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 | ₩55,123 | ₩55,203 | ₩54,695 | ₩55,056 | -0.12% | 45.9만 |
| 2026.10.08 | ₩54,548 | ₩54,922 | ₩54,134 | ₩54,735 | +0.34% | 103.2만 |
| 2026.10.07 | ₩55,243 | ₩55,243 | ₩54,561 | ₩54,735 | -0.92% | 57.4만 |
| 2026.10.06 | ₩56,152 | ₩56,152 | ₩55,584 | ₩55,684 | -0.83% | 51.1만 |
| 2026.10.05 | ₩55,524 | ₩56,032 | ₩55,150 | ₩55,738 | +0.39% | 86.3만 |
| 2026.10.02 | ₩55,323 | ₩55,631 | ₩55,196 | ₩55,390 | +0.12% | 92.5만 |
| 2026.10.01 | ₩54,561 | ₩54,976 | ₩54,093 | ₩54,896 | +0.61% | 90.7만 |
| 2026.09.30 | ₩55,029 | ₩55,029 | ₩54,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,414 |
| -1.12% |
| 78.1만 |
| 2026.09.29 | ₩54,896 | ₩54,976 | ₩54,334 | ₩54,695 | -0.37% | 108.8만 |
|---|
| 2026.09.28 | ₩54,802 | ₩55,049 | ₩54,515 | ₩54,789 | -0.02% | 56.1만 |
|---|
| 2026.09.25 | ₩55,136 | ₩55,323 | ₩54,829 | ₩55,176 | +0.07% | 61.8만 |
|---|
| 2026.09.24 | ₩54,936 | ₩55,016 | ₩54,494 | ₩54,869 | -0.12% | 61.7만 |
|---|
| 2026.09.23 | ₩55,430 | ₩55,511 | ₩55,029 | ₩55,176 | -0.46% | 51.7만 |
|---|
| 2026.09.22 | ₩55,604 | ₩55,778 | ₩55,364 | ₩55,591 | -0.02% | 40.6만 |
|---|
| 2026.09.21 | ₩55,644 | ₩55,644 | ₩55,210 | ₩55,350 | -0.53% | 48.8만 |
|---|
| 2026.09.18 | ₩55,390 | ₩55,564 | ₩54,882 | ₩55,230 | -0.29% | 53.3만 |
|---|
| 2026.09.17 | ₩55,898 | ₩55,898 | ₩55,323 | ₩55,470 | -0.77% | 31.4만 |
|---|
| 2026.09.16 | ₩55,430 | ₩55,618 | ₩54,454 | ₩54,989 | -0.80% | 46.7만 |
|---|
| 2026.09.15 | ₩55,564 | ₩55,624 | ₩55,136 | ₩55,297 | -0.48% | 37.4만 |
|---|
| 2026.09.14 | ₩55,551 | ₩55,791 | ₩55,397 | ₩55,537 | -0.02% | 31.9만 |
|---|
| 2026.09.11 | ₩56,206 | ₩56,206 | ₩55,815 | ₩56,019 | -0.33% | 36.8만 |
|---|
| 2026.09.10 | ₩55,831 | ₩55,872 | ₩55,450 | ₩55,577 | -0.45% | 39.8만 |
|---|
| 2026.09.09 | ₩56,660 | ₩56,660 | ₩56,098 | ₩56,166 | -0.87% | 28만 |
|---|
| 2026.09.08 | ₩57,102 | ₩57,142 | ₩56,741 | ₩56,781 | -0.56% | 35.7만 |
|---|
| 2026.09.04 | ₩56,807 | ₩57,282 | ₩56,679 | ₩57,195 | +0.68% | 30.6만 |
|---|
| 2026.09.03 | ₩57,008 | ₩57,055 | ₩56,513 | ₩57,048 | +0.07% | 55.6만 |
|---|
| 2026.09.02 | ₩56,353 | ₩56,761 | ₩56,353 | ₩56,687 | +0.59% | 37.6만 |
|---|
| 2026.09.01 | ₩56,594 | ₩56,807 | ₩56,166 | ₩56,273 | -0.57% | 31.9만 |
|---|
| 2026.08.31 | ₩57,235 | ₩57,235 | ₩56,781 | ₩56,954 | -0.49% | 38.5만 |
|---|
| 2026.08.28 | ₩58,238 | ₩58,305 | ₩57,275 | ₩57,275 | -1.65% | 28.5만 |
|---|
| 2026.08.27 | ₩58,131 | ₩58,332 | ₩57,957 | ₩58,171 | +0.07% | 35.3만 |
