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 | ₩55,087 | ₩55,167 | ₩54,659 | ₩55,020 | -0.12% | 45.9만 |
| 2026.10.08 | ₩54,512 | ₩54,886 | ₩54,098 | ₩54,699 | +0.34% | 103.2만 |
| 2026.10.07 | ₩55,207 | ₩55,207 | ₩54,525 | ₩54,699 | -0.92% | 57.4만 |
| 2026.10.06 | ₩56,115 | ₩56,115 | ₩55,548 | ₩55,648 | -0.83% | 51.1만 |
| 2026.10.05 | ₩55,487 | ₩55,995 | ₩55,113 | ₩55,701 | +0.39% | 86.3만 |
| 2026.10.02 | ₩55,287 | ₩55,594 | ₩55,160 | ₩55,354 | +0.12% | 92.5만 |
| 2026.10.01 | ₩54,525 | ₩54,940 | ₩54,058 | ₩54,859 | +0.61% | 90.7만 |
| 2026.09.30 | ₩54,993 | ₩54,993 | ₩54,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,378 |
| -1.12% |
| 78.1만 |
| 2026.09.29 | ₩54,859 | ₩54,940 | ₩54,298 | ₩54,659 | -0.37% | 108.8만 |
|---|
| 2026.09.28 | ₩54,766 | ₩55,013 | ₩54,479 | ₩54,753 | -0.02% | 56.1만 |
|---|
| 2026.09.25 | ₩55,100 | ₩55,287 | ₩54,793 | ₩55,140 | +0.07% | 61.8만 |
|---|
| 2026.09.24 | ₩54,900 | ₩54,980 | ₩54,459 | ₩54,833 | -0.12% | 61.7만 |
|---|
| 2026.09.23 | ₩55,394 | ₩55,474 | ₩54,993 | ₩55,140 | -0.46% | 51.7만 |
|---|
| 2026.09.22 | ₩55,568 | ₩55,741 | ₩55,327 | ₩55,554 | -0.02% | 40.6만 |
|---|
| 2026.09.21 | ₩55,608 | ₩55,608 | ₩55,173 | ₩55,314 | -0.53% | 48.8만 |
|---|
| 2026.09.18 | ₩55,354 | ₩55,527 | ₩54,846 | ₩55,193 | -0.29% | 53.3만 |
|---|
| 2026.09.17 | ₩55,862 | ₩55,862 | ₩55,287 | ₩55,434 | -0.77% | 31.4만 |
|---|
| 2026.09.16 | ₩55,394 | ₩55,581 | ₩54,419 | ₩54,953 | -0.80% | 46.7만 |
|---|
| 2026.09.15 | ₩55,527 | ₩55,588 | ₩55,100 | ₩55,260 | -0.48% | 37.4만 |
|---|
| 2026.09.14 | ₩55,514 | ₩55,755 | ₩55,360 | ₩55,501 | -0.02% | 31.9만 |
|---|
| 2026.09.11 | ₩56,169 | ₩56,169 | ₩55,779 | ₩55,982 | -0.33% | 36.8만 |
|---|
| 2026.09.10 | ₩55,795 | ₩55,835 | ₩55,414 | ₩55,541 | -0.45% | 39.8만 |
|---|
| 2026.09.09 | ₩56,623 | ₩56,623 | ₩56,061 | ₩56,129 | -0.87% | 28만 |
|---|
| 2026.09.08 | ₩57,064 | ₩57,104 | ₩56,703 | ₩56,743 | -0.56% | 35.7만 |
|---|
| 2026.09.04 | ₩56,770 | ₩57,244 | ₩56,642 | ₩57,158 | +0.68% | 30.6만 |
|---|
| 2026.09.03 | ₩56,970 | ₩57,017 | ₩56,476 | ₩57,011 | +0.07% | 55.6만 |
|---|
| 2026.09.02 | ₩56,316 | ₩56,723 | ₩56,316 | ₩56,650 | +0.59% | 37.6만 |
|---|
| 2026.09.01 | ₩56,556 | ₩56,770 | ₩56,129 | ₩56,236 | -0.57% | 31.9만 |
|---|
| 2026.08.31 | ₩57,198 | ₩57,198 | ₩56,743 | ₩56,917 | -0.49% | 38.5만 |
|---|
| 2026.08.28 | ₩58,200 | ₩58,266 | ₩57,238 | ₩57,238 | -1.65% | 28.5만 |
|---|
| 2026.08.27 | ₩58,093 | ₩58,293 | ₩57,919 | ₩58,133 | +0.07% | 35.3만 |
