시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Small-Mid Cap ETF 과거 주가
T. Rowe Price Small-Mid Cap ETF · TMSL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Small-Mid Cap ETF · TMSL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,249 | ₩55,329 | ₩54,820 | ₩55,182 | -0.12% | 45.9만 |
| 2026.10.08 | ₩54,673 | ₩55,048 | ₩54,257 | ₩54,860 | +0.34% | 103.2만 |
| 2026.10.07 | ₩55,370 | ₩55,370 | ₩54,686 | ₩54,860 | -0.92% | 57.4만 |
| 2026.10.06 | ₩56,281 | ₩56,281 | ₩55,711 | ₩55,812 | -0.83% | 51.1만 |
| 2026.10.05 | ₩55,651 | ₩56,160 | ₩55,276 | ₩55,865 | +0.39% | 86.3만 |
| 2026.10.02 | ₩55,450 | ₩55,758 | ₩55,323 | ₩55,517 | +0.12% | 92.5만 |
| 2026.10.01 | ₩54,686 | ₩55,102 | ₩54,217 | ₩55,021 | +0.61% | 90.7만 |
| 2026.09.30 | ₩55,155 | ₩55,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,539 |
| -1.12% |
| 78.1만 |
| 2026.09.29 | ₩55,021 | ₩55,102 | ₩54,458 | ₩54,820 | -0.37% | 108.8만 |
|---|
| 2026.09.28 | ₩54,927 | ₩55,175 | ₩54,639 | ₩54,914 | -0.02% | 56.1만 |
|---|
| 2026.09.25 | ₩55,262 | ₩55,450 | ₩54,954 | ₩55,303 | +0.07% | 61.8만 |
|---|
| 2026.09.24 | ₩55,061 | ₩55,142 | ₩54,619 | ₩54,994 | -0.12% | 61.7만 |
|---|
| 2026.09.23 | ₩55,557 | ₩55,638 | ₩55,155 | ₩55,303 | -0.46% | 51.7만 |
|---|
| 2026.09.22 | ₩55,731 | ₩55,906 | ₩55,490 | ₩55,718 | -0.02% | 40.6만 |
|---|
| 2026.09.21 | ₩55,772 | ₩55,772 | ₩55,336 | ₩55,477 | -0.53% | 48.8만 |
|---|
| 2026.09.18 | ₩55,517 | ₩55,691 | ₩55,008 | ₩55,356 | -0.29% | 53.3만 |
|---|
| 2026.09.17 | ₩56,026 | ₩56,026 | ₩55,450 | ₩55,597 | -0.77% | 31.4만 |
|---|
| 2026.09.16 | ₩55,557 | ₩55,745 | ₩54,579 | ₩55,115 | -0.80% | 46.7만 |
|---|
| 2026.09.15 | ₩55,691 | ₩55,752 | ₩55,262 | ₩55,423 | -0.48% | 37.4만 |
|---|
| 2026.09.14 | ₩55,678 | ₩55,919 | ₩55,524 | ₩55,664 | -0.02% | 31.9만 |
|---|
| 2026.09.11 | ₩56,334 | ₩56,334 | ₩55,943 | ₩56,147 | -0.33% | 36.8만 |
|---|
| 2026.09.10 | ₩55,959 | ₩55,999 | ₩55,577 | ₩55,705 | -0.45% | 39.8만 |
|---|
| 2026.09.09 | ₩56,790 | ₩56,790 | ₩56,226 | ₩56,294 | -0.87% | 28만 |
|---|
| 2026.09.08 | ₩57,232 | ₩57,272 | ₩56,870 | ₩56,911 | -0.56% | 35.7만 |
|---|
| 2026.09.04 | ₩56,937 | ₩57,413 | ₩56,809 | ₩57,326 | +0.68% | 30.6만 |
|---|
| 2026.09.03 | ₩57,138 | ₩57,185 | ₩56,643 | ₩57,179 | +0.07% | 55.6만 |
|---|
| 2026.09.02 | ₩56,482 | ₩56,891 | ₩56,482 | ₩56,817 | +0.59% | 37.6만 |
|---|
| 2026.09.01 | ₩56,723 | ₩56,937 | ₩56,294 | ₩56,401 | -0.57% | 31.9만 |
|---|
| 2026.08.31 | ₩57,366 | ₩57,366 | ₩56,911 | ₩57,085 | -0.49% | 38.5만 |
