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 | ₩55,091 | ₩55,171 | ₩54,663 | ₩55,024 | -0.12% | 45.9만 |
| 2026.10.08 | ₩54,516 | ₩54,890 | ₩54,102 | ₩54,703 | +0.34% | 103.2만 |
| 2026.10.07 | ₩55,211 | ₩55,211 | ₩54,530 | ₩54,703 | -0.92% | 57.4만 |
| 2026.10.06 | ₩56,120 | ₩56,120 | ₩55,552 | ₩55,652 | -0.83% | 51.1만 |
| 2026.10.05 | ₩55,492 | ₩55,999 | ₩55,117 | ₩55,705 | +0.39% | 86.3만 |
| 2026.10.02 | ₩55,291 | ₩55,598 | ₩55,164 | ₩55,358 | +0.12% | 92.5만 |
| 2026.10.01 | ₩54,530 | ₩54,944 | ₩54,062 | ₩54,864 | +0.61% | 90.7만 |
| 2026.09.30 | ₩54,997 | ₩54,997 | ₩54,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,383 |
| -1.12% |
| 78.1만 |
| 2026.09.29 | ₩54,864 | ₩54,944 | ₩54,302 | ₩54,663 | -0.37% | 108.8만 |
|---|
| 2026.09.28 | ₩54,770 | ₩55,017 | ₩54,483 | ₩54,757 | -0.02% | 56.1만 |
|---|
| 2026.09.25 | ₩55,104 | ₩55,291 | ₩54,797 | ₩55,144 | +0.07% | 61.8만 |
|---|
| 2026.09.24 | ₩54,904 | ₩54,984 | ₩54,463 | ₩54,837 | -0.12% | 61.7만 |
|---|
| 2026.09.23 | ₩55,398 | ₩55,478 | ₩54,997 | ₩55,144 | -0.46% | 51.7만 |
|---|
| 2026.09.22 | ₩55,572 | ₩55,745 | ₩55,331 | ₩55,558 | -0.02% | 40.6만 |
|---|
| 2026.09.21 | ₩55,612 | ₩55,612 | ₩55,178 | ₩55,318 | -0.53% | 48.8만 |
|---|
| 2026.09.18 | ₩55,358 | ₩55,532 | ₩54,850 | ₩55,198 | -0.29% | 53.3만 |
|---|
| 2026.09.17 | ₩55,866 | ₩55,866 | ₩55,291 | ₩55,438 | -0.77% | 31.4만 |
|---|
| 2026.09.16 | ₩55,398 | ₩55,585 | ₩54,423 | ₩54,957 | -0.80% | 46.7만 |
|---|
| 2026.09.15 | ₩55,532 | ₩55,592 | ₩55,104 | ₩55,264 | -0.48% | 37.4만 |
|---|
| 2026.09.14 | ₩55,518 | ₩55,759 | ₩55,365 | ₩55,505 | -0.02% | 31.9만 |
|---|
| 2026.09.11 | ₩56,173 | ₩56,173 | ₩55,783 | ₩55,986 | -0.33% | 36.8만 |
|---|
| 2026.09.10 | ₩55,799 | ₩55,839 | ₩55,418 | ₩55,545 | -0.45% | 39.8만 |
|---|
| 2026.09.09 | ₩56,627 | ₩56,627 | ₩56,065 | ₩56,133 | -0.87% | 28만 |
|---|
| 2026.09.08 | ₩57,068 | ₩57,108 | ₩56,707 | ₩56,748 | -0.56% | 35.7만 |
|---|
| 2026.09.04 | ₩56,774 | ₩57,249 | ₩56,646 | ₩57,162 | +0.68% | 30.6만 |
|---|
| 2026.09.03 | ₩56,975 | ₩57,021 | ₩56,480 | ₩57,015 | +0.07% | 55.6만 |
|---|
| 2026.09.02 | ₩56,320 | ₩56,728 | ₩56,320 | ₩56,654 | +0.59% | 37.6만 |
|---|
| 2026.09.01 | ₩56,561 | ₩56,774 | ₩56,133 | ₩56,240 | -0.57% | 31.9만 |
|---|
| 2026.08.31 | ₩57,202 | ₩57,202 | ₩56,748 | ₩56,921 | -0.49% | 38.5만 |
|---|
| 2026.08.28 | ₩58,204 | ₩58,271 | ₩57,242 | ₩57,242 | -1.65% | 28.5만 |
|---|
| 2026.08.27 | ₩58,097 | ₩58,298 | ₩57,923 | ₩58,137 | +0.07% | 35.3만 |
