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 | ₩55,132 | ₩55,212 | ₩54,704 | ₩55,065 | -0.12% | 45.9만 |
| 2026.10.08 | ₩54,557 | ₩54,931 | ₩54,142 | ₩54,744 | +0.34% | 103.2만 |
| 2026.10.07 | ₩55,252 | ₩55,252 | ₩54,570 | ₩54,744 | -0.92% | 57.4만 |
| 2026.10.06 | ₩56,162 | ₩56,162 | ₩55,593 | ₩55,694 | -0.83% | 51.1만 |
| 2026.10.05 | ₩55,533 | ₩56,041 | ₩55,159 | ₩55,747 | +0.39% | 86.3만 |
| 2026.10.02 | ₩55,333 | ₩55,640 | ₩55,205 | ₩55,399 | +0.12% | 92.5만 |
| 2026.10.01 | ₩54,570 | ₩54,985 | ₩54,102 | ₩54,905 | +0.61% | 90.7만 |
| 2026.09.30 | ₩55,038 | ₩55,038 | ₩54,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,423 |
| -1.12% |
| 78.1만 |
| 2026.09.29 | ₩54,905 | ₩54,985 | ₩54,343 | ₩54,704 | -0.37% | 108.8만 |
|---|
| 2026.09.28 | ₩54,811 | ₩55,058 | ₩54,524 | ₩54,798 | -0.02% | 56.1만 |
|---|
| 2026.09.25 | ₩55,145 | ₩55,333 | ₩54,838 | ₩55,185 | +0.07% | 61.8만 |
|---|
| 2026.09.24 | ₩54,945 | ₩55,025 | ₩54,503 | ₩54,878 | -0.12% | 61.7만 |
|---|
| 2026.09.23 | ₩55,439 | ₩55,520 | ₩55,038 | ₩55,185 | -0.46% | 51.7만 |
|---|
| 2026.09.22 | ₩55,613 | ₩55,787 | ₩55,373 | ₩55,600 | -0.02% | 40.6만 |
|---|
| 2026.09.21 | ₩55,653 | ₩55,653 | ₩55,219 | ₩55,359 | -0.53% | 48.8만 |
|---|
| 2026.09.18 | ₩55,399 | ₩55,573 | ₩54,891 | ₩55,239 | -0.29% | 53.3만 |
|---|
| 2026.09.17 | ₩55,907 | ₩55,907 | ₩55,333 | ₩55,480 | -0.77% | 31.4만 |
|---|
| 2026.09.16 | ₩55,439 | ₩55,627 | ₩54,463 | ₩54,998 | -0.80% | 46.7만 |
|---|
| 2026.09.15 | ₩55,573 | ₩55,633 | ₩55,145 | ₩55,306 | -0.48% | 37.4만 |
|---|
| 2026.09.14 | ₩55,560 | ₩55,801 | ₩55,406 | ₩55,546 | -0.02% | 31.9만 |
|---|
| 2026.09.11 | ₩56,215 | ₩56,215 | ₩55,825 | ₩56,028 | -0.33% | 36.8만 |
|---|
| 2026.09.10 | ₩55,841 | ₩55,881 | ₩55,460 | ₩55,587 | -0.45% | 39.8만 |
|---|
| 2026.09.09 | ₩56,670 | ₩56,670 | ₩56,107 | ₩56,175 | -0.87% | 28만 |
|---|
| 2026.09.08 | ₩57,111 | ₩57,151 | ₩56,750 | ₩56,790 | -0.56% | 35.7만 |
|---|
| 2026.09.04 | ₩56,817 | ₩57,291 | ₩56,688 | ₩57,205 | +0.68% | 30.6만 |
|---|
| 2026.09.03 | ₩57,017 | ₩57,064 | ₩56,523 | ₩57,057 | +0.07% | 55.6만 |
|---|
| 2026.09.02 | ₩56,362 | ₩56,770 | ₩56,362 | ₩56,696 | +0.59% | 37.6만 |
|---|
| 2026.09.01 | ₩56,603 | ₩56,817 | ₩56,175 | ₩56,282 | -0.57% | 31.9만 |
|---|
| 2026.08.31 | ₩57,245 | ₩57,245 | ₩56,790 | ₩56,964 | -0.49% | 38.5만 |
|---|
| 2026.08.28 | ₩58,248 | ₩58,314 | ₩57,285 | ₩57,285 | -1.65% | 28.5만 |
|---|
| 2026.08.27 | ₩58,141 | ₩58,341 | ₩57,967 | ₩58,181 | +0.07% | 35.3만 |
