 | ₩69,514 | +0.14% | 1.2만 |
|---|
| 2026.03.02 | ₩69,499 | ₩69,620 | ₩69,432 | ₩69,593 | +0.14% | 6.2천 |
|---|
| 2026.02.27 | ₩69,847 | ₩69,861 | ₩69,727 | ₩69,794 | -0.08% | 1.6만 |
|---|
| 2026.02.26 | ₩69,955 | ₩70,035 | ₩69,861 | ₩69,995 | +0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩69,888 | ₩70,008 | ₩69,888 | ₩69,988 | +0.14% | 5.6천 |
|---|
| 2026.02.24 | ₩69,847 | ₩69,982 | ₩69,807 | ₩69,915 | +0.10% | 1.1만 |
|---|
| 2026.02.23 | ₩70,277 | ₩70,297 | ₩69,888 | ₩70,248 | -0.04% | 1.1만 |
|---|
| 2026.02.20 | ₩70,263 | ₩70,411 | ₩70,223 | ₩70,277 | +0.02% | 8.8천 |
|---|
| 2026.02.19 | ₩70,344 | ₩70,411 | ₩70,283 | ₩70,411 | +0.10% | 4.8천 |
|---|
| 2026.02.18 | ₩70,290 | ₩70,411 | ₩70,250 | ₩70,290 | 0.00% | 6.7천 |
|---|
| 2026.02.17 | ₩70,303 | ₩70,357 | ₩70,214 | ₩70,236 | -0.10% | 5.3천 |
|---|
| 2026.02.13 | ₩70,169 | ₩70,252 | ₩70,142 | ₩70,200 | +0.04% | 4.8천 |
|---|
| 2026.02.12 | ₩70,317 | ₩70,384 | ₩70,216 | ₩70,236 | -0.11% | 8.4천 |
|---|
| 2026.02.11 | ₩70,317 | ₩70,317 | ₩70,196 | ₩70,223 | -0.13% | 4천 |
|---|
| 2026.02.10 | ₩70,310 | ₩70,364 | ₩70,183 | ₩70,183 | -0.18% | 5.2천 |
|---|
| 2026.02.09 | ₩70,315 | ₩70,350 | ₩70,102 | ₩70,250 | -0.09% | 10.8만 |
|---|
| 2026.02.06 | ₩70,142 | ₩70,216 | ₩70,109 | ₩70,183 | +0.06% | 3.5천 |
|---|
| 2026.02.05 | ₩70,062 | ₩70,089 | ₩69,955 | ₩70,039 | -0.03% | 9천 |
|---|
| 2026.02.04 | ₩70,142 | ₩70,142 | ₩70,008 | ₩70,082 | -0.09% | 6.6천 |
|---|
| 2026.02.03 | ₩70,102 | ₩70,142 | ₩69,941 | ₩70,102 | 0.00% | 1.1만 |
|---|
| 2026.02.02 | ₩70,156 | ₩70,156 | ₩70,022 | ₩70,022 | -0.19% | 3.1만 |
|---|
| 2026.01.30 | ₩70,049 | ₩70,102 | ₩69,955 | ₩70,102 | +0.08% | 4.6천 |
|---|
| 2026.01.29 | ₩69,995 | ₩70,089 | ₩69,921 | ₩70,089 | +0.13% | 1.1만 |
|---|
| 2026.01.28 | ₩70,196 | ₩70,196 | ₩70,011 | ₩70,089 | -0.15% | 7천 |
|---|
| 2026.01.27 | ₩70,089 | ₩70,176 | ₩70,089 | ₩70,129 | +0.06% | 1.5만 |
|---|
| 2026.01.26 | ₩70,531 | ₩70,665 | ₩70,451 | ₩70,505 | -0.04% | 1만 |
|---|
| 2026.01.23 | ₩70,464 | ₩70,572 | ₩70,424 | ₩70,458 | -0.01% | 6.9천 |
|---|
| 2026.01.22 | ₩70,505 | ₩70,565 | ₩70,505 | ₩70,531 | +0.04% | 1.1만 |
|---|
| 2026.01.21 | ₩70,290 | ₩70,518 | ₩70,290 | ₩70,450 | +0.23% | 1만 |
|---|
| 2026.01.20 | ₩70,437 | ₩70,437 | ₩70,169 | ₩70,256 | -0.26% | 8.7천 |
|---|
| 2026.01.16 | ₩70,411 | ₩70,531 | ₩70,397 | ₩70,531 | +0.17% | 8.1천 |
|---|
| 2026.01.15 | ₩70,612 | ₩70,612 | ₩70,370 | ₩70,478 | -0.19% | 8.5천 |
|---|
| 2026.01.14 | ₩70,263 | ₩70,384 | ₩70,263 | ₩70,384 | +0.17% | 3천 |
|---|