|---|
| 2026.08.28 | ₩58,371 | ₩58,438 | ₩57,406 | ₩57,406 | -1.65% | 28.5만 |
|---|
| 2026.08.27 | ₩58,264 | ₩58,465 | ₩58,090 | ₩58,304 | +0.07% | 35.3만 |
|---|
| 2026.08.26 | ₩57,996 | ₩58,438 | ₩57,996 | ₩58,344 | +0.60% | 34.7만 |
|---|
| 2026.08.25 | ₩58,264 | ₩58,264 | ₩57,875 | ₩58,090 | -0.30% | 42.4만 |
|---|
| 2026.08.24 | ₩58,264 | ₩58,264 | ₩57,795 | ₩57,969 | -0.51% | 31만 |
|---|
| 2026.08.21 | ₩58,452 | ₩58,679 | ₩58,137 | ₩58,411 | -0.07% | 24.2만 |
|---|
| 2026.08.20 | ₩58,358 | ₩58,519 | ₩57,983 | ₩58,063 | -0.51% | 93.4만 |
|---|
| 2026.08.19 | ₩59,457 | ₩59,457 | ₩58,612 | ₩58,840 | -1.04% | 45.8만 |
|---|
| 2026.08.18 | ₩59,416 | ₩59,416 | ₩58,771 | ₩58,827 | -0.99% | 40.5만 |
|---|
| 2026.08.17 | ₩59,845 | ₩59,966 | ₩59,730 | ₩59,778 | -0.11% | 55.3만 |
|---|
| 2026.08.14 | ₩59,644 | ₩59,993 | ₩59,559 | ₩59,993 | +0.58% | 31.5만 |
|---|
| 2026.08.13 | ₩59,899 | ₩59,899 | ₩59,443 | ₩59,524 | -0.63% | 38.9만 |
|---|
| 2026.08.12 | ₩59,765 | ₩59,765 | ₩59,242 | ₩59,684 | -0.13% | 65.3만 |
|---|
| 2026.08.11 | ₩59,390 | ₩59,524 | ₩59,108 | ₩59,108 | -0.47% | 56.5만 |
|---|
| 2026.08.10 | ₩59,483 | ₩59,510 | ₩59,081 | ₩59,249 | -0.39% | 43만 |
|---|
| 2026.08.07 | ₩59,349 | ₩59,615 | ₩59,135 | ₩59,510 | +0.27% | 29.2만 |
|---|
| 2026.08.06 | ₩58,974 | ₩59,363 | ₩58,733 | ₩58,760 | -0.36% | 66.7만 |
|---|
| 2026.08.05 | ₩59,309 | ₩59,524 | ₩58,947 | ₩58,974 | -0.56% | 47.1만 |
|---|
| 2026.08.04 | ₩58,344 | ₩59,256 | ₩58,117 | ₩59,148 | +1.38% | 34.2만 |
|---|
| 2026.08.03 | ₩57,380 | ₩57,875 | ₩57,219 | ₩57,808 | +0.75% | 47.7만 |
|---|
| 2026.07.31 | ₩57,889 | ₩57,889 | ₩56,736 | ₩57,299 | -1.02% | 28.3만 |
|---|
| 2026.07.30 | ₩57,299 | ₩57,487 | ₩56,535 | ₩57,487 | +0.33% | 29.2만 |
|---|
| 2026.07.29 | ₩57,433 | ₩57,433 | ₩56,482 | ₩56,616 | -1.42% | 94.2만 |
|---|
| 2026.07.28 | ₩57,594 | ₩57,728 | ₩57,185 | ₩57,728 | +0.23% | 32.1만 |
|---|
| 2026.07.27 | ₩57,728 | ₩58,023 | ₩57,192 | ₩57,527 | -0.35% | 44.4만 |
|---|
| 2026.07.24 | ₩57,487 | ₩57,728 | ₩57,085 | ₩57,326 | -0.28% | 35.9만 |
|---|
| 2026.07.23 | ₩56,857 | ₩57,393 | ₩56,857 | ₩57,272 | +0.73% | 50만 |
|---|
| 2026.07.22 | ₩57,259 | ₩57,634 | ₩57,236 | ₩57,313 | +0.09% | 29.9만 |
|---|
| 2026.07.21 | ₩57,004 | ₩57,607 | ₩56,817 | ₩57,607 | +1.06% | 30만 |
|---|
| 2026.07.20 | ₩57,527 | ₩57,527 | ₩56,629 | ₩56,669 | -1.49% | 29.9만 |
|---|
| 2026.07.17 | ₩56,857 | ₩57,514 | ₩56,739 | ₩57,353 | +0.87% | 26.4만 |
|---|
| 2026.07.16 | ₩57,018 | ₩57,741 | ₩57,018 | ₩57,594 | +1.01% | 37.3만 |