|---|
| 2026.08.26 | ₩57,873 | ₩58,314 | ₩57,873 | ₩58,221 | +0.60% | 34.7만 |
|---|
| 2026.08.25 | ₩58,141 | ₩58,141 | ₩57,753 | ₩57,967 | -0.30% | 42.4만 |
|---|
| 2026.08.24 | ₩58,141 | ₩58,141 | ₩57,673 | ₩57,846 | -0.51% | 31만 |
|---|
| 2026.08.21 | ₩58,328 | ₩58,555 | ₩58,014 | ₩58,288 | -0.07% | 24.2만 |
|---|
| 2026.08.20 | ₩58,234 | ₩58,395 | ₩57,860 | ₩57,940 | -0.51% | 93.4만 |
|---|
| 2026.08.19 | ₩59,331 | ₩59,331 | ₩58,488 | ₩58,716 | -1.04% | 45.8만 |
|---|
| 2026.08.18 | ₩59,291 | ₩59,291 | ₩58,646 | ₩58,702 | -0.99% | 40.5만 |
|---|
| 2026.08.17 | ₩59,718 | ₩59,839 | ₩59,603 | ₩59,652 | -0.11% | 55.3만 |
|---|
| 2026.08.14 | ₩59,518 | ₩59,866 | ₩59,432 | ₩59,866 | +0.58% | 31.5만 |
|---|
| 2026.08.13 | ₩59,772 | ₩59,772 | ₩59,317 | ₩59,398 | -0.63% | 38.9만 |
|---|
| 2026.08.12 | ₩59,638 | ₩59,638 | ₩59,117 | ₩59,558 | -0.13% | 65.3만 |
|---|
| 2026.08.11 | ₩59,264 | ₩59,398 | ₩58,983 | ₩58,983 | -0.47% | 56.5만 |
|---|
| 2026.08.10 | ₩59,357 | ₩59,384 | ₩58,956 | ₩59,123 | -0.39% | 43만 |
|---|
| 2026.08.07 | ₩59,224 | ₩59,488 | ₩59,010 | ₩59,384 | +0.27% | 29.2만 |
|---|
| 2026.08.06 | ₩58,849 | ₩59,237 | ₩58,609 | ₩58,635 | -0.36% | 66.7만 |
|---|
| 2026.08.05 | ₩59,184 | ₩59,398 | ₩58,823 | ₩58,849 | -0.56% | 47.1만 |
|---|
| 2026.08.04 | ₩58,221 | ₩59,130 | ₩57,993 | ₩59,023 | +1.38% | 34.2만 |
|---|
| 2026.08.03 | ₩57,258 | ₩57,753 | ₩57,098 | ₩57,686 | +0.75% | 47.7만 |
|---|
| 2026.07.31 | ₩57,766 | ₩57,766 | ₩56,616 | ₩57,178 | -1.02% | 28.3만 |
|---|
| 2026.07.30 | ₩57,178 | ₩57,365 | ₩56,416 | ₩57,365 | +0.33% | 29.2만 |
|---|
| 2026.07.29 | ₩57,312 | ₩57,312 | ₩56,362 | ₩56,496 | -1.42% | 94.2만 |
|---|
| 2026.07.28 | ₩57,472 | ₩57,606 | ₩57,064 | ₩57,606 | +0.23% | 32.1만 |
|---|
| 2026.07.27 | ₩57,606 | ₩57,900 | ₩57,071 | ₩57,405 | -0.35% | 44.4만 |
|---|
| 2026.07.24 | ₩57,365 | ₩57,606 | ₩56,964 | ₩57,205 | -0.28% | 35.9만 |
|---|
| 2026.07.23 | ₩56,737 | ₩57,271 | ₩56,737 | ₩57,151 | +0.73% | 50만 |
|---|
| 2026.07.22 | ₩57,138 | ₩57,512 | ₩57,115 | ₩57,191 | +0.09% | 29.9만 |
|---|
| 2026.07.21 | ₩56,884 | ₩57,485 | ₩56,696 | ₩57,485 | +1.06% | 30만 |
|---|
| 2026.07.20 | ₩57,405 | ₩57,405 | ₩56,509 | ₩56,549 | -1.49% | 29.9만 |
|---|
| 2026.07.17 | ₩56,737 | ₩57,392 | ₩56,619 | ₩57,231 | +0.87% | 26.4만 |
|---|
| 2026.07.16 | ₩56,897 | ₩57,619 | ₩56,897 | ₩57,472 | +1.01% | 37.3만 |
|---|
| 2026.07.15 | ₩57,539 | ₩57,539 | ₩56,910 | ₩57,338 | -0.35% | 35만 |
|---|