|---|
| 2026.08.26 | ₩57,864 | ₩58,305 | ₩57,864 | ₩58,211 | +0.60% | 34.7만 |
|---|
| 2026.08.25 | ₩58,131 | ₩58,131 | ₩57,743 | ₩57,957 | -0.30% | 42.4만 |
|---|
| 2026.08.24 | ₩58,131 | ₩58,131 | ₩57,663 | ₩57,837 | -0.51% | 31만 |
|---|
| 2026.08.21 | ₩58,318 | ₩58,545 | ₩58,004 | ₩58,278 | -0.07% | 24.2만 |
|---|
| 2026.08.20 | ₩58,225 | ₩58,385 | ₩57,850 | ₩57,930 | -0.51% | 93.4만 |
|---|
| 2026.08.19 | ₩59,321 | ₩59,321 | ₩58,479 | ₩58,706 | -1.04% | 45.8만 |
|---|
| 2026.08.18 | ₩59,281 | ₩59,281 | ₩58,636 | ₩58,693 | -0.99% | 40.5만 |
|---|
| 2026.08.17 | ₩59,709 | ₩59,829 | ₩59,594 | ₩59,642 | -0.11% | 55.3만 |
|---|
| 2026.08.14 | ₩59,508 | ₩59,856 | ₩59,423 | ₩59,856 | +0.58% | 31.5만 |
|---|
| 2026.08.13 | ₩59,762 | ₩59,762 | ₩59,308 | ₩59,388 | -0.63% | 38.9만 |
|---|
| 2026.08.12 | ₩59,628 | ₩59,628 | ₩59,107 | ₩59,548 | -0.13% | 65.3만 |
|---|
| 2026.08.11 | ₩59,254 | ₩59,388 | ₩58,973 | ₩58,973 | -0.47% | 56.5만 |
|---|
| 2026.08.10 | ₩59,348 | ₩59,374 | ₩58,947 | ₩59,114 | -0.39% | 43만 |
|---|
| 2026.08.07 | ₩59,214 | ₩59,479 | ₩59,000 | ₩59,374 | +0.27% | 29.2만 |
|---|
| 2026.08.06 | ₩58,840 | ₩59,227 | ₩58,599 | ₩58,626 | -0.36% | 66.7만 |
|---|
| 2026.08.05 | ₩59,174 | ₩59,388 | ₩58,813 | ₩58,840 | -0.56% | 47.1만 |
|---|
| 2026.08.04 | ₩58,211 | ₩59,120 | ₩57,984 | ₩59,013 | +1.38% | 34.2만 |
|---|
| 2026.08.03 | ₩57,249 | ₩57,743 | ₩57,088 | ₩57,676 | +0.75% | 47.7만 |
|---|
| 2026.07.31 | ₩57,757 | ₩57,757 | ₩56,607 | ₩57,168 | -1.02% | 28.3만 |
|---|
| 2026.07.30 | ₩57,168 | ₩57,356 | ₩56,406 | ₩57,356 | +0.33% | 29.2만 |
|---|
| 2026.07.29 | ₩57,302 | ₩57,302 | ₩56,353 | ₩56,487 | -1.42% | 94.2만 |
|---|
| 2026.07.28 | ₩57,463 | ₩57,596 | ₩57,055 | ₩57,596 | +0.23% | 32.1만 |
|---|
| 2026.07.27 | ₩57,596 | ₩57,890 | ₩57,061 | ₩57,396 | -0.35% | 44.4만 |
|---|
| 2026.07.24 | ₩57,356 | ₩57,596 | ₩56,954 | ₩57,195 | -0.28% | 35.9만 |
|---|
| 2026.07.23 | ₩56,727 | ₩57,262 | ₩56,727 | ₩57,142 | +0.73% | 50만 |
|---|
| 2026.07.22 | ₩57,128 | ₩57,503 | ₩57,106 | ₩57,182 | +0.09% | 29.9만 |
|---|
| 2026.07.21 | ₩56,874 | ₩57,476 | ₩56,687 | ₩57,476 | +1.06% | 30만 |
|---|
| 2026.07.20 | ₩57,396 | ₩57,396 | ₩56,500 | ₩56,540 | -1.49% | 29.9만 |
|---|
| 2026.07.17 | ₩56,727 | ₩57,382 | ₩56,610 | ₩57,222 | +0.87% | 26.4만 |
|---|
| 2026.07.16 | ₩56,888 | ₩57,610 | ₩56,888 | ₩57,463 | +1.01% | 37.3만 |
|---|
| 2026.07.15 | ₩57,529 | ₩57,529 | ₩56,901 | ₩57,329 | -0.35% | 35만 |
|---|
