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 | ₩54,996 | ₩55,076 | ₩54,569 | ₩54,929 | -0.12% | 45.9만 |
| 2026.10.08 | ₩54,422 | ₩54,796 | ₩54,009 | ₩54,609 | +0.34% | 103.2만 |
| 2026.10.07 | ₩55,116 | ₩55,116 | ₩54,436 | ₩54,609 | -0.92% | 57.4만 |
| 2026.10.06 | ₩56,023 | ₩56,023 | ₩55,456 | ₩55,556 | -0.83% | 51.1만 |
| 2026.10.05 | ₩55,396 | ₩55,903 | ₩55,023 | ₩55,609 | +0.39% | 86.3만 |
| 2026.10.02 | ₩55,196 | ₩55,503 | ₩55,069 | ₩55,263 | +0.12% | 92.5만 |
| 2026.10.01 | ₩54,436 | ₩54,849 | ₩53,969 | ₩54,769 | +0.61% | 90.7만 |
| 2026.09.30 | ₩54,903 | ₩54,903 | ₩54,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,289 |
| -1.12% |
| 78.1만 |
| 2026.09.29 | ₩54,769 | ₩54,849 | ₩54,209 | ₩54,569 | -0.37% | 108.8만 |
|---|
| 2026.09.28 | ₩54,676 | ₩54,923 | ₩54,389 | ₩54,662 | -0.02% | 56.1만 |
|---|
| 2026.09.25 | ₩55,009 | ₩55,196 | ₩54,702 | ₩55,049 | +0.07% | 61.8만 |
|---|
| 2026.09.24 | ₩54,809 | ₩54,889 | ₩54,369 | ₩54,742 | -0.12% | 61.7만 |
|---|
| 2026.09.23 | ₩55,303 | ₩55,383 | ₩54,903 | ₩55,049 | -0.46% | 51.7만 |
|---|
| 2026.09.22 | ₩55,476 | ₩55,649 | ₩55,236 | ₩55,463 | -0.02% | 40.6만 |
|---|
| 2026.09.21 | ₩55,516 | ₩55,516 | ₩55,083 | ₩55,223 | -0.53% | 48.8만 |
|---|
| 2026.09.18 | ₩55,263 | ₩55,436 | ₩54,756 | ₩55,103 | -0.29% | 53.3만 |
|---|
| 2026.09.17 | ₩55,770 | ₩55,770 | ₩55,196 | ₩55,343 | -0.77% | 31.4만 |
|---|
| 2026.09.16 | ₩55,303 | ₩55,489 | ₩54,329 | ₩54,862 | -0.80% | 46.7만 |
|---|
| 2026.09.15 | ₩55,436 | ₩55,496 | ₩55,009 | ₩55,169 | -0.48% | 37.4만 |
|---|
| 2026.09.14 | ₩55,423 | ₩55,663 | ₩55,269 | ₩55,409 | -0.02% | 31.9만 |
|---|
| 2026.09.11 | ₩56,076 | ₩56,076 | ₩55,687 | ₩55,890 | -0.33% | 36.8만 |
|---|
| 2026.09.10 | ₩55,703 | ₩55,743 | ₩55,323 | ₩55,449 | -0.45% | 39.8만 |
|---|
| 2026.09.09 | ₩56,530 | ₩56,530 | ₩55,968 | ₩56,036 | -0.87% | 28만 |
|---|
| 2026.09.08 | ₩56,970 | ₩57,010 | ₩56,610 | ₩56,650 | -0.56% | 35.7만 |
|---|
| 2026.09.04 | ₩56,677 | ₩57,150 | ₩56,549 | ₩57,063 | +0.68% | 30.6만 |
|---|
| 2026.09.03 | ₩56,877 | ₩56,923 | ₩56,383 | ₩56,917 | +0.07% | 55.6만 |
|---|
| 2026.09.02 | ₩56,223 | ₩56,630 | ₩56,223 | ₩56,557 | +0.59% | 37.6만 |
|---|
| 2026.09.01 | ₩56,463 | ₩56,677 | ₩56,036 | ₩56,143 | -0.57% | 31.9만 |
|---|
| 2026.08.31 | ₩57,103 | ₩57,103 | ₩56,650 | ₩56,823 | -0.49% | 38.5만 |
|---|
| 2026.08.28 | ₩58,104 | ₩58,171 | ₩57,143 | ₩57,143 | -1.65% | 28.5만 |
|---|
| 2026.08.27 | ₩57,997 | ₩58,197 | ₩57,824 | ₩58,037 | +0.07% | 35.3만 |
