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 | ₩55,312 | ₩55,392 | ₩54,882 | ₩55,245 | -0.12% | 45.9만 |
| 2026.10.08 | ₩54,735 | ₩55,110 | ₩54,319 | ₩54,923 | +0.34% | 103.2만 |
| 2026.10.07 | ₩55,432 | ₩55,432 | ₩54,748 | ₩54,923 | -0.92% | 57.4만 |
| 2026.10.06 | ₩56,345 | ₩56,345 | ₩55,775 | ₩55,875 | -0.83% | 51.1만 |
| 2026.10.05 | ₩55,714 | ₩56,224 | ₩55,339 | ₩55,929 | +0.39% | 86.3만 |
| 2026.10.02 | ₩55,513 | ₩55,821 | ₩55,385 | ₩55,580 | +0.12% | 92.5만 |
| 2026.10.01 | ₩54,748 | ₩55,164 | ₩54,279 | ₩55,084 | +0.61% | 90.7만 |
| 2026.09.30 | ₩55,218 | ₩55,218 | ₩54,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,601 |
| -1.12% |
| 78.1만 |
| 2026.09.29 | ₩55,084 | ₩55,164 | ₩54,520 | ₩54,882 | -0.37% | 108.8만 |
|---|
| 2026.09.28 | ₩54,990 | ₩55,238 | ₩54,701 | ₩54,976 | -0.02% | 56.1만 |
|---|
| 2026.09.25 | ₩55,325 | ₩55,513 | ₩55,017 | ₩55,365 | +0.07% | 61.8만 |
|---|
| 2026.09.24 | ₩55,124 | ₩55,204 | ₩54,681 | ₩55,057 | -0.12% | 61.7만 |
|---|
| 2026.09.23 | ₩55,620 | ₩55,701 | ₩55,218 | ₩55,365 | -0.46% | 51.7만 |
|---|
| 2026.09.22 | ₩55,795 | ₩55,969 | ₩55,553 | ₩55,781 | -0.02% | 40.6만 |
|---|
| 2026.09.21 | ₩55,835 | ₩55,835 | ₩55,399 | ₩55,540 | -0.53% | 48.8만 |
|---|
| 2026.09.18 | ₩55,580 | ₩55,754 | ₩55,070 | ₩55,419 | -0.29% | 53.3만 |
|---|
| 2026.09.17 | ₩56,090 | ₩56,090 | ₩55,513 | ₩55,660 | -0.77% | 31.4만 |
|---|
| 2026.09.16 | ₩55,620 | ₩55,808 | ₩54,641 | ₩55,178 | -0.80% | 46.7만 |
|---|
| 2026.09.15 | ₩55,754 | ₩55,815 | ₩55,325 | ₩55,486 | -0.48% | 37.4만 |
|---|
| 2026.09.14 | ₩55,741 | ₩55,982 | ₩55,587 | ₩55,728 | -0.02% | 31.9만 |
|---|
| 2026.09.11 | ₩56,398 | ₩56,398 | ₩56,007 | ₩56,211 | -0.33% | 36.8만 |
|---|
| 2026.09.10 | ₩56,023 | ₩56,063 | ₩55,640 | ₩55,768 | -0.45% | 39.8만 |
|---|
| 2026.09.09 | ₩56,854 | ₩56,854 | ₩56,290 | ₩56,358 | -0.87% | 28만 |
|---|
| 2026.09.08 | ₩57,297 | ₩57,337 | ₩56,935 | ₩56,975 | -0.56% | 35.7만 |
|---|
| 2026.09.04 | ₩57,002 | ₩57,478 | ₩56,873 | ₩57,391 | +0.68% | 30.6만 |
|---|
| 2026.09.03 | ₩57,203 | ₩57,250 | ₩56,707 | ₩57,244 | +0.07% | 55.6만 |
|---|
| 2026.09.02 | ₩56,546 | ₩56,955 | ₩56,546 | ₩56,881 | +0.59% | 37.6만 |
|---|
| 2026.09.01 | ₩56,787 | ₩57,002 | ₩56,358 | ₩56,465 | -0.57% | 31.9만 |
|---|
| 2026.08.31 | ₩57,431 | ₩57,431 | ₩56,975 | ₩57,150 | -0.49% | 38.5만 |
|---|
| 2026.08.28 | ₩58,437 | ₩58,505 | ₩57,472 | ₩57,472 | -1.65% | 28.5만 |
|---|
| 2026.08.27 | ₩58,330 | ₩58,531 | ₩58,156 | ₩58,370 | +0.07% | 35.3만 |