|---|
| 2026.08.26 | ₩57,830 | ₩58,271 | ₩57,830 | ₩58,177 | +0.60% | 34.7만 |
|---|
| 2026.08.25 | ₩58,097 | ₩58,097 | ₩57,710 | ₩57,923 | -0.30% | 42.4만 |
|---|
| 2026.08.24 | ₩58,097 | ₩58,097 | ₩57,629 | ₩57,803 | -0.51% | 31만 |
|---|
| 2026.08.21 | ₩58,284 | ₩58,511 | ₩57,970 | ₩58,244 | -0.07% | 24.2만 |
|---|
| 2026.08.20 | ₩58,191 | ₩58,351 | ₩57,817 | ₩57,897 | -0.51% | 93.4만 |
|---|
| 2026.08.19 | ₩59,286 | ₩59,286 | ₩58,445 | ₩58,672 | -1.04% | 45.8만 |
|---|
| 2026.08.18 | ₩59,246 | ₩59,246 | ₩58,602 | ₩58,658 | -0.99% | 40.5만 |
|---|
| 2026.08.17 | ₩59,674 | ₩59,794 | ₩59,559 | ₩59,607 | -0.11% | 55.3만 |
|---|
| 2026.08.14 | ₩59,473 | ₩59,821 | ₩59,388 | ₩59,821 | +0.58% | 31.5만 |
|---|
| 2026.08.13 | ₩59,727 | ₩59,727 | ₩59,273 | ₩59,353 | -0.63% | 38.9만 |
|---|
| 2026.08.12 | ₩59,594 | ₩59,594 | ₩59,073 | ₩59,513 | -0.13% | 65.3만 |
|---|
| 2026.08.11 | ₩59,219 | ₩59,353 | ₩58,939 | ₩58,939 | -0.47% | 56.5만 |
|---|
| 2026.08.10 | ₩59,313 | ₩59,340 | ₩58,912 | ₩59,079 | -0.39% | 43만 |
|---|
| 2026.08.07 | ₩59,179 | ₩59,444 | ₩58,966 | ₩59,340 | +0.27% | 29.2만 |
|---|
| 2026.08.06 | ₩58,805 | ₩59,193 | ₩58,565 | ₩58,591 | -0.36% | 66.7만 |
|---|
| 2026.08.05 | ₩59,139 | ₩59,353 | ₩58,779 | ₩58,805 | -0.56% | 47.1만 |
|---|
| 2026.08.04 | ₩58,177 | ₩59,086 | ₩57,950 | ₩58,979 | +1.38% | 34.2만 |
|---|
| 2026.08.03 | ₩57,215 | ₩57,710 | ₩57,055 | ₩57,643 | +0.75% | 47.7만 |
|---|
| 2026.07.31 | ₩57,723 | ₩57,723 | ₩56,574 | ₩57,135 | -1.02% | 28.3만 |
|---|
| 2026.07.30 | ₩57,135 | ₩57,322 | ₩56,373 | ₩57,322 | +0.33% | 29.2만 |
|---|
| 2026.07.29 | ₩57,269 | ₩57,269 | ₩56,320 | ₩56,454 | -1.42% | 94.2만 |
|---|
| 2026.07.28 | ₩57,429 | ₩57,563 | ₩57,021 | ₩57,563 | +0.23% | 32.1만 |
|---|
| 2026.07.27 | ₩57,563 | ₩57,857 | ₩57,028 | ₩57,362 | -0.35% | 44.4만 |
|---|
| 2026.07.24 | ₩57,322 | ₩57,563 | ₩56,921 | ₩57,162 | -0.28% | 35.9만 |
|---|
| 2026.07.23 | ₩56,694 | ₩57,229 | ₩56,694 | ₩57,108 | +0.73% | 50만 |
|---|
| 2026.07.22 | ₩57,095 | ₩57,469 | ₩57,072 | ₩57,148 | +0.09% | 29.9만 |
|---|
| 2026.07.21 | ₩56,841 | ₩57,442 | ₩56,654 | ₩57,442 | +1.06% | 30만 |
|---|
| 2026.07.20 | ₩57,362 | ₩57,362 | ₩56,467 | ₩56,507 | -1.49% | 29.9만 |
|---|
| 2026.07.17 | ₩56,694 | ₩57,349 | ₩56,577 | ₩57,189 | +0.87% | 26.4만 |
|---|
| 2026.07.16 | ₩56,854 | ₩57,576 | ₩56,854 | ₩57,429 | +1.01% | 37.3만 |
|---|
| 2026.07.15 | ₩57,496 | ₩57,496 | ₩56,868 | ₩57,295 | -0.35% | 35만 |
|---|
