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 | ₩55,008 | ₩55,088 | ₩54,581 | ₩54,942 | -0.12% | 45.9만 |
| 2026.10.08 | ₩54,435 | ₩54,808 | ₩54,021 | ₩54,621 | +0.34% | 103.2만 |
| 2026.10.07 | ₩55,128 | ₩55,128 | ₩54,448 | ₩54,621 | -0.92% | 57.4만 |
| 2026.10.06 | ₩56,036 | ₩56,036 | ₩55,469 | ₩55,569 | -0.83% | 51.1만 |
| 2026.10.05 | ₩55,408 | ₩55,915 | ₩55,035 | ₩55,622 | +0.39% | 86.3만 |
| 2026.10.02 | ₩55,208 | ₩55,515 | ₩55,082 | ₩55,275 | +0.12% | 92.5만 |
| 2026.10.01 | ₩54,448 | ₩54,861 | ₩53,981 | ₩54,781 | +0.61% | 90.7만 |
| 2026.09.30 | ₩54,915 | ₩54,915 | ₩54,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,301 |
| -1.12% |
| 78.1만 |
| 2026.09.29 | ₩54,781 | ₩54,861 | ₩54,221 | ₩54,581 | -0.37% | 108.8만 |
|---|
| 2026.09.28 | ₩54,688 | ₩54,935 | ₩54,401 | ₩54,675 | -0.02% | 56.1만 |
|---|
| 2026.09.25 | ₩55,022 | ₩55,208 | ₩54,715 | ₩55,062 | +0.07% | 61.8만 |
|---|
| 2026.09.24 | ₩54,821 | ₩54,902 | ₩54,381 | ₩54,755 | -0.12% | 61.7만 |
|---|
| 2026.09.23 | ₩55,315 | ₩55,395 | ₩54,915 | ₩55,062 | -0.46% | 51.7만 |
|---|
| 2026.09.22 | ₩55,489 | ₩55,662 | ₩55,248 | ₩55,475 | -0.02% | 40.6만 |
|---|
| 2026.09.21 | ₩55,529 | ₩55,529 | ₩55,095 | ₩55,235 | -0.53% | 48.8만 |
|---|
| 2026.09.18 | ₩55,275 | ₩55,449 | ₩54,768 | ₩55,115 | -0.29% | 53.3만 |
|---|
| 2026.09.17 | ₩55,782 | ₩55,782 | ₩55,208 | ₩55,355 | -0.77% | 31.4만 |
|---|
| 2026.09.16 | ₩55,315 | ₩55,502 | ₩54,341 | ₩54,875 | -0.80% | 46.7만 |
|---|
| 2026.09.15 | ₩55,449 | ₩55,509 | ₩55,022 | ₩55,182 | -0.48% | 37.4만 |
|---|
| 2026.09.14 | ₩55,435 | ₩55,675 | ₩55,282 | ₩55,422 | -0.02% | 31.9만 |
|---|
| 2026.09.11 | ₩56,089 | ₩56,089 | ₩55,699 | ₩55,902 | -0.33% | 36.8만 |
|---|
| 2026.09.10 | ₩55,715 | ₩55,755 | ₩55,335 | ₩55,462 | -0.45% | 39.8만 |
|---|
| 2026.09.09 | ₩56,543 | ₩56,543 | ₩55,981 | ₩56,049 | -0.87% | 28만 |
|---|
| 2026.09.08 | ₩56,983 | ₩57,023 | ₩56,623 | ₩56,663 | -0.56% | 35.7만 |
|---|
| 2026.09.04 | ₩56,689 | ₩57,163 | ₩56,561 | ₩57,076 | +0.68% | 30.6만 |
|---|
| 2026.09.03 | ₩56,889 | ₩56,936 | ₩56,396 | ₩56,929 | +0.07% | 55.6만 |
|---|
| 2026.09.02 | ₩56,236 | ₩56,643 | ₩56,236 | ₩56,569 | +0.59% | 37.6만 |
|---|
| 2026.09.01 | ₩56,476 | ₩56,689 | ₩56,049 | ₩56,156 | -0.57% | 31.9만 |
|---|
| 2026.08.31 | ₩57,116 | ₩57,116 | ₩56,663 | ₩56,836 | -0.49% | 38.5만 |
|---|
| 2026.08.28 | ₩58,117 | ₩58,184 | ₩57,156 | ₩57,156 | -1.65% | 28.5만 |
|---|
| 2026.08.27 | ₩58,010 | ₩58,210 | ₩57,837 | ₩58,050 | +0.07% | 35.3만 |