|---|
| 2026.08.26 | ₩58,062 | ₩58,505 | ₩58,062 | ₩58,411 | +0.60% | 34.7만 |
|---|
| 2026.08.25 | ₩58,330 | ₩58,330 | ₩57,941 | ₩58,156 | -0.30% | 42.4만 |
|---|
| 2026.08.24 | ₩58,330 | ₩58,330 | ₩57,861 | ₩58,035 | -0.51% | 31만 |
|---|
| 2026.08.21 | ₩58,518 | ₩58,746 | ₩58,203 | ₩58,478 | -0.07% | 24.2만 |
|---|
| 2026.08.20 | ₩58,424 | ₩58,585 | ₩58,048 | ₩58,129 | -0.51% | 93.4만 |
|---|
| 2026.08.19 | ₩59,524 | ₩59,524 | ₩58,679 | ₩58,907 | -1.04% | 45.8만 |
|---|
| 2026.08.18 | ₩59,484 | ₩59,484 | ₩58,837 | ₩58,894 | -0.99% | 40.5만 |
|---|
| 2026.08.17 | ₩59,913 | ₩60,034 | ₩59,798 | ₩59,846 | -0.11% | 55.3만 |
|---|
| 2026.08.14 | ₩59,712 | ₩60,061 | ₩59,626 | ₩60,061 | +0.58% | 31.5만 |
|---|
| 2026.08.13 | ₩59,967 | ₩59,967 | ₩59,511 | ₩59,591 | -0.63% | 38.9만 |
|---|
| 2026.08.12 | ₩59,833 | ₩59,833 | ₩59,309 | ₩59,752 | -0.13% | 65.3만 |
|---|
| 2026.08.11 | ₩59,457 | ₩59,591 | ₩59,175 | ₩59,175 | -0.47% | 56.5만 |
|---|
| 2026.08.10 | ₩59,551 | ₩59,578 | ₩59,148 | ₩59,316 | -0.39% | 43만 |
|---|
| 2026.08.07 | ₩59,417 | ₩59,682 | ₩59,202 | ₩59,578 | +0.27% | 29.2만 |
|---|
| 2026.08.06 | ₩59,041 | ₩59,430 | ₩58,800 | ₩58,827 | -0.36% | 66.7만 |
|---|
| 2026.08.05 | ₩59,377 | ₩59,591 | ₩59,014 | ₩59,041 | -0.56% | 47.1만 |
|---|
| 2026.08.04 | ₩58,411 | ₩59,323 | ₩58,183 | ₩59,216 | +1.38% | 34.2만 |
|---|
| 2026.08.03 | ₩57,445 | ₩57,941 | ₩57,284 | ₩57,874 | +0.75% | 47.7만 |
|---|
| 2026.07.31 | ₩57,955 | ₩57,955 | ₩56,801 | ₩57,364 | -1.02% | 28.3만 |
|---|
| 2026.07.30 | ₩57,364 | ₩57,552 | ₩56,600 | ₩57,552 | +0.33% | 29.2만 |
|---|
| 2026.07.29 | ₩57,498 | ₩57,498 | ₩56,546 | ₩56,680 | -1.42% | 94.2만 |
|---|
| 2026.07.28 | ₩57,659 | ₩57,794 | ₩57,250 | ₩57,794 | +0.23% | 32.1만 |
|---|
| 2026.07.27 | ₩57,794 | ₩58,089 | ₩57,257 | ₩57,592 | -0.35% | 44.4만 |
|---|
| 2026.07.24 | ₩57,552 | ₩57,794 | ₩57,150 | ₩57,391 | -0.28% | 35.9만 |
|---|
| 2026.07.23 | ₩56,922 | ₩57,458 | ₩56,922 | ₩57,337 | +0.73% | 50만 |
|---|
| 2026.07.22 | ₩57,324 | ₩57,700 | ₩57,301 | ₩57,378 | +0.09% | 29.9만 |
|---|
| 2026.07.21 | ₩57,069 | ₩57,673 | ₩56,881 | ₩57,673 | +1.06% | 30만 |
|---|
| 2026.07.20 | ₩57,592 | ₩57,592 | ₩56,693 | ₩56,734 | -1.49% | 29.9만 |
|---|
| 2026.07.17 | ₩56,922 | ₩57,579 | ₩56,803 | ₩57,418 | +0.87% | 26.4만 |
|---|
| 2026.07.16 | ₩57,083 | ₩57,807 | ₩57,083 | ₩57,659 | +1.01% | 37.3만 |
|---|
| 2026.07.15 | ₩57,726 | ₩57,726 | ₩57,096 | ₩57,525 | -0.35% | 35만 |
|---|