| 2026.07.14 | ₩57,556 | ₩57,622 | ₩57,075 | ₩57,262 | -0.51% | 60.9만 |
|---|
| 2026.07.13 | ₩57,676 | ₩57,676 | ₩56,874 | ₩56,968 | -1.23% | 27만 |
|---|
| 2026.07.10 | ₩57,850 | ₩57,850 | ₩57,168 | ₩57,690 | -0.28% | 24.3만 |
|---|
| 2026.07.09 | ₩57,476 | ₩57,944 | ₩57,396 | ₩57,770 | +0.51% | 42.2만 |
|---|
| 2026.07.08 | ₩57,409 | ₩57,409 | ₩56,366 | ₩56,928 | -0.84% | 36.1만 |
|---|
| 2026.07.07 | ₩58,318 | ₩58,318 | ₩57,353 | ₩57,409 | -1.56% | 39.2만 |
|---|
| 2026.07.06 | ₩58,064 | ₩58,338 | ₩58,011 | ₩58,225 | +0.28% | 24.5만 |
|---|
| 2026.07.02 | ₩58,666 | ₩58,880 | ₩57,273 | ₩57,984 | -1.16% | 22.3만 |
|---|
| 2026.07.01 | ₩58,479 | ₩58,746 | ₩57,991 | ₩58,265 | -0.37% | 35.4만 |
|---|
| 2026.06.30 | ₩58,238 | ₩58,679 | ₩57,984 | ₩58,626 | +0.67% | 50.7만 |
|---|
| 2026.06.29 | ₩57,864 | ₩58,171 | ₩57,261 | ₩58,171 | +0.53% | 22.9만 |
|---|
| 2026.06.26 | ₩57,623 | ₩58,011 | ₩57,329 | ₩57,650 | +0.05% | 48.7만 |
|---|
| 2026.06.25 | ₩58,144 | ₩58,552 | ₩57,623 | ₩58,118 | -0.05% | 43만 |
|---|
| 2026.06.24 | ₩57,061 | ₩57,569 | ₩56,674 | ₩57,102 | +0.07% | 40만 |
|---|
| 2026.06.23 | ₩56,874 | ₩57,382 | ₩56,567 | ₩56,995 | +0.21% | 273.7만 |
|---|
| 2026.06.22 | ₩57,917 | ₩58,218 | ₩57,683 | ₩58,184 | +0.46% | 21.9만 |
|---|
| 2026.06.18 | ₩57,556 | ₩57,556 | ₩57,016 | ₩57,463 | -0.16% | 26.9만 |
|---|
| 2026.06.17 | ₩57,302 | ₩57,757 | ₩56,353 | ₩56,620 | -1.19% | 58.2만 |
|---|
| 2026.06.16 | ₩57,770 | ₩58,211 | ₩56,868 | ₩57,048 | -1.25% | 32.4만 |
|---|
| 2026.06.15 | ₩57,997 | ₩58,377 | ₩57,275 | ₩57,623 | -0.65% | 44.1만 |
|---|
| 2026.06.12 | ₩56,500 | ₩57,302 | ₩56,353 | ₩57,008 | +0.90% | 18.6만 |
|---|
| 2026.06.11 | ₩54,762 | ₩56,350 | ₩54,762 | ₩56,032 | +2.32% | 19.8만 |
|---|
| 2026.06.10 | ₩55,056 | ₩55,831 | ₩54,093 | ₩54,107 | -1.72% | 17.9만 |
|---|
| 2026.06.09 | ₩55,604 | ₩56,139 | ₩53,659 | ₩55,029 | -1.03% | 27.1만 |
|---|
| 2026.06.08 | ₩55,243 | ₩55,349 | ₩54,624 | ₩54,896 | -0.63% | 18.8만 |
|---|
| 2026.06.05 | ₩55,430 | ₩55,548 | ₩54,080 | ₩54,160 | -2.29% | 27만 |
|---|
| 2026.06.04 | ₩55,818 | ₩56,380 | ₩55,551 | ₩56,032 | +0.38% | 31.6만 |
|---|
| 2026.06.03 | ₩56,045 | ₩56,126 | ₩55,444 | ₩55,912 | -0.24% | 31.3만 |
|---|
| 2026.06.02 | ₩55,551 | ₩56,178 | ₩55,470 | ₩55,898 | +0.63% | 26.3만 |
|---|
| 2026.06.01 | ₩55,484 | ₩55,684 | ₩54,929 | ₩55,537 | +0.10% | 47.4만 |
|---|
| 2026.05.29 | ₩55,751 | ₩55,950 | ₩55,457 | ₩55,698 | -0.10% | 28.1만 |
|---|
| 2026.05.28 | ₩55,738 | ₩56,031 | ₩55,216 | ₩55,618 | -0.22% | 22.5만 |
