시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Total Return ETF 과거 주가
T. Rowe Price Total Return ETF · TOTR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Total Return ETF · TOTR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,316 | ₩51,356 | ₩51,249 | ₩51,350 | +0.07% | 5.5천 |
| 2026.10.08 | ₩51,129 | ₩51,330 | ₩51,088 | ₩51,323 | +0.38% | 4.4천 |
| 2026.10.07 | ₩50,954 | ₩51,169 | ₩50,954 | ₩51,143 | +0.37% | 1.2만 |
| 2026.10.06 | ₩51,263 | ₩51,301 | ₩51,141 | ₩51,216 | -0.09% | 1.2만 |
| 2026.10.05 | ₩51,061 | ₩51,100 | ₩50,968 | ₩51,068 | +0.01% | 6.9만 |
| 2026.10.02 | ₩51,330 | ₩51,370 | ₩51,061 | ₩51,084 | -0.48% | 12.2만 |
| 2026.10.01 | ₩50,968 | ₩51,263 | ₩50,968 | ₩51,186 | +0.43% | 1.3만 |
| 2026.09.30 | ₩51,383 | ₩51,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,137 |
| -0.48% |
| 1.2만 |
| 2026.09.29 | ₩51,263 | ₩51,316 | ₩51,129 | ₩51,236 | -0.05% | 3.3만 |
|---|
| 2026.09.28 | ₩51,303 | ₩51,397 | ₩51,169 | ₩51,303 | 0.00% | 2.3만 |
|---|
| 2026.09.25 | ₩51,504 | ₩51,555 | ₩51,377 | ₩51,555 | +0.10% | 1.2만 |
|---|
| 2026.09.24 | ₩51,933 | ₩52,040 | ₩51,692 | ₩51,692 | -0.46% | 4.7만 |
|---|
| 2026.09.23 | ₩52,309 | ₩52,309 | ₩51,946 | ₩51,980 | -0.63% | 1.2만 |
|---|
| 2026.09.22 | ₩52,510 | ₩52,510 | ₩52,362 | ₩52,449 | -0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩52,402 | ₩52,496 | ₩52,402 | ₩52,436 | +0.06% | 1.4만 |
|---|
| 2026.09.18 | ₩52,416 | ₩52,416 | ₩52,302 | ₩52,302 | -0.22% | 2.2만 |
|---|
| 2026.09.17 | ₩52,469 | ₩52,503 | ₩52,418 | ₩52,503 | +0.06% | 7.8천 |
|---|
| 2026.09.16 | ₩52,322 | ₩52,402 | ₩52,134 | ₩52,200 | -0.23% | 2만 |
|---|
| 2026.09.15 | ₩52,174 | ₩52,228 | ₩52,127 | ₩52,195 | +0.04% | 9.1천 |
|---|
| 2026.09.14 | ₩52,201 | ₩52,349 | ₩52,121 | ₩52,256 | +0.11% | 2.9만 |
|---|
| 2026.09.11 | ₩52,389 | ₩52,416 | ₩52,241 | ₩52,266 | -0.24% | 2.1만 |
|---|
| 2026.09.10 | ₩52,376 | ₩52,469 | ₩52,241 | ₩52,268 | -0.20% | 2.4만 |
|---|
| 2026.09.09 | ₩52,738 | ₩52,738 | ₩52,574 | ₩52,610 | -0.24% | 4.7천 |
|---|
| 2026.09.08 | ₩52,885 | ₩52,944 | ₩52,705 | ₩52,717 | -0.32% | 1.2만 |
|---|
| 2026.09.04 | ₩52,952 | ₩52,952 | ₩52,852 | ₩52,852 | -0.19% | 3.2천 |
|---|
| 2026.09.03 | ₩52,885 | ₩52,912 | ₩52,818 | ₩52,830 | -0.10% | 1만 |
|---|
| 2026.09.02 | ₩52,711 | ₩52,751 | ₩52,697 | ₩52,738 | +0.05% | 1.6만 |
|---|
| 2026.09.01 | ₩52,671 | ₩53,395 | ₩52,617 | ₩52,691 | +0.04% | 2.3만 |
|---|
| 2026.08.31 | ₩52,899 | ₩52,899 | ₩52,764 | ₩52,822 | -0.14% | 8.1만 |
|---|