| 2026.01.13 | ₩70,357 | ₩70,384 | ₩70,290 | ₩70,384 | +0.04% | 9.2천 |
|---|
| 2026.01.12 | ₩70,223 | ₩70,305 | ₩70,223 | ₩70,277 | +0.08% | 7.4천 |
|---|
| 2026.01.09 | ₩70,411 | ₩70,411 | ₩70,255 | ₩70,263 | -0.21% | 6.8천 |
|---|
| 2026.01.08 | ₩70,169 | ₩70,210 | ₩70,156 | ₩70,203 | +0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩70,263 | ₩70,263 | ₩70,156 | ₩70,172 | -0.13% | 7.4천 |
|---|
| 2026.01.06 | ₩70,142 | ₩70,210 | ₩70,142 | ₩70,189 | +0.07% | 9.1천 |
|---|
| 2026.01.05 | ₩70,239 | ₩70,263 | ₩70,210 | ₩70,230 | -0.01% | 3.5천 |
|---|
| 2026.01.02 | ₩70,183 | ₩70,183 | ₩69,995 | ₩70,098 | -0.12% | 8.7천 |
|---|
| 2025.12.31 | ₩70,137 | ₩70,169 | ₩70,049 | ₩70,069 | -0.10% | 4.3천 |
|---|
| 2025.12.30 | ₩70,075 | ₩70,163 | ₩70,075 | ₩70,132 | +0.08% | 7.2천 |
|---|
| 2025.12.29 | ₩70,062 | ₩70,089 | ₩69,928 | ₩70,055 | -0.01% | 1.4만 |
|---|
| 2025.12.26 | ₩70,102 | ₩70,149 | ₩70,089 | ₩70,140 | +0.05% | 7.2천 |
|---|
| 2025.12.24 | ₩70,075 | ₩70,089 | ₩70,008 | ₩70,022 | -0.08% | 2천 |
|---|
| 2025.12.23 | ₩69,982 | ₩70,049 | ₩69,941 | ₩69,995 | +0.02% | 9.5천 |
|---|
| 2025.12.22 | ₩70,692 | ₩70,692 | ₩70,290 | ₩70,411 | -0.40% | 6.5천 |
|---|
| 2025.12.19 | ₩70,317 | ₩70,377 | ₩70,286 | ₩70,322 | +0.01% | 3.8천 |
|---|
| 2025.12.18 | ₩70,263 | ₩70,384 | ₩70,157 | ₩70,301 | +0.05% | 8.7천 |
|---|
| 2025.12.17 | ₩70,223 | ₩70,223 | ₩70,062 | ₩70,137 | -0.12% | 7.1천 |
|---|
| 2025.12.16 | ₩70,142 | ₩70,250 | ₩70,085 | ₩70,156 | +0.02% | 6.9천 |
|---|
| 2025.12.15 | ₩70,303 | ₩70,303 | ₩70,104 | ₩70,176 | -0.18% | 6.7천 |
|---|
| 2025.12.12 | ₩70,236 | ₩70,277 | ₩70,116 | ₩70,207 | -0.04% | 1.2만 |
|---|
| 2025.12.11 | ₩70,545 | ₩70,545 | ₩70,283 | ₩70,370 | -0.25% | 6.3천 |
|---|
| 2025.12.10 | ₩69,995 | ₩70,250 | ₩69,995 | ₩70,236 | +0.34% | 9.3천 |
|---|
| 2025.12.09 | ₩70,062 | ₩70,071 | ₩70,022 | ₩70,022 | -0.06% | 4.6천 |
|---|
| 2025.12.08 | ₩70,141 | ₩70,156 | ₩69,928 | ₩70,142 | +0.00% | 9.7천 |
|---|
| 2025.12.05 | ₩70,147 | ₩70,250 | ₩70,096 | ₩70,175 | +0.04% | 7.5천 |
|---|
| 2025.12.04 | ₩70,464 | ₩70,464 | ₩70,075 | ₩70,196 | -0.38% | 7.8천 |
|---|
| 2025.12.03 | ₩69,861 | ₩70,250 | ₩69,861 | ₩70,196 | +0.48% | 8.8천 |
|---|
| 2025.12.02 | ₩69,968 | ₩70,142 | ₩69,894 | ₩70,069 | +0.14% | 1만 |
|---|
| 2025.12.01 | ₩69,982 | ₩69,982 | ₩69,821 | ₩69,900 | -0.12% | 4.1천 |
|---|
| 2025.11.28 | ₩70,236 | ₩70,236 | ₩69,986 | ₩69,992 | -0.35% | 3.6천 |
|---|
| 2025.11.26 | ₩69,955 | ₩70,022 | ₩69,843 | ₩69,928 | -0.04% | 6.6천 |
|---|