| 2026.07.14 | ₩57,523 | ₩57,588 | ₩57,042 | ₩57,229 | -0.51% | 60.9만 |
|---|
| 2026.07.13 | ₩57,643 | ₩57,643 | ₩56,841 | ₩56,935 | -1.23% | 27만 |
|---|
| 2026.07.10 | ₩57,817 | ₩57,817 | ₩57,135 | ₩57,656 | -0.28% | 24.3만 |
|---|
| 2026.07.09 | ₩57,442 | ₩57,910 | ₩57,362 | ₩57,736 | +0.51% | 42.2만 |
|---|
| 2026.07.08 | ₩57,376 | ₩57,376 | ₩56,333 | ₩56,895 | -0.84% | 36.1만 |
|---|
| 2026.07.07 | ₩58,284 | ₩58,284 | ₩57,319 | ₩57,376 | -1.56% | 39.2만 |
|---|
| 2026.07.06 | ₩58,030 | ₩58,304 | ₩57,977 | ₩58,191 | +0.28% | 24.5만 |
|---|
| 2026.07.02 | ₩58,632 | ₩58,845 | ₩57,239 | ₩57,950 | -1.16% | 22.3만 |
|---|
| 2026.07.01 | ₩58,445 | ₩58,712 | ₩57,957 | ₩58,231 | -0.37% | 35.4만 |
|---|
| 2026.06.30 | ₩58,204 | ₩58,645 | ₩57,950 | ₩58,591 | +0.67% | 50.7만 |
|---|
| 2026.06.29 | ₩57,830 | ₩58,137 | ₩57,227 | ₩58,137 | +0.53% | 22.9만 |
|---|
| 2026.06.26 | ₩57,589 | ₩57,977 | ₩57,295 | ₩57,616 | +0.05% | 48.7만 |
|---|
| 2026.06.25 | ₩58,110 | ₩58,518 | ₩57,589 | ₩58,084 | -0.05% | 43만 |
|---|
| 2026.06.24 | ₩57,028 | ₩57,536 | ₩56,641 | ₩57,068 | +0.07% | 40만 |
|---|
| 2026.06.23 | ₩56,841 | ₩57,349 | ₩56,534 | ₩56,961 | +0.21% | 273.7만 |
|---|
| 2026.06.22 | ₩57,883 | ₩58,184 | ₩57,649 | ₩58,151 | +0.46% | 21.9만 |
|---|
| 2026.06.18 | ₩57,523 | ₩57,523 | ₩56,983 | ₩57,429 | -0.16% | 26.9만 |
|---|
| 2026.06.17 | ₩57,269 | ₩57,723 | ₩56,320 | ₩56,587 | -1.19% | 58.2만 |
|---|
| 2026.06.16 | ₩57,736 | ₩58,177 | ₩56,834 | ₩57,015 | -1.25% | 32.4만 |
|---|
| 2026.06.15 | ₩57,963 | ₩58,343 | ₩57,242 | ₩57,589 | -0.65% | 44.1만 |
|---|
| 2026.06.12 | ₩56,467 | ₩57,269 | ₩56,320 | ₩56,975 | +0.90% | 18.6만 |
|---|
| 2026.06.11 | ₩54,730 | ₩56,317 | ₩54,730 | ₩55,999 | +2.32% | 19.8만 |
|---|
| 2026.06.10 | ₩55,024 | ₩55,799 | ₩54,062 | ₩54,075 | -1.72% | 17.9만 |
|---|
| 2026.06.09 | ₩55,572 | ₩56,106 | ₩53,628 | ₩54,997 | -1.03% | 27.1만 |
|---|
| 2026.06.08 | ₩55,211 | ₩55,317 | ₩54,592 | ₩54,864 | -0.63% | 18.8만 |
|---|
| 2026.06.05 | ₩55,398 | ₩55,516 | ₩54,048 | ₩54,129 | -2.29% | 27만 |
|---|
| 2026.06.04 | ₩55,786 | ₩56,347 | ₩55,518 | ₩55,999 | +0.38% | 31.6만 |
|---|
| 2026.06.03 | ₩56,013 | ₩56,093 | ₩55,411 | ₩55,879 | -0.24% | 31.3만 |
|---|
| 2026.06.02 | ₩55,518 | ₩56,145 | ₩55,438 | ₩55,866 | +0.63% | 26.3만 |
|---|
| 2026.06.01 | ₩55,451 | ₩55,652 | ₩54,897 | ₩55,505 | +0.10% | 47.4만 |
|---|
| 2026.05.29 | ₩55,719 | ₩55,918 | ₩55,425 | ₩55,665 | -0.10% | 28.1만 |
|---|
| 2026.05.28 | ₩55,705 | ₩55,998 | ₩55,184 | ₩55,585 | -0.22% | 22.5만 |