|---|
| 2026.05.27 | ₩56,126 | ₩56,420 | ₩55,644 | ₩55,644 | -0.86% | 65.5만 |
|---|
| 2026.05.26 | ₩55,858 | ₩56,192 | ₩55,564 | ₩56,192 | +0.60% | 25.1만 |
|---|
| 2026.05.22 | ₩55,417 | ₩55,417 | ₩54,775 | ₩55,096 | -0.58% | 21.7만 |
|---|
| 2026.05.21 | ₩54,027 | ₩55,009 | ₩53,773 | ₩54,936 | +1.68% | 40.4만 |
|---|
| 2026.05.20 | ₩53,639 | ₩54,374 | ₩53,124 | ₩54,374 | +1.37% | 19.9만 |
|---|
| 2026.05.19 | ₩53,144 | ₩53,502 | ₩52,636 | ₩53,171 | +0.05% | 22.8만 |
|---|
| 2026.05.18 | ₩54,147 | ₩54,152 | ₩53,283 | ₩53,579 | -1.05% | 31만 |
|---|
| 2026.05.15 | ₩54,200 | ₩54,347 | ₩53,813 | ₩53,813 | -0.72% | 34만 |
|---|
| 2026.05.14 | ₩54,976 | ₩55,243 | ₩54,762 | ₩55,069 | +0.17% | 26.3만 |
|---|
| 2026.05.13 | ₩55,016 | ₩55,079 | ₩54,428 | ₩54,695 | -0.58% | 29.6만 |
|---|
| 2026.05.12 | ₩54,962 | ₩55,016 | ₩53,973 | ₩54,642 | -0.58% | 24.9만 |
|---|
| 2026.05.11 | ₩55,337 | ₩55,577 | ₩55,083 | ₩55,136 | -0.36% | 29만 |
|---|
| 2026.05.08 | ₩55,069 | ₩55,404 | ₩54,855 | ₩55,069 | 0.00% | 32.5만 |
|---|
| 2026.05.07 | ₩55,404 | ₩55,404 | ₩54,361 | ₩54,361 | -1.88% | 175.7만 |
|---|
| 2026.05.06 | ₩55,230 | ₩55,429 | ₩54,655 | ₩55,417 | +0.34% | 20.9만 |
|---|
| 2026.05.05 | ₩54,187 | ₩54,628 | ₩54,027 | ₩54,561 | +0.69% | 269.2만 |
|---|
| 2026.05.04 | ₩53,813 | ₩54,200 | ₩53,465 | ₩53,839 | +0.05% | 40.6만 |
|---|
| 2026.05.01 | ₩53,906 | ₩54,093 | ₩53,656 | ₩53,920 | +0.02% | 20.3만 |
|---|
| 2026.04.30 | ₩52,984 | ₩53,866 | ₩52,924 | ₩53,612 | +1.19% | 19.8만 |
|---|
| 2026.04.29 | ₩53,051 | ₩53,091 | ₩52,449 | ₩52,810 | -0.45% | 19.5만 |
|---|
| 2026.04.28 | ₩53,465 | ₩53,732 | ₩52,783 | ₩52,863 | -1.13% | 104.1만 |
|---|
| 2026.04.27 | ₩54,160 | ₩54,200 | ₩53,652 | ₩53,826 | -0.62% | 19.4만 |
|---|
| 2026.04.24 | ₩54,107 | ₩54,107 | ₩53,545 | ₩54,053 | -0.10% | 43.1만 |
|---|
| 2026.04.23 | ₩54,013 | ₩54,200 | ₩53,119 | ₩53,866 | -0.27% | 31.1만 |
|---|
| 2026.04.22 | ₩54,428 | ₩54,428 | ₩53,492 | ₩53,706 | -1.33% | 64.2만 |
|---|
| 2026.04.21 | ₩54,267 | ₩54,628 | ₩53,612 | ₩53,652 | -1.13% | 107.8만 |
|---|
| 2026.04.20 | ₩53,853 | ₩54,214 | ₩53,712 | ₩54,214 | +0.67% | 17.1만 |
|---|
| 2026.04.17 | ₩53,358 | ₩54,199 | ₩53,318 | ₩53,826 | +0.88% | 147.3만 |
|---|
| 2026.04.16 | ₩52,797 | ₩52,904 | ₩52,417 | ₩52,797 | 0.00% | 25만 |
|---|
| 2026.04.15 | ₩53,037 | ₩53,037 | ₩52,342 | ₩52,663 | -0.71% | 22만 |
|---|
| 2026.04.14 | ₩52,810 | ₩53,117 | ₩52,563 | ₩52,970 | +0.30% | 21.1만 |
|---|