|---|
| 2026.08.26 | ₩57,826 | ₩58,266 | ₩57,826 | ₩58,173 | +0.60% | 34.7만 |
|---|
| 2026.08.25 | ₩58,093 | ₩58,093 | ₩57,705 | ₩57,919 | -0.30% | 42.4만 |
|---|
| 2026.08.24 | ₩58,093 | ₩58,093 | ₩57,625 | ₩57,799 | -0.51% | 31만 |
|---|
| 2026.08.21 | ₩58,280 | ₩58,507 | ₩57,966 | ₩58,240 | -0.07% | 24.2만 |
|---|
| 2026.08.20 | ₩58,186 | ₩58,347 | ₩57,812 | ₩57,892 | -0.51% | 93.4만 |
|---|
| 2026.08.19 | ₩59,282 | ₩59,282 | ₩58,440 | ₩58,667 | -1.04% | 45.8만 |
|---|
| 2026.08.18 | ₩59,242 | ₩59,242 | ₩58,598 | ₩58,654 | -0.99% | 40.5만 |
|---|
| 2026.08.17 | ₩59,669 | ₩59,790 | ₩59,554 | ₩59,603 | -0.11% | 55.3만 |
|---|
| 2026.08.14 | ₩59,469 | ₩59,816 | ₩59,383 | ₩59,816 | +0.58% | 31.5만 |
|---|
| 2026.08.13 | ₩59,723 | ₩59,723 | ₩59,269 | ₩59,349 | -0.63% | 38.9만 |
|---|
| 2026.08.12 | ₩59,589 | ₩59,589 | ₩59,068 | ₩59,509 | -0.13% | 65.3만 |
|---|
| 2026.08.11 | ₩59,215 | ₩59,349 | ₩58,934 | ₩58,934 | -0.47% | 56.5만 |
|---|
| 2026.08.10 | ₩59,309 | ₩59,335 | ₩58,908 | ₩59,075 | -0.39% | 43만 |
|---|
| 2026.08.07 | ₩59,175 | ₩59,440 | ₩58,961 | ₩59,335 | +0.27% | 29.2만 |
|---|
| 2026.08.06 | ₩58,801 | ₩59,188 | ₩58,560 | ₩58,587 | -0.36% | 66.7만 |
|---|
| 2026.08.05 | ₩59,135 | ₩59,349 | ₩58,774 | ₩58,801 | -0.56% | 47.1만 |
|---|
| 2026.08.04 | ₩58,173 | ₩59,081 | ₩57,946 | ₩58,975 | +1.38% | 34.2만 |
|---|
| 2026.08.03 | ₩57,211 | ₩57,705 | ₩57,051 | ₩57,638 | +0.75% | 47.7만 |
|---|
| 2026.07.31 | ₩57,719 | ₩57,719 | ₩56,570 | ₩57,131 | -1.02% | 28.3만 |
|---|
| 2026.07.30 | ₩57,131 | ₩57,318 | ₩56,369 | ₩57,318 | +0.33% | 29.2만 |
|---|
| 2026.07.29 | ₩57,264 | ₩57,264 | ₩56,316 | ₩56,449 | -1.42% | 94.2만 |
|---|
| 2026.07.28 | ₩57,425 | ₩57,558 | ₩57,017 | ₩57,558 | +0.23% | 32.1만 |
|---|
| 2026.07.27 | ₩57,558 | ₩57,852 | ₩57,024 | ₩57,358 | -0.35% | 44.4만 |
|---|
| 2026.07.24 | ₩57,318 | ₩57,558 | ₩56,917 | ₩57,158 | -0.28% | 35.9만 |
|---|
| 2026.07.23 | ₩56,690 | ₩57,224 | ₩56,690 | ₩57,104 | +0.73% | 50만 |
|---|
| 2026.07.22 | ₩57,091 | ₩57,465 | ₩57,068 | ₩57,144 | +0.09% | 29.9만 |
|---|
| 2026.07.21 | ₩56,837 | ₩57,438 | ₩56,650 | ₩57,438 | +1.06% | 30만 |
|---|
| 2026.07.20 | ₩57,358 | ₩57,358 | ₩56,463 | ₩56,503 | -1.49% | 29.9만 |
|---|
| 2026.07.17 | ₩56,690 | ₩57,345 | ₩56,572 | ₩57,184 | +0.87% | 26.4만 |
|---|
| 2026.07.16 | ₩56,850 | ₩57,572 | ₩56,850 | ₩57,425 | +1.01% | 37.3만 |
|---|
| 2026.07.15 | ₩57,492 | ₩57,492 | ₩56,864 | ₩57,291 | -0.35% | 35만 |
|---|