|---|
| 2026.05.27 | ₩56,093 | ₩56,387 | ₩55,612 | ₩55,612 | -0.86% | 65.5만 |
|---|
| 2026.05.26 | ₩55,826 | ₩56,160 | ₩55,532 | ₩56,160 | +0.60% | 25.1만 |
|---|
| 2026.05.22 | ₩55,385 | ₩55,385 | ₩54,743 | ₩55,064 | -0.58% | 21.7만 |
|---|
| 2026.05.21 | ₩53,995 | ₩54,977 | ₩53,741 | ₩54,904 | +1.68% | 40.4만 |
|---|
| 2026.05.20 | ₩53,608 | ₩54,342 | ₩53,093 | ₩54,342 | +1.37% | 19.9만 |
|---|
| 2026.05.19 | ₩53,113 | ₩53,471 | ₩52,605 | ₩53,140 | +0.05% | 22.8만 |
|---|
| 2026.05.18 | ₩54,115 | ₩54,121 | ₩53,252 | ₩53,547 | -1.05% | 31만 |
|---|
| 2026.05.15 | ₩54,169 | ₩54,316 | ₩53,781 | ₩53,781 | -0.72% | 34만 |
|---|
| 2026.05.14 | ₩54,944 | ₩55,211 | ₩54,730 | ₩55,037 | +0.17% | 26.3만 |
|---|
| 2026.05.13 | ₩54,984 | ₩55,047 | ₩54,396 | ₩54,663 | -0.58% | 29.6만 |
|---|
| 2026.05.12 | ₩54,930 | ₩54,984 | ₩53,942 | ₩54,610 | -0.58% | 24.9만 |
|---|
| 2026.05.11 | ₩55,304 | ₩55,545 | ₩55,051 | ₩55,104 | -0.36% | 29만 |
|---|
| 2026.05.08 | ₩55,037 | ₩55,371 | ₩54,823 | ₩55,037 | 0.00% | 32.5만 |
|---|
| 2026.05.07 | ₩55,371 | ₩55,371 | ₩54,329 | ₩54,329 | -1.88% | 175.7만 |
|---|
| 2026.05.06 | ₩55,198 | ₩55,397 | ₩54,623 | ₩55,385 | +0.34% | 20.9만 |
|---|
| 2026.05.05 | ₩54,155 | ₩54,596 | ₩53,995 | ₩54,530 | +0.69% | 269.2만 |
|---|
| 2026.05.04 | ₩53,781 | ₩54,169 | ₩53,434 | ₩53,808 | +0.05% | 40.6만 |
|---|
| 2026.05.01 | ₩53,875 | ₩54,062 | ₩53,625 | ₩53,888 | +0.02% | 20.3만 |
|---|
| 2026.04.30 | ₩52,953 | ₩53,835 | ₩52,893 | ₩53,581 | +1.19% | 19.8만 |
|---|
| 2026.04.29 | ₩53,020 | ₩53,060 | ₩52,418 | ₩52,779 | -0.45% | 19.5만 |
|---|
| 2026.04.28 | ₩53,434 | ₩53,701 | ₩52,752 | ₩52,833 | -1.13% | 104.1만 |
|---|
| 2026.04.27 | ₩54,129 | ₩54,169 | ₩53,621 | ₩53,795 | -0.62% | 19.4만 |
|---|
| 2026.04.24 | ₩54,075 | ₩54,075 | ₩53,514 | ₩54,022 | -0.10% | 43.1만 |
|---|
| 2026.04.23 | ₩53,982 | ₩54,169 | ₩53,088 | ₩53,835 | -0.27% | 31.1만 |
|---|
| 2026.04.22 | ₩54,396 | ₩54,396 | ₩53,461 | ₩53,674 | -1.33% | 64.2만 |
|---|
| 2026.04.21 | ₩54,236 | ₩54,596 | ₩53,581 | ₩53,621 | -1.13% | 107.8만 |
|---|
| 2026.04.20 | ₩53,821 | ₩54,182 | ₩53,681 | ₩54,182 | +0.67% | 17.1만 |
|---|
| 2026.04.17 | ₩53,327 | ₩54,167 | ₩53,287 | ₩53,795 | +0.88% | 147.3만 |
|---|
| 2026.04.16 | ₩52,766 | ₩52,873 | ₩52,386 | ₩52,766 | 0.00% | 25만 |
|---|
| 2026.04.15 | ₩53,006 | ₩53,006 | ₩52,311 | ₩52,632 | -0.71% | 22만 |
|---|
| 2026.04.14 | ₩52,779 | ₩53,086 | ₩52,532 | ₩52,939 | +0.30% | 21.1만 |
|---|