| 2026.07.14 | ₩57,566 | ₩57,631 | ₩57,084 | ₩57,271 | -0.51% | 60.9만 |
|---|
| 2026.07.13 | ₩57,686 | ₩57,686 | ₩56,884 | ₩56,977 | -1.23% | 27만 |
|---|
| 2026.07.10 | ₩57,860 | ₩57,860 | ₩57,178 | ₩57,699 | -0.28% | 24.3만 |
|---|
| 2026.07.09 | ₩57,485 | ₩57,953 | ₩57,405 | ₩57,780 | +0.51% | 42.2만 |
|---|
| 2026.07.08 | ₩57,419 | ₩57,419 | ₩56,376 | ₩56,937 | -0.84% | 36.1만 |
|---|
| 2026.07.07 | ₩58,328 | ₩58,328 | ₩57,362 | ₩57,419 | -1.56% | 39.2만 |
|---|
| 2026.07.06 | ₩58,074 | ₩58,348 | ₩58,020 | ₩58,234 | +0.28% | 24.5만 |
|---|
| 2026.07.02 | ₩58,675 | ₩58,889 | ₩57,282 | ₩57,993 | -1.16% | 22.3만 |
|---|
| 2026.07.01 | ₩58,488 | ₩58,756 | ₩58,000 | ₩58,274 | -0.37% | 35.4만 |
|---|
| 2026.06.30 | ₩58,248 | ₩58,689 | ₩57,993 | ₩58,635 | +0.67% | 50.7만 |
|---|
| 2026.06.29 | ₩57,873 | ₩58,181 | ₩57,270 | ₩58,181 | +0.53% | 22.9만 |
|---|
| 2026.06.26 | ₩57,632 | ₩58,020 | ₩57,338 | ₩57,659 | +0.05% | 48.7만 |
|---|
| 2026.06.25 | ₩58,154 | ₩58,562 | ₩57,632 | ₩58,127 | -0.05% | 43만 |
|---|
| 2026.06.24 | ₩57,071 | ₩57,579 | ₩56,683 | ₩57,111 | +0.07% | 40만 |
|---|
| 2026.06.23 | ₩56,884 | ₩57,392 | ₩56,576 | ₩57,004 | +0.21% | 273.7만 |
|---|
| 2026.06.22 | ₩57,927 | ₩58,228 | ₩57,693 | ₩58,194 | +0.46% | 21.9만 |
|---|
| 2026.06.18 | ₩57,566 | ₩57,566 | ₩57,025 | ₩57,472 | -0.16% | 26.9만 |
|---|
| 2026.06.17 | ₩57,312 | ₩57,766 | ₩56,362 | ₩56,630 | -1.19% | 58.2만 |
|---|
| 2026.06.16 | ₩57,780 | ₩58,221 | ₩56,877 | ₩57,057 | -1.25% | 32.4만 |
|---|
| 2026.06.15 | ₩58,007 | ₩58,387 | ₩57,285 | ₩57,632 | -0.65% | 44.1만 |
|---|
| 2026.06.12 | ₩56,509 | ₩57,312 | ₩56,362 | ₩57,017 | +0.90% | 18.6만 |
|---|
| 2026.06.11 | ₩54,771 | ₩56,359 | ₩54,771 | ₩56,041 | +2.32% | 19.8만 |
|---|
| 2026.06.10 | ₩55,065 | ₩55,841 | ₩54,102 | ₩54,116 | -1.72% | 17.9만 |
|---|
| 2026.06.09 | ₩55,613 | ₩56,148 | ₩53,668 | ₩55,038 | -1.03% | 27.1만 |
|---|
| 2026.06.08 | ₩55,252 | ₩55,358 | ₩54,633 | ₩54,905 | -0.63% | 18.8만 |
|---|
| 2026.06.05 | ₩55,439 | ₩55,557 | ₩54,089 | ₩54,169 | -2.29% | 27만 |
|---|
| 2026.06.04 | ₩55,827 | ₩56,389 | ₩55,560 | ₩56,041 | +0.38% | 31.6만 |
|---|
| 2026.06.03 | ₩56,055 | ₩56,135 | ₩55,453 | ₩55,921 | -0.24% | 31.3만 |
|---|
| 2026.06.02 | ₩55,560 | ₩56,187 | ₩55,480 | ₩55,907 | +0.63% | 26.3만 |
|---|
| 2026.06.01 | ₩55,493 | ₩55,694 | ₩54,938 | ₩55,546 | +0.10% | 47.4만 |
|---|
| 2026.05.29 | ₩55,760 | ₩55,960 | ₩55,466 | ₩55,707 | -0.10% | 28.1만 |
|---|
| 2026.05.28 | ₩55,747 | ₩56,040 | ₩55,226 | ₩55,627 | -0.22% | 22.5만 |