| 2026.04.13 | ₩51,700 | ₩52,583 | ₩51,687 | ₩52,422 | +1.40% | 19.8만 |
|---|
| 2026.04.10 | ₩52,222 | ₩52,222 | ₩51,647 | ₩51,887 | -0.64% | 17.1만 |
|---|
| 2026.04.09 | ₩51,567 | ₩52,208 | ₩51,567 | ₩51,821 | +0.49% | 18.5만 |
|---|
| 2026.04.08 | ₩51,446 | ₩51,914 | ₩51,259 | ₩51,794 | +0.68% | 29.4만 |
|---|
| 2026.04.07 | ₩49,494 | ₩49,989 | ₩49,394 | ₩49,668 | +0.35% | 39.8만 |
|---|
| 2026.04.06 | ₩49,588 | ₩49,869 | ₩49,314 | ₩49,869 | +0.57% | 71.5만 |
|---|
| 2026.04.02 | ₩48,478 | ₩49,942 | ₩48,385 | ₩49,414 | +1.93% | 20.9만 |
|---|
| 2026.04.01 | ₩49,334 | ₩49,869 | ₩49,294 | ₩49,427 | +0.19% | 19.1만 |
|---|
| 2026.03.31 | ₩48,077 | ₩49,093 | ₩47,783 | ₩49,026 | +1.97% | 20.6만 |
|---|
| 2026.03.30 | ₩48,505 | ₩48,505 | ₩46,860 | ₩47,101 | -2.89% | 15.2만 |
|---|
| 2026.03.27 | ₩48,451 | ₩48,585 | ₩47,810 | ₩47,850 | -1.24% | 54.9만 |
|---|
| 2026.03.26 | ₩49,427 | ₩49,695 | ₩48,532 | ₩48,532 | -1.81% | 16.7만 |
|---|
| 2026.03.25 | ₩50,096 | ₩50,149 | ₩49,374 | ₩49,722 | -0.75% | 27만 |
|---|
| 2026.03.24 | ₩48,425 | ₩49,668 | ₩48,238 | ₩49,534 | +2.29% | 19.7만 |
|---|
| 2026.03.23 | ₩48,959 | ₩49,762 | ₩48,679 | ₩48,986 | +0.05% | 25.5만 |
|---|
| 2026.03.20 | ₩49,026 | ₩49,026 | ₩47,542 | ₩47,957 | -2.18% | 18.8만 |
|---|
| 2026.03.19 | ₩48,238 | ₩49,274 | ₩48,124 | ₩49,133 | +1.86% | 16.7만 |
|---|
| 2026.03.18 | ₩49,107 | ₩49,601 | ₩48,746 | ₩48,879 | -0.46% | 25.4만 |
|---|
| 2026.03.17 | ₩49,387 | ₩49,615 | ₩49,105 | ₩49,441 | +0.11% | 27.2만 |
|---|
| 2026.03.16 | ₩49,026 | ₩49,441 | ₩48,893 | ₩48,986 | -0.08% | 20.1만 |
|---|
| 2026.03.13 | ₩49,000 | ₩49,147 | ₩48,238 | ₩48,518 | -0.98% | 166.7만 |
|---|
| 2026.03.12 | ₩49,160 | ₩49,238 | ₩48,344 | ₩48,344 | -1.66% | 27.1만 |
|---|
| 2026.03.11 | ₩49,655 | ₩49,989 | ₩49,347 | ₩49,815 | +0.32% | 24.6만 |
|---|
| 2026.03.10 | ₩49,909 | ₩50,756 | ₩49,758 | ₩49,788 | -0.24% | 22만 |
|---|
| 2026.03.09 | ₩48,692 | ₩50,021 | ₩48,131 | ₩49,962 | +2.61% | 21.6만 |
|---|
| 2026.03.06 | ₩49,788 | ₩49,976 | ₩49,173 | ₩49,414 | -0.75% | 50.9만 |
|---|
| 2026.03.05 | ₩51,085 | ₩51,460 | ₩50,163 | ₩50,510 | -1.13% | 28.2만 |
|---|
| 2026.03.04 | ₩51,567 | ₩51,811 | ₩51,159 | ₩51,446 | -0.23% | 26.1만 |
|---|
| 2026.03.03 | ₩51,152 | ₩51,724 | ₩50,250 | ₩51,246 | +0.18% | 24만 |
|---|
| 2026.03.02 | ₩51,700 | ₩52,671 | ₩51,700 | ₩52,409 | +1.37% | 28.9만 |
|---|
| 2026.02.27 | ₩52,315 | ₩52,397 | ₩51,901 | ₩52,382 | +0.13% | 46.5만 |
|---|
| 2026.02.26 | ₩52,743 | ₩53,037 | ₩52,141 | ₩53,037 | +0.56% | 22.3만 |