|---|
| 2026.07.15 | ₩57,661 | ₩57,661 | ₩57,031 | ₩57,460 | -0.35% | 35만 |
|---|
| 2026.07.14 | ₩57,688 | ₩57,754 | ₩57,205 | ₩57,393 | -0.51% | 60.9만 |
|---|
| 2026.07.13 | ₩57,808 | ₩57,808 | ₩57,004 | ₩57,098 | -1.23% | 27만 |
|---|
| 2026.07.10 | ₩57,983 | ₩57,983 | ₩57,299 | ₩57,822 | -0.28% | 24.3만 |
|---|
| 2026.07.09 | ₩57,607 | ₩58,076 | ₩57,527 | ₩57,902 | +0.51% | 42.2만 |
|---|
| 2026.07.08 | ₩57,540 | ₩57,540 | ₩56,495 | ₩57,058 | -0.84% | 36.1만 |
|---|
| 2026.07.07 | ₩58,452 | ₩58,452 | ₩57,484 | ₩57,540 | -1.56% | 39.2만 |
|---|
| 2026.07.06 | ₩58,197 | ₩58,472 | ₩58,143 | ₩58,358 | +0.28% | 24.5만 |
|---|
| 2026.07.02 | ₩58,800 | ₩59,014 | ₩57,404 | ₩58,117 | -1.16% | 22.3만 |
|---|
| 2026.07.01 | ₩58,612 | ₩58,880 | ₩58,123 | ₩58,398 | -0.37% | 35.4만 |
|---|
| 2026.06.30 | ₩58,371 | ₩58,813 | ₩58,117 | ₩58,760 | +0.67% | 50.7만 |
|---|
| 2026.06.29 | ₩57,996 | ₩58,304 | ₩57,392 | ₩58,304 | +0.53% | 22.9만 |
|---|
| 2026.06.26 | ₩57,755 | ₩58,143 | ₩57,460 | ₩57,782 | +0.05% | 48.7만 |
|---|
| 2026.06.25 | ₩58,277 | ₩58,686 | ₩57,755 | ₩58,251 | -0.05% | 43만 |
|---|
| 2026.06.24 | ₩57,192 | ₩57,701 | ₩56,803 | ₩57,232 | +0.07% | 40만 |
|---|
| 2026.06.23 | ₩57,004 | ₩57,514 | ₩56,696 | ₩57,125 | +0.21% | 273.7만 |
|---|
| 2026.06.22 | ₩58,050 | ₩58,351 | ₩57,815 | ₩58,318 | +0.46% | 21.9만 |
|---|
| 2026.06.18 | ₩57,688 | ₩57,688 | ₩57,146 | ₩57,594 | -0.16% | 26.9만 |
|---|
| 2026.06.17 | ₩57,433 | ₩57,889 | ₩56,482 | ₩56,750 | -1.19% | 58.2만 |
|---|
| 2026.06.16 | ₩57,902 | ₩58,344 | ₩56,998 | ₩57,179 | -1.25% | 32.4만 |
|---|
| 2026.06.15 | ₩58,130 | ₩58,511 | ₩57,406 | ₩57,755 | -0.65% | 44.1만 |
|---|
| 2026.06.12 | ₩56,629 | ₩57,433 | ₩56,482 | ₩57,138 | +0.90% | 18.6만 |
|---|
| 2026.06.11 | ₩54,887 | ₩56,479 | ₩54,887 | ₩56,160 | +2.32% | 19.8만 |
|---|
| 2026.06.10 | ₩55,182 | ₩55,959 | ₩54,217 | ₩54,231 | -1.72% | 17.9만 |
|---|
| 2026.06.09 | ₩55,731 | ₩56,267 | ₩53,782 | ₩55,155 | -1.03% | 27.1만 |
|---|
| 2026.06.08 | ₩55,370 | ₩55,475 | ₩54,749 | ₩55,021 | -0.63% | 18.8만 |
|---|
| 2026.06.05 | ₩55,557 | ₩55,675 | ₩54,204 | ₩54,284 | -2.29% | 27만 |
|---|
| 2026.06.04 | ₩55,946 | ₩56,509 | ₩55,678 | ₩56,160 | +0.38% | 31.6만 |
|---|
| 2026.06.03 | ₩56,174 | ₩56,254 | ₩55,571 | ₩56,040 | -0.24% | 31.3만 |
|---|
| 2026.06.02 | ₩55,678 | ₩56,306 | ₩55,597 | ₩56,026 | +0.63% | 26.3만 |
|---|
| 2026.06.01 | ₩55,611 | ₩55,812 | ₩55,055 | ₩55,664 | +0.10% | 47.4만 |
|---|