|---|
| 2026.08.26 | ₩57,730 | ₩58,171 | ₩57,730 | ₩58,077 | +0.60% | 34.7만 |
|---|
| 2026.08.25 | ₩57,997 | ₩57,997 | ₩57,610 | ₩57,824 | -0.30% | 42.4만 |
|---|
| 2026.08.24 | ₩57,997 | ₩57,997 | ₩57,530 | ₩57,704 | -0.51% | 31만 |
|---|
| 2026.08.21 | ₩58,184 | ₩58,411 | ₩57,870 | ₩58,144 | -0.07% | 24.2만 |
|---|
| 2026.08.20 | ₩58,090 | ₩58,251 | ₩57,717 | ₩57,797 | -0.51% | 93.4만 |
|---|
| 2026.08.19 | ₩59,184 | ₩59,184 | ₩58,344 | ₩58,571 | -1.04% | 45.8만 |
|---|
| 2026.08.18 | ₩59,144 | ₩59,144 | ₩58,501 | ₩58,557 | -0.99% | 40.5만 |
|---|
| 2026.08.17 | ₩59,571 | ₩59,691 | ₩59,456 | ₩59,504 | -0.11% | 55.3만 |
|---|
| 2026.08.14 | ₩59,371 | ₩59,718 | ₩59,286 | ₩59,718 | +0.58% | 31.5만 |
|---|
| 2026.08.13 | ₩59,624 | ₩59,624 | ₩59,171 | ₩59,251 | -0.63% | 38.9만 |
|---|
| 2026.08.12 | ₩59,491 | ₩59,491 | ₩58,971 | ₩59,411 | -0.13% | 65.3만 |
|---|
| 2026.08.11 | ₩59,118 | ₩59,251 | ₩58,837 | ₩58,837 | -0.47% | 56.5만 |
|---|
| 2026.08.10 | ₩59,211 | ₩59,238 | ₩58,811 | ₩58,978 | -0.39% | 43만 |
|---|
| 2026.08.07 | ₩59,078 | ₩59,342 | ₩58,864 | ₩59,238 | +0.27% | 29.2만 |
|---|
| 2026.08.06 | ₩58,704 | ₩59,091 | ₩58,464 | ₩58,491 | -0.36% | 66.7만 |
|---|
| 2026.08.05 | ₩59,038 | ₩59,251 | ₩58,677 | ₩58,704 | -0.56% | 47.1만 |
|---|
| 2026.08.04 | ₩58,077 | ₩58,984 | ₩57,850 | ₩58,877 | +1.38% | 34.2만 |
|---|
| 2026.08.03 | ₩57,117 | ₩57,610 | ₩56,957 | ₩57,544 | +0.75% | 47.7만 |
|---|
| 2026.07.31 | ₩57,624 | ₩57,624 | ₩56,476 | ₩57,037 | -1.02% | 28.3만 |
|---|
| 2026.07.30 | ₩57,037 | ₩57,223 | ₩56,276 | ₩57,223 | +0.33% | 29.2만 |
|---|
| 2026.07.29 | ₩57,170 | ₩57,170 | ₩56,223 | ₩56,356 | -1.42% | 94.2만 |
|---|
| 2026.07.28 | ₩57,330 | ₩57,464 | ₩56,923 | ₩57,464 | +0.23% | 32.1만 |
|---|
| 2026.07.27 | ₩57,464 | ₩57,757 | ₩56,930 | ₩57,263 | -0.35% | 44.4만 |
|---|
| 2026.07.24 | ₩57,223 | ₩57,464 | ₩56,823 | ₩57,063 | -0.28% | 35.9만 |
|---|
| 2026.07.23 | ₩56,597 | ₩57,130 | ₩56,597 | ₩57,010 | +0.73% | 50만 |
|---|
| 2026.07.22 | ₩56,997 | ₩57,370 | ₩56,974 | ₩57,050 | +0.09% | 29.9만 |
|---|
| 2026.07.21 | ₩56,743 | ₩57,344 | ₩56,557 | ₩57,344 | +1.06% | 30만 |
|---|
| 2026.07.20 | ₩57,263 | ₩57,263 | ₩56,370 | ₩56,410 | -1.49% | 29.9만 |
|---|
| 2026.07.17 | ₩56,597 | ₩57,250 | ₩56,479 | ₩57,090 | +0.87% | 26.4만 |
|---|
| 2026.07.16 | ₩56,757 | ₩57,477 | ₩56,757 | ₩57,330 | +1.01% | 37.3만 |
|---|
| 2026.07.15 | ₩57,397 | ₩57,397 | ₩56,770 | ₩57,197 | -0.35% | 35만 |
|---|