|---|
| 2026.08.26 | ₩57,743 | ₩58,184 | ₩57,743 | ₩58,090 | +0.60% | 34.7만 |
|---|
| 2026.08.25 | ₩58,010 | ₩58,010 | ₩57,623 | ₩57,837 | -0.30% | 42.4만 |
|---|
| 2026.08.24 | ₩58,010 | ₩58,010 | ₩57,543 | ₩57,717 | -0.51% | 31만 |
|---|
| 2026.08.21 | ₩58,197 | ₩58,424 | ₩57,883 | ₩58,157 | -0.07% | 24.2만 |
|---|
| 2026.08.20 | ₩58,104 | ₩58,264 | ₩57,730 | ₩57,810 | -0.51% | 93.4만 |
|---|
| 2026.08.19 | ₩59,198 | ₩59,198 | ₩58,357 | ₩58,584 | -1.04% | 45.8만 |
|---|
| 2026.08.18 | ₩59,158 | ₩59,158 | ₩58,514 | ₩58,571 | -0.99% | 40.5만 |
|---|
| 2026.08.17 | ₩59,584 | ₩59,705 | ₩59,470 | ₩59,518 | -0.11% | 55.3만 |
|---|
| 2026.08.14 | ₩59,384 | ₩59,731 | ₩59,299 | ₩59,731 | +0.58% | 31.5만 |
|---|
| 2026.08.13 | ₩59,638 | ₩59,638 | ₩59,184 | ₩59,264 | -0.63% | 38.9만 |
|---|
| 2026.08.12 | ₩59,504 | ₩59,504 | ₩58,984 | ₩59,424 | -0.13% | 65.3만 |
|---|
| 2026.08.11 | ₩59,131 | ₩59,264 | ₩58,851 | ₩58,851 | -0.47% | 56.5만 |
|---|
| 2026.08.10 | ₩59,224 | ₩59,251 | ₩58,824 | ₩58,991 | -0.39% | 43만 |
|---|
| 2026.08.07 | ₩59,091 | ₩59,355 | ₩58,877 | ₩59,251 | +0.27% | 29.2만 |
|---|
| 2026.08.06 | ₩58,717 | ₩59,104 | ₩58,477 | ₩58,504 | -0.36% | 66.7만 |
|---|
| 2026.08.05 | ₩59,051 | ₩59,264 | ₩58,691 | ₩58,717 | -0.56% | 47.1만 |
|---|
| 2026.08.04 | ₩58,090 | ₩58,997 | ₩57,863 | ₩58,891 | +1.38% | 34.2만 |
|---|
| 2026.08.03 | ₩57,130 | ₩57,623 | ₩56,969 | ₩57,557 | +0.75% | 47.7만 |
|---|
| 2026.07.31 | ₩57,637 | ₩57,637 | ₩56,489 | ₩57,050 | -1.02% | 28.3만 |
|---|
| 2026.07.30 | ₩57,050 | ₩57,236 | ₩56,289 | ₩57,236 | +0.33% | 29.2만 |
|---|
| 2026.07.29 | ₩57,183 | ₩57,183 | ₩56,236 | ₩56,369 | -1.42% | 94.2만 |
|---|
| 2026.07.28 | ₩57,343 | ₩57,476 | ₩56,936 | ₩57,476 | +0.23% | 32.1만 |
|---|
| 2026.07.27 | ₩57,476 | ₩57,770 | ₩56,943 | ₩57,276 | -0.35% | 44.4만 |
|---|
| 2026.07.24 | ₩57,236 | ₩57,476 | ₩56,836 | ₩57,076 | -0.28% | 35.9만 |
|---|
| 2026.07.23 | ₩56,609 | ₩57,143 | ₩56,609 | ₩57,023 | +0.73% | 50만 |
|---|
| 2026.07.22 | ₩57,010 | ₩57,383 | ₩56,987 | ₩57,063 | +0.09% | 29.9만 |
|---|
| 2026.07.21 | ₩56,756 | ₩57,356 | ₩56,569 | ₩57,356 | +1.06% | 30만 |
|---|
| 2026.07.20 | ₩57,276 | ₩57,276 | ₩56,382 | ₩56,422 | -1.49% | 29.9만 |
|---|
| 2026.07.17 | ₩56,609 | ₩57,263 | ₩56,492 | ₩57,103 | +0.87% | 26.4만 |
|---|
| 2026.07.16 | ₩56,769 | ₩57,490 | ₩56,769 | ₩57,343 | +1.01% | 37.3만 |
|---|
| 2026.07.15 | ₩57,410 | ₩57,410 | ₩56,783 | ₩57,210 | -0.35% | 35만 |
|---|