| 2026.05.29 | ₩55,879 | ₩56,078 | ₩55,584 | ₩55,825 | -0.10% | 28.1만 |
|---|
| 2026.05.28 | ₩55,865 | ₩56,159 | ₩55,343 | ₩55,745 | -0.22% | 22.5만 |
|---|
| 2026.05.27 | ₩56,254 | ₩56,549 | ₩55,772 | ₩55,772 | -0.86% | 65.5만 |
|---|
| 2026.05.26 | ₩55,986 | ₩56,321 | ₩55,691 | ₩56,321 | +0.60% | 25.1만 |
|---|
| 2026.05.22 | ₩55,544 | ₩55,544 | ₩54,901 | ₩55,222 | -0.58% | 21.7만 |
|---|
| 2026.05.21 | ₩54,150 | ₩55,135 | ₩53,896 | ₩55,061 | +1.68% | 40.4만 |
|---|
| 2026.05.20 | ₩53,762 | ₩54,499 | ₩53,246 | ₩54,499 | +1.37% | 19.9만 |
|---|
| 2026.05.19 | ₩53,266 | ₩53,625 | ₩52,757 | ₩53,293 | +0.05% | 22.8만 |
|---|
| 2026.05.18 | ₩54,271 | ₩54,276 | ₩53,405 | ₩53,701 | -1.05% | 31만 |
|---|
| 2026.05.15 | ₩54,324 | ₩54,472 | ₩53,936 | ₩53,936 | -0.72% | 34만 |
|---|
| 2026.05.14 | ₩55,102 | ₩55,370 | ₩54,887 | ₩55,195 | +0.17% | 26.3만 |
|---|
| 2026.05.13 | ₩55,142 | ₩55,205 | ₩54,552 | ₩54,820 | -0.58% | 29.6만 |
|---|
| 2026.05.12 | ₩55,088 | ₩55,142 | ₩54,097 | ₩54,767 | -0.58% | 24.9만 |
|---|
| 2026.05.11 | ₩55,463 | ₩55,705 | ₩55,209 | ₩55,262 | -0.36% | 29만 |
|---|
| 2026.05.08 | ₩55,195 | ₩55,530 | ₩54,981 | ₩55,195 | 0.00% | 32.5만 |
|---|
| 2026.05.07 | ₩55,530 | ₩55,530 | ₩54,485 | ₩54,485 | -1.88% | 175.7만 |
|---|
| 2026.05.06 | ₩55,356 | ₩55,556 | ₩54,780 | ₩55,544 | +0.34% | 20.9만 |
|---|
| 2026.05.05 | ₩54,311 | ₩54,753 | ₩54,150 | ₩54,686 | +0.69% | 269.2만 |
|---|
| 2026.05.04 | ₩53,936 | ₩54,324 | ₩53,587 | ₩53,963 | +0.05% | 40.6만 |
|---|
| 2026.05.01 | ₩54,030 | ₩54,217 | ₩53,779 | ₩54,043 | +0.02% | 20.3만 |
|---|
| 2026.04.30 | ₩53,105 | ₩53,989 | ₩53,045 | ₩53,735 | +1.19% | 19.8만 |
|---|
| 2026.04.29 | ₩53,172 | ₩53,212 | ₩52,569 | ₩52,931 | -0.45% | 19.5만 |
|---|
| 2026.04.28 | ₩53,587 | ₩53,855 | ₩52,904 | ₩52,984 | -1.13% | 104.1만 |
|---|
| 2026.04.27 | ₩54,284 | ₩54,324 | ₩53,775 | ₩53,949 | -0.62% | 19.4만 |
|---|
| 2026.04.24 | ₩54,231 | ₩54,231 | ₩53,668 | ₩54,177 | -0.10% | 43.1만 |
|---|
| 2026.04.23 | ₩54,137 | ₩54,324 | ₩53,240 | ₩53,989 | -0.27% | 31.1만 |
|---|
| 2026.04.22 | ₩54,552 | ₩54,552 | ₩53,614 | ₩53,829 | -1.33% | 64.2만 |
|---|
| 2026.04.21 | ₩54,391 | ₩54,753 | ₩53,735 | ₩53,775 | -1.13% | 107.8만 |
|---|
| 2026.04.20 | ₩53,976 | ₩54,338 | ₩53,835 | ₩54,338 | +0.67% | 17.1만 |
|---|
| 2026.04.17 | ₩53,480 | ₩54,323 | ₩53,440 | ₩53,949 | +0.88% | 147.3만 |
|---|
| 2026.04.16 | ₩52,917 | ₩53,025 | ₩52,537 | ₩52,917 | 0.00% | 25만 |
|---|
| 2026.04.15 | ₩53,159 | ₩53,159 | ₩52,462 | ₩52,783 | -0.71% | 22만 |
|---|