| 2026.07.14 | ₩57,424 | ₩57,489 | ₩56,943 | ₩57,130 | -0.51% | 60.9만 |
|---|
| 2026.07.13 | ₩57,544 | ₩57,544 | ₩56,743 | ₩56,837 | -1.23% | 27만 |
|---|
| 2026.07.10 | ₩57,717 | ₩57,717 | ₩57,037 | ₩57,557 | -0.28% | 24.3만 |
|---|
| 2026.07.09 | ₩57,344 | ₩57,810 | ₩57,263 | ₩57,637 | +0.51% | 42.2만 |
|---|
| 2026.07.08 | ₩57,277 | ₩57,277 | ₩56,236 | ₩56,797 | -0.84% | 36.1만 |
|---|
| 2026.07.07 | ₩58,184 | ₩58,184 | ₩57,221 | ₩57,277 | -1.56% | 39.2만 |
|---|
| 2026.07.06 | ₩57,930 | ₩58,204 | ₩57,877 | ₩58,090 | +0.28% | 24.5만 |
|---|
| 2026.07.02 | ₩58,531 | ₩58,744 | ₩57,141 | ₩57,850 | -1.16% | 22.3만 |
|---|
| 2026.07.01 | ₩58,344 | ₩58,611 | ₩57,857 | ₩58,130 | -0.37% | 35.4만 |
|---|
| 2026.06.30 | ₩58,104 | ₩58,544 | ₩57,850 | ₩58,491 | +0.67% | 50.7만 |
|---|
| 2026.06.29 | ₩57,730 | ₩58,037 | ₩57,129 | ₩58,037 | +0.53% | 22.9만 |
|---|
| 2026.06.26 | ₩57,490 | ₩57,877 | ₩57,197 | ₩57,517 | +0.05% | 48.7만 |
|---|
| 2026.06.25 | ₩58,010 | ₩58,417 | ₩57,490 | ₩57,984 | -0.05% | 43만 |
|---|
| 2026.06.24 | ₩56,930 | ₩57,437 | ₩56,543 | ₩56,970 | +0.07% | 40만 |
|---|
| 2026.06.23 | ₩56,743 | ₩57,250 | ₩56,436 | ₩56,863 | +0.21% | 273.7만 |
|---|
| 2026.06.22 | ₩57,784 | ₩58,084 | ₩57,550 | ₩58,050 | +0.46% | 21.9만 |
|---|
| 2026.06.18 | ₩57,424 | ₩57,424 | ₩56,885 | ₩57,330 | -0.16% | 26.9만 |
|---|
| 2026.06.17 | ₩57,170 | ₩57,624 | ₩56,223 | ₩56,490 | -1.19% | 58.2만 |
|---|
| 2026.06.16 | ₩57,637 | ₩58,077 | ₩56,737 | ₩56,917 | -1.25% | 32.4만 |
|---|
| 2026.06.15 | ₩57,864 | ₩58,243 | ₩57,143 | ₩57,490 | -0.65% | 44.1만 |
|---|
| 2026.06.12 | ₩56,370 | ₩57,170 | ₩56,223 | ₩56,877 | +0.90% | 18.6만 |
|---|
| 2026.06.11 | ₩54,636 | ₩56,220 | ₩54,636 | ₩55,903 | +2.32% | 19.8만 |
|---|
| 2026.06.10 | ₩54,929 | ₩55,703 | ₩53,969 | ₩53,982 | -1.72% | 17.9만 |
|---|
| 2026.06.09 | ₩55,476 | ₩56,010 | ₩53,535 | ₩54,903 | -1.03% | 27.1만 |
|---|
| 2026.06.08 | ₩55,116 | ₩55,221 | ₩54,498 | ₩54,769 | -0.63% | 18.8만 |
|---|
| 2026.06.05 | ₩55,303 | ₩55,420 | ₩53,955 | ₩54,035 | -2.29% | 27만 |
|---|
| 2026.06.04 | ₩55,689 | ₩56,250 | ₩55,423 | ₩55,903 | +0.38% | 31.6만 |
|---|
| 2026.06.03 | ₩55,916 | ₩55,996 | ₩55,316 | ₩55,783 | -0.24% | 31.3만 |
|---|
| 2026.06.02 | ₩55,423 | ₩56,048 | ₩55,343 | ₩55,770 | +0.63% | 26.3만 |
|---|
| 2026.06.01 | ₩55,356 | ₩55,556 | ₩54,802 | ₩55,409 | +0.10% | 47.4만 |
|---|
| 2026.05.29 | ₩55,623 | ₩55,822 | ₩55,329 | ₩55,569 | -0.10% | 28.1만 |
|---|
| 2026.05.28 | ₩55,609 | ₩55,902 | ₩55,089 | ₩55,489 | -0.22% | 22.5만 |