| 2026.04.13 | ₩51,670 | ₩52,552 | ₩51,657 | ₩52,392 | +1.40% | 19.8만 |
|---|
| 2026.04.10 | ₩52,191 | ₩52,191 | ₩51,617 | ₩51,857 | -0.64% | 17.1만 |
|---|
| 2026.04.09 | ₩51,536 | ₩52,178 | ₩51,536 | ₩51,790 | +0.49% | 18.5만 |
|---|
| 2026.04.08 | ₩51,416 | ₩51,884 | ₩51,229 | ₩51,764 | +0.68% | 29.4만 |
|---|
| 2026.04.07 | ₩49,465 | ₩49,960 | ₩49,365 | ₩49,639 | +0.35% | 39.8만 |
|---|
| 2026.04.06 | ₩49,559 | ₩49,840 | ₩49,285 | ₩49,840 | +0.57% | 71.5만 |
|---|
| 2026.04.02 | ₩48,450 | ₩49,913 | ₩48,356 | ₩49,385 | +1.93% | 20.9만 |
|---|
| 2026.04.01 | ₩49,305 | ₩49,840 | ₩49,265 | ₩49,399 | +0.19% | 19.1만 |
|---|
| 2026.03.31 | ₩48,049 | ₩49,065 | ₩47,755 | ₩48,998 | +1.97% | 20.6만 |
|---|
| 2026.03.30 | ₩48,477 | ₩48,477 | ₩46,833 | ₩47,074 | -2.89% | 15.2만 |
|---|
| 2026.03.27 | ₩48,423 | ₩48,557 | ₩47,782 | ₩47,822 | -1.24% | 54.9만 |
|---|
| 2026.03.26 | ₩49,399 | ₩49,666 | ₩48,503 | ₩48,503 | -1.81% | 16.7만 |
|---|
| 2026.03.25 | ₩50,067 | ₩50,120 | ₩49,345 | ₩49,693 | -0.75% | 27만 |
|---|
| 2026.03.24 | ₩48,396 | ₩49,639 | ₩48,209 | ₩49,505 | +2.29% | 19.7만 |
|---|
| 2026.03.23 | ₩48,931 | ₩49,733 | ₩48,650 | ₩48,958 | +0.05% | 25.5만 |
|---|
| 2026.03.20 | ₩48,998 | ₩48,998 | ₩47,515 | ₩47,929 | -2.18% | 18.8만 |
|---|
| 2026.03.19 | ₩48,209 | ₩49,245 | ₩48,096 | ₩49,105 | +1.86% | 16.7만 |
|---|
| 2026.03.18 | ₩49,078 | ₩49,572 | ₩48,717 | ₩48,851 | -0.46% | 25.4만 |
|---|
| 2026.03.17 | ₩49,358 | ₩49,586 | ₩49,077 | ₩49,412 | +0.11% | 27.2만 |
|---|
| 2026.03.16 | ₩48,998 | ₩49,412 | ₩48,864 | ₩48,958 | -0.08% | 20.1만 |
|---|
| 2026.03.13 | ₩48,971 | ₩49,118 | ₩48,209 | ₩48,490 | -0.98% | 166.7만 |
|---|
| 2026.03.12 | ₩49,131 | ₩49,209 | ₩48,316 | ₩48,316 | -1.66% | 27.1만 |
|---|
| 2026.03.11 | ₩49,626 | ₩49,960 | ₩49,318 | ₩49,786 | +0.32% | 24.6만 |
|---|
| 2026.03.10 | ₩49,880 | ₩50,727 | ₩49,729 | ₩49,759 | -0.24% | 22만 |
|---|
| 2026.03.09 | ₩48,664 | ₩49,992 | ₩48,102 | ₩49,933 | +2.61% | 21.6만 |
|---|
| 2026.03.06 | ₩49,759 | ₩49,946 | ₩49,145 | ₩49,385 | -0.75% | 50.9만 |
|---|
| 2026.03.05 | ₩51,055 | ₩51,430 | ₩50,133 | ₩50,481 | -1.13% | 28.2만 |
|---|
| 2026.03.04 | ₩51,536 | ₩51,781 | ₩51,129 | ₩51,416 | -0.23% | 26.1만 |
|---|
| 2026.03.03 | ₩51,122 | ₩51,694 | ₩50,220 | ₩51,216 | +0.18% | 24만 |
|---|
| 2026.03.02 | ₩51,670 | ₩52,640 | ₩51,670 | ₩52,378 | +1.37% | 28.9만 |
|---|
| 2026.02.27 | ₩52,285 | ₩52,366 | ₩51,871 | ₩52,352 | +0.13% | 46.5만 |
|---|
| 2026.02.26 | ₩52,712 | ₩53,006 | ₩52,111 | ₩53,006 | +0.56% | 22.3만 |