| 2026.04.14 | ₩52,931 | ₩53,239 | ₩52,683 | ₩53,092 | +0.30% | 21.1만 |
|---|
| 2026.04.13 | ₩51,819 | ₩52,703 | ₩51,805 | ₩52,542 | +1.40% | 19.8만 |
|---|
| 2026.04.10 | ₩52,341 | ₩52,341 | ₩51,765 | ₩52,006 | -0.64% | 17.1만 |
|---|
| 2026.04.09 | ₩51,685 | ₩52,328 | ₩51,685 | ₩51,939 | +0.49% | 18.5만 |
|---|
| 2026.04.08 | ₩51,564 | ₩52,033 | ₩51,376 | ₩51,912 | +0.68% | 29.4만 |
|---|
| 2026.04.07 | ₩49,608 | ₩50,103 | ₩49,507 | ₩49,782 | +0.35% | 39.8만 |
|---|
| 2026.04.06 | ₩49,701 | ₩49,983 | ₩49,427 | ₩49,983 | +0.57% | 71.5만 |
|---|
| 2026.04.02 | ₩48,589 | ₩50,056 | ₩48,495 | ₩49,527 | +1.93% | 20.9만 |
|---|
| 2026.04.01 | ₩49,447 | ₩49,983 | ₩49,407 | ₩49,541 | +0.19% | 19.1만 |
|---|
| 2026.03.31 | ₩48,187 | ₩49,206 | ₩47,892 | ₩49,139 | +1.97% | 20.6만 |
|---|
| 2026.03.30 | ₩48,616 | ₩48,616 | ₩46,968 | ₩47,209 | -2.89% | 15.2만 |
|---|
| 2026.03.27 | ₩48,562 | ₩48,696 | ₩47,919 | ₩47,959 | -1.24% | 54.9만 |
|---|
| 2026.03.26 | ₩49,541 | ₩49,809 | ₩48,643 | ₩48,643 | -1.81% | 16.7만 |
|---|
| 2026.03.25 | ₩50,211 | ₩50,264 | ₩49,487 | ₩49,835 | -0.75% | 27만 |
|---|
| 2026.03.24 | ₩48,536 | ₩49,782 | ₩48,348 | ₩49,648 | +2.29% | 19.7만 |
|---|
| 2026.03.23 | ₩49,072 | ₩49,876 | ₩48,790 | ₩49,098 | +0.05% | 25.5만 |
|---|
| 2026.03.20 | ₩49,139 | ₩49,139 | ₩47,651 | ₩48,067 | -2.18% | 18.8만 |
|---|
| 2026.03.19 | ₩48,348 | ₩49,386 | ₩48,234 | ₩49,246 | +1.86% | 16.7만 |
|---|
| 2026.03.18 | ₩49,219 | ₩49,715 | ₩48,857 | ₩48,991 | -0.46% | 25.4만 |
|---|
| 2026.03.17 | ₩49,500 | ₩49,728 | ₩49,218 | ₩49,554 | +0.11% | 27.2만 |
|---|
| 2026.03.16 | ₩49,139 | ₩49,554 | ₩49,005 | ₩49,098 | -0.08% | 20.1만 |
|---|
| 2026.03.13 | ₩49,112 | ₩49,259 | ₩48,348 | ₩48,629 | -0.98% | 166.7만 |
|---|
| 2026.03.12 | ₩49,273 | ₩49,350 | ₩48,455 | ₩48,455 | -1.66% | 27.1만 |
|---|
| 2026.03.11 | ₩49,768 | ₩50,103 | ₩49,460 | ₩49,929 | +0.32% | 24.6만 |
|---|
| 2026.03.10 | ₩50,023 | ₩50,873 | ₩49,872 | ₩49,902 | -0.24% | 22만 |
|---|
| 2026.03.09 | ₩48,804 | ₩50,136 | ₩48,241 | ₩50,077 | +2.61% | 21.6만 |
|---|
| 2026.03.06 | ₩49,902 | ₩50,090 | ₩49,286 | ₩49,527 | -0.75% | 50.9만 |
|---|
| 2026.03.05 | ₩51,202 | ₩51,577 | ₩50,278 | ₩50,626 | -1.13% | 28.2만 |
|---|
| 2026.03.04 | ₩51,685 | ₩51,930 | ₩51,276 | ₩51,564 | -0.23% | 26.1만 |
|---|
| 2026.03.03 | ₩51,269 | ₩51,843 | ₩50,365 | ₩51,363 | +0.18% | 24만 |
|---|
| 2026.03.02 | ₩51,819 | ₩52,791 | ₩51,819 | ₩52,529 | +1.37% | 28.9만 |
|---|
| 2026.02.27 | ₩52,435 | ₩52,517 | ₩52,020 | ₩52,502 | +0.13% | 46.5만 |