|---|
| 2026.05.27 | ₩55,996 | ₩56,290 | ₩55,516 | ₩55,516 | -0.86% | 65.5만 |
|---|
| 2026.05.26 | ₩55,730 | ₩56,063 | ₩55,436 | ₩56,063 | +0.60% | 25.1만 |
|---|
| 2026.05.22 | ₩55,289 | ₩55,289 | ₩54,649 | ₩54,969 | -0.58% | 21.7만 |
|---|
| 2026.05.21 | ₩53,902 | ₩54,882 | ₩53,649 | ₩54,809 | +1.68% | 40.4만 |
|---|
| 2026.05.20 | ₩53,515 | ₩54,249 | ₩53,002 | ₩54,249 | +1.37% | 19.9만 |
|---|
| 2026.05.19 | ₩53,022 | ₩53,379 | ₩52,515 | ₩53,048 | +0.05% | 22.8만 |
|---|
| 2026.05.18 | ₩54,022 | ₩54,027 | ₩53,160 | ₩53,455 | -1.05% | 31만 |
|---|
| 2026.05.15 | ₩54,075 | ₩54,222 | ₩53,689 | ₩53,689 | -0.72% | 34만 |
|---|
| 2026.05.14 | ₩54,849 | ₩55,116 | ₩54,636 | ₩54,943 | +0.17% | 26.3만 |
|---|
| 2026.05.13 | ₩54,889 | ₩54,952 | ₩54,302 | ₩54,569 | -0.58% | 29.6만 |
|---|
| 2026.05.12 | ₩54,836 | ₩54,889 | ₩53,849 | ₩54,516 | -0.58% | 24.9만 |
|---|
| 2026.05.11 | ₩55,209 | ₩55,449 | ₩54,956 | ₩55,009 | -0.36% | 29만 |
|---|
| 2026.05.08 | ₩54,943 | ₩55,276 | ₩54,729 | ₩54,943 | 0.00% | 32.5만 |
|---|
| 2026.05.07 | ₩55,276 | ₩55,276 | ₩54,236 | ₩54,236 | -1.88% | 175.7만 |
|---|
| 2026.05.06 | ₩55,103 | ₩55,301 | ₩54,529 | ₩55,289 | +0.34% | 20.9만 |
|---|
| 2026.05.05 | ₩54,062 | ₩54,502 | ₩53,902 | ₩54,436 | +0.69% | 269.2만 |
|---|
| 2026.05.04 | ₩53,689 | ₩54,075 | ₩53,342 | ₩53,715 | +0.05% | 40.6만 |
|---|
| 2026.05.01 | ₩53,782 | ₩53,969 | ₩53,533 | ₩53,795 | +0.02% | 20.3만 |
|---|
| 2026.04.30 | ₩52,862 | ₩53,742 | ₩52,802 | ₩53,489 | +1.19% | 19.8만 |
|---|
| 2026.04.29 | ₩52,928 | ₩52,968 | ₩52,328 | ₩52,688 | -0.45% | 19.5만 |
|---|
| 2026.04.28 | ₩53,342 | ₩53,609 | ₩52,662 | ₩52,742 | -1.13% | 104.1만 |
|---|
| 2026.04.27 | ₩54,035 | ₩54,075 | ₩53,529 | ₩53,702 | -0.62% | 19.4만 |
|---|
| 2026.04.24 | ₩53,982 | ₩53,982 | ₩53,422 | ₩53,929 | -0.10% | 43.1만 |
|---|
| 2026.04.23 | ₩53,889 | ₩54,075 | ₩52,996 | ₩53,742 | -0.27% | 31.1만 |
|---|
| 2026.04.22 | ₩54,302 | ₩54,302 | ₩53,369 | ₩53,582 | -1.33% | 64.2만 |
|---|
| 2026.04.21 | ₩54,142 | ₩54,502 | ₩53,489 | ₩53,529 | -1.13% | 107.8만 |
|---|
| 2026.04.20 | ₩53,729 | ₩54,089 | ₩53,589 | ₩54,089 | +0.67% | 17.1만 |
|---|
| 2026.04.17 | ₩53,235 | ₩54,074 | ₩53,195 | ₩53,702 | +0.88% | 147.3만 |
|---|
| 2026.04.16 | ₩52,675 | ₩52,782 | ₩52,296 | ₩52,675 | 0.00% | 25만 |
|---|
| 2026.04.15 | ₩52,915 | ₩52,915 | ₩52,221 | ₩52,542 | -0.71% | 22만 |
|---|
| 2026.04.14 | ₩52,688 | ₩52,995 | ₩52,441 | ₩52,848 | +0.30% | 21.1만 |
|---|