| 2026.07.14 | ₩57,518 | ₩57,584 | ₩57,037 | ₩57,224 | -0.51% | 60.9만 |
|---|
| 2026.07.13 | ₩57,638 | ₩57,638 | ₩56,837 | ₩56,930 | -1.23% | 27만 |
|---|
| 2026.07.10 | ₩57,812 | ₩57,812 | ₩57,131 | ₩57,652 | -0.28% | 24.3만 |
|---|
| 2026.07.09 | ₩57,438 | ₩57,906 | ₩57,358 | ₩57,732 | +0.51% | 42.2만 |
|---|
| 2026.07.08 | ₩57,371 | ₩57,371 | ₩56,329 | ₩56,890 | -0.84% | 36.1만 |
|---|
| 2026.07.07 | ₩58,280 | ₩58,280 | ₩57,315 | ₩57,371 | -1.56% | 39.2만 |
|---|
| 2026.07.06 | ₩58,026 | ₩58,300 | ₩57,973 | ₩58,186 | +0.28% | 24.5만 |
|---|
| 2026.07.02 | ₩58,627 | ₩58,841 | ₩57,235 | ₩57,946 | -1.16% | 22.3만 |
|---|
| 2026.07.01 | ₩58,440 | ₩58,707 | ₩57,952 | ₩58,226 | -0.37% | 35.4만 |
|---|
| 2026.06.30 | ₩58,200 | ₩58,641 | ₩57,946 | ₩58,587 | +0.67% | 50.7만 |
|---|
| 2026.06.29 | ₩57,826 | ₩58,133 | ₩57,223 | ₩58,133 | +0.53% | 22.9만 |
|---|
| 2026.06.26 | ₩57,585 | ₩57,973 | ₩57,291 | ₩57,612 | +0.05% | 48.7만 |
|---|
| 2026.06.25 | ₩58,106 | ₩58,514 | ₩57,585 | ₩58,079 | -0.05% | 43만 |
|---|
| 2026.06.24 | ₩57,024 | ₩57,532 | ₩56,636 | ₩57,064 | +0.07% | 40만 |
|---|
| 2026.06.23 | ₩56,837 | ₩57,345 | ₩56,530 | ₩56,957 | +0.21% | 273.7만 |
|---|
| 2026.06.22 | ₩57,879 | ₩58,180 | ₩57,645 | ₩58,146 | +0.46% | 21.9만 |
|---|
| 2026.06.18 | ₩57,518 | ₩57,518 | ₩56,978 | ₩57,425 | -0.16% | 26.9만 |
|---|
| 2026.06.17 | ₩57,264 | ₩57,719 | ₩56,316 | ₩56,583 | -1.19% | 58.2만 |
|---|
| 2026.06.16 | ₩57,732 | ₩58,173 | ₩56,830 | ₩57,011 | -1.25% | 32.4만 |
|---|
| 2026.06.15 | ₩57,959 | ₩58,339 | ₩57,238 | ₩57,585 | -0.65% | 44.1만 |
|---|
| 2026.06.12 | ₩56,463 | ₩57,264 | ₩56,316 | ₩56,970 | +0.90% | 18.6만 |
|---|
| 2026.06.11 | ₩54,726 | ₩56,313 | ₩54,726 | ₩55,995 | +2.32% | 19.8만 |
|---|
| 2026.06.10 | ₩55,020 | ₩55,795 | ₩54,058 | ₩54,071 | -1.72% | 17.9만 |
|---|
| 2026.06.09 | ₩55,568 | ₩56,102 | ₩53,624 | ₩54,993 | -1.03% | 27.1만 |
|---|
| 2026.06.08 | ₩55,207 | ₩55,312 | ₩54,588 | ₩54,859 | -0.63% | 18.8만 |
|---|
| 2026.06.05 | ₩55,394 | ₩55,511 | ₩54,044 | ₩54,125 | -2.29% | 27만 |
|---|
| 2026.06.04 | ₩55,781 | ₩56,342 | ₩55,514 | ₩55,995 | +0.38% | 31.6만 |
|---|
| 2026.06.03 | ₩56,008 | ₩56,089 | ₩55,407 | ₩55,875 | -0.24% | 31.3만 |
|---|
| 2026.06.02 | ₩55,514 | ₩56,141 | ₩55,434 | ₩55,862 | +0.63% | 26.3만 |
|---|
| 2026.06.01 | ₩55,447 | ₩55,648 | ₩54,893 | ₩55,501 | +0.10% | 47.4만 |
|---|
| 2026.05.29 | ₩55,715 | ₩55,914 | ₩55,421 | ₩55,661 | -0.10% | 28.1만 |
|---|
| 2026.05.28 | ₩55,701 | ₩55,994 | ₩55,180 | ₩55,581 | -0.22% | 22.5만 |