|---|
| 2026.02.26 | ₩52,864 | ₩53,159 | ₩52,261 | ₩53,159 | +0.56% | 22.3만 |
|---|
| 2026.02.25 | ₩52,917 | ₩53,239 | ₩52,446 | ₩52,649 | -0.51% | 23.9만 |
|---|
| 2026.02.24 | ₩52,127 | ₩52,716 | ₩52,127 | ₩52,435 | +0.59% | 25만 |
|---|
| 2026.02.23 | ₩52,783 | ₩52,884 | ₩51,778 | ₩52,234 | -1.04% | 19.3만 |
|---|
| 2026.02.20 | ₩52,381 | ₩53,266 | ₩52,381 | ₩53,105 | +1.38% | 18.5만 |
|---|
| 2026.02.19 | ₩52,515 | ₩52,931 | ₩52,167 | ₩52,636 | +0.23% | 84.4만 |
|---|
| 2026.02.18 | ₩52,448 | ₩53,089 | ₩52,448 | ₩52,783 | +0.64% | 77.3만 |
|---|
| 2026.02.17 | ₩52,355 | ₩52,487 | ₩51,644 | ₩52,408 | +0.10% | 26.5만 |
|---|
| 2026.02.13 | ₩52,006 | ₩52,632 | ₩51,430 | ₩52,328 | +0.62% | 28.6만 |
|---|
| 2026.02.12 | ₩53,092 | ₩53,334 | ₩51,671 | ₩51,979 | -2.09% | 59.9만 |
|---|
| 2026.02.11 | ₩53,252 | ₩53,252 | ₩52,180 | ₩52,730 | -0.98% | 27.6만 |
|---|
| 2026.02.10 | ₩53,051 | ₩53,051 | ₩52,497 | ₩52,770 | -0.53% | 37.7만 |
|---|
| 2026.02.09 | ₩52,435 | ₩52,971 | ₩52,274 | ₩52,877 | +0.84% | 44.4만 |
|---|
| 2026.02.06 | ₩51,376 | ₩52,502 | ₩51,376 | ₩52,435 | +2.06% | 27.2만 |
|---|
| 2026.02.05 | ₩50,559 | ₩51,189 | ₩50,465 | ₩50,479 | -0.16% | 23.2만 |
|---|
| 2026.02.04 | ₩51,296 | ₩51,537 | ₩50,331 | ₩51,082 | -0.42% | 34.6만 |
|---|
| 2026.02.03 | ₩51,283 | ₩51,544 | ₩50,479 | ₩51,296 | +0.03% | 19.1만 |
|---|
| 2026.02.02 | ₩50,425 | ₩51,336 | ₩50,425 | ₩51,202 | +1.54% | 25.9만 |
|---|
| 2026.01.30 | ₩51,135 | ₩51,406 | ₩50,371 | ₩50,599 | -1.05% | 29.8만 |
|---|
| 2026.01.29 | ₩51,376 | ₩51,430 | ₩50,479 | ₩51,336 | -0.08% | 19.4만 |
|---|
| 2026.01.28 | ₩51,470 | ₩51,528 | ₩50,921 | ₩51,082 | -0.76% | 22만 |
|---|
| 2026.01.27 | ₩51,256 | ₩51,296 | ₩50,948 | ₩51,296 | +0.08% | 17만 |
|---|
| 2026.01.26 | ₩51,283 | ₩51,323 | ₩50,854 | ₩51,055 | -0.44% | 23.9만 |
|---|
| 2026.01.23 | ₩51,484 | ₩51,485 | ₩50,827 | ₩51,068 | -0.81% | 21.3만 |
|---|
| 2026.01.22 | ₩51,979 | ₩51,979 | ₩51,497 | ₩51,564 | -0.80% | 29.4만 |
|---|
| 2026.01.21 | ₩51,095 | ₩51,658 | ₩50,827 | ₩51,591 | +0.97% | 39.7만 |
|---|
| 2026.01.20 | ₩50,318 | ₩50,985 | ₩50,291 | ₩50,291 | -0.05% | 42.8만 |
|---|
| 2026.01.16 | ₩51,376 | ₩51,376 | ₩50,867 | ₩51,162 | -0.42% | 27.1만 |
|---|
| 2026.01.15 | ₩51,068 | ₩51,390 | ₩51,015 | ₩51,015 | -0.10% | 23.1만 |
|---|
| 2026.01.14 | ₩50,599 | ₩50,787 | ₩50,338 | ₩50,787 | +0.37% | 81.8만 |
|---|
| 2026.01.13 | ₩50,586 | ₩50,710 | ₩50,291 | ₩50,639 | +0.11% | 49.7만 |
|---|
| 2026.01.12 | ₩50,385 | ₩50,479 | ₩50,050 | ₩50,479 | +0.19% | 72.8만 |