|---|
| 2026.05.27 | ₩56,135 | ₩56,429 | ₩55,653 | ₩55,653 | -0.86% | 65.5만 |
|---|
| 2026.05.26 | ₩55,867 | ₩56,202 | ₩55,573 | ₩56,202 | +0.60% | 25.1만 |
|---|
| 2026.05.22 | ₩55,426 | ₩55,426 | ₩54,784 | ₩55,105 | -0.58% | 21.7만 |
|---|
| 2026.05.21 | ₩54,035 | ₩55,018 | ₩53,781 | ₩54,945 | +1.68% | 40.4만 |
|---|
| 2026.05.20 | ₩53,648 | ₩54,383 | ₩53,133 | ₩54,383 | +1.37% | 19.9만 |
|---|
| 2026.05.19 | ₩53,153 | ₩53,511 | ₩52,645 | ₩53,180 | +0.05% | 22.8만 |
|---|
| 2026.05.18 | ₩54,156 | ₩54,161 | ₩53,292 | ₩53,587 | -1.05% | 31만 |
|---|
| 2026.05.15 | ₩54,209 | ₩54,356 | ₩53,821 | ₩53,821 | -0.72% | 34만 |
|---|
| 2026.05.14 | ₩54,985 | ₩55,252 | ₩54,771 | ₩55,078 | +0.17% | 26.3만 |
|---|
| 2026.05.13 | ₩55,025 | ₩55,088 | ₩54,437 | ₩54,704 | -0.58% | 29.6만 |
|---|
| 2026.05.12 | ₩54,971 | ₩55,025 | ₩53,982 | ₩54,651 | -0.58% | 24.9만 |
|---|
| 2026.05.11 | ₩55,346 | ₩55,587 | ₩55,092 | ₩55,145 | -0.36% | 29만 |
|---|
| 2026.05.08 | ₩55,078 | ₩55,413 | ₩54,864 | ₩55,078 | 0.00% | 32.5만 |
|---|
| 2026.05.07 | ₩55,413 | ₩55,413 | ₩54,370 | ₩54,370 | -1.88% | 175.7만 |
|---|
| 2026.05.06 | ₩55,239 | ₩55,438 | ₩54,664 | ₩55,426 | +0.34% | 20.9만 |
|---|
| 2026.05.05 | ₩54,196 | ₩54,637 | ₩54,035 | ₩54,570 | +0.69% | 269.2만 |
|---|
| 2026.05.04 | ₩53,821 | ₩54,209 | ₩53,474 | ₩53,848 | +0.05% | 40.6만 |
|---|
| 2026.05.01 | ₩53,915 | ₩54,102 | ₩53,665 | ₩53,928 | +0.02% | 20.3만 |
|---|
| 2026.04.30 | ₩52,992 | ₩53,875 | ₩52,932 | ₩53,621 | +1.19% | 19.8만 |
|---|
| 2026.04.29 | ₩53,059 | ₩53,099 | ₩52,458 | ₩52,819 | -0.45% | 19.5만 |
|---|
| 2026.04.28 | ₩53,474 | ₩53,741 | ₩52,792 | ₩52,872 | -1.13% | 104.1만 |
|---|
| 2026.04.27 | ₩54,169 | ₩54,209 | ₩53,661 | ₩53,835 | -0.62% | 19.4만 |
|---|
| 2026.04.24 | ₩54,116 | ₩54,116 | ₩53,554 | ₩54,062 | -0.10% | 43.1만 |
|---|
| 2026.04.23 | ₩54,022 | ₩54,209 | ₩53,127 | ₩53,875 | -0.27% | 31.1만 |
|---|
| 2026.04.22 | ₩54,437 | ₩54,437 | ₩53,501 | ₩53,715 | -1.33% | 64.2만 |
|---|
| 2026.04.21 | ₩54,276 | ₩54,637 | ₩53,621 | ₩53,661 | -1.13% | 107.8만 |
|---|
| 2026.04.20 | ₩53,862 | ₩54,223 | ₩53,721 | ₩54,223 | +0.67% | 17.1만 |
|---|
| 2026.04.17 | ₩53,367 | ₩54,208 | ₩53,327 | ₩53,835 | +0.88% | 147.3만 |
|---|
| 2026.04.16 | ₩52,805 | ₩52,912 | ₩52,425 | ₩52,805 | 0.00% | 25만 |
|---|
| 2026.04.15 | ₩53,046 | ₩53,046 | ₩52,351 | ₩52,672 | -0.71% | 22만 |
|---|
| 2026.04.14 | ₩52,819 | ₩53,126 | ₩52,571 | ₩52,979 | +0.30% | 21.1만 |
|---|