| 2026.07.14 | ₩57,753 | ₩57,819 | ₩57,270 | ₩57,458 | -0.51% | 60.9만 |
|---|
| 2026.07.13 | ₩57,874 | ₩57,874 | ₩57,069 | ₩57,163 | -1.23% | 27만 |
|---|
| 2026.07.10 | ₩58,048 | ₩58,048 | ₩57,364 | ₩57,887 | -0.28% | 24.3만 |
|---|
| 2026.07.09 | ₩57,673 | ₩58,142 | ₩57,592 | ₩57,968 | +0.51% | 42.2만 |
|---|
| 2026.07.08 | ₩57,606 | ₩57,606 | ₩56,559 | ₩57,123 | -0.84% | 36.1만 |
|---|
| 2026.07.07 | ₩58,518 | ₩58,518 | ₩57,549 | ₩57,606 | -1.56% | 39.2만 |
|---|
| 2026.07.06 | ₩58,263 | ₩58,538 | ₩58,209 | ₩58,424 | +0.28% | 24.5만 |
|---|
| 2026.07.02 | ₩58,867 | ₩59,081 | ₩57,469 | ₩58,183 | -1.16% | 22.3만 |
|---|
| 2026.07.01 | ₩58,679 | ₩58,947 | ₩58,189 | ₩58,464 | -0.37% | 35.4만 |
|---|
| 2026.06.30 | ₩58,437 | ₩58,880 | ₩58,183 | ₩58,827 | +0.67% | 50.7만 |
|---|
| 2026.06.29 | ₩58,062 | ₩58,370 | ₩57,457 | ₩58,370 | +0.53% | 22.9만 |
|---|
| 2026.06.26 | ₩57,820 | ₩58,209 | ₩57,525 | ₩57,847 | +0.05% | 48.7만 |
|---|
| 2026.06.25 | ₩58,344 | ₩58,753 | ₩57,820 | ₩58,317 | -0.05% | 43만 |
|---|
| 2026.06.24 | ₩57,257 | ₩57,767 | ₩56,868 | ₩57,297 | +0.07% | 40만 |
|---|
| 2026.06.23 | ₩57,069 | ₩57,579 | ₩56,761 | ₩57,190 | +0.21% | 273.7만 |
|---|
| 2026.06.22 | ₩58,116 | ₩58,417 | ₩57,881 | ₩58,384 | +0.46% | 21.9만 |
|---|
| 2026.06.18 | ₩57,753 | ₩57,753 | ₩57,211 | ₩57,659 | -0.16% | 26.9만 |
|---|
| 2026.06.17 | ₩57,498 | ₩57,955 | ₩56,546 | ₩56,814 | -1.19% | 58.2만 |
|---|
| 2026.06.16 | ₩57,968 | ₩58,411 | ₩57,062 | ₩57,244 | -1.25% | 32.4만 |
|---|
| 2026.06.15 | ₩58,196 | ₩58,577 | ₩57,472 | ₩57,820 | -0.65% | 44.1만 |
|---|
| 2026.06.12 | ₩56,693 | ₩57,498 | ₩56,546 | ₩57,203 | +0.90% | 18.6만 |
|---|
| 2026.06.11 | ₩54,949 | ₩56,543 | ₩54,949 | ₩56,224 | +2.32% | 19.8만 |
|---|
| 2026.06.10 | ₩55,245 | ₩56,023 | ₩54,279 | ₩54,292 | -1.72% | 17.9만 |
|---|
| 2026.06.09 | ₩55,795 | ₩56,331 | ₩53,843 | ₩55,218 | -1.03% | 27.1만 |
|---|
| 2026.06.08 | ₩55,432 | ₩55,538 | ₩54,811 | ₩55,084 | -0.63% | 18.8만 |
|---|
| 2026.06.05 | ₩55,620 | ₩55,738 | ₩54,265 | ₩54,346 | -2.29% | 27만 |
|---|
| 2026.06.04 | ₩56,009 | ₩56,573 | ₩55,741 | ₩56,224 | +0.38% | 31.6만 |
|---|
| 2026.06.03 | ₩56,237 | ₩56,318 | ₩55,634 | ₩56,103 | -0.24% | 31.3만 |
|---|
| 2026.06.02 | ₩55,741 | ₩56,370 | ₩55,660 | ₩56,090 | +0.63% | 26.3만 |
|---|
| 2026.06.01 | ₩55,674 | ₩55,875 | ₩55,117 | ₩55,728 | +0.10% | 47.4만 |
|---|
| 2026.05.29 | ₩55,942 | ₩56,142 | ₩55,647 | ₩55,889 | -0.10% | 28.1만 |
|---|
| 2026.05.28 | ₩55,929 | ₩56,223 | ₩55,406 | ₩55,808 | -0.22% | 22.5만 |