| 2026.04.13 | ₩51,581 | ₩52,462 | ₩51,568 | ₩52,301 | +1.40% | 19.8만 |
|---|
| 2026.04.10 | ₩52,101 | ₩52,101 | ₩51,528 | ₩51,768 | -0.64% | 17.1만 |
|---|
| 2026.04.09 | ₩51,448 | ₩52,088 | ₩51,448 | ₩51,701 | +0.49% | 18.5만 |
|---|
| 2026.04.08 | ₩51,328 | ₩51,795 | ₩51,141 | ₩51,675 | +0.68% | 29.4만 |
|---|
| 2026.04.07 | ₩49,380 | ₩49,874 | ₩49,280 | ₩49,554 | +0.35% | 39.8만 |
|---|
| 2026.04.06 | ₩49,474 | ₩49,754 | ₩49,200 | ₩49,754 | +0.57% | 71.5만 |
|---|
| 2026.04.02 | ₩48,366 | ₩49,827 | ₩48,273 | ₩49,300 | +1.93% | 20.9만 |
|---|
| 2026.04.01 | ₩49,220 | ₩49,754 | ₩49,180 | ₩49,314 | +0.19% | 19.1만 |
|---|
| 2026.03.31 | ₩47,966 | ₩48,980 | ₩47,673 | ₩48,913 | +1.97% | 20.6만 |
|---|
| 2026.03.30 | ₩48,393 | ₩48,393 | ₩46,752 | ₩46,993 | -2.89% | 15.2만 |
|---|
| 2026.03.27 | ₩48,340 | ₩48,473 | ₩47,700 | ₩47,740 | -1.24% | 54.9만 |
|---|
| 2026.03.26 | ₩49,314 | ₩49,580 | ₩48,420 | ₩48,420 | -1.81% | 16.7만 |
|---|
| 2026.03.25 | ₩49,980 | ₩50,034 | ₩49,260 | ₩49,607 | -0.75% | 27만 |
|---|
| 2026.03.24 | ₩48,313 | ₩49,554 | ₩48,126 | ₩49,420 | +2.29% | 19.7만 |
|---|
| 2026.03.23 | ₩48,847 | ₩49,647 | ₩48,567 | ₩48,873 | +0.05% | 25.5만 |
|---|
| 2026.03.20 | ₩48,913 | ₩48,913 | ₩47,433 | ₩47,846 | -2.18% | 18.8만 |
|---|
| 2026.03.19 | ₩48,126 | ₩49,160 | ₩48,013 | ₩49,020 | +1.86% | 16.7만 |
|---|
| 2026.03.18 | ₩48,993 | ₩49,487 | ₩48,633 | ₩48,767 | -0.46% | 25.4만 |
|---|
| 2026.03.17 | ₩49,274 | ₩49,500 | ₩48,992 | ₩49,327 | +0.11% | 27.2만 |
|---|
| 2026.03.16 | ₩48,913 | ₩49,327 | ₩48,780 | ₩48,873 | -0.08% | 20.1만 |
|---|
| 2026.03.13 | ₩48,887 | ₩49,033 | ₩48,126 | ₩48,407 | -0.98% | 166.7만 |
|---|
| 2026.03.12 | ₩49,047 | ₩49,124 | ₩48,233 | ₩48,233 | -1.66% | 27.1만 |
|---|
| 2026.03.11 | ₩49,540 | ₩49,874 | ₩49,234 | ₩49,700 | +0.32% | 24.6만 |
|---|
| 2026.03.10 | ₩49,794 | ₩50,639 | ₩49,643 | ₩49,674 | -0.24% | 22만 |
|---|
| 2026.03.09 | ₩48,580 | ₩49,906 | ₩48,020 | ₩49,847 | +2.61% | 21.6만 |
|---|
| 2026.03.06 | ₩49,674 | ₩49,860 | ₩49,060 | ₩49,300 | -0.75% | 50.9만 |
|---|
| 2026.03.05 | ₩50,968 | ₩51,341 | ₩50,047 | ₩50,394 | -1.13% | 28.2만 |
|---|
| 2026.03.04 | ₩51,448 | ₩51,692 | ₩51,041 | ₩51,328 | -0.23% | 26.1만 |
|---|
| 2026.03.03 | ₩51,034 | ₩51,605 | ₩50,134 | ₩51,128 | +0.18% | 24만 |
|---|
| 2026.03.02 | ₩51,581 | ₩52,550 | ₩51,581 | ₩52,288 | +1.37% | 28.9만 |
|---|
| 2026.02.27 | ₩52,195 | ₩52,276 | ₩51,781 | ₩52,261 | +0.13% | 46.5만 |
|---|
| 2026.02.26 | ₩52,622 | ₩52,915 | ₩52,021 | ₩52,915 | +0.56% | 22.3만 |