|---|
| 2026.05.27 | ₩56,089 | ₩56,383 | ₩55,608 | ₩55,608 | -0.86% | 65.5만 |
|---|
| 2026.05.26 | ₩55,821 | ₩56,155 | ₩55,527 | ₩56,155 | +0.60% | 25.1만 |
|---|
| 2026.05.22 | ₩55,381 | ₩55,381 | ₩54,739 | ₩55,060 | -0.58% | 21.7만 |
|---|
| 2026.05.21 | ₩53,991 | ₩54,973 | ₩53,737 | ₩54,900 | +1.68% | 40.4만 |
|---|
| 2026.05.20 | ₩53,604 | ₩54,338 | ₩53,089 | ₩54,338 | +1.37% | 19.9만 |
|---|
| 2026.05.19 | ₩53,109 | ₩53,467 | ₩52,601 | ₩53,136 | +0.05% | 22.8만 |
|---|
| 2026.05.18 | ₩54,111 | ₩54,117 | ₩53,248 | ₩53,543 | -1.05% | 31만 |
|---|
| 2026.05.15 | ₩54,165 | ₩54,312 | ₩53,777 | ₩53,777 | -0.72% | 34만 |
|---|
| 2026.05.14 | ₩54,940 | ₩55,207 | ₩54,726 | ₩55,033 | +0.17% | 26.3만 |
|---|
| 2026.05.13 | ₩54,980 | ₩55,042 | ₩54,392 | ₩54,659 | -0.58% | 29.6만 |
|---|
| 2026.05.12 | ₩54,926 | ₩54,980 | ₩53,938 | ₩54,606 | -0.58% | 24.9만 |
|---|
| 2026.05.11 | ₩55,300 | ₩55,541 | ₩55,046 | ₩55,100 | -0.36% | 29만 |
|---|
| 2026.05.08 | ₩55,033 | ₩55,367 | ₩54,819 | ₩55,033 | 0.00% | 32.5만 |
|---|
| 2026.05.07 | ₩55,367 | ₩55,367 | ₩54,325 | ₩54,325 | -1.88% | 175.7만 |
|---|
| 2026.05.06 | ₩55,193 | ₩55,393 | ₩54,619 | ₩55,381 | +0.34% | 20.9만 |
|---|
| 2026.05.05 | ₩54,151 | ₩54,592 | ₩53,991 | ₩54,525 | +0.69% | 269.2만 |
|---|
| 2026.05.04 | ₩53,777 | ₩54,165 | ₩53,430 | ₩53,804 | +0.05% | 40.6만 |
|---|
| 2026.05.01 | ₩53,871 | ₩54,058 | ₩53,621 | ₩53,884 | +0.02% | 20.3만 |
|---|
| 2026.04.30 | ₩52,949 | ₩53,831 | ₩52,889 | ₩53,577 | +1.19% | 19.8만 |
|---|
| 2026.04.29 | ₩53,016 | ₩53,056 | ₩52,414 | ₩52,775 | -0.45% | 19.5만 |
|---|
| 2026.04.28 | ₩53,430 | ₩53,697 | ₩52,748 | ₩52,829 | -1.13% | 104.1만 |
|---|
| 2026.04.27 | ₩54,125 | ₩54,165 | ₩53,617 | ₩53,791 | -0.62% | 19.4만 |
|---|
| 2026.04.24 | ₩54,071 | ₩54,071 | ₩53,510 | ₩54,018 | -0.10% | 43.1만 |
|---|
| 2026.04.23 | ₩53,978 | ₩54,165 | ₩53,084 | ₩53,831 | -0.27% | 31.1만 |
|---|
| 2026.04.22 | ₩54,392 | ₩54,392 | ₩53,457 | ₩53,670 | -1.33% | 64.2만 |
|---|
| 2026.04.21 | ₩54,231 | ₩54,592 | ₩53,577 | ₩53,617 | -1.13% | 107.8만 |
|---|
| 2026.04.20 | ₩53,817 | ₩54,178 | ₩53,677 | ₩54,178 | +0.67% | 17.1만 |
|---|
| 2026.04.17 | ₩53,323 | ₩54,163 | ₩53,283 | ₩53,791 | +0.88% | 147.3만 |
|---|
| 2026.04.16 | ₩52,762 | ₩52,869 | ₩52,382 | ₩52,762 | 0.00% | 25만 |
|---|
| 2026.04.15 | ₩53,002 | ₩53,002 | ₩52,308 | ₩52,628 | -0.71% | 22만 |
|---|
| 2026.04.14 | ₩52,775 | ₩53,082 | ₩52,528 | ₩52,935 | +0.30% | 21.1만 |
|---|