|---|
| 2026.02.25 | ₩52,766 | ₩53,086 | ₩52,295 | ₩52,499 | -0.51% | 23.9만 |
|---|
| 2026.02.24 | ₩51,977 | ₩52,565 | ₩51,977 | ₩52,285 | +0.59% | 25만 |
|---|
| 2026.02.23 | ₩52,632 | ₩52,732 | ₩51,630 | ₩52,084 | -1.04% | 19.3만 |
|---|
| 2026.02.20 | ₩52,231 | ₩53,113 | ₩52,231 | ₩52,953 | +1.38% | 18.5만 |
|---|
| 2026.02.19 | ₩52,365 | ₩52,779 | ₩52,017 | ₩52,485 | +0.23% | 84.4만 |
|---|
| 2026.02.18 | ₩52,298 | ₩52,937 | ₩52,298 | ₩52,632 | +0.64% | 77.3만 |
|---|
| 2026.02.17 | ₩52,205 | ₩52,337 | ₩51,496 | ₩52,258 | +0.10% | 26.5만 |
|---|
| 2026.02.13 | ₩51,857 | ₩52,481 | ₩51,283 | ₩52,178 | +0.62% | 28.6만 |
|---|
| 2026.02.12 | ₩52,939 | ₩53,181 | ₩51,523 | ₩51,830 | -2.09% | 59.9만 |
|---|
| 2026.02.11 | ₩53,100 | ₩53,100 | ₩52,031 | ₩52,579 | -0.98% | 27.6만 |
|---|
| 2026.02.10 | ₩52,899 | ₩52,899 | ₩52,346 | ₩52,619 | -0.53% | 37.7만 |
|---|
| 2026.02.09 | ₩52,285 | ₩52,819 | ₩52,124 | ₩52,726 | +0.84% | 44.4만 |
|---|
| 2026.02.06 | ₩51,229 | ₩52,352 | ₩51,229 | ₩52,285 | +2.06% | 27.2만 |
|---|
| 2026.02.05 | ₩50,414 | ₩51,042 | ₩50,321 | ₩50,334 | -0.16% | 23.2만 |
|---|
| 2026.02.04 | ₩51,149 | ₩51,389 | ₩50,187 | ₩50,935 | -0.42% | 34.6만 |
|---|
| 2026.02.03 | ₩51,136 | ₩51,396 | ₩50,334 | ₩51,149 | +0.03% | 19.1만 |
|---|
| 2026.02.02 | ₩50,280 | ₩51,189 | ₩50,280 | ₩51,055 | +1.54% | 25.9만 |
|---|
| 2026.01.30 | ₩50,989 | ₩51,259 | ₩50,227 | ₩50,454 | -1.05% | 29.8만 |
|---|
| 2026.01.29 | ₩51,229 | ₩51,283 | ₩50,334 | ₩51,189 | -0.08% | 19.4만 |
|---|
| 2026.01.28 | ₩51,323 | ₩51,380 | ₩50,775 | ₩50,935 | -0.76% | 22만 |
|---|
| 2026.01.27 | ₩51,109 | ₩51,149 | ₩50,802 | ₩51,149 | +0.08% | 17만 |
|---|
| 2026.01.26 | ₩51,136 | ₩51,176 | ₩50,708 | ₩50,908 | -0.44% | 23.9만 |
|---|
| 2026.01.23 | ₩51,336 | ₩51,337 | ₩50,681 | ₩50,922 | -0.81% | 21.3만 |
|---|
| 2026.01.22 | ₩51,830 | ₩51,830 | ₩51,349 | ₩51,416 | -0.80% | 29.4만 |
|---|
| 2026.01.21 | ₩50,949 | ₩51,510 | ₩50,681 | ₩51,443 | +0.97% | 39.7만 |
|---|
| 2026.01.20 | ₩50,174 | ₩50,839 | ₩50,147 | ₩50,147 | -0.05% | 42.8만 |
|---|
| 2026.01.16 | ₩51,229 | ₩51,229 | ₩50,721 | ₩51,015 | -0.42% | 27.1만 |
|---|
| 2026.01.15 | ₩50,922 | ₩51,243 | ₩50,868 | ₩50,868 | -0.10% | 23.1만 |
|---|
| 2026.01.14 | ₩50,454 | ₩50,641 | ₩50,194 | ₩50,641 | +0.37% | 81.8만 |
|---|
| 2026.01.13 | ₩50,441 | ₩50,565 | ₩50,147 | ₩50,494 | +0.11% | 49.7만 |
|---|
| 2026.01.12 | ₩50,240 | ₩50,334 | ₩49,906 | ₩50,334 | +0.19% | 72.8만 |
|---|