|---|
| 2026.02.25 | ₩52,797 | ₩53,117 | ₩52,326 | ₩52,529 | -0.51% | 23.9만 |
|---|
| 2026.02.24 | ₩52,008 | ₩52,596 | ₩52,008 | ₩52,315 | +0.59% | 25만 |
|---|
| 2026.02.23 | ₩52,663 | ₩52,763 | ₩51,660 | ₩52,115 | -1.04% | 19.3만 |
|---|
| 2026.02.20 | ₩52,262 | ₩53,144 | ₩52,262 | ₩52,984 | +1.38% | 18.5만 |
|---|
| 2026.02.19 | ₩52,395 | ₩52,810 | ₩52,048 | ₩52,516 | +0.23% | 84.4만 |
|---|
| 2026.02.18 | ₩52,329 | ₩52,968 | ₩52,329 | ₩52,663 | +0.64% | 77.3만 |
|---|
| 2026.02.17 | ₩52,235 | ₩52,367 | ₩51,526 | ₩52,289 | +0.10% | 26.5만 |
|---|
| 2026.02.13 | ₩51,887 | ₩52,512 | ₩51,313 | ₩52,208 | +0.62% | 28.6만 |
|---|
| 2026.02.12 | ₩52,970 | ₩53,212 | ₩51,553 | ₩51,861 | -2.09% | 59.9만 |
|---|
| 2026.02.11 | ₩53,131 | ₩53,131 | ₩52,061 | ₩52,609 | -0.98% | 27.6만 |
|---|
| 2026.02.10 | ₩52,930 | ₩52,930 | ₩52,377 | ₩52,649 | -0.53% | 37.7만 |
|---|
| 2026.02.09 | ₩52,315 | ₩52,850 | ₩52,155 | ₩52,756 | +0.84% | 44.4만 |
|---|
| 2026.02.06 | ₩51,259 | ₩52,382 | ₩51,259 | ₩52,315 | +2.06% | 27.2만 |
|---|
| 2026.02.05 | ₩50,444 | ₩51,072 | ₩50,350 | ₩50,363 | -0.16% | 23.2만 |
|---|
| 2026.02.04 | ₩51,179 | ₩51,419 | ₩50,216 | ₩50,965 | -0.42% | 34.6만 |
|---|
| 2026.02.03 | ₩51,165 | ₩51,426 | ₩50,363 | ₩51,179 | +0.03% | 19.1만 |
|---|
| 2026.02.02 | ₩50,310 | ₩51,219 | ₩50,310 | ₩51,085 | +1.54% | 25.9만 |
|---|
| 2026.01.30 | ₩51,018 | ₩51,288 | ₩50,256 | ₩50,484 | -1.05% | 29.8만 |
|---|
| 2026.01.29 | ₩51,259 | ₩51,313 | ₩50,363 | ₩51,219 | -0.08% | 19.4만 |
|---|
| 2026.01.28 | ₩51,353 | ₩51,410 | ₩50,804 | ₩50,965 | -0.76% | 22만 |
|---|
| 2026.01.27 | ₩51,139 | ₩51,179 | ₩50,831 | ₩51,179 | +0.08% | 17만 |
|---|
| 2026.01.26 | ₩51,165 | ₩51,206 | ₩50,738 | ₩50,938 | -0.44% | 23.9만 |
|---|
| 2026.01.23 | ₩51,366 | ₩51,367 | ₩50,711 | ₩50,952 | -0.81% | 21.3만 |
|---|
| 2026.01.22 | ₩51,861 | ₩51,861 | ₩51,379 | ₩51,446 | -0.80% | 29.4만 |
|---|
| 2026.01.21 | ₩50,978 | ₩51,540 | ₩50,711 | ₩51,473 | +0.97% | 39.7만 |
|---|
| 2026.01.20 | ₩50,203 | ₩50,869 | ₩50,176 | ₩50,176 | -0.05% | 42.8만 |
|---|
| 2026.01.16 | ₩51,259 | ₩51,259 | ₩50,751 | ₩51,045 | -0.42% | 27.1만 |
|---|
| 2026.01.15 | ₩50,952 | ₩51,272 | ₩50,898 | ₩50,898 | -0.10% | 23.1만 |
|---|
| 2026.01.14 | ₩50,484 | ₩50,671 | ₩50,223 | ₩50,671 | +0.37% | 81.8만 |
|---|
| 2026.01.13 | ₩50,470 | ₩50,595 | ₩50,176 | ₩50,524 | +0.11% | 49.7만 |
|---|
| 2026.01.12 | ₩50,270 | ₩50,363 | ₩49,935 | ₩50,363 | +0.19% | 72.8만 |
|---|