|---|
| 2026.01.09 | ₩50,197 | ₩50,499 | ₩49,996 | ₩50,438 | +0.48% | 17.5만 |
|---|
| 2026.01.08 | ₩49,634 | ₩50,010 | ₩49,500 | ₩50,010 | +0.76% | 21.3만 |
|---|
| 2026.01.07 | ₩50,130 | ₩50,278 | ₩49,474 | ₩49,782 | -0.69% | 41.5만 |
|---|
| 2026.01.06 | ₩49,299 | ₩50,063 | ₩49,112 | ₩50,063 | +1.55% | 46.9만 |
|---|
| 2026.01.05 | ₩48,964 | ₩49,366 | ₩48,951 | ₩49,353 | +0.79% | 21.8만 |
|---|
| 2026.01.02 | ₩48,348 | ₩48,830 | ₩48,107 | ₩48,830 | +1.00% | 9.8만 |
|---|
| 2025.12.31 | ₩48,562 | ₩48,562 | ₩47,946 | ₩48,107 | -0.94% | 14.7만 |
|---|
| 2025.12.30 | ₩48,830 | ₩48,830 | ₩48,335 | ₩48,562 | -0.55% | 19.1만 |
|---|
| 2025.12.29 | ₩48,951 | ₩48,951 | ₩48,576 | ₩48,777 | -0.36% | 23.1만 |
|---|
| 2025.12.26 | ₩49,192 | ₩49,192 | ₩48,790 | ₩49,045 | -0.30% | 15.1만 |
|---|
| 2025.12.24 | ₩49,085 | ₩49,112 | ₩48,836 | ₩49,005 | -0.16% | 14.4만 |
|---|
| 2025.12.23 | ₩48,911 | ₩49,128 | ₩48,723 | ₩49,031 | +0.25% | 25.9만 |
|---|
| 2025.12.22 | ₩49,112 | ₩49,447 | ₩49,031 | ₩49,299 | +0.38% | 22.1만 |
|---|
| 2025.12.19 | ₩48,361 | ₩48,884 | ₩48,361 | ₩48,884 | +1.08% | 26.9만 |
|---|
| 2025.12.18 | ₩48,589 | ₩48,723 | ₩48,134 | ₩48,355 | -0.48% | 18.2만 |
|---|
| 2025.12.17 | ₩48,549 | ₩48,917 | ₩48,053 | ₩48,214 | -0.69% | 17.3만 |
|---|
| 2025.12.16 | ₩48,924 | ₩48,924 | ₩48,268 | ₩48,589 | -0.68% | 15.9만 |
|---|
| 2025.12.15 | ₩49,366 | ₩49,366 | ₩48,710 | ₩48,911 | -0.92% | 17.2만 |
|---|
| 2025.12.12 | ₩49,862 | ₩49,862 | ₩48,857 | ₩49,112 | -1.50% | 17.1만 |
|---|
| 2025.12.11 | ₩49,165 | ₩49,795 | ₩49,112 | ₩49,795 | +1.28% | 10.4만 |
|---|
| 2025.12.10 | ₩48,428 | ₩49,306 | ₩48,305 | ₩49,232 | +1.66% | 18.8만 |
|---|
| 2025.12.09 | ₩48,402 | ₩48,777 | ₩48,335 | ₩48,509 | +0.22% | 15.9만 |
|---|
| 2025.12.08 | ₩49,031 | ₩49,031 | ₩48,428 | ₩48,629 | -0.82% | 24.3만 |
|---|
| 2025.12.05 | ₩48,589 | ₩48,897 | ₩48,556 | ₩48,710 | +0.25% | 16.3만 |
|---|
| 2025.12.04 | ₩48,214 | ₩48,656 | ₩48,045 | ₩48,603 | +0.81% | 14.2만 |
|---|
| 2025.12.03 | ₩47,678 | ₩48,268 | ₩47,598 | ₩48,268 | +1.24% | 17.1만 |
|---|
| 2025.12.02 | ₩47,933 | ₩48,067 | ₩47,557 | ₩47,691 | -0.50% | 22.2만 |
|---|
| 2025.12.01 | ₩47,598 | ₩48,128 | ₩47,598 | ₩47,839 | +0.51% | 14.5만 |
|---|
| 2025.11.28 | ₩48,067 | ₩48,174 | ₩47,923 | ₩48,174 | +0.22% | 6.9만 |
|---|
| 2025.11.26 | ₩47,691 | ₩48,134 | ₩47,598 | ₩47,933 | +0.51% | 36.2만 |
|---|
| 2025.11.25 | ₩46,874 | ₩47,611 | ₩46,686 | ₩47,611 | +1.57% | 22.5만 |
|---|