| 2026.04.13 | ₩51,709 | ₩52,591 | ₩51,695 | ₩52,431 | +1.40% | 19.8만 |
|---|
| 2026.04.10 | ₩52,230 | ₩52,230 | ₩51,655 | ₩51,896 | -0.64% | 17.1만 |
|---|
| 2026.04.09 | ₩51,575 | ₩52,217 | ₩51,575 | ₩51,829 | +0.49% | 18.5만 |
|---|
| 2026.04.08 | ₩51,455 | ₩51,923 | ₩51,267 | ₩51,802 | +0.68% | 29.4만 |
|---|
| 2026.04.07 | ₩49,502 | ₩49,997 | ₩49,402 | ₩49,676 | +0.35% | 39.8만 |
|---|
| 2026.04.06 | ₩49,596 | ₩49,877 | ₩49,322 | ₩49,877 | +0.57% | 71.5만 |
|---|
| 2026.04.02 | ₩48,486 | ₩49,950 | ₩48,393 | ₩49,422 | +1.93% | 20.9만 |
|---|
| 2026.04.01 | ₩49,342 | ₩49,877 | ₩49,302 | ₩49,436 | +0.19% | 19.1만 |
|---|
| 2026.03.31 | ₩48,085 | ₩49,101 | ₩47,791 | ₩49,034 | +1.97% | 20.6만 |
|---|
| 2026.03.30 | ₩48,513 | ₩48,513 | ₩46,868 | ₩47,109 | -2.89% | 15.2만 |
|---|
| 2026.03.27 | ₩48,459 | ₩48,593 | ₩47,818 | ₩47,858 | -1.24% | 54.9만 |
|---|
| 2026.03.26 | ₩49,436 | ₩49,703 | ₩48,540 | ₩48,540 | -1.81% | 16.7만 |
|---|
| 2026.03.25 | ₩50,104 | ₩50,158 | ₩49,382 | ₩49,730 | -0.75% | 27만 |
|---|
| 2026.03.24 | ₩48,433 | ₩49,676 | ₩48,245 | ₩49,543 | +2.29% | 19.7만 |
|---|
| 2026.03.23 | ₩48,968 | ₩49,770 | ₩48,687 | ₩48,994 | +0.05% | 25.5만 |
|---|
| 2026.03.20 | ₩49,034 | ₩49,034 | ₩47,550 | ₩47,965 | -2.18% | 18.8만 |
|---|
| 2026.03.19 | ₩48,245 | ₩49,282 | ₩48,132 | ₩49,141 | +1.86% | 16.7만 |
|---|
| 2026.03.18 | ₩49,115 | ₩49,609 | ₩48,754 | ₩48,887 | -0.46% | 25.4만 |
|---|
| 2026.03.17 | ₩49,395 | ₩49,623 | ₩49,113 | ₩49,449 | +0.11% | 27.2만 |
|---|
| 2026.03.16 | ₩49,034 | ₩49,449 | ₩48,901 | ₩48,994 | -0.08% | 20.1만 |
|---|
| 2026.03.13 | ₩49,008 | ₩49,155 | ₩48,245 | ₩48,526 | -0.98% | 166.7만 |
|---|
| 2026.03.12 | ₩49,168 | ₩49,246 | ₩48,352 | ₩48,352 | -1.66% | 27.1만 |
|---|
| 2026.03.11 | ₩49,663 | ₩49,997 | ₩49,355 | ₩49,823 | +0.32% | 24.6만 |
|---|
| 2026.03.10 | ₩49,917 | ₩50,765 | ₩49,766 | ₩49,797 | -0.24% | 22만 |
|---|
| 2026.03.09 | ₩48,700 | ₩50,029 | ₩48,138 | ₩49,970 | +2.61% | 21.6만 |
|---|
| 2026.03.06 | ₩49,797 | ₩49,984 | ₩49,181 | ₩49,422 | -0.75% | 50.9만 |
|---|
| 2026.03.05 | ₩51,094 | ₩51,468 | ₩50,171 | ₩50,519 | -1.13% | 28.2만 |
|---|
| 2026.03.04 | ₩51,575 | ₩51,820 | ₩51,167 | ₩51,455 | -0.23% | 26.1만 |
|---|
| 2026.03.03 | ₩51,161 | ₩51,733 | ₩50,258 | ₩51,254 | +0.18% | 24만 |
|---|
| 2026.03.02 | ₩51,709 | ₩52,680 | ₩51,709 | ₩52,417 | +1.37% | 28.9만 |
|---|
| 2026.02.27 | ₩52,324 | ₩52,405 | ₩51,909 | ₩52,391 | +0.13% | 46.5만 |
|---|
| 2026.02.26 | ₩52,752 | ₩53,046 | ₩52,150 | ₩53,046 | +0.56% | 22.3만 |