| 2026.07.14 | ₩57,436 | ₩57,502 | ₩56,956 | ₩57,143 | -0.51% | 60.9만 |
|---|
| 2026.07.13 | ₩57,557 | ₩57,557 | ₩56,756 | ₩56,849 | -1.23% | 27만 |
|---|
| 2026.07.10 | ₩57,730 | ₩57,730 | ₩57,050 | ₩57,570 | -0.28% | 24.3만 |
|---|
| 2026.07.09 | ₩57,356 | ₩57,823 | ₩57,276 | ₩57,650 | +0.51% | 42.2만 |
|---|
| 2026.07.08 | ₩57,290 | ₩57,290 | ₩56,249 | ₩56,809 | -0.84% | 36.1만 |
|---|
| 2026.07.07 | ₩58,197 | ₩58,197 | ₩57,234 | ₩57,290 | -1.56% | 39.2만 |
|---|
| 2026.07.06 | ₩57,943 | ₩58,217 | ₩57,890 | ₩58,104 | +0.28% | 24.5만 |
|---|
| 2026.07.02 | ₩58,544 | ₩58,757 | ₩57,154 | ₩57,863 | -1.16% | 22.3만 |
|---|
| 2026.07.01 | ₩58,357 | ₩58,624 | ₩57,870 | ₩58,144 | -0.37% | 35.4만 |
|---|
| 2026.06.30 | ₩58,117 | ₩58,557 | ₩57,863 | ₩58,504 | +0.67% | 50.7만 |
|---|
| 2026.06.29 | ₩57,743 | ₩58,050 | ₩57,142 | ₩58,050 | +0.53% | 22.9만 |
|---|
| 2026.06.26 | ₩57,503 | ₩57,890 | ₩57,210 | ₩57,530 | +0.05% | 48.7만 |
|---|
| 2026.06.25 | ₩58,023 | ₩58,430 | ₩57,503 | ₩57,997 | -0.05% | 43만 |
|---|
| 2026.06.24 | ₩56,943 | ₩57,450 | ₩56,556 | ₩56,983 | +0.07% | 40만 |
|---|
| 2026.06.23 | ₩56,756 | ₩57,263 | ₩56,449 | ₩56,876 | +0.21% | 273.7만 |
|---|
| 2026.06.22 | ₩57,797 | ₩58,097 | ₩57,563 | ₩58,064 | +0.46% | 21.9만 |
|---|
| 2026.06.18 | ₩57,436 | ₩57,436 | ₩56,897 | ₩57,343 | -0.16% | 26.9만 |
|---|
| 2026.06.17 | ₩57,183 | ₩57,637 | ₩56,236 | ₩56,503 | -1.19% | 58.2만 |
|---|
| 2026.06.16 | ₩57,650 | ₩58,090 | ₩56,749 | ₩56,929 | -1.25% | 32.4만 |
|---|
| 2026.06.15 | ₩57,877 | ₩58,256 | ₩57,156 | ₩57,503 | -0.65% | 44.1만 |
|---|
| 2026.06.12 | ₩56,382 | ₩57,183 | ₩56,236 | ₩56,889 | +0.90% | 18.6만 |
|---|
| 2026.06.11 | ₩54,648 | ₩56,233 | ₩54,648 | ₩55,915 | +2.32% | 19.8만 |
|---|
| 2026.06.10 | ₩54,942 | ₩55,715 | ₩53,981 | ₩53,994 | -1.72% | 17.9만 |
|---|
| 2026.06.09 | ₩55,489 | ₩56,022 | ₩53,547 | ₩54,915 | -1.03% | 27.1만 |
|---|
| 2026.06.08 | ₩55,128 | ₩55,234 | ₩54,511 | ₩54,781 | -0.63% | 18.8만 |
|---|
| 2026.06.05 | ₩55,315 | ₩55,433 | ₩53,968 | ₩54,048 | -2.29% | 27만 |
|---|
| 2026.06.04 | ₩55,702 | ₩56,262 | ₩55,435 | ₩55,915 | +0.38% | 31.6만 |
|---|
| 2026.06.03 | ₩55,929 | ₩56,009 | ₩55,328 | ₩55,795 | -0.24% | 31.3만 |
|---|
| 2026.06.02 | ₩55,435 | ₩56,061 | ₩55,355 | ₩55,782 | +0.63% | 26.3만 |
|---|
| 2026.06.01 | ₩55,368 | ₩55,569 | ₩54,815 | ₩55,422 | +0.10% | 47.4만 |
|---|
| 2026.05.29 | ₩55,635 | ₩55,834 | ₩55,342 | ₩55,582 | -0.10% | 28.1만 |
|---|
| 2026.05.28 | ₩55,622 | ₩55,914 | ₩55,102 | ₩55,502 | -0.22% | 22.5만 |