|---|
| 2026.02.25 | ₩52,675 | ₩52,995 | ₩52,205 | ₩52,408 | -0.51% | 23.9만 |
|---|
| 2026.02.24 | ₩51,888 | ₩52,475 | ₩51,888 | ₩52,195 | +0.59% | 25만 |
|---|
| 2026.02.23 | ₩52,542 | ₩52,642 | ₩51,541 | ₩51,995 | -1.04% | 19.3만 |
|---|
| 2026.02.20 | ₩52,141 | ₩53,022 | ₩52,141 | ₩52,862 | +1.38% | 18.5만 |
|---|
| 2026.02.19 | ₩52,275 | ₩52,688 | ₩51,928 | ₩52,395 | +0.23% | 84.4만 |
|---|
| 2026.02.18 | ₩52,208 | ₩52,846 | ₩52,208 | ₩52,542 | +0.64% | 77.3만 |
|---|
| 2026.02.17 | ₩52,115 | ₩52,247 | ₩51,408 | ₩52,168 | +0.10% | 26.5만 |
|---|
| 2026.02.13 | ₩51,768 | ₩52,391 | ₩51,194 | ₩52,088 | +0.62% | 28.6만 |
|---|
| 2026.02.12 | ₩52,848 | ₩53,090 | ₩51,434 | ₩51,741 | -2.09% | 59.9만 |
|---|
| 2026.02.11 | ₩53,008 | ₩53,008 | ₩51,941 | ₩52,488 | -0.98% | 27.6만 |
|---|
| 2026.02.10 | ₩52,808 | ₩52,808 | ₩52,256 | ₩52,528 | -0.53% | 37.7만 |
|---|
| 2026.02.09 | ₩52,195 | ₩52,728 | ₩52,035 | ₩52,635 | +0.84% | 44.4만 |
|---|
| 2026.02.06 | ₩51,141 | ₩52,261 | ₩51,141 | ₩52,195 | +2.06% | 27.2만 |
|---|
| 2026.02.05 | ₩50,327 | ₩50,954 | ₩50,234 | ₩50,247 | -0.16% | 23.2만 |
|---|
| 2026.02.04 | ₩51,061 | ₩51,301 | ₩50,101 | ₩50,848 | -0.42% | 34.6만 |
|---|
| 2026.02.03 | ₩51,048 | ₩51,308 | ₩50,247 | ₩51,061 | +0.03% | 19.1만 |
|---|
| 2026.02.02 | ₩50,194 | ₩51,101 | ₩50,194 | ₩50,968 | +1.54% | 25.9만 |
|---|
| 2026.01.30 | ₩50,901 | ₩51,170 | ₩50,141 | ₩50,367 | -1.05% | 29.8만 |
|---|
| 2026.01.29 | ₩51,141 | ₩51,194 | ₩50,247 | ₩51,101 | -0.08% | 19.4만 |
|---|
| 2026.01.28 | ₩51,234 | ₩51,292 | ₩50,687 | ₩50,848 | -0.76% | 22만 |
|---|
| 2026.01.27 | ₩51,021 | ₩51,061 | ₩50,714 | ₩51,061 | +0.08% | 17만 |
|---|
| 2026.01.26 | ₩51,048 | ₩51,088 | ₩50,621 | ₩50,821 | -0.44% | 23.9만 |
|---|
| 2026.01.23 | ₩51,248 | ₩51,249 | ₩50,594 | ₩50,834 | -0.81% | 21.3만 |
|---|
| 2026.01.22 | ₩51,741 | ₩51,741 | ₩51,261 | ₩51,328 | -0.80% | 29.4만 |
|---|
| 2026.01.21 | ₩50,861 | ₩51,421 | ₩50,594 | ₩51,354 | +0.97% | 39.7만 |
|---|
| 2026.01.20 | ₩50,087 | ₩50,751 | ₩50,061 | ₩50,061 | -0.05% | 42.8만 |
|---|
| 2026.01.16 | ₩51,141 | ₩51,141 | ₩50,634 | ₩50,928 | -0.42% | 27.1만 |
|---|
| 2026.01.15 | ₩50,834 | ₩51,154 | ₩50,781 | ₩50,781 | -0.10% | 23.1만 |
|---|
| 2026.01.14 | ₩50,367 | ₩50,554 | ₩50,107 | ₩50,554 | +0.37% | 81.8만 |
|---|
| 2026.01.13 | ₩50,354 | ₩50,478 | ₩50,061 | ₩50,407 | +0.11% | 49.7만 |
|---|
| 2026.01.12 | ₩50,154 | ₩50,247 | ₩49,820 | ₩50,247 | +0.19% | 72.8만 |
|---|