|---|
| 2026.02.25 | ₩52,805 | ₩53,126 | ₩52,335 | ₩52,538 | -0.51% | 23.9만 |
|---|
| 2026.02.24 | ₩52,016 | ₩52,605 | ₩52,016 | ₩52,324 | +0.59% | 25만 |
|---|
| 2026.02.23 | ₩52,672 | ₩52,772 | ₩51,669 | ₩52,123 | -1.04% | 19.3만 |
|---|
| 2026.02.20 | ₩52,270 | ₩53,153 | ₩52,270 | ₩52,992 | +1.38% | 18.5만 |
|---|
| 2026.02.19 | ₩52,404 | ₩52,819 | ₩52,056 | ₩52,524 | +0.23% | 84.4만 |
|---|
| 2026.02.18 | ₩52,337 | ₩52,976 | ₩52,337 | ₩52,672 | +0.64% | 77.3만 |
|---|
| 2026.02.17 | ₩52,244 | ₩52,376 | ₩51,535 | ₩52,297 | +0.10% | 26.5만 |
|---|
| 2026.02.13 | ₩51,896 | ₩52,520 | ₩51,321 | ₩52,217 | +0.62% | 28.6만 |
|---|
| 2026.02.12 | ₩52,979 | ₩53,221 | ₩51,562 | ₩51,869 | -2.09% | 59.9만 |
|---|
| 2026.02.11 | ₩53,140 | ₩53,140 | ₩52,070 | ₩52,618 | -0.98% | 27.6만 |
|---|
| 2026.02.10 | ₩52,939 | ₩52,939 | ₩52,385 | ₩52,658 | -0.53% | 37.7만 |
|---|
| 2026.02.09 | ₩52,324 | ₩52,859 | ₩52,163 | ₩52,765 | +0.84% | 44.4만 |
|---|
| 2026.02.06 | ₩51,267 | ₩52,391 | ₩51,267 | ₩52,324 | +2.06% | 27.2만 |
|---|
| 2026.02.05 | ₩50,452 | ₩51,080 | ₩50,358 | ₩50,372 | -0.16% | 23.2만 |
|---|
| 2026.02.04 | ₩51,187 | ₩51,428 | ₩50,224 | ₩50,973 | -0.42% | 34.6만 |
|---|
| 2026.02.03 | ₩51,174 | ₩51,435 | ₩50,372 | ₩51,187 | +0.03% | 19.1만 |
|---|
| 2026.02.02 | ₩50,318 | ₩51,227 | ₩50,318 | ₩51,094 | +1.54% | 25.9만 |
|---|
| 2026.01.30 | ₩51,027 | ₩51,297 | ₩50,265 | ₩50,492 | -1.05% | 29.8만 |
|---|
| 2026.01.29 | ₩51,267 | ₩51,321 | ₩50,372 | ₩51,227 | -0.08% | 19.4만 |
|---|
| 2026.01.28 | ₩51,361 | ₩51,419 | ₩50,813 | ₩50,973 | -0.76% | 22만 |
|---|
| 2026.01.27 | ₩51,147 | ₩51,187 | ₩50,840 | ₩51,187 | +0.08% | 17만 |
|---|
| 2026.01.26 | ₩51,174 | ₩51,214 | ₩50,746 | ₩50,947 | -0.44% | 23.9만 |
|---|
| 2026.01.23 | ₩51,374 | ₩51,376 | ₩50,719 | ₩50,960 | -0.81% | 21.3만 |
|---|
| 2026.01.22 | ₩51,869 | ₩51,869 | ₩51,388 | ₩51,455 | -0.80% | 29.4만 |
|---|
| 2026.01.21 | ₩50,987 | ₩51,548 | ₩50,719 | ₩51,481 | +0.97% | 39.7만 |
|---|
| 2026.01.20 | ₩50,211 | ₩50,877 | ₩50,184 | ₩50,184 | -0.05% | 42.8만 |
|---|
| 2026.01.16 | ₩51,267 | ₩51,267 | ₩50,759 | ₩51,054 | -0.42% | 27.1만 |
|---|
| 2026.01.15 | ₩50,960 | ₩51,281 | ₩50,906 | ₩50,906 | -0.10% | 23.1만 |
|---|
| 2026.01.14 | ₩50,492 | ₩50,679 | ₩50,231 | ₩50,679 | +0.37% | 81.8만 |
|---|
| 2026.01.13 | ₩50,479 | ₩50,603 | ₩50,184 | ₩50,532 | +0.11% | 49.7만 |
|---|
| 2026.01.12 | ₩50,278 | ₩50,372 | ₩49,944 | ₩50,372 | +0.19% | 72.8만 |
|---|