| 2026.01.09 | ₩50,083 | ₩50,383 | ₩49,882 | ₩50,323 | +0.48% | 17.5만 |
|---|
| 2026.01.08 | ₩49,521 | ₩49,895 | ₩49,387 | ₩49,895 | +0.76% | 21.3만 |
|---|
| 2026.01.07 | ₩50,016 | ₩50,163 | ₩49,361 | ₩49,668 | -0.69% | 41.5만 |
|---|
| 2026.01.06 | ₩49,187 | ₩49,949 | ₩49,000 | ₩49,949 | +1.55% | 46.9만 |
|---|
| 2026.01.05 | ₩48,853 | ₩49,254 | ₩48,839 | ₩49,240 | +0.79% | 21.8만 |
|---|
| 2026.01.02 | ₩48,238 | ₩48,719 | ₩47,997 | ₩48,719 | +1.00% | 9.8만 |
|---|
| 2025.12.31 | ₩48,451 | ₩48,451 | ₩47,836 | ₩47,997 | -0.94% | 14.7만 |
|---|
| 2025.12.30 | ₩48,719 | ₩48,719 | ₩48,224 | ₩48,451 | -0.55% | 19.1만 |
|---|
| 2025.12.29 | ₩48,839 | ₩48,839 | ₩48,465 | ₩48,665 | -0.36% | 23.1만 |
|---|
| 2025.12.26 | ₩49,080 | ₩49,080 | ₩48,679 | ₩48,933 | -0.30% | 15.1만 |
|---|
| 2025.12.24 | ₩48,973 | ₩49,000 | ₩48,724 | ₩48,893 | -0.16% | 14.4만 |
|---|
| 2025.12.23 | ₩48,799 | ₩49,016 | ₩48,612 | ₩48,919 | +0.25% | 25.9만 |
|---|
| 2025.12.22 | ₩49,000 | ₩49,334 | ₩48,919 | ₩49,187 | +0.38% | 22.1만 |
|---|
| 2025.12.19 | ₩48,251 | ₩48,772 | ₩48,251 | ₩48,772 | +1.08% | 26.9만 |
|---|
| 2025.12.18 | ₩48,478 | ₩48,612 | ₩48,024 | ₩48,244 | -0.48% | 18.2만 |
|---|
| 2025.12.17 | ₩48,438 | ₩48,806 | ₩47,943 | ₩48,104 | -0.69% | 17.3만 |
|---|
| 2025.12.16 | ₩48,812 | ₩48,812 | ₩48,157 | ₩48,478 | -0.68% | 15.9만 |
|---|
| 2025.12.15 | ₩49,254 | ₩49,254 | ₩48,598 | ₩48,799 | -0.92% | 17.2만 |
|---|
| 2025.12.12 | ₩49,748 | ₩49,748 | ₩48,746 | ₩49,000 | -1.50% | 17.1만 |
|---|
| 2025.12.11 | ₩49,053 | ₩49,681 | ₩49,000 | ₩49,681 | +1.28% | 10.4만 |
|---|
| 2025.12.10 | ₩48,318 | ₩49,193 | ₩48,195 | ₩49,120 | +1.66% | 18.8만 |
|---|
| 2025.12.09 | ₩48,291 | ₩48,665 | ₩48,224 | ₩48,398 | +0.22% | 15.9만 |
|---|
| 2025.12.08 | ₩48,919 | ₩48,919 | ₩48,318 | ₩48,518 | -0.82% | 24.3만 |
|---|
| 2025.12.05 | ₩48,478 | ₩48,786 | ₩48,445 | ₩48,598 | +0.25% | 16.3만 |
|---|
| 2025.12.04 | ₩48,104 | ₩48,545 | ₩47,935 | ₩48,492 | +0.81% | 14.2만 |
|---|
| 2025.12.03 | ₩47,569 | ₩48,157 | ₩47,489 | ₩48,157 | +1.24% | 17.1만 |
|---|
| 2025.12.02 | ₩47,823 | ₩47,957 | ₩47,449 | ₩47,582 | -0.50% | 22.2만 |
|---|
| 2025.12.01 | ₩47,489 | ₩48,018 | ₩47,489 | ₩47,729 | +0.51% | 14.5만 |
|---|
| 2025.11.28 | ₩47,957 | ₩48,064 | ₩47,814 | ₩48,064 | +0.22% | 6.9만 |
|---|
| 2025.11.26 | ₩47,582 | ₩48,024 | ₩47,489 | ₩47,823 | +0.51% | 36.2만 |
|---|
| 2025.11.25 | ₩46,767 | ₩47,502 | ₩46,580 | ₩47,502 | +1.57% | 22.5만 |
|---|
| 2025.11.24 | ₩46,058 | ₩46,660 | ₩46,006 | ₩46,660 | +1.31% | 18.8만 |