|---|
| 2026.05.27 | ₩56,009 | ₩56,302 | ₩55,529 | ₩55,529 | -0.86% | 65.5만 |
|---|
| 2026.05.26 | ₩55,742 | ₩56,076 | ₩55,449 | ₩56,076 | +0.60% | 25.1만 |
|---|
| 2026.05.22 | ₩55,302 | ₩55,302 | ₩54,661 | ₩54,982 | -0.58% | 21.7만 |
|---|
| 2026.05.21 | ₩53,914 | ₩54,895 | ₩53,661 | ₩54,821 | +1.68% | 40.4만 |
|---|
| 2026.05.20 | ₩53,527 | ₩54,261 | ₩53,014 | ₩54,261 | +1.37% | 19.9만 |
|---|
| 2026.05.19 | ₩53,034 | ₩53,391 | ₩52,527 | ₩53,060 | +0.05% | 22.8만 |
|---|
| 2026.05.18 | ₩54,034 | ₩54,040 | ₩53,172 | ₩53,467 | -1.05% | 31만 |
|---|
| 2026.05.15 | ₩54,088 | ₩54,234 | ₩53,701 | ₩53,701 | -0.72% | 34만 |
|---|
| 2026.05.14 | ₩54,861 | ₩55,128 | ₩54,648 | ₩54,955 | +0.17% | 26.3만 |
|---|
| 2026.05.13 | ₩54,902 | ₩54,964 | ₩54,314 | ₩54,581 | -0.58% | 29.6만 |
|---|
| 2026.05.12 | ₩54,848 | ₩54,902 | ₩53,861 | ₩54,528 | -0.58% | 24.9만 |
|---|
| 2026.05.11 | ₩55,222 | ₩55,462 | ₩54,968 | ₩55,022 | -0.36% | 29만 |
|---|
| 2026.05.08 | ₩54,955 | ₩55,288 | ₩54,741 | ₩54,955 | 0.00% | 32.5만 |
|---|
| 2026.05.07 | ₩55,288 | ₩55,288 | ₩54,248 | ₩54,248 | -1.88% | 175.7만 |
|---|
| 2026.05.06 | ₩55,115 | ₩55,314 | ₩54,541 | ₩55,302 | +0.34% | 20.9만 |
|---|
| 2026.05.05 | ₩54,074 | ₩54,515 | ₩53,914 | ₩54,448 | +0.69% | 269.2만 |
|---|
| 2026.05.04 | ₩53,701 | ₩54,088 | ₩53,354 | ₩53,727 | +0.05% | 40.6만 |
|---|
| 2026.05.01 | ₩53,794 | ₩53,981 | ₩53,545 | ₩53,807 | +0.02% | 20.3만 |
|---|
| 2026.04.30 | ₩52,874 | ₩53,754 | ₩52,814 | ₩53,501 | +1.19% | 19.8만 |
|---|
| 2026.04.29 | ₩52,940 | ₩52,980 | ₩52,340 | ₩52,700 | -0.45% | 19.5만 |
|---|
| 2026.04.28 | ₩53,354 | ₩53,621 | ₩52,673 | ₩52,753 | -1.13% | 104.1만 |
|---|
| 2026.04.27 | ₩54,048 | ₩54,088 | ₩53,541 | ₩53,714 | -0.62% | 19.4만 |
|---|
| 2026.04.24 | ₩53,994 | ₩53,994 | ₩53,434 | ₩53,941 | -0.10% | 43.1만 |
|---|
| 2026.04.23 | ₩53,901 | ₩54,088 | ₩53,008 | ₩53,754 | -0.27% | 31.1만 |
|---|
| 2026.04.22 | ₩54,314 | ₩54,314 | ₩53,381 | ₩53,594 | -1.33% | 64.2만 |
|---|
| 2026.04.21 | ₩54,154 | ₩54,515 | ₩53,501 | ₩53,541 | -1.13% | 107.8만 |
|---|
| 2026.04.20 | ₩53,741 | ₩54,101 | ₩53,601 | ₩54,101 | +0.67% | 17.1만 |
|---|
| 2026.04.17 | ₩53,247 | ₩54,086 | ₩53,207 | ₩53,714 | +0.88% | 147.3만 |
|---|
| 2026.04.16 | ₩52,687 | ₩52,794 | ₩52,308 | ₩52,687 | 0.00% | 25만 |
|---|
| 2026.04.15 | ₩52,927 | ₩52,927 | ₩52,233 | ₩52,553 | -0.71% | 22만 |
|---|
| 2026.04.14 | ₩52,700 | ₩53,007 | ₩52,453 | ₩52,860 | +0.30% | 21.1만 |
|---|