| 2026.01.09 | ₩50,091 | ₩50,392 | ₩49,890 | ₩50,331 | +0.48% | 17.5만 |
|---|
| 2026.01.08 | ₩49,529 | ₩49,904 | ₩49,395 | ₩49,904 | +0.76% | 21.3만 |
|---|
| 2026.01.07 | ₩50,024 | ₩50,171 | ₩49,369 | ₩49,676 | -0.69% | 41.5만 |
|---|
| 2026.01.06 | ₩49,195 | ₩49,957 | ₩49,008 | ₩49,957 | +1.55% | 46.9만 |
|---|
| 2026.01.05 | ₩48,861 | ₩49,262 | ₩48,847 | ₩49,248 | +0.79% | 21.8만 |
|---|
| 2026.01.02 | ₩48,245 | ₩48,727 | ₩48,005 | ₩48,727 | +1.00% | 9.8만 |
|---|
| 2025.12.31 | ₩48,459 | ₩48,459 | ₩47,844 | ₩48,005 | -0.94% | 14.7만 |
|---|
| 2025.12.30 | ₩48,727 | ₩48,727 | ₩48,232 | ₩48,459 | -0.55% | 19.1만 |
|---|
| 2025.12.29 | ₩48,847 | ₩48,847 | ₩48,473 | ₩48,673 | -0.36% | 23.1만 |
|---|
| 2025.12.26 | ₩49,088 | ₩49,088 | ₩48,687 | ₩48,941 | -0.30% | 15.1만 |
|---|
| 2025.12.24 | ₩48,981 | ₩49,008 | ₩48,732 | ₩48,901 | -0.16% | 14.4만 |
|---|
| 2025.12.23 | ₩48,807 | ₩49,024 | ₩48,620 | ₩48,927 | +0.25% | 25.9만 |
|---|
| 2025.12.22 | ₩49,008 | ₩49,342 | ₩48,927 | ₩49,195 | +0.38% | 22.1만 |
|---|
| 2025.12.19 | ₩48,259 | ₩48,780 | ₩48,259 | ₩48,780 | +1.08% | 26.9만 |
|---|
| 2025.12.18 | ₩48,486 | ₩48,620 | ₩48,032 | ₩48,252 | -0.48% | 18.2만 |
|---|
| 2025.12.17 | ₩48,446 | ₩48,814 | ₩47,951 | ₩48,112 | -0.69% | 17.3만 |
|---|
| 2025.12.16 | ₩48,820 | ₩48,820 | ₩48,165 | ₩48,486 | -0.68% | 15.9만 |
|---|
| 2025.12.15 | ₩49,262 | ₩49,262 | ₩48,606 | ₩48,807 | -0.92% | 17.2만 |
|---|
| 2025.12.12 | ₩49,756 | ₩49,756 | ₩48,754 | ₩49,008 | -1.50% | 17.1만 |
|---|
| 2025.12.11 | ₩49,061 | ₩49,690 | ₩49,008 | ₩49,690 | +1.28% | 10.4만 |
|---|
| 2025.12.10 | ₩48,326 | ₩49,202 | ₩48,203 | ₩49,128 | +1.66% | 18.8만 |
|---|
| 2025.12.09 | ₩48,299 | ₩48,673 | ₩48,232 | ₩48,406 | +0.22% | 15.9만 |
|---|
| 2025.12.08 | ₩48,927 | ₩48,927 | ₩48,326 | ₩48,526 | -0.82% | 24.3만 |
|---|
| 2025.12.05 | ₩48,486 | ₩48,794 | ₩48,453 | ₩48,606 | +0.25% | 16.3만 |
|---|
| 2025.12.04 | ₩48,112 | ₩48,553 | ₩47,943 | ₩48,500 | +0.81% | 14.2만 |
|---|
| 2025.12.03 | ₩47,577 | ₩48,165 | ₩47,497 | ₩48,165 | +1.24% | 17.1만 |
|---|
| 2025.12.02 | ₩47,831 | ₩47,965 | ₩47,457 | ₩47,590 | -0.50% | 22.2만 |
|---|
| 2025.12.01 | ₩47,497 | ₩48,026 | ₩47,497 | ₩47,737 | +0.51% | 14.5만 |
|---|
| 2025.11.28 | ₩47,965 | ₩48,072 | ₩47,822 | ₩48,072 | +0.22% | 6.9만 |
|---|
| 2025.11.26 | ₩47,590 | ₩48,032 | ₩47,497 | ₩47,831 | +0.51% | 36.2만 |
|---|
| 2025.11.25 | ₩46,775 | ₩47,510 | ₩46,587 | ₩47,510 | +1.57% | 22.5만 |
|---|
| 2025.11.24 | ₩46,066 | ₩46,668 | ₩46,014 | ₩46,668 | +1.31% | 18.8만 |