| 2026.01.09 | ₩49,967 | ₩50,267 | ₩49,767 | ₩50,207 | +0.48% | 17.5만 |
|---|
| 2026.01.08 | ₩49,407 | ₩49,780 | ₩49,274 | ₩49,780 | +0.76% | 21.3만 |
|---|
| 2026.01.07 | ₩49,900 | ₩50,047 | ₩49,247 | ₩49,554 | -0.69% | 41.5만 |
|---|
| 2026.01.06 | ₩49,073 | ₩49,834 | ₩48,887 | ₩49,834 | +1.55% | 46.9만 |
|---|
| 2026.01.05 | ₩48,740 | ₩49,140 | ₩48,727 | ₩49,127 | +0.79% | 21.8만 |
|---|
| 2026.01.02 | ₩48,126 | ₩48,607 | ₩47,886 | ₩48,607 | +1.00% | 9.8만 |
|---|
| 2025.12.31 | ₩48,340 | ₩48,340 | ₩47,726 | ₩47,886 | -0.94% | 14.7만 |
|---|
| 2025.12.30 | ₩48,607 | ₩48,607 | ₩48,113 | ₩48,340 | -0.55% | 19.1만 |
|---|
| 2025.12.29 | ₩48,727 | ₩48,727 | ₩48,353 | ₩48,553 | -0.36% | 23.1만 |
|---|
| 2025.12.26 | ₩48,967 | ₩48,967 | ₩48,567 | ₩48,820 | -0.30% | 15.1만 |
|---|
| 2025.12.24 | ₩48,860 | ₩48,887 | ₩48,612 | ₩48,780 | -0.16% | 14.4만 |
|---|
| 2025.12.23 | ₩48,687 | ₩48,903 | ₩48,500 | ₩48,807 | +0.25% | 25.9만 |
|---|
| 2025.12.22 | ₩48,887 | ₩49,220 | ₩48,807 | ₩49,073 | +0.38% | 22.1만 |
|---|
| 2025.12.19 | ₩48,140 | ₩48,660 | ₩48,140 | ₩48,660 | +1.08% | 26.9만 |
|---|
| 2025.12.18 | ₩48,366 | ₩48,500 | ₩47,913 | ₩48,133 | -0.48% | 18.2만 |
|---|
| 2025.12.17 | ₩48,326 | ₩48,693 | ₩47,833 | ₩47,993 | -0.69% | 17.3만 |
|---|
| 2025.12.16 | ₩48,700 | ₩48,700 | ₩48,046 | ₩48,366 | -0.68% | 15.9만 |
|---|
| 2025.12.15 | ₩49,140 | ₩49,140 | ₩48,487 | ₩48,687 | -0.92% | 17.2만 |
|---|
| 2025.12.12 | ₩49,634 | ₩49,634 | ₩48,633 | ₩48,887 | -1.50% | 17.1만 |
|---|
| 2025.12.11 | ₩48,940 | ₩49,567 | ₩48,887 | ₩49,567 | +1.28% | 10.4만 |
|---|
| 2025.12.10 | ₩48,206 | ₩49,080 | ₩48,084 | ₩49,007 | +1.66% | 18.8만 |
|---|
| 2025.12.09 | ₩48,180 | ₩48,553 | ₩48,113 | ₩48,286 | +0.22% | 15.9만 |
|---|
| 2025.12.08 | ₩48,807 | ₩48,807 | ₩48,206 | ₩48,407 | -0.82% | 24.3만 |
|---|
| 2025.12.05 | ₩48,366 | ₩48,673 | ₩48,333 | ₩48,487 | +0.25% | 16.3만 |
|---|
| 2025.12.04 | ₩47,993 | ₩48,433 | ₩47,825 | ₩48,380 | +0.81% | 14.2만 |
|---|
| 2025.12.03 | ₩47,459 | ₩48,046 | ₩47,379 | ₩48,046 | +1.24% | 17.1만 |
|---|
| 2025.12.02 | ₩47,713 | ₩47,846 | ₩47,339 | ₩47,473 | -0.50% | 22.2만 |
|---|
| 2025.12.01 | ₩47,379 | ₩47,908 | ₩47,379 | ₩47,620 | +0.51% | 14.5만 |
|---|
| 2025.11.28 | ₩47,846 | ₩47,953 | ₩47,704 | ₩47,953 | +0.22% | 6.9만 |
|---|
| 2025.11.26 | ₩47,473 | ₩47,913 | ₩47,379 | ₩47,713 | +0.51% | 36.2만 |
|---|
| 2025.11.25 | ₩46,659 | ₩47,393 | ₩46,472 | ₩47,393 | +1.57% | 22.5만 |
|---|
| 2025.11.24 | ₩45,952 | ₩46,552 | ₩45,900 | ₩46,552 | +1.31% | 18.8만 |