| 2026.04.13 | ₩51,666 | ₩52,548 | ₩51,653 | ₩52,388 | +1.40% | 19.8만 |
|---|
| 2026.04.10 | ₩52,187 | ₩52,187 | ₩51,613 | ₩51,853 | -0.64% | 17.1만 |
|---|
| 2026.04.09 | ₩51,533 | ₩52,174 | ₩51,533 | ₩51,786 | +0.49% | 18.5만 |
|---|
| 2026.04.08 | ₩51,412 | ₩51,880 | ₩51,225 | ₩51,760 | +0.68% | 29.4만 |
|---|
| 2026.04.07 | ₩49,462 | ₩49,956 | ₩49,361 | ₩49,635 | +0.35% | 39.8만 |
|---|
| 2026.04.06 | ₩49,555 | ₩49,836 | ₩49,281 | ₩49,836 | +0.57% | 71.5만 |
|---|
| 2026.04.02 | ₩48,446 | ₩49,909 | ₩48,353 | ₩49,382 | +1.93% | 20.9만 |
|---|
| 2026.04.01 | ₩49,301 | ₩49,836 | ₩49,261 | ₩49,395 | +0.19% | 19.1만 |
|---|
| 2026.03.31 | ₩48,045 | ₩49,061 | ₩47,752 | ₩48,994 | +1.97% | 20.6만 |
|---|
| 2026.03.30 | ₩48,473 | ₩48,473 | ₩46,830 | ₩47,070 | -2.89% | 15.2만 |
|---|
| 2026.03.27 | ₩48,420 | ₩48,553 | ₩47,778 | ₩47,818 | -1.24% | 54.9만 |
|---|
| 2026.03.26 | ₩49,395 | ₩49,662 | ₩48,500 | ₩48,500 | -1.81% | 16.7만 |
|---|
| 2026.03.25 | ₩50,063 | ₩50,116 | ₩49,341 | ₩49,689 | -0.75% | 27만 |
|---|
| 2026.03.24 | ₩48,393 | ₩49,635 | ₩48,206 | ₩49,502 | +2.29% | 19.7만 |
|---|
| 2026.03.23 | ₩48,927 | ₩49,729 | ₩48,647 | ₩48,954 | +0.05% | 25.5만 |
|---|
| 2026.03.20 | ₩48,994 | ₩48,994 | ₩47,511 | ₩47,925 | -2.18% | 18.8만 |
|---|
| 2026.03.19 | ₩48,206 | ₩49,241 | ₩48,092 | ₩49,101 | +1.86% | 16.7만 |
|---|
| 2026.03.18 | ₩49,074 | ₩49,569 | ₩48,713 | ₩48,847 | -0.46% | 25.4만 |
|---|
| 2026.03.17 | ₩49,355 | ₩49,582 | ₩49,073 | ₩49,408 | +0.11% | 27.2만 |
|---|
| 2026.03.16 | ₩48,994 | ₩49,408 | ₩48,860 | ₩48,954 | -0.08% | 20.1만 |
|---|
| 2026.03.13 | ₩48,967 | ₩49,114 | ₩48,206 | ₩48,486 | -0.98% | 166.7만 |
|---|
| 2026.03.12 | ₩49,128 | ₩49,205 | ₩48,313 | ₩48,313 | -1.66% | 27.1만 |
|---|
| 2026.03.11 | ₩49,622 | ₩49,956 | ₩49,315 | ₩49,782 | +0.32% | 24.6만 |
|---|
| 2026.03.10 | ₩49,876 | ₩50,723 | ₩49,725 | ₩49,756 | -0.24% | 22만 |
|---|
| 2026.03.09 | ₩48,660 | ₩49,988 | ₩48,099 | ₩49,929 | +2.61% | 21.6만 |
|---|
| 2026.03.06 | ₩49,756 | ₩49,943 | ₩49,141 | ₩49,382 | -0.75% | 50.9만 |
|---|
| 2026.03.05 | ₩51,052 | ₩51,426 | ₩50,130 | ₩50,477 | -1.13% | 28.2만 |
|---|
| 2026.03.04 | ₩51,533 | ₩51,777 | ₩51,125 | ₩51,412 | -0.23% | 26.1만 |
|---|
| 2026.03.03 | ₩51,118 | ₩51,690 | ₩50,217 | ₩51,212 | +0.18% | 24만 |
|---|
| 2026.03.02 | ₩51,666 | ₩52,636 | ₩51,666 | ₩52,374 | +1.37% | 28.9만 |
|---|
| 2026.02.27 | ₩52,281 | ₩52,362 | ₩51,867 | ₩52,348 | +0.13% | 46.5만 |
|---|
| 2026.02.26 | ₩52,708 | ₩53,002 | ₩52,107 | ₩53,002 | +0.56% | 22.3만 |