| 2026.04.13 | ₩51,593 | ₩52,473 | ₩51,579 | ₩52,313 | +1.40% | 19.8만 |
|---|
| 2026.04.10 | ₩52,113 | ₩52,113 | ₩51,539 | ₩51,780 | -0.64% | 17.1만 |
|---|
| 2026.04.09 | ₩51,459 | ₩52,100 | ₩51,459 | ₩51,713 | +0.49% | 18.5만 |
|---|
| 2026.04.08 | ₩51,339 | ₩51,806 | ₩51,152 | ₩51,686 | +0.68% | 29.4만 |
|---|
| 2026.04.07 | ₩49,391 | ₩49,885 | ₩49,291 | ₩49,565 | +0.35% | 39.8만 |
|---|
| 2026.04.06 | ₩49,485 | ₩49,765 | ₩49,211 | ₩49,765 | +0.57% | 71.5만 |
|---|
| 2026.04.02 | ₩48,377 | ₩49,838 | ₩48,284 | ₩49,311 | +1.93% | 20.9만 |
|---|
| 2026.04.01 | ₩49,231 | ₩49,765 | ₩49,191 | ₩49,325 | +0.19% | 19.1만 |
|---|
| 2026.03.31 | ₩47,977 | ₩48,991 | ₩47,684 | ₩48,924 | +1.97% | 20.6만 |
|---|
| 2026.03.30 | ₩48,404 | ₩48,404 | ₩46,763 | ₩47,003 | -2.89% | 15.2만 |
|---|
| 2026.03.27 | ₩48,351 | ₩48,484 | ₩47,710 | ₩47,750 | -1.24% | 54.9만 |
|---|
| 2026.03.26 | ₩49,325 | ₩49,591 | ₩48,431 | ₩48,431 | -1.81% | 16.7만 |
|---|
| 2026.03.25 | ₩49,992 | ₩50,045 | ₩49,271 | ₩49,618 | -0.75% | 27만 |
|---|
| 2026.03.24 | ₩48,324 | ₩49,565 | ₩48,137 | ₩49,431 | +2.29% | 19.7만 |
|---|
| 2026.03.23 | ₩48,858 | ₩49,658 | ₩48,577 | ₩48,884 | +0.05% | 25.5만 |
|---|
| 2026.03.20 | ₩48,924 | ₩48,924 | ₩47,443 | ₩47,857 | -2.18% | 18.8만 |
|---|
| 2026.03.19 | ₩48,137 | ₩49,171 | ₩48,024 | ₩49,031 | +1.86% | 16.7만 |
|---|
| 2026.03.18 | ₩49,004 | ₩49,498 | ₩48,644 | ₩48,778 | -0.46% | 25.4만 |
|---|
| 2026.03.17 | ₩49,285 | ₩49,511 | ₩49,003 | ₩49,338 | +0.11% | 27.2만 |
|---|
| 2026.03.16 | ₩48,924 | ₩49,338 | ₩48,791 | ₩48,884 | -0.08% | 20.1만 |
|---|
| 2026.03.13 | ₩48,898 | ₩49,044 | ₩48,137 | ₩48,417 | -0.98% | 166.7만 |
|---|
| 2026.03.12 | ₩49,058 | ₩49,135 | ₩48,244 | ₩48,244 | -1.66% | 27.1만 |
|---|
| 2026.03.11 | ₩49,551 | ₩49,885 | ₩49,245 | ₩49,712 | +0.32% | 24.6만 |
|---|
| 2026.03.10 | ₩49,805 | ₩50,651 | ₩49,654 | ₩49,685 | -0.24% | 22만 |
|---|
| 2026.03.09 | ₩48,591 | ₩49,917 | ₩48,030 | ₩49,858 | +2.61% | 21.6만 |
|---|
| 2026.03.06 | ₩49,685 | ₩49,872 | ₩49,071 | ₩49,311 | -0.75% | 50.9만 |
|---|
| 2026.03.05 | ₩50,979 | ₩51,353 | ₩50,058 | ₩50,405 | -1.13% | 28.2만 |
|---|
| 2026.03.04 | ₩51,459 | ₩51,703 | ₩51,052 | ₩51,339 | -0.23% | 26.1만 |
|---|
| 2026.03.03 | ₩51,046 | ₩51,617 | ₩50,145 | ₩51,139 | +0.18% | 24만 |
|---|
| 2026.03.02 | ₩51,593 | ₩52,561 | ₩51,593 | ₩52,300 | +1.37% | 28.9만 |
|---|
| 2026.02.27 | ₩52,206 | ₩52,288 | ₩51,793 | ₩52,273 | +0.13% | 46.5만 |
|---|
| 2026.02.26 | ₩52,633 | ₩52,927 | ₩52,033 | ₩52,927 | +0.56% | 22.3만 |