|---|
| 2026.05.27 | ₩56,318 | ₩56,613 | ₩55,835 | ₩55,835 | -0.86% | 65.5만 |
|---|
| 2026.05.26 | ₩56,050 | ₩56,385 | ₩55,754 | ₩56,385 | +0.60% | 25.1만 |
|---|
| 2026.05.22 | ₩55,607 | ₩55,607 | ₩54,963 | ₩55,285 | -0.58% | 21.7만 |
|---|
| 2026.05.21 | ₩54,212 | ₩55,198 | ₩53,957 | ₩55,124 | +1.68% | 40.4만 |
|---|
| 2026.05.20 | ₩53,823 | ₩54,560 | ₩53,306 | ₩54,560 | +1.37% | 19.9만 |
|---|
| 2026.05.19 | ₩53,326 | ₩53,686 | ₩52,816 | ₩53,353 | +0.05% | 22.8만 |
|---|
| 2026.05.18 | ₩54,332 | ₩54,338 | ₩53,466 | ₩53,762 | -1.05% | 31만 |
|---|
| 2026.05.15 | ₩54,386 | ₩54,534 | ₩53,997 | ₩53,997 | -0.72% | 34만 |
|---|
| 2026.05.14 | ₩55,164 | ₩55,432 | ₩54,949 | ₩55,258 | +0.17% | 26.3만 |
|---|
| 2026.05.13 | ₩55,204 | ₩55,267 | ₩54,614 | ₩54,882 | -0.58% | 29.6만 |
|---|
| 2026.05.12 | ₩55,151 | ₩55,204 | ₩54,158 | ₩54,829 | -0.58% | 24.9만 |
|---|
| 2026.05.11 | ₩55,526 | ₩55,768 | ₩55,271 | ₩55,325 | -0.36% | 29만 |
|---|
| 2026.05.08 | ₩55,258 | ₩55,593 | ₩55,043 | ₩55,258 | 0.00% | 32.5만 |
|---|
| 2026.05.07 | ₩55,593 | ₩55,593 | ₩54,547 | ₩54,547 | -1.88% | 175.7만 |
|---|
| 2026.05.06 | ₩55,419 | ₩55,619 | ₩54,842 | ₩55,607 | +0.34% | 20.9만 |
|---|
| 2026.05.05 | ₩54,373 | ₩54,815 | ₩54,212 | ₩54,748 | +0.69% | 269.2만 |
|---|
| 2026.05.04 | ₩53,997 | ₩54,386 | ₩53,648 | ₩54,024 | +0.05% | 40.6만 |
|---|
| 2026.05.01 | ₩54,091 | ₩54,279 | ₩53,840 | ₩54,104 | +0.02% | 20.3만 |
|---|
| 2026.04.30 | ₩53,165 | ₩54,051 | ₩53,105 | ₩53,796 | +1.19% | 19.8만 |
|---|
| 2026.04.29 | ₩53,232 | ₩53,273 | ₩52,629 | ₩52,991 | -0.45% | 19.5만 |
|---|
| 2026.04.28 | ₩53,648 | ₩53,916 | ₩52,964 | ₩53,044 | -1.13% | 104.1만 |
|---|
| 2026.04.27 | ₩54,346 | ₩54,386 | ₩53,836 | ₩54,010 | -0.62% | 19.4만 |
|---|
| 2026.04.24 | ₩54,292 | ₩54,292 | ₩53,729 | ₩54,238 | -0.10% | 43.1만 |
|---|
| 2026.04.23 | ₩54,198 | ₩54,386 | ₩53,301 | ₩54,051 | -0.27% | 31.1만 |
|---|
| 2026.04.22 | ₩54,614 | ₩54,614 | ₩53,675 | ₩53,890 | -1.33% | 64.2만 |
|---|
| 2026.04.21 | ₩54,453 | ₩54,815 | ₩53,796 | ₩53,836 | -1.13% | 107.8만 |
|---|
| 2026.04.20 | ₩54,037 | ₩54,399 | ₩53,896 | ₩54,399 | +0.67% | 17.1만 |
|---|
| 2026.04.17 | ₩53,541 | ₩54,385 | ₩53,501 | ₩54,010 | +0.88% | 147.3만 |
|---|
| 2026.04.16 | ₩52,977 | ₩53,085 | ₩52,596 | ₩52,977 | 0.00% | 25만 |
|---|
| 2026.04.15 | ₩53,219 | ₩53,219 | ₩52,521 | ₩52,843 | -0.71% | 22만 |
|---|
| 2026.04.14 | ₩52,991 | ₩53,299 | ₩52,743 | ₩53,152 | +0.30% | 21.1만 |
|---|