|---|
| 2026.02.25 | ₩52,762 | ₩53,082 | ₩52,291 | ₩52,495 | -0.51% | 23.9만 |
|---|
| 2026.02.24 | ₩51,974 | ₩52,561 | ₩51,974 | ₩52,281 | +0.59% | 25만 |
|---|
| 2026.02.23 | ₩52,628 | ₩52,728 | ₩51,626 | ₩52,080 | -1.04% | 19.3만 |
|---|
| 2026.02.20 | ₩52,227 | ₩53,109 | ₩52,227 | ₩52,949 | +1.38% | 18.5만 |
|---|
| 2026.02.19 | ₩52,361 | ₩52,775 | ₩52,014 | ₩52,481 | +0.23% | 84.4만 |
|---|
| 2026.02.18 | ₩52,294 | ₩52,933 | ₩52,294 | ₩52,628 | +0.64% | 77.3만 |
|---|
| 2026.02.17 | ₩52,201 | ₩52,333 | ₩51,493 | ₩52,254 | +0.10% | 26.5만 |
|---|
| 2026.02.13 | ₩51,853 | ₩52,477 | ₩51,279 | ₩52,174 | +0.62% | 28.6만 |
|---|
| 2026.02.12 | ₩52,935 | ₩53,177 | ₩51,519 | ₩51,827 | -2.09% | 59.9만 |
|---|
| 2026.02.11 | ₩53,096 | ₩53,096 | ₩52,027 | ₩52,575 | -0.98% | 27.6만 |
|---|
| 2026.02.10 | ₩52,895 | ₩52,895 | ₩52,342 | ₩52,615 | -0.53% | 37.7만 |
|---|
| 2026.02.09 | ₩52,281 | ₩52,815 | ₩52,120 | ₩52,722 | +0.84% | 44.4만 |
|---|
| 2026.02.06 | ₩51,225 | ₩52,348 | ₩51,225 | ₩52,281 | +2.06% | 27.2만 |
|---|
| 2026.02.05 | ₩50,410 | ₩51,038 | ₩50,317 | ₩50,330 | -0.16% | 23.2만 |
|---|
| 2026.02.04 | ₩51,145 | ₩51,386 | ₩50,183 | ₩50,931 | -0.42% | 34.6만 |
|---|
| 2026.02.03 | ₩51,132 | ₩51,392 | ₩50,330 | ₩51,145 | +0.03% | 19.1만 |
|---|
| 2026.02.02 | ₩50,277 | ₩51,185 | ₩50,277 | ₩51,052 | +1.54% | 25.9만 |
|---|
| 2026.01.30 | ₩50,985 | ₩51,255 | ₩50,223 | ₩50,450 | -1.05% | 29.8만 |
|---|
| 2026.01.29 | ₩51,225 | ₩51,279 | ₩50,330 | ₩51,185 | -0.08% | 19.4만 |
|---|
| 2026.01.28 | ₩51,319 | ₩51,376 | ₩50,771 | ₩50,931 | -0.76% | 22만 |
|---|
| 2026.01.27 | ₩51,105 | ₩51,145 | ₩50,798 | ₩51,145 | +0.08% | 17만 |
|---|
| 2026.01.26 | ₩51,132 | ₩51,172 | ₩50,704 | ₩50,905 | -0.44% | 23.9만 |
|---|
| 2026.01.23 | ₩51,332 | ₩51,334 | ₩50,678 | ₩50,918 | -0.81% | 21.3만 |
|---|
| 2026.01.22 | ₩51,827 | ₩51,827 | ₩51,346 | ₩51,412 | -0.80% | 29.4만 |
|---|
| 2026.01.21 | ₩50,945 | ₩51,506 | ₩50,678 | ₩51,439 | +0.97% | 39.7만 |
|---|
| 2026.01.20 | ₩50,170 | ₩50,835 | ₩50,143 | ₩50,143 | -0.05% | 42.8만 |
|---|
| 2026.01.16 | ₩51,225 | ₩51,225 | ₩50,718 | ₩51,012 | -0.42% | 27.1만 |
|---|
| 2026.01.15 | ₩50,918 | ₩51,239 | ₩50,865 | ₩50,865 | -0.10% | 23.1만 |
|---|
| 2026.01.14 | ₩50,450 | ₩50,637 | ₩50,190 | ₩50,637 | +0.37% | 81.8만 |
|---|
| 2026.01.13 | ₩50,437 | ₩50,561 | ₩50,143 | ₩50,490 | +0.11% | 49.7만 |
|---|
| 2026.01.12 | ₩50,237 | ₩50,330 | ₩49,903 | ₩50,330 | +0.19% | 72.8만 |
|---|