| 2026.01.09 | ₩50,053 | ₩50,354 | ₩49,853 | ₩50,294 | +0.48% | 17.5만 |
|---|
| 2026.01.08 | ₩49,492 | ₩49,866 | ₩49,358 | ₩49,866 | +0.76% | 21.3만 |
|---|
| 2026.01.07 | ₩49,986 | ₩50,133 | ₩49,332 | ₩49,639 | -0.69% | 41.5만 |
|---|
| 2026.01.06 | ₩49,158 | ₩49,920 | ₩48,971 | ₩49,920 | +1.55% | 46.9만 |
|---|
| 2026.01.05 | ₩48,824 | ₩49,225 | ₩48,811 | ₩49,212 | +0.79% | 21.8만 |
|---|
| 2026.01.02 | ₩48,209 | ₩48,690 | ₩47,969 | ₩48,690 | +1.00% | 9.8만 |
|---|
| 2025.12.31 | ₩48,423 | ₩48,423 | ₩47,809 | ₩47,969 | -0.94% | 14.7만 |
|---|
| 2025.12.30 | ₩48,690 | ₩48,690 | ₩48,196 | ₩48,423 | -0.55% | 19.1만 |
|---|
| 2025.12.29 | ₩48,811 | ₩48,811 | ₩48,437 | ₩48,637 | -0.36% | 23.1만 |
|---|
| 2025.12.26 | ₩49,051 | ₩49,051 | ₩48,650 | ₩48,904 | -0.30% | 15.1만 |
|---|
| 2025.12.24 | ₩48,944 | ₩48,971 | ₩48,696 | ₩48,864 | -0.16% | 14.4만 |
|---|
| 2025.12.23 | ₩48,771 | ₩48,987 | ₩48,584 | ₩48,891 | +0.25% | 25.9만 |
|---|
| 2025.12.22 | ₩48,971 | ₩49,305 | ₩48,891 | ₩49,158 | +0.38% | 22.1만 |
|---|
| 2025.12.19 | ₩48,223 | ₩48,744 | ₩48,223 | ₩48,744 | +1.08% | 26.9만 |
|---|
| 2025.12.18 | ₩48,450 | ₩48,584 | ₩47,996 | ₩48,216 | -0.48% | 18.2만 |
|---|
| 2025.12.17 | ₩48,410 | ₩48,777 | ₩47,915 | ₩48,076 | -0.69% | 17.3만 |
|---|
| 2025.12.16 | ₩48,784 | ₩48,784 | ₩48,129 | ₩48,450 | -0.68% | 15.9만 |
|---|
| 2025.12.15 | ₩49,225 | ₩49,225 | ₩48,570 | ₩48,771 | -0.92% | 17.2만 |
|---|
| 2025.12.12 | ₩49,719 | ₩49,719 | ₩48,717 | ₩48,971 | -1.50% | 17.1만 |
|---|
| 2025.12.11 | ₩49,024 | ₩49,652 | ₩48,971 | ₩49,652 | +1.28% | 10.4만 |
|---|
| 2025.12.10 | ₩48,290 | ₩49,165 | ₩48,167 | ₩49,091 | +1.66% | 18.8만 |
|---|
| 2025.12.09 | ₩48,263 | ₩48,637 | ₩48,196 | ₩48,370 | +0.22% | 15.9만 |
|---|
| 2025.12.08 | ₩48,891 | ₩48,891 | ₩48,290 | ₩48,490 | -0.82% | 24.3만 |
|---|
| 2025.12.05 | ₩48,450 | ₩48,757 | ₩48,416 | ₩48,570 | +0.25% | 16.3만 |
|---|
| 2025.12.04 | ₩48,076 | ₩48,517 | ₩47,907 | ₩48,463 | +0.81% | 14.2만 |
|---|
| 2025.12.03 | ₩47,541 | ₩48,129 | ₩47,461 | ₩48,129 | +1.24% | 17.1만 |
|---|
| 2025.12.02 | ₩47,795 | ₩47,929 | ₩47,421 | ₩47,555 | -0.50% | 22.2만 |
|---|
| 2025.12.01 | ₩47,461 | ₩47,990 | ₩47,461 | ₩47,702 | +0.51% | 14.5만 |
|---|
| 2025.11.28 | ₩47,929 | ₩48,036 | ₩47,786 | ₩48,036 | +0.22% | 6.9만 |
|---|
| 2025.11.26 | ₩47,555 | ₩47,996 | ₩47,461 | ₩47,795 | +0.51% | 36.2만 |
|---|
| 2025.11.25 | ₩46,740 | ₩47,474 | ₩46,553 | ₩47,474 | +1.57% | 22.5만 |
|---|
| 2025.11.24 | ₩46,031 | ₩46,633 | ₩45,979 | ₩46,633 | +1.31% | 18.8만 |