|---|
| 2026.02.25 | ₩52,687 | ₩53,007 | ₩52,217 | ₩52,420 | -0.51% | 23.9만 |
|---|
| 2026.02.24 | ₩51,900 | ₩52,487 | ₩51,900 | ₩52,206 | +0.59% | 25만 |
|---|
| 2026.02.23 | ₩52,553 | ₩52,653 | ₩51,553 | ₩52,006 | -1.04% | 19.3만 |
|---|
| 2026.02.20 | ₩52,153 | ₩53,034 | ₩52,153 | ₩52,874 | +1.38% | 18.5만 |
|---|
| 2026.02.19 | ₩52,287 | ₩52,700 | ₩51,940 | ₩52,407 | +0.23% | 84.4만 |
|---|
| 2026.02.18 | ₩52,220 | ₩52,858 | ₩52,220 | ₩52,553 | +0.64% | 77.3만 |
|---|
| 2026.02.17 | ₩52,126 | ₩52,258 | ₩51,419 | ₩52,180 | +0.10% | 26.5만 |
|---|
| 2026.02.13 | ₩51,780 | ₩52,403 | ₩51,206 | ₩52,100 | +0.62% | 28.6만 |
|---|
| 2026.02.12 | ₩52,860 | ₩53,102 | ₩51,446 | ₩51,753 | -2.09% | 59.9만 |
|---|
| 2026.02.11 | ₩53,020 | ₩53,020 | ₩51,953 | ₩52,500 | -0.98% | 27.6만 |
|---|
| 2026.02.10 | ₩52,820 | ₩52,820 | ₩52,268 | ₩52,540 | -0.53% | 37.7만 |
|---|
| 2026.02.09 | ₩52,206 | ₩52,740 | ₩52,046 | ₩52,647 | +0.84% | 44.4만 |
|---|
| 2026.02.06 | ₩51,152 | ₩52,273 | ₩51,152 | ₩52,206 | +2.06% | 27.2만 |
|---|
| 2026.02.05 | ₩50,339 | ₩50,966 | ₩50,245 | ₩50,259 | -0.16% | 23.2만 |
|---|
| 2026.02.04 | ₩51,072 | ₩51,313 | ₩50,112 | ₩50,859 | -0.42% | 34.6만 |
|---|
| 2026.02.03 | ₩51,059 | ₩51,319 | ₩50,259 | ₩51,072 | +0.03% | 19.1만 |
|---|
| 2026.02.02 | ₩50,205 | ₩51,112 | ₩50,205 | ₩50,979 | +1.54% | 25.9만 |
|---|
| 2026.01.30 | ₩50,912 | ₩51,182 | ₩50,152 | ₩50,379 | -1.05% | 29.8만 |
|---|
| 2026.01.29 | ₩51,152 | ₩51,206 | ₩50,259 | ₩51,112 | -0.08% | 19.4만 |
|---|
| 2026.01.28 | ₩51,246 | ₩51,303 | ₩50,699 | ₩50,859 | -0.76% | 22만 |
|---|
| 2026.01.27 | ₩51,032 | ₩51,072 | ₩50,726 | ₩51,072 | +0.08% | 17만 |
|---|
| 2026.01.26 | ₩51,059 | ₩51,099 | ₩50,632 | ₩50,832 | -0.44% | 23.9만 |
|---|
| 2026.01.23 | ₩51,259 | ₩51,261 | ₩50,605 | ₩50,846 | -0.81% | 21.3만 |
|---|
| 2026.01.22 | ₩51,753 | ₩51,753 | ₩51,273 | ₩51,339 | -0.80% | 29.4만 |
|---|
| 2026.01.21 | ₩50,872 | ₩51,433 | ₩50,605 | ₩51,366 | +0.97% | 39.7만 |
|---|
| 2026.01.20 | ₩50,098 | ₩50,763 | ₩50,072 | ₩50,072 | -0.05% | 42.8만 |
|---|
| 2026.01.16 | ₩51,152 | ₩51,152 | ₩50,645 | ₩50,939 | -0.42% | 27.1만 |
|---|
| 2026.01.15 | ₩50,846 | ₩51,166 | ₩50,792 | ₩50,792 | -0.10% | 23.1만 |
|---|
| 2026.01.14 | ₩50,379 | ₩50,565 | ₩50,118 | ₩50,565 | +0.37% | 81.8만 |
|---|
| 2026.01.13 | ₩50,365 | ₩50,489 | ₩50,072 | ₩50,419 | +0.11% | 49.7만 |
|---|
| 2026.01.12 | ₩50,165 | ₩50,259 | ₩49,832 | ₩50,259 | +0.19% | 72.8만 |
|---|