|---|
| 2025.11.21 | ₩44,885 | ₩46,054 | ₩44,858 | ₩45,659 | +1.72% | 24.7만 |
|---|
| 2025.11.20 | ₩46,099 | ₩46,312 | ₩44,658 | ₩44,685 | -3.07% | 21.7만 |
|---|
| 2025.11.19 | ₩45,539 | ₩45,689 | ₩45,271 | ₩45,592 | +0.12% | 45.1만 |
|---|
| 2025.11.18 | ₩45,018 | ₩45,659 | ₩44,933 | ₩45,371 | +0.78% | 18.6만 |
|---|
| 2025.11.17 | ₩45,966 | ₩46,139 | ₩45,085 | ₩45,339 | -1.36% | 23만 |
|---|
| 2025.11.14 | ₩45,445 | ₩46,408 | ₩45,445 | ₩46,059 | +1.35% | 29.4만 |
|---|
| 2025.11.13 | ₩46,966 | ₩47,259 | ₩45,912 | ₩46,072 | -1.90% | 14.6만 |
|---|
| 2025.11.12 | ₩47,233 | ₩47,486 | ₩47,059 | ₩47,081 | -0.32% | 14.6만 |
|---|
| 2025.11.11 | ₩47,033 | ₩47,193 | ₩46,659 | ₩47,073 | +0.09% | 10.1만 |
|---|
| 2025.11.10 | ₩47,073 | ₩47,179 | ₩46,599 | ₩46,979 | -0.20% | 14.5만 |
|---|
| 2025.11.07 | ₩45,805 | ₩46,619 | ₩45,649 | ₩46,526 | +1.57% | 22.8만 |
|---|
| 2025.11.06 | ₩46,539 | ₩46,686 | ₩45,876 | ₩46,179 | -0.77% | 11.7만 |
|---|
| 2025.11.05 | ₩46,312 | ₩46,752 | ₩46,159 | ₩46,632 | +0.69% | 13.9만 |
|---|
| 2025.11.04 | ₩46,512 | ₩46,699 | ₩46,232 | ₩46,432 | -0.17% | 12.8만 |
|---|
| 2025.11.03 | ₩46,979 | ₩47,033 | ₩46,379 | ₩46,793 | -0.40% | 14.9만 |
|---|
| 2025.10.31 | ₩47,153 | ₩47,179 | ₩46,699 | ₩47,166 | +0.03% | 12.2만 |
|---|
| 2025.10.30 | ₩47,033 | ₩47,454 | ₩46,837 | ₩46,966 | -0.14% | 18.4만 |
|---|
| 2025.10.29 | ₩47,406 | ₩47,714 | ₩46,993 | ₩47,246 | -0.34% | 10.3만 |
|---|
| 2025.10.28 | ₩47,753 | ₩47,753 | ₩47,373 | ₩47,553 | -0.42% | 18.6만 |
|---|
| 2025.10.27 | ₩48,100 | ₩48,100 | ₩47,713 | ₩47,886 | -0.44% | 13.1만 |
|---|
| 2025.10.24 | ₩47,820 | ₩47,921 | ₩47,539 | ₩47,620 | -0.42% | 11.1만 |
|---|
| 2025.10.23 | ₩46,873 | ₩47,393 | ₩46,742 | ₩47,393 | +1.11% | 10.9만 |
|---|
| 2025.10.22 | ₩47,166 | ₩47,266 | ₩46,444 | ₩46,766 | -0.85% | 10.2만 |
|---|
| 2025.10.21 | ₩47,019 | ₩47,339 | ₩46,887 | ₩47,233 | +0.45% | 9.6만 |
|---|
| 2025.10.20 | ₩46,993 | ₩47,193 | ₩46,847 | ₩47,113 | +0.26% | 12만 |
|---|
| 2025.10.17 | ₩46,312 | ₩46,604 | ₩46,086 | ₩46,486 | +0.37% | 9.7만 |
|---|
| 2025.10.16 | ₩47,273 | ₩47,273 | ₩46,212 | ₩46,392 | -1.86% | 9.1만 |
|---|
| 2025.10.15 | ₩47,246 | ₩47,286 | ₩46,472 | ₩46,926 | -0.68% | 10.6만 |
|---|
| 2025.10.14 | ₩45,779 | ₩46,939 | ₩45,765 | ₩46,726 | +2.07% | 13.5만 |
|---|
| 2025.10.13 | ₩46,086 | ₩46,367 | ₩45,872 | ₩46,266 | +0.39% | 5.6만 |
|---|
| 2025.10.10 | ₩46,859 | ₩46,859 | ₩45,359 | ₩45,405 | -3.10% | 148.1만 |
|---|