| 2026.04.13 | ₩51,877 | ₩52,763 | ₩51,864 | ₩52,602 | +1.40% | 19.8만 |
|---|
| 2026.04.10 | ₩52,401 | ₩52,401 | ₩51,824 | ₩52,065 | -0.64% | 17.1만 |
|---|
| 2026.04.09 | ₩51,743 | ₩52,387 | ₩51,743 | ₩51,998 | +0.49% | 18.5만 |
|---|
| 2026.04.08 | ₩51,622 | ₩52,092 | ₩51,435 | ₩51,971 | +0.68% | 29.4만 |
|---|
| 2026.04.07 | ₩49,664 | ₩50,160 | ₩49,563 | ₩49,838 | +0.35% | 39.8만 |
|---|
| 2026.04.06 | ₩49,758 | ₩50,039 | ₩49,483 | ₩50,039 | +0.57% | 71.5만 |
|---|
| 2026.04.02 | ₩48,644 | ₩50,113 | ₩48,550 | ₩49,583 | +1.93% | 20.9만 |
|---|
| 2026.04.01 | ₩49,503 | ₩50,039 | ₩49,463 | ₩49,597 | +0.19% | 19.1만 |
|---|
| 2026.03.31 | ₩48,242 | ₩49,261 | ₩47,947 | ₩49,194 | +1.97% | 20.6만 |
|---|
| 2026.03.30 | ₩48,671 | ₩48,671 | ₩47,021 | ₩47,262 | -2.89% | 15.2만 |
|---|
| 2026.03.27 | ₩48,617 | ₩48,752 | ₩47,973 | ₩48,014 | -1.24% | 54.9만 |
|---|
| 2026.03.26 | ₩49,597 | ₩49,865 | ₩48,698 | ₩48,698 | -1.81% | 16.7만 |
|---|
| 2026.03.25 | ₩50,268 | ₩50,321 | ₩49,543 | ₩49,892 | -0.75% | 27만 |
|---|
| 2026.03.24 | ₩48,591 | ₩49,838 | ₩48,403 | ₩49,704 | +2.29% | 19.7만 |
|---|
| 2026.03.23 | ₩49,127 | ₩49,932 | ₩48,845 | ₩49,154 | +0.05% | 25.5만 |
|---|
| 2026.03.20 | ₩49,194 | ₩49,194 | ₩47,705 | ₩48,121 | -2.18% | 18.8만 |
|---|
| 2026.03.19 | ₩48,403 | ₩49,442 | ₩48,289 | ₩49,302 | +1.86% | 16.7만 |
|---|
| 2026.03.18 | ₩49,275 | ₩49,771 | ₩48,913 | ₩49,047 | -0.46% | 25.4만 |
|---|
| 2026.03.17 | ₩49,556 | ₩49,785 | ₩49,273 | ₩49,610 | +0.11% | 27.2만 |
|---|
| 2026.03.16 | ₩49,194 | ₩49,610 | ₩49,060 | ₩49,154 | -0.08% | 20.1만 |
|---|
| 2026.03.13 | ₩49,167 | ₩49,315 | ₩48,403 | ₩48,684 | -0.98% | 166.7만 |
|---|
| 2026.03.12 | ₩49,328 | ₩49,406 | ₩48,510 | ₩48,510 | -1.66% | 27.1만 |
|---|
| 2026.03.11 | ₩49,825 | ₩50,160 | ₩49,516 | ₩49,986 | +0.32% | 24.6만 |
|---|
| 2026.03.10 | ₩50,080 | ₩50,930 | ₩49,928 | ₩49,959 | -0.24% | 22만 |
|---|
| 2026.03.09 | ₩48,859 | ₩50,192 | ₩48,295 | ₩50,133 | +2.61% | 21.6만 |
|---|
| 2026.03.06 | ₩49,959 | ₩50,147 | ₩49,342 | ₩49,583 | -0.75% | 50.9만 |
|---|
| 2026.03.05 | ₩51,260 | ₩51,636 | ₩50,335 | ₩50,683 | -1.13% | 28.2만 |
|---|
| 2026.03.04 | ₩51,743 | ₩51,989 | ₩51,334 | ₩51,622 | -0.23% | 26.1만 |
|---|
| 2026.03.03 | ₩51,327 | ₩51,901 | ₩50,422 | ₩51,421 | +0.18% | 24만 |
|---|
| 2026.03.02 | ₩51,877 | ₩52,851 | ₩51,877 | ₩52,588 | +1.37% | 28.9만 |
|---|
| 2026.02.27 | ₩52,494 | ₩52,576 | ₩52,079 | ₩52,562 | +0.13% | 46.5만 |
|---|
| 2026.02.26 | ₩52,924 | ₩53,219 | ₩52,320 | ₩53,219 | +0.56% | 22.3만 |