| 2026.01.09 | ₩49,978 | ₩50,279 | ₩49,778 | ₩50,219 | +0.48% | 17.5만 |
|---|
| 2026.01.08 | ₩49,418 | ₩49,792 | ₩49,285 | ₩49,792 | +0.76% | 21.3만 |
|---|
| 2026.01.07 | ₩49,912 | ₩50,058 | ₩49,258 | ₩49,565 | -0.69% | 41.5만 |
|---|
| 2026.01.06 | ₩49,084 | ₩49,845 | ₩48,898 | ₩49,845 | +1.55% | 46.9만 |
|---|
| 2026.01.05 | ₩48,751 | ₩49,151 | ₩48,738 | ₩49,138 | +0.79% | 21.8만 |
|---|
| 2026.01.02 | ₩48,137 | ₩48,618 | ₩47,897 | ₩48,618 | +1.00% | 9.8만 |
|---|
| 2025.12.31 | ₩48,351 | ₩48,351 | ₩47,737 | ₩47,897 | -0.94% | 14.7만 |
|---|
| 2025.12.30 | ₩48,618 | ₩48,618 | ₩48,124 | ₩48,351 | -0.55% | 19.1만 |
|---|
| 2025.12.29 | ₩48,738 | ₩48,738 | ₩48,364 | ₩48,564 | -0.36% | 23.1만 |
|---|
| 2025.12.26 | ₩48,978 | ₩48,978 | ₩48,577 | ₩48,831 | -0.30% | 15.1만 |
|---|
| 2025.12.24 | ₩48,871 | ₩48,898 | ₩48,623 | ₩48,791 | -0.16% | 14.4만 |
|---|
| 2025.12.23 | ₩48,698 | ₩48,914 | ₩48,511 | ₩48,818 | +0.25% | 25.9만 |
|---|
| 2025.12.22 | ₩48,898 | ₩49,231 | ₩48,818 | ₩49,084 | +0.38% | 22.1만 |
|---|
| 2025.12.19 | ₩48,151 | ₩48,671 | ₩48,151 | ₩48,671 | +1.08% | 26.9만 |
|---|
| 2025.12.18 | ₩48,377 | ₩48,511 | ₩47,924 | ₩48,144 | -0.48% | 18.2만 |
|---|
| 2025.12.17 | ₩48,337 | ₩48,704 | ₩47,844 | ₩48,004 | -0.69% | 17.3만 |
|---|
| 2025.12.16 | ₩48,711 | ₩48,711 | ₩48,057 | ₩48,377 | -0.68% | 15.9만 |
|---|
| 2025.12.15 | ₩49,151 | ₩49,151 | ₩48,497 | ₩48,698 | -0.92% | 17.2만 |
|---|
| 2025.12.12 | ₩49,645 | ₩49,645 | ₩48,644 | ₩48,898 | -1.50% | 17.1만 |
|---|
| 2025.12.11 | ₩48,951 | ₩49,578 | ₩48,898 | ₩49,578 | +1.28% | 10.4만 |
|---|
| 2025.12.10 | ₩48,217 | ₩49,091 | ₩48,095 | ₩49,018 | +1.66% | 18.8만 |
|---|
| 2025.12.09 | ₩48,191 | ₩48,564 | ₩48,124 | ₩48,297 | +0.22% | 15.9만 |
|---|
| 2025.12.08 | ₩48,818 | ₩48,818 | ₩48,217 | ₩48,417 | -0.82% | 24.3만 |
|---|
| 2025.12.05 | ₩48,377 | ₩48,684 | ₩48,344 | ₩48,497 | +0.25% | 16.3만 |
|---|
| 2025.12.04 | ₩48,004 | ₩48,444 | ₩47,836 | ₩48,391 | +0.81% | 14.2만 |
|---|
| 2025.12.03 | ₩47,470 | ₩48,057 | ₩47,390 | ₩48,057 | +1.24% | 17.1만 |
|---|
| 2025.12.02 | ₩47,724 | ₩47,857 | ₩47,350 | ₩47,483 | -0.50% | 22.2만 |
|---|
| 2025.12.01 | ₩47,390 | ₩47,918 | ₩47,390 | ₩47,630 | +0.51% | 14.5만 |
|---|
| 2025.11.28 | ₩47,857 | ₩47,964 | ₩47,714 | ₩47,964 | +0.22% | 6.9만 |
|---|
| 2025.11.26 | ₩47,483 | ₩47,924 | ₩47,390 | ₩47,724 | +0.51% | 36.2만 |
|---|
| 2025.11.25 | ₩46,670 | ₩47,403 | ₩46,483 | ₩47,403 | +1.57% | 22.5만 |
|---|
| 2025.11.24 | ₩45,963 | ₩46,563 | ₩45,910 | ₩46,563 | +1.31% | 18.8만 |