|---|
| 2025.11.21 | ₩44,996 | ₩46,167 | ₩44,969 | ₩45,772 | +1.72% | 24.7만 |
|---|
| 2025.11.20 | ₩46,213 | ₩46,427 | ₩44,769 | ₩44,796 | -3.07% | 21.7만 |
|---|
| 2025.11.19 | ₩45,651 | ₩45,802 | ₩45,383 | ₩45,705 | +0.12% | 45.1만 |
|---|
| 2025.11.18 | ₩45,130 | ₩45,772 | ₩45,044 | ₩45,483 | +0.78% | 18.6만 |
|---|
| 2025.11.17 | ₩46,079 | ₩46,253 | ₩45,197 | ₩45,451 | -1.36% | 23만 |
|---|
| 2025.11.14 | ₩45,558 | ₩46,523 | ₩45,558 | ₩46,173 | +1.35% | 29.4만 |
|---|
| 2025.11.13 | ₩47,082 | ₩47,376 | ₩46,026 | ₩46,186 | -1.90% | 14.6만 |
|---|
| 2025.11.12 | ₩47,350 | ₩47,604 | ₩47,176 | ₩47,197 | -0.32% | 14.6만 |
|---|
| 2025.11.11 | ₩47,149 | ₩47,309 | ₩46,775 | ₩47,189 | +0.09% | 10.1만 |
|---|
| 2025.11.10 | ₩47,189 | ₩47,296 | ₩46,714 | ₩47,095 | -0.20% | 14.5만 |
|---|
| 2025.11.07 | ₩45,919 | ₩46,734 | ₩45,762 | ₩46,641 | +1.57% | 22.8만 |
|---|
| 2025.11.06 | ₩46,654 | ₩46,801 | ₩45,990 | ₩46,293 | -0.77% | 11.7만 |
|---|
| 2025.11.05 | ₩46,427 | ₩46,868 | ₩46,273 | ₩46,748 | +0.69% | 13.9만 |
|---|
| 2025.11.04 | ₩46,627 | ₩46,815 | ₩46,347 | ₩46,547 | -0.17% | 12.8만 |
|---|
| 2025.11.03 | ₩47,095 | ₩47,149 | ₩46,494 | ₩46,908 | -0.40% | 14.9만 |
|---|
| 2025.10.31 | ₩47,269 | ₩47,296 | ₩46,815 | ₩47,283 | +0.03% | 12.2만 |
|---|
| 2025.10.30 | ₩47,149 | ₩47,572 | ₩46,952 | ₩47,082 | -0.14% | 18.4만 |
|---|
| 2025.10.29 | ₩47,523 | ₩47,832 | ₩47,109 | ₩47,363 | -0.34% | 10.3만 |
|---|
| 2025.10.28 | ₩47,871 | ₩47,871 | ₩47,490 | ₩47,670 | -0.42% | 18.6만 |
|---|
| 2025.10.27 | ₩48,219 | ₩48,219 | ₩47,831 | ₩48,005 | -0.44% | 13.1만 |
|---|
| 2025.10.24 | ₩47,938 | ₩48,040 | ₩47,657 | ₩47,737 | -0.42% | 11.1만 |
|---|
| 2025.10.23 | ₩46,989 | ₩47,510 | ₩46,857 | ₩47,510 | +1.11% | 10.9만 |
|---|
| 2025.10.22 | ₩47,283 | ₩47,383 | ₩46,559 | ₩46,882 | -0.85% | 10.2만 |
|---|
| 2025.10.21 | ₩47,136 | ₩47,457 | ₩47,003 | ₩47,350 | +0.45% | 9.6만 |
|---|
| 2025.10.20 | ₩47,109 | ₩47,309 | ₩46,963 | ₩47,229 | +0.26% | 12만 |
|---|
| 2025.10.17 | ₩46,427 | ₩46,720 | ₩46,200 | ₩46,601 | +0.37% | 9.7만 |
|---|
| 2025.10.16 | ₩47,390 | ₩47,390 | ₩46,327 | ₩46,507 | -1.86% | 9.1만 |
|---|
| 2025.10.15 | ₩47,363 | ₩47,403 | ₩46,587 | ₩47,042 | -0.68% | 10.6만 |
|---|
| 2025.10.14 | ₩45,892 | ₩47,055 | ₩45,879 | ₩46,841 | +2.07% | 13.5만 |
|---|
| 2025.10.13 | ₩46,200 | ₩46,482 | ₩45,986 | ₩46,380 | +0.39% | 5.6만 |
|---|
| 2025.10.10 | ₩46,975 | ₩46,975 | ₩45,471 | ₩45,518 | -3.10% | 148.1만 |
|---|