| 2026.01.09 | ₩50,050 | ₩50,350 | ₩49,849 | ₩50,290 | +0.48% | 17.5만 |
|---|
| 2026.01.08 | ₩49,488 | ₩49,863 | ₩49,355 | ₩49,863 | +0.76% | 21.3만 |
|---|
| 2026.01.07 | ₩49,983 | ₩50,130 | ₩49,328 | ₩49,635 | -0.69% | 41.5만 |
|---|
| 2026.01.06 | ₩49,154 | ₩49,916 | ₩48,967 | ₩49,916 | +1.55% | 46.9만 |
|---|
| 2026.01.05 | ₩48,820 | ₩49,221 | ₩48,807 | ₩49,208 | +0.79% | 21.8만 |
|---|
| 2026.01.02 | ₩48,206 | ₩48,687 | ₩47,965 | ₩48,687 | +1.00% | 9.8만 |
|---|
| 2025.12.31 | ₩48,420 | ₩48,420 | ₩47,805 | ₩47,965 | -0.94% | 14.7만 |
|---|
| 2025.12.30 | ₩48,687 | ₩48,687 | ₩48,192 | ₩48,420 | -0.55% | 19.1만 |
|---|
| 2025.12.29 | ₩48,807 | ₩48,807 | ₩48,433 | ₩48,633 | -0.36% | 23.1만 |
|---|
| 2025.12.26 | ₩49,047 | ₩49,047 | ₩48,647 | ₩48,901 | -0.30% | 15.1만 |
|---|
| 2025.12.24 | ₩48,941 | ₩48,967 | ₩48,692 | ₩48,860 | -0.16% | 14.4만 |
|---|
| 2025.12.23 | ₩48,767 | ₩48,983 | ₩48,580 | ₩48,887 | +0.25% | 25.9만 |
|---|
| 2025.12.22 | ₩48,967 | ₩49,301 | ₩48,887 | ₩49,154 | +0.38% | 22.1만 |
|---|
| 2025.12.19 | ₩48,219 | ₩48,740 | ₩48,219 | ₩48,740 | +1.08% | 26.9만 |
|---|
| 2025.12.18 | ₩48,446 | ₩48,580 | ₩47,992 | ₩48,212 | -0.48% | 18.2만 |
|---|
| 2025.12.17 | ₩48,406 | ₩48,774 | ₩47,912 | ₩48,072 | -0.69% | 17.3만 |
|---|
| 2025.12.16 | ₩48,780 | ₩48,780 | ₩48,126 | ₩48,446 | -0.68% | 15.9만 |
|---|
| 2025.12.15 | ₩49,221 | ₩49,221 | ₩48,567 | ₩48,767 | -0.92% | 17.2만 |
|---|
| 2025.12.12 | ₩49,716 | ₩49,716 | ₩48,713 | ₩48,967 | -1.50% | 17.1만 |
|---|
| 2025.12.11 | ₩49,021 | ₩49,649 | ₩48,967 | ₩49,649 | +1.28% | 10.4만 |
|---|
| 2025.12.10 | ₩48,286 | ₩49,161 | ₩48,163 | ₩49,088 | +1.66% | 18.8만 |
|---|
| 2025.12.09 | ₩48,259 | ₩48,633 | ₩48,192 | ₩48,366 | +0.22% | 15.9만 |
|---|
| 2025.12.08 | ₩48,887 | ₩48,887 | ₩48,286 | ₩48,486 | -0.82% | 24.3만 |
|---|
| 2025.12.05 | ₩48,446 | ₩48,754 | ₩48,413 | ₩48,567 | +0.25% | 16.3만 |
|---|
| 2025.12.04 | ₩48,072 | ₩48,513 | ₩47,904 | ₩48,460 | +0.81% | 14.2만 |
|---|
| 2025.12.03 | ₩47,538 | ₩48,126 | ₩47,458 | ₩48,126 | +1.24% | 17.1만 |
|---|
| 2025.12.02 | ₩47,792 | ₩47,925 | ₩47,417 | ₩47,551 | -0.50% | 22.2만 |
|---|
| 2025.12.01 | ₩47,458 | ₩47,987 | ₩47,458 | ₩47,698 | +0.51% | 14.5만 |
|---|
| 2025.11.28 | ₩47,925 | ₩48,032 | ₩47,782 | ₩48,032 | +0.22% | 6.9만 |
|---|
| 2025.11.26 | ₩47,551 | ₩47,992 | ₩47,458 | ₩47,792 | +0.51% | 36.2만 |
|---|
| 2025.11.25 | ₩46,736 | ₩47,471 | ₩46,549 | ₩47,471 | +1.57% | 22.5만 |
|---|
| 2025.11.24 | ₩46,028 | ₩46,629 | ₩45,976 | ₩46,629 | +1.31% | 18.8만 |