| 2026.08.28 | ₩52,979 | ₩52,979 | ₩52,778 | ₩52,852 | -0.24% | 1.3만 |
|---|
| 2026.08.27 | ₩52,912 | ₩52,990 | ₩52,899 | ₩52,925 | +0.03% | 7.8천 |
|---|
| 2026.08.26 | ₩52,966 | ₩52,966 | ₩52,845 | ₩52,945 | -0.04% | 8.2천 |
|---|
| 2026.08.25 | ₩53,194 | ₩53,275 | ₩53,113 | ₩53,275 | +0.15% | 1.1만 |
|---|
| 2026.08.24 | ₩53,086 | ₩53,152 | ₩52,966 | ₩53,035 | -0.10% | 2.1만 |
|---|
| 2026.08.21 | ₩53,073 | ₩53,100 | ₩52,992 | ₩53,012 | -0.11% | 7.9천 |
|---|
| 2026.08.20 | ₩53,033 | ₩53,126 | ₩53,033 | ₩53,100 | +0.13% | 5.5천 |
|---|
| 2026.08.19 | ₩53,234 | ₩53,234 | ₩53,180 | ₩53,232 | -0.00% | 9.3천 |
|---|
| 2026.08.18 | ₩52,953 | ₩53,019 | ₩52,952 | ₩53,003 | +0.09% | 3.2천 |
|---|
| 2026.08.17 | ₩53,073 | ₩53,073 | ₩52,944 | ₩52,972 | -0.19% | 7.5천 |
|---|
| 2026.08.14 | ₩53,140 | ₩53,140 | ₩53,093 | ₩53,100 | -0.08% | 1.6천 |
|---|
| 2026.08.13 | ₩53,220 | ₩53,261 | ₩53,200 | ₩53,224 | +0.01% | 4.1천 |
|---|
| 2026.08.12 | ₩53,113 | ₩53,126 | ₩52,979 | ₩53,039 | -0.14% | 7.6천 |
|---|
| 2026.08.11 | ₩53,033 | ₩53,071 | ₩52,939 | ₩53,039 | +0.01% | 9.7천 |
|---|
| 2026.08.10 | ₩53,046 | ₩53,046 | ₩52,966 | ₩52,966 | -0.15% | 7.3천 |
|---|
| 2026.08.07 | ₩53,059 | ₩53,126 | ₩53,019 | ₩53,093 | +0.06% | 9.1천 |
|---|
| 2026.08.06 | ₩53,059 | ₩53,059 | ₩52,945 | ₩52,959 | -0.19% | 7.6천 |
|---|
| 2026.08.05 | ₩53,113 | ₩53,133 | ₩53,046 | ₩53,093 | -0.04% | 1.2만 |
|---|
| 2026.08.04 | ₩53,006 | ₩53,058 | ₩52,999 | ₩53,042 | +0.07% | 3.6천 |
|---|
| 2026.08.03 | ₩52,791 | ₩52,831 | ₩52,751 | ₩52,811 | +0.04% | 7.4천 |
|---|
| 2026.07.31 | ₩52,831 | ₩52,831 | ₩52,630 | ₩52,691 | -0.27% | 1.1만 |
|---|
| 2026.07.30 | ₩52,899 | ₩52,992 | ₩52,858 | ₩52,892 | -0.01% | 1.7만 |
|---|
| 2026.07.29 | ₩52,939 | ₩52,952 | ₩52,831 | ₩52,831 | -0.20% | 7.6천 |
|---|
| 2026.07.28 | ₩53,019 | ₩53,113 | ₩52,992 | ₩53,080 | +0.11% | 8.9만 |
|---|
| 2026.07.27 | ₩53,194 | ₩53,207 | ₩53,167 | ₩53,207 | +0.03% | 1.2만 |
|---|
| 2026.07.24 | ₩53,073 | ₩53,462 | ₩53,046 | ₩53,100 | +0.05% | 3.9만 |
|---|
| 2026.07.23 | ₩53,059 | ₩53,076 | ₩52,966 | ₩53,046 | -0.03% | 1.9만 |
|---|
| 2026.07.22 | ₩53,314 | ₩53,314 | ₩53,227 | ₩53,227 | -0.16% | 3.8천 |
|---|
| 2026.07.21 | ₩53,381 | ₩53,381 | ₩53,261 | ₩53,287 | -0.18% | 4.7천 |
|---|
| 2026.07.20 | ₩53,475 | ₩53,475 | ₩53,381 | ₩53,401 | -0.14% | 1.2만 |
|---|
| 2026.07.17 | ₩53,596 | ₩53,596 | ₩53,515 | ₩53,535 | -0.11% | 3.2천 |
|---|
| 2026.07.16 | ₩53,448 | ₩53,495 | ₩53,448 | ₩53,495 | +0.09% | 1.9천 |
|---|