| 2025.11.25 | ₩69,579 | ₩69,815 | ₩69,579 | ₩69,782 | +0.29% | 1.5만 |
|---|
| 2025.11.24 | ₩69,673 | ₩69,767 | ₩69,432 | ₩69,716 | +0.06% | 2.3만 |
|---|
| 2025.11.21 | ₩69,861 | ₩69,928 | ₩69,727 | ₩69,894 | +0.05% | 8.1천 |
|---|
| 2025.11.20 | ₩70,062 | ₩70,062 | ₩69,709 | ₩69,709 | -0.50% | 1.5만 |
|---|
| 2025.11.19 | ₩69,727 | ₩69,834 | ₩69,606 | ₩69,723 | -0.01% | 1.4만 |
|---|
| 2025.11.18 | ₩69,617 | ₩69,767 | ₩69,579 | ₩69,680 | +0.09% | 4.2천 |
|---|
| 2025.11.17 | ₩69,794 | ₩69,874 | ₩69,499 | ₩69,673 | -0.17% | 9천 |
|---|
| 2025.11.14 | ₩69,727 | ₩69,888 | ₩69,700 | ₩69,839 | +0.16% | 6.5천 |
|---|
| 2025.11.13 | ₩70,116 | ₩70,116 | ₩69,793 | ₩69,822 | -0.42% | 6.3천 |
|---|
| 2025.11.12 | ₩70,129 | ₩70,156 | ₩70,075 | ₩70,100 | -0.04% | 2.7천 |
|---|
| 2025.11.11 | ₩70,075 | ₩70,183 | ₩70,075 | ₩70,183 | +0.15% | 7.6천 |
|---|
| 2025.11.10 | ₩69,982 | ₩70,074 | ₩69,945 | ₩70,074 | +0.13% | 5.2천 |
|---|
| 2025.11.07 | ₩69,767 | ₩69,853 | ₩69,740 | ₩69,853 | +0.12% | 7.3천 |
|---|
| 2025.11.06 | ₩69,378 | ₩70,022 | ₩69,378 | ₩69,881 | +0.72% | 5천 |
|---|
| 2025.11.05 | ₩69,874 | ₩70,049 | ₩69,827 | ₩69,885 | +0.02% | 5.8천 |
|---|
| 2025.11.04 | ₩69,660 | ₩69,941 | ₩69,660 | ₩69,794 | +0.19% | 7.8천 |
|---|
| 2025.11.03 | ₩70,142 | ₩70,142 | ₩69,827 | ₩69,827 | -0.45% | 7천 |
|---|
| 2025.10.31 | ₩70,065 | ₩70,065 | ₩69,982 | ₩70,002 | -0.09% | 6.2천 |
|---|
| 2025.10.30 | ₩70,075 | ₩70,142 | ₩69,941 | ₩70,062 | -0.02% | 2.7만 |
|---|
| 2025.10.29 | ₩70,169 | ₩70,236 | ₩70,089 | ₩70,142 | -0.04% | 1.1만 |
|---|
| 2025.10.28 | ₩70,357 | ₩70,357 | ₩70,183 | ₩70,192 | -0.23% | 9.4천 |
|---|
| 2025.10.27 | ₩70,612 | ₩70,800 | ₩70,558 | ₩70,800 | +0.27% | 7천 |
|---|
| 2025.10.24 | ₩70,378 | ₩70,531 | ₩70,378 | ₩70,486 | +0.15% | 7.5천 |
|---|
| 2025.10.23 | ₩70,317 | ₩70,317 | ₩70,223 | ₩70,270 | -0.07% | 5.5천 |
|---|
| 2025.10.22 | ₩70,255 | ₩70,289 | ₩70,196 | ₩70,250 | -0.01% | 2.7천 |
|---|
| 2025.10.21 | ₩70,275 | ₩70,303 | ₩70,210 | ₩70,243 | -0.05% | 5.1천 |
|---|
| 2025.10.20 | ₩70,250 | ₩70,290 | ₩70,169 | ₩70,234 | -0.02% | 7.7천 |
|---|
| 2025.10.17 | ₩70,049 | ₩70,128 | ₩69,968 | ₩70,062 | +0.02% | 8.8천 |
|---|
| 2025.10.16 | ₩70,263 | ₩70,263 | ₩70,081 | ₩70,082 | -0.26% | 5.9천 |
|---|
| 2025.10.15 | ₩70,142 | ₩70,263 | ₩70,142 | ₩70,263 | +0.17% | 7.9천 |
|---|
| 2025.10.14 | ₩69,713 | ₩69,941 | ₩69,713 | ₩69,902 | +0.27% | 8.2천 |
|---|
| 2025.10.13 | ₩70,008 | ₩70,008 | ₩69,727 | ₩69,849 | -0.23% | 6.9천 |
|---|
| 2025.10.10 | ₩69,960 | ₩69,960 | ₩69,532 | ₩69,532 | -0.61% | 4.4천 |
|---|