|---|
| 2025.11.21 | ₩44,895 | ₩46,064 | ₩44,868 | ₩45,669 | +1.72% | 24.7만 |
|---|
| 2025.11.20 | ₩46,109 | ₩46,323 | ₩44,668 | ₩44,695 | -3.07% | 21.7만 |
|---|
| 2025.11.19 | ₩45,549 | ₩45,700 | ₩45,281 | ₩45,602 | +0.12% | 45.1만 |
|---|
| 2025.11.18 | ₩45,029 | ₩45,669 | ₩44,943 | ₩45,381 | +0.78% | 18.6만 |
|---|
| 2025.11.17 | ₩45,976 | ₩46,149 | ₩45,095 | ₩45,349 | -1.36% | 23만 |
|---|
| 2025.11.14 | ₩45,456 | ₩46,419 | ₩45,456 | ₩46,069 | +1.35% | 29.4만 |
|---|
| 2025.11.13 | ₩46,976 | ₩47,270 | ₩45,922 | ₩46,083 | -1.90% | 14.6만 |
|---|
| 2025.11.12 | ₩47,243 | ₩47,497 | ₩47,070 | ₩47,091 | -0.32% | 14.6만 |
|---|
| 2025.11.11 | ₩47,043 | ₩47,203 | ₩46,670 | ₩47,083 | +0.09% | 10.1만 |
|---|
| 2025.11.10 | ₩47,083 | ₩47,190 | ₩46,610 | ₩46,990 | -0.20% | 14.5만 |
|---|
| 2025.11.07 | ₩45,816 | ₩46,630 | ₩45,660 | ₩46,536 | +1.57% | 22.8만 |
|---|
| 2025.11.06 | ₩46,550 | ₩46,696 | ₩45,886 | ₩46,189 | -0.77% | 11.7만 |
|---|
| 2025.11.05 | ₩46,323 | ₩46,763 | ₩46,169 | ₩46,643 | +0.69% | 13.9만 |
|---|
| 2025.11.04 | ₩46,523 | ₩46,710 | ₩46,243 | ₩46,443 | -0.17% | 12.8만 |
|---|
| 2025.11.03 | ₩46,990 | ₩47,043 | ₩46,389 | ₩46,803 | -0.40% | 14.9만 |
|---|
| 2025.10.31 | ₩47,163 | ₩47,190 | ₩46,710 | ₩47,177 | +0.03% | 12.2만 |
|---|
| 2025.10.30 | ₩47,043 | ₩47,465 | ₩46,847 | ₩46,976 | -0.14% | 18.4만 |
|---|
| 2025.10.29 | ₩47,417 | ₩47,725 | ₩47,003 | ₩47,257 | -0.34% | 10.3만 |
|---|
| 2025.10.28 | ₩47,764 | ₩47,764 | ₩47,383 | ₩47,564 | -0.42% | 18.6만 |
|---|
| 2025.10.27 | ₩48,111 | ₩48,111 | ₩47,724 | ₩47,897 | -0.44% | 13.1만 |
|---|
| 2025.10.24 | ₩47,830 | ₩47,932 | ₩47,550 | ₩47,630 | -0.42% | 11.1만 |
|---|
| 2025.10.23 | ₩46,883 | ₩47,403 | ₩46,752 | ₩47,403 | +1.11% | 10.9만 |
|---|
| 2025.10.22 | ₩47,177 | ₩47,277 | ₩46,455 | ₩46,776 | -0.85% | 10.2만 |
|---|
| 2025.10.21 | ₩47,030 | ₩47,350 | ₩46,898 | ₩47,243 | +0.45% | 9.6만 |
|---|
| 2025.10.20 | ₩47,003 | ₩47,203 | ₩46,858 | ₩47,123 | +0.26% | 12만 |
|---|
| 2025.10.17 | ₩46,323 | ₩46,615 | ₩46,096 | ₩46,496 | +0.37% | 9.7만 |
|---|
| 2025.10.16 | ₩47,283 | ₩47,283 | ₩46,223 | ₩46,403 | -1.86% | 9.1만 |
|---|
| 2025.10.15 | ₩47,257 | ₩47,297 | ₩46,483 | ₩46,936 | -0.68% | 10.6만 |
|---|
| 2025.10.14 | ₩45,789 | ₩46,950 | ₩45,776 | ₩46,736 | +2.07% | 13.5만 |
|---|
| 2025.10.13 | ₩46,096 | ₩46,377 | ₩45,882 | ₩46,276 | +0.39% | 5.6만 |
|---|
| 2025.10.10 | ₩46,870 | ₩46,870 | ₩45,369 | ₩45,415 | -3.10% | 148.1만 |
|---|