|---|
| 2026.02.25 | ₩52,977 | ₩53,299 | ₩52,505 | ₩52,709 | -0.51% | 23.9만 |
|---|
| 2026.02.24 | ₩52,186 | ₩52,776 | ₩52,186 | ₩52,494 | +0.59% | 25만 |
|---|
| 2026.02.23 | ₩52,843 | ₩52,944 | ₩51,837 | ₩52,293 | -1.04% | 19.3만 |
|---|
| 2026.02.20 | ₩52,441 | ₩53,326 | ₩52,441 | ₩53,165 | +1.38% | 18.5만 |
|---|
| 2026.02.19 | ₩52,575 | ₩52,991 | ₩52,226 | ₩52,696 | +0.23% | 84.4만 |
|---|
| 2026.02.18 | ₩52,508 | ₩53,149 | ₩52,508 | ₩52,843 | +0.64% | 77.3만 |
|---|
| 2026.02.17 | ₩52,414 | ₩52,547 | ₩51,703 | ₩52,468 | +0.10% | 26.5만 |
|---|
| 2026.02.13 | ₩52,065 | ₩52,692 | ₩51,488 | ₩52,387 | +0.62% | 28.6만 |
|---|
| 2026.02.12 | ₩53,152 | ₩53,395 | ₩51,730 | ₩52,038 | -2.09% | 59.9만 |
|---|
| 2026.02.11 | ₩53,313 | ₩53,313 | ₩52,240 | ₩52,790 | -0.98% | 27.6만 |
|---|
| 2026.02.10 | ₩53,112 | ₩53,112 | ₩52,556 | ₩52,830 | -0.53% | 37.7만 |
|---|
| 2026.02.09 | ₩52,494 | ₩53,031 | ₩52,333 | ₩52,937 | +0.84% | 44.4만 |
|---|
| 2026.02.06 | ₩51,435 | ₩52,562 | ₩51,435 | ₩52,494 | +2.06% | 27.2만 |
|---|
| 2026.02.05 | ₩50,616 | ₩51,247 | ₩50,522 | ₩50,536 | -0.16% | 23.2만 |
|---|
| 2026.02.04 | ₩51,354 | ₩51,596 | ₩50,388 | ₩51,140 | -0.42% | 34.6만 |
|---|
| 2026.02.03 | ₩51,341 | ₩51,602 | ₩50,536 | ₩51,354 | +0.03% | 19.1만 |
|---|
| 2026.02.02 | ₩50,482 | ₩51,394 | ₩50,482 | ₩51,260 | +1.54% | 25.9만 |
|---|
| 2026.01.30 | ₩51,193 | ₩51,464 | ₩50,428 | ₩50,657 | -1.05% | 29.8만 |
|---|
| 2026.01.29 | ₩51,435 | ₩51,488 | ₩50,536 | ₩51,394 | -0.08% | 19.4만 |
|---|
| 2026.01.28 | ₩51,529 | ₩51,586 | ₩50,979 | ₩51,140 | -0.76% | 22만 |
|---|
| 2026.01.27 | ₩51,314 | ₩51,354 | ₩51,005 | ₩51,354 | +0.08% | 17만 |
|---|
| 2026.01.26 | ₩51,341 | ₩51,381 | ₩50,911 | ₩51,113 | -0.44% | 23.9만 |
|---|
| 2026.01.23 | ₩51,542 | ₩51,543 | ₩50,885 | ₩51,126 | -0.81% | 21.3만 |
|---|
| 2026.01.22 | ₩52,038 | ₩52,038 | ₩51,555 | ₩51,622 | -0.80% | 29.4만 |
|---|
| 2026.01.21 | ₩51,153 | ₩51,716 | ₩50,885 | ₩51,649 | +0.97% | 39.7만 |
|---|
| 2026.01.20 | ₩50,375 | ₩51,043 | ₩50,348 | ₩50,348 | -0.05% | 42.8만 |
|---|
| 2026.01.16 | ₩51,435 | ₩51,435 | ₩50,925 | ₩51,220 | -0.42% | 27.1만 |
|---|
| 2026.01.15 | ₩51,126 | ₩51,448 | ₩51,072 | ₩51,072 | -0.10% | 23.1만 |
|---|
| 2026.01.14 | ₩50,657 | ₩50,844 | ₩50,395 | ₩50,844 | +0.37% | 81.8만 |
|---|
| 2026.01.13 | ₩50,643 | ₩50,768 | ₩50,348 | ₩50,697 | +0.11% | 49.7만 |
|---|
| 2026.01.12 | ₩50,442 | ₩50,536 | ₩50,107 | ₩50,536 | +0.19% | 72.8만 |
|---|