|---|
| 2025.11.21 | ₩44,959 | ₩46,129 | ₩44,932 | ₩45,734 | +1.72% | 24.7만 |
|---|
| 2025.11.20 | ₩46,175 | ₩46,389 | ₩44,732 | ₩44,759 | -3.07% | 21.7만 |
|---|
| 2025.11.19 | ₩45,614 | ₩45,765 | ₩45,345 | ₩45,667 | +0.12% | 45.1만 |
|---|
| 2025.11.18 | ₩45,093 | ₩45,734 | ₩45,007 | ₩45,445 | +0.78% | 18.6만 |
|---|
| 2025.11.17 | ₩46,041 | ₩46,215 | ₩45,160 | ₩45,413 | -1.36% | 23만 |
|---|
| 2025.11.14 | ₩45,520 | ₩46,485 | ₩45,520 | ₩46,135 | +1.35% | 29.4만 |
|---|
| 2025.11.13 | ₩47,043 | ₩47,337 | ₩45,988 | ₩46,148 | -1.90% | 14.6만 |
|---|
| 2025.11.12 | ₩47,311 | ₩47,564 | ₩47,137 | ₩47,158 | -0.32% | 14.6만 |
|---|
| 2025.11.11 | ₩47,110 | ₩47,271 | ₩46,736 | ₩47,150 | +0.09% | 10.1만 |
|---|
| 2025.11.10 | ₩47,150 | ₩47,257 | ₩46,676 | ₩47,057 | -0.20% | 14.5만 |
|---|
| 2025.11.07 | ₩45,881 | ₩46,696 | ₩45,725 | ₩46,602 | +1.57% | 22.8만 |
|---|
| 2025.11.06 | ₩46,616 | ₩46,763 | ₩45,952 | ₩46,255 | -0.77% | 11.7만 |
|---|
| 2025.11.05 | ₩46,389 | ₩46,830 | ₩46,235 | ₩46,709 | +0.69% | 13.9만 |
|---|
| 2025.11.04 | ₩46,589 | ₩46,776 | ₩46,309 | ₩46,509 | -0.17% | 12.8만 |
|---|
| 2025.11.03 | ₩47,057 | ₩47,110 | ₩46,456 | ₩46,870 | -0.40% | 14.9만 |
|---|
| 2025.10.31 | ₩47,230 | ₩47,257 | ₩46,776 | ₩47,244 | +0.03% | 12.2만 |
|---|
| 2025.10.30 | ₩47,110 | ₩47,532 | ₩46,914 | ₩47,043 | -0.14% | 18.4만 |
|---|
| 2025.10.29 | ₩47,484 | ₩47,793 | ₩47,070 | ₩47,324 | -0.34% | 10.3만 |
|---|
| 2025.10.28 | ₩47,832 | ₩47,832 | ₩47,451 | ₩47,631 | -0.42% | 18.6만 |
|---|
| 2025.10.27 | ₩48,179 | ₩48,179 | ₩47,792 | ₩47,965 | -0.44% | 13.1만 |
|---|
| 2025.10.24 | ₩47,898 | ₩48,000 | ₩47,618 | ₩47,698 | -0.42% | 11.1만 |
|---|
| 2025.10.23 | ₩46,950 | ₩47,471 | ₩46,819 | ₩47,471 | +1.11% | 10.9만 |
|---|
| 2025.10.22 | ₩47,244 | ₩47,344 | ₩46,521 | ₩46,843 | -0.85% | 10.2만 |
|---|
| 2025.10.21 | ₩47,097 | ₩47,417 | ₩46,965 | ₩47,311 | +0.45% | 9.6만 |
|---|
| 2025.10.20 | ₩47,070 | ₩47,271 | ₩46,924 | ₩47,190 | +0.26% | 12만 |
|---|
| 2025.10.17 | ₩46,389 | ₩46,681 | ₩46,162 | ₩46,562 | +0.37% | 9.7만 |
|---|
| 2025.10.16 | ₩47,351 | ₩47,351 | ₩46,288 | ₩46,469 | -1.86% | 9.1만 |
|---|
| 2025.10.15 | ₩47,324 | ₩47,364 | ₩46,549 | ₩47,003 | -0.68% | 10.6만 |
|---|
| 2025.10.14 | ₩45,854 | ₩47,017 | ₩45,841 | ₩46,803 | +2.07% | 13.5만 |
|---|
| 2025.10.13 | ₩46,162 | ₩46,443 | ₩45,948 | ₩46,342 | +0.39% | 5.6만 |
|---|
| 2025.10.10 | ₩46,936 | ₩46,936 | ₩45,433 | ₩45,480 | -3.10% | 148.1만 |
|---|