| 2026.07.15 | ₩53,475 | ₩53,535 | ₩53,408 | ₩53,529 | +0.10% | 9.3천 |
|---|
| 2026.07.14 | ₩53,475 | ₩53,475 | ₩53,341 | ₩53,393 | -0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩53,408 | ₩53,408 | ₩53,301 | ₩53,307 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,542 | ₩53,542 | ₩53,462 | ₩53,462 | -0.15% | 1.1만 |
|---|
| 2026.07.09 | ₩53,542 | ₩53,556 | ₩53,448 | ₩53,509 | -0.06% | 1.6만 |
|---|
| 2026.07.08 | ₩53,421 | ₩53,455 | ₩53,342 | ₩53,432 | +0.02% | 4.3천 |
|---|
| 2026.07.07 | ₩53,757 | ₩53,757 | ₩53,552 | ₩53,552 | -0.38% | 5.2천 |
|---|
| 2026.07.06 | ₩53,703 | ₩53,743 | ₩53,663 | ₩53,743 | +0.07% | 5.7천 |
|---|
| 2026.07.02 | ₩53,663 | ₩53,703 | ₩53,616 | ₩53,649 | -0.02% | 7.9천 |
|---|
| 2026.07.01 | ₩53,690 | ₩53,690 | ₩53,596 | ₩53,596 | -0.17% | 1.1천 |
|---|
| 2026.06.30 | ₩53,944 | ₩53,944 | ₩53,716 | ₩53,729 | -0.40% | 9.8천 |
|---|
| 2026.06.29 | ₩53,931 | ₩53,985 | ₩53,877 | ₩53,924 | -0.01% | 1.3만 |
|---|
| 2026.06.26 | ₩53,837 | ₩54,025 | ₩53,837 | ₩53,885 | +0.09% | 7.8천 |
|---|
| 2026.06.25 | ₩53,864 | ₩53,877 | ₩53,830 | ₩53,830 | -0.06% | 5.7천 |
|---|
| 2026.06.24 | ₩53,958 | ₩54,052 | ₩53,958 | ₩54,018 | +0.11% | 1.1만 |
|---|
| 2026.06.23 | ₩53,824 | ₩53,851 | ₩53,804 | ₩53,812 | -0.02% | 37.2만 |
|---|
| 2026.06.22 | ₩53,797 | ₩53,797 | ₩53,623 | ₩53,757 | -0.07% | 9.1천 |
|---|
| 2026.06.18 | ₩53,985 | ₩54,011 | ₩53,877 | ₩53,899 | -0.16% | 9.8천 |
|---|
| 2026.06.17 | ₩54,078 | ₩54,078 | ₩53,857 | ₩53,857 | -0.41% | 3.1천 |
|---|
| 2026.06.16 | ₩53,891 | ₩53,998 | ₩53,891 | ₩53,971 | +0.15% | 3.4천 |
|---|
| 2026.06.15 | ₩53,958 | ₩53,958 | ₩53,871 | ₩53,871 | -0.16% | 1.2천 |
|---|
| 2026.06.12 | ₩53,743 | ₩53,797 | ₩53,743 | ₩53,763 | +0.04% | 3.8천 |
|---|
| 2026.06.11 | ₩53,636 | ₩53,804 | ₩53,569 | ₩53,804 | +0.31% | 3.5천 |
|---|
| 2026.06.10 | ₩53,690 | ₩53,690 | ₩53,515 | ₩53,554 | -0.25% | 1.4만 |
|---|
| 2026.06.09 | ₩53,596 | ₩53,596 | ₩53,368 | ₩53,573 | -0.04% | 2.7천 |
|---|
| 2026.06.08 | ₩53,582 | ₩53,582 | ₩53,484 | ₩53,484 | -0.18% | 2.9천 |
|---|
| 2026.06.05 | ₩53,542 | ₩53,596 | ₩53,542 | ₩53,542 | 0.00% | 2.8천 |
|---|
| 2026.06.04 | ₩53,783 | ₩53,783 | ₩53,730 | ₩53,730 | -0.10% | 3.3천 |
|---|
| 2026.06.03 | ₩53,810 | ₩53,810 | ₩53,643 | ₩53,676 | -0.25% | 2.9천 |
|---|
| 2026.06.02 | ₩53,944 | ₩53,944 | ₩53,783 | ₩53,790 | -0.29% | 7.6천 |
|---|
| 2026.06.01 | ₩53,623 | ₩53,757 | ₩53,623 | ₩53,746 | +0.23% | 3.9천 |
|---|
| 2026.05.29 | ₩53,837 | ₩53,851 | ₩53,770 | ₩53,830 | -0