| 2025.11.24 | ₩46,164 | ₩46,767 | ₩46,111 | ₩46,767 | +1.31% | 18.8만 |
|---|
| 2025.11.21 | ₩45,092 | ₩46,266 | ₩45,065 | ₩45,869 | +1.72% | 24.7만 |
|---|
| 2025.11.20 | ₩46,311 | ₩46,525 | ₩44,864 | ₩44,891 | -3.07% | 21.7만 |
|---|
| 2025.11.19 | ₩45,748 | ₩45,900 | ₩45,479 | ₩45,802 | +0.12% | 45.1만 |
|---|
| 2025.11.18 | ₩45,226 | ₩45,869 | ₩45,140 | ₩45,579 | +0.78% | 18.6만 |
|---|
| 2025.11.17 | ₩46,177 | ₩46,351 | ₩45,293 | ₩45,547 | -1.36% | 23만 |
|---|
| 2025.11.14 | ₩45,654 | ₩46,622 | ₩45,654 | ₩46,271 | +1.35% | 29.4만 |
|---|
| 2025.11.13 | ₩47,182 | ₩47,477 | ₩46,123 | ₩46,284 | -1.90% | 14.6만 |
|---|
| 2025.11.12 | ₩47,450 | ₩47,705 | ₩47,276 | ₩47,297 | -0.32% | 14.6만 |
|---|
| 2025.11.11 | ₩47,249 | ₩47,410 | ₩46,874 | ₩47,289 | +0.09% | 10.1만 |
|---|
| 2025.11.10 | ₩47,289 | ₩47,397 | ₩46,814 | ₩47,196 | -0.20% | 14.5만 |
|---|
| 2025.11.07 | ₩46,016 | ₩46,834 | ₩45,860 | ₩46,740 | +1.57% | 22.8만 |
|---|
| 2025.11.06 | ₩46,753 | ₩46,901 | ₩46,087 | ₩46,391 | -0.77% | 11.7만 |
|---|
| 2025.11.05 | ₩46,525 | ₩46,968 | ₩46,371 | ₩46,847 | +0.69% | 13.9만 |
|---|
| 2025.11.04 | ₩46,726 | ₩46,914 | ₩46,445 | ₩46,646 | -0.17% | 12.8만 |
|---|
| 2025.11.03 | ₩47,196 | ₩47,249 | ₩46,592 | ₩47,008 | -0.40% | 14.9만 |
|---|
| 2025.10.31 | ₩47,370 | ₩47,397 | ₩46,914 | ₩47,383 | +0.03% | 12.2만 |
|---|
| 2025.10.30 | ₩47,249 | ₩47,673 | ₩47,052 | ₩47,182 | -0.14% | 18.4만 |
|---|
| 2025.10.29 | ₩47,624 | ₩47,934 | ₩47,209 | ₩47,464 | -0.34% | 10.3만 |
|---|
| 2025.10.28 | ₩47,973 | ₩47,973 | ₩47,591 | ₩47,772 | -0.42% | 18.6만 |
|---|
| 2025.10.27 | ₩48,321 | ₩48,321 | ₩47,933 | ₩48,107 | -0.44% | 13.1만 |
|---|
| 2025.10.24 | ₩48,040 | ₩48,142 | ₩47,758 | ₩47,839 | -0.42% | 11.1만 |
|---|
| 2025.10.23 | ₩47,088 | ₩47,611 | ₩46,957 | ₩47,611 | +1.11% | 10.9만 |
|---|
| 2025.10.22 | ₩47,383 | ₩47,484 | ₩46,658 | ₩46,981 | -0.85% | 10.2만 |
|---|
| 2025.10.21 | ₩47,236 | ₩47,557 | ₩47,103 | ₩47,450 | +0.45% | 9.6만 |
|---|
| 2025.10.20 | ₩47,209 | ₩47,410 | ₩47,063 | ₩47,330 | +0.26% | 12만 |
|---|
| 2025.10.17 | ₩46,525 | ₩46,819 | ₩46,298 | ₩46,700 | +0.37% | 9.7만 |
|---|
| 2025.10.16 | ₩47,490 | ₩47,490 | ₩46,425 | ₩46,606 | -1.86% | 9.1만 |
|---|
| 2025.10.15 | ₩47,464 | ₩47,504 | ₩46,686 | ₩47,142 | -0.68% | 10.6만 |
|---|
| 2025.10.14 | ₩45,989 | ₩47,155 | ₩45,976 | ₩46,941 | +2.07% | 13.5만 |
|---|
| 2025.10.13 | ₩46,298 | ₩46,580 | ₩46,083 | ₩46,479 | +0.39% | 5.6만 |
|---|
| 2025.10.10 | ₩47,075 | ₩47,075 | ₩45,567 | ₩45,614 | -3.10% | 148.1만 |
|---|