| 2026.01.09 | ₩50,254 | ₩50,556 | ₩50,053 | ₩50,496 | +0.48% | 17.5만 |
|---|
| 2026.01.08 | ₩49,691 | ₩50,066 | ₩49,556 | ₩50,066 | +0.76% | 21.3만 |
|---|
| 2026.01.07 | ₩50,187 | ₩50,335 | ₩49,530 | ₩49,838 | -0.69% | 41.5만 |
|---|
| 2026.01.06 | ₩49,355 | ₩50,120 | ₩49,167 | ₩50,120 | +1.55% | 46.9만 |
|---|
| 2026.01.05 | ₩49,020 | ₩49,422 | ₩49,006 | ₩49,409 | +0.79% | 21.8만 |
|---|
| 2026.01.02 | ₩48,403 | ₩48,886 | ₩48,161 | ₩48,886 | +1.00% | 9.8만 |
|---|
| 2025.12.31 | ₩48,617 | ₩48,617 | ₩48,000 | ₩48,161 | -0.94% | 14.7만 |
|---|
| 2025.12.30 | ₩48,886 | ₩48,886 | ₩48,389 | ₩48,617 | -0.55% | 19.1만 |
|---|
| 2025.12.29 | ₩49,006 | ₩49,006 | ₩48,631 | ₩48,832 | -0.36% | 23.1만 |
|---|
| 2025.12.26 | ₩49,248 | ₩49,248 | ₩48,845 | ₩49,100 | -0.30% | 15.1만 |
|---|
| 2025.12.24 | ₩49,141 | ₩49,167 | ₩48,891 | ₩49,060 | -0.16% | 14.4만 |
|---|
| 2025.12.23 | ₩48,966 | ₩49,184 | ₩48,778 | ₩49,087 | +0.25% | 25.9만 |
|---|
| 2025.12.22 | ₩49,167 | ₩49,503 | ₩49,087 | ₩49,355 | +0.38% | 22.1만 |
|---|
| 2025.12.19 | ₩48,416 | ₩48,939 | ₩48,416 | ₩48,939 | +1.08% | 26.9만 |
|---|
| 2025.12.18 | ₩48,644 | ₩48,778 | ₩48,188 | ₩48,409 | -0.48% | 18.2만 |
|---|
| 2025.12.17 | ₩48,604 | ₩48,973 | ₩48,108 | ₩48,269 | -0.69% | 17.3만 |
|---|
| 2025.12.16 | ₩48,980 | ₩48,980 | ₩48,322 | ₩48,644 | -0.68% | 15.9만 |
|---|
| 2025.12.15 | ₩49,422 | ₩49,422 | ₩48,765 | ₩48,966 | -0.92% | 17.2만 |
|---|
| 2025.12.12 | ₩49,919 | ₩49,919 | ₩48,913 | ₩49,167 | -1.50% | 17.1만 |
|---|
| 2025.12.11 | ₩49,221 | ₩49,852 | ₩49,167 | ₩49,852 | +1.28% | 10.4만 |
|---|
| 2025.12.10 | ₩48,483 | ₩49,362 | ₩48,360 | ₩49,288 | +1.66% | 18.8만 |
|---|
| 2025.12.09 | ₩48,456 | ₩48,832 | ₩48,389 | ₩48,564 | +0.22% | 15.9만 |
|---|
| 2025.12.08 | ₩49,087 | ₩49,087 | ₩48,483 | ₩48,684 | -0.82% | 24.3만 |
|---|
| 2025.12.05 | ₩48,644 | ₩48,953 | ₩48,611 | ₩48,765 | +0.25% | 16.3만 |
|---|
| 2025.12.04 | ₩48,269 | ₩48,711 | ₩48,100 | ₩48,658 | +0.81% | 14.2만 |
|---|
| 2025.12.03 | ₩47,732 | ₩48,322 | ₩47,652 | ₩48,322 | +1.24% | 17.1만 |
|---|
| 2025.12.02 | ₩47,987 | ₩48,121 | ₩47,611 | ₩47,745 | -0.50% | 22.2만 |
|---|
| 2025.12.01 | ₩47,652 | ₩48,183 | ₩47,652 | ₩47,893 | +0.51% | 14.5만 |
|---|
| 2025.11.28 | ₩48,121 | ₩48,228 | ₩47,977 | ₩48,228 | +0.22% | 6.9만 |
|---|
| 2025.11.26 | ₩47,745 | ₩48,188 | ₩47,652 | ₩47,987 | +0.51% | 36.2만 |
|---|
| 2025.11.25 | ₩46,927 | ₩47,665 | ₩46,739 | ₩47,665 | +1.57% | 22.5만 |
|---|
| 2025.11.24 | ₩46,216 | ₩46,820 | ₩46,164 | ₩46,820 | +1.31% | 18.8만 |