|---|
| 2025.11.21 | ₩44,989 | ₩46,160 | ₩44,962 | ₩45,764 | +1.72% | 24.7만 |
|---|
| 2025.11.20 | ₩46,205 | ₩46,419 | ₩44,761 | ₩44,788 | -3.07% | 21.7만 |
|---|
| 2025.11.19 | ₩45,644 | ₩45,795 | ₩45,375 | ₩45,697 | +0.12% | 45.1만 |
|---|
| 2025.11.18 | ₩45,122 | ₩45,764 | ₩45,037 | ₩45,475 | +0.78% | 18.6만 |
|---|
| 2025.11.17 | ₩46,072 | ₩46,245 | ₩45,189 | ₩45,443 | -1.36% | 23만 |
|---|
| 2025.11.14 | ₩45,550 | ₩46,516 | ₩45,550 | ₩46,165 | +1.35% | 29.4만 |
|---|
| 2025.11.13 | ₩47,074 | ₩47,368 | ₩46,018 | ₩46,179 | -1.90% | 14.6만 |
|---|
| 2025.11.12 | ₩47,342 | ₩47,596 | ₩47,168 | ₩47,189 | -0.32% | 14.6만 |
|---|
| 2025.11.11 | ₩47,141 | ₩47,302 | ₩46,767 | ₩47,181 | +0.09% | 10.1만 |
|---|
| 2025.11.10 | ₩47,181 | ₩47,288 | ₩46,707 | ₩47,088 | -0.20% | 14.5만 |
|---|
| 2025.11.07 | ₩45,911 | ₩46,727 | ₩45,755 | ₩46,633 | +1.57% | 22.8만 |
|---|
| 2025.11.06 | ₩46,647 | ₩46,794 | ₩45,982 | ₩46,286 | -0.77% | 11.7만 |
|---|
| 2025.11.05 | ₩46,419 | ₩46,860 | ₩46,266 | ₩46,740 | +0.69% | 13.9만 |
|---|
| 2025.11.04 | ₩46,620 | ₩46,807 | ₩46,339 | ₩46,540 | -0.17% | 12.8만 |
|---|
| 2025.11.03 | ₩47,088 | ₩47,141 | ₩46,486 | ₩46,901 | -0.40% | 14.9만 |
|---|
| 2025.10.31 | ₩47,262 | ₩47,288 | ₩46,807 | ₩47,275 | +0.03% | 12.2만 |
|---|
| 2025.10.30 | ₩47,141 | ₩47,564 | ₩46,945 | ₩47,074 | -0.14% | 18.4만 |
|---|
| 2025.10.29 | ₩47,516 | ₩47,824 | ₩47,101 | ₩47,355 | -0.34% | 10.3만 |
|---|
| 2025.10.28 | ₩47,863 | ₩47,863 | ₩47,482 | ₩47,663 | -0.42% | 18.6만 |
|---|
| 2025.10.27 | ₩48,211 | ₩48,211 | ₩47,823 | ₩47,997 | -0.44% | 13.1만 |
|---|
| 2025.10.24 | ₩47,930 | ₩48,032 | ₩47,649 | ₩47,729 | -0.42% | 11.1만 |
|---|
| 2025.10.23 | ₩46,981 | ₩47,502 | ₩46,850 | ₩47,502 | +1.11% | 10.9만 |
|---|
| 2025.10.22 | ₩47,275 | ₩47,375 | ₩46,552 | ₩46,874 | -0.85% | 10.2만 |
|---|
| 2025.10.21 | ₩47,128 | ₩47,449 | ₩46,995 | ₩47,342 | +0.45% | 9.6만 |
|---|
| 2025.10.20 | ₩47,101 | ₩47,302 | ₩46,955 | ₩47,221 | +0.26% | 12만 |
|---|
| 2025.10.17 | ₩46,419 | ₩46,712 | ₩46,192 | ₩46,593 | +0.37% | 9.7만 |
|---|
| 2025.10.16 | ₩47,382 | ₩47,382 | ₩46,319 | ₩46,499 | -1.86% | 9.1만 |
|---|
| 2025.10.15 | ₩47,355 | ₩47,395 | ₩46,580 | ₩47,034 | -0.68% | 10.6만 |
|---|
| 2025.10.14 | ₩45,884 | ₩47,048 | ₩45,871 | ₩46,834 | +2.07% | 13.5만 |
|---|
| 2025.10.13 | ₩46,192 | ₩46,474 | ₩45,978 | ₩46,372 | +0.39% | 5.6만 |
|---|
| 2025.10.10 | ₩46,967 | ₩46,967 | ₩45,463 | ₩45,510 | -3.10% | 148.1만 |
|---|