|---|
| 2025.11.21 | ₩44,962 | ₩46,133 | ₩44,936 | ₩45,737 | +1.72% | 24.7만 |
|---|
| 2025.11.20 | ₩46,178 | ₩46,392 | ₩44,735 | ₩44,762 | -3.07% | 21.7만 |
|---|
| 2025.11.19 | ₩45,617 | ₩45,768 | ₩45,349 | ₩45,671 | +0.12% | 45.1만 |
|---|
| 2025.11.18 | ₩45,096 | ₩45,737 | ₩45,011 | ₩45,449 | +0.78% | 18.6만 |
|---|
| 2025.11.17 | ₩46,045 | ₩46,218 | ₩45,163 | ₩45,417 | -1.36% | 23만 |
|---|
| 2025.11.14 | ₩45,524 | ₩46,488 | ₩45,524 | ₩46,138 | +1.35% | 29.4만 |
|---|
| 2025.11.13 | ₩47,047 | ₩47,341 | ₩45,991 | ₩46,152 | -1.90% | 14.6만 |
|---|
| 2025.11.12 | ₩47,314 | ₩47,568 | ₩47,140 | ₩47,162 | -0.32% | 14.6만 |
|---|
| 2025.11.11 | ₩47,114 | ₩47,274 | ₩46,740 | ₩47,154 | +0.09% | 10.1만 |
|---|
| 2025.11.10 | ₩47,154 | ₩47,261 | ₩46,679 | ₩47,060 | -0.20% | 14.5만 |
|---|
| 2025.11.07 | ₩45,884 | ₩46,699 | ₩45,728 | ₩46,606 | +1.57% | 22.8만 |
|---|
| 2025.11.06 | ₩46,619 | ₩46,766 | ₩45,955 | ₩46,259 | -0.77% | 11.7만 |
|---|
| 2025.11.05 | ₩46,392 | ₩46,833 | ₩46,239 | ₩46,713 | +0.69% | 13.9만 |
|---|
| 2025.11.04 | ₩46,593 | ₩46,780 | ₩46,312 | ₩46,512 | -0.17% | 12.8만 |
|---|
| 2025.11.03 | ₩47,060 | ₩47,114 | ₩46,459 | ₩46,873 | -0.40% | 14.9만 |
|---|
| 2025.10.31 | ₩47,234 | ₩47,261 | ₩46,780 | ₩47,247 | +0.03% | 12.2만 |
|---|
| 2025.10.30 | ₩47,114 | ₩47,536 | ₩46,917 | ₩47,047 | -0.14% | 18.4만 |
|---|
| 2025.10.29 | ₩47,488 | ₩47,796 | ₩47,074 | ₩47,327 | -0.34% | 10.3만 |
|---|
| 2025.10.28 | ₩47,835 | ₩47,835 | ₩47,454 | ₩47,635 | -0.42% | 18.6만 |
|---|
| 2025.10.27 | ₩48,183 | ₩48,183 | ₩47,795 | ₩47,969 | -0.44% | 13.1만 |
|---|
| 2025.10.24 | ₩47,902 | ₩48,004 | ₩47,621 | ₩47,702 | -0.42% | 11.1만 |
|---|
| 2025.10.23 | ₩46,953 | ₩47,474 | ₩46,822 | ₩47,474 | +1.11% | 10.9만 |
|---|
| 2025.10.22 | ₩47,247 | ₩47,348 | ₩46,524 | ₩46,846 | -0.85% | 10.2만 |
|---|
| 2025.10.21 | ₩47,100 | ₩47,421 | ₩46,968 | ₩47,314 | +0.45% | 9.6만 |
|---|
| 2025.10.20 | ₩47,074 | ₩47,274 | ₩46,928 | ₩47,194 | +0.26% | 12만 |
|---|
| 2025.10.17 | ₩46,392 | ₩46,685 | ₩46,165 | ₩46,566 | +0.37% | 9.7만 |
|---|
| 2025.10.16 | ₩47,354 | ₩47,354 | ₩46,292 | ₩46,472 | -1.86% | 9.1만 |
|---|
| 2025.10.15 | ₩47,327 | ₩47,368 | ₩46,553 | ₩47,007 | -0.68% | 10.6만 |
|---|
| 2025.10.14 | ₩45,858 | ₩47,020 | ₩45,844 | ₩46,806 | +2.07% | 13.5만 |
|---|
| 2025.10.13 | ₩46,165 | ₩46,447 | ₩45,951 | ₩46,345 | +0.39% | 5.6만 |
|---|
| 2025.10.10 | ₩46,940 | ₩46,940 | ₩45,437 | ₩45,484 | -3.10% | 148.1만 |
|---|