|---|
| 2025.11.21 | ₩45,143 | ₩46,318 | ₩45,116 | ₩45,921 | +1.72% | 24.7만 |
|---|
| 2025.11.20 | ₩46,364 | ₩46,578 | ₩44,915 | ₩44,942 | -3.07% | 21.7만 |
|---|
| 2025.11.19 | ₩45,800 | ₩45,952 | ₩45,531 | ₩45,854 | +0.12% | 45.1만 |
|---|
| 2025.11.18 | ₩45,277 | ₩45,921 | ₩45,191 | ₩45,631 | +0.78% | 18.6만 |
|---|
| 2025.11.17 | ₩46,229 | ₩46,404 | ₩45,344 | ₩45,599 | -1.36% | 23만 |
|---|
| 2025.11.14 | ₩45,706 | ₩46,675 | ₩45,706 | ₩46,323 | +1.35% | 29.4만 |
|---|
| 2025.11.13 | ₩47,236 | ₩47,531 | ₩46,176 | ₩46,337 | -1.90% | 14.6만 |
|---|
| 2025.11.12 | ₩47,504 | ₩47,759 | ₩47,330 | ₩47,351 | -0.32% | 14.6만 |
|---|
| 2025.11.11 | ₩47,303 | ₩47,464 | ₩46,927 | ₩47,343 | +0.09% | 10.1만 |
|---|
| 2025.11.10 | ₩47,343 | ₩47,450 | ₩46,867 | ₩47,249 | -0.20% | 14.5만 |
|---|
| 2025.11.07 | ₩46,068 | ₩46,887 | ₩45,912 | ₩46,793 | +1.57% | 22.8만 |
|---|
| 2025.11.06 | ₩46,806 | ₩46,954 | ₩46,140 | ₩46,444 | -0.77% | 11.7만 |
|---|
| 2025.11.05 | ₩46,578 | ₩47,021 | ₩46,424 | ₩46,900 | +0.69% | 13.9만 |
|---|
| 2025.11.04 | ₩46,779 | ₩46,967 | ₩46,498 | ₩46,699 | -0.17% | 12.8만 |
|---|
| 2025.11.03 | ₩47,249 | ₩47,303 | ₩46,645 | ₩47,061 | -0.40% | 14.9만 |
|---|
| 2025.10.31 | ₩47,423 | ₩47,450 | ₩46,967 | ₩47,437 | +0.03% | 12.2만 |
|---|
| 2025.10.30 | ₩47,303 | ₩47,727 | ₩47,105 | ₩47,236 | -0.14% | 18.4만 |
|---|
| 2025.10.29 | ₩47,678 | ₩47,988 | ₩47,262 | ₩47,517 | -0.34% | 10.3만 |
|---|
| 2025.10.28 | ₩48,027 | ₩48,027 | ₩47,645 | ₩47,826 | -0.42% | 18.6만 |
|---|
| 2025.10.27 | ₩48,376 | ₩48,376 | ₩47,987 | ₩48,161 | -0.44% | 13.1만 |
|---|
| 2025.10.24 | ₩48,094 | ₩48,196 | ₩47,812 | ₩47,893 | -0.42% | 11.1만 |
|---|
| 2025.10.23 | ₩47,142 | ₩47,665 | ₩47,010 | ₩47,665 | +1.11% | 10.9만 |
|---|
| 2025.10.22 | ₩47,437 | ₩47,537 | ₩46,711 | ₩47,034 | -0.85% | 10.2만 |
|---|
| 2025.10.21 | ₩47,289 | ₩47,611 | ₩47,156 | ₩47,504 | +0.45% | 9.6만 |
|---|
| 2025.10.20 | ₩47,262 | ₩47,464 | ₩47,116 | ₩47,383 | +0.26% | 12만 |
|---|
| 2025.10.17 | ₩46,578 | ₩46,872 | ₩46,350 | ₩46,753 | +0.37% | 9.7만 |
|---|
| 2025.10.16 | ₩47,544 | ₩47,544 | ₩46,478 | ₩46,659 | -1.86% | 9.1만 |
|---|
| 2025.10.15 | ₩47,517 | ₩47,558 | ₩46,739 | ₩47,195 | -0.68% | 10.6만 |
|---|
| 2025.10.14 | ₩46,042 | ₩47,209 | ₩46,028 | ₩46,994 | +2.07% | 13.5만 |
|---|
| 2025.10.13 | ₩46,350 | ₩46,633 | ₩46,136 | ₩46,531 | +0.39% | 5.6만 |
|---|
| 2025.10.10 | ₩47,128 | ₩47,128 | ₩45,619 | ₩45,666 | -3.10% | 148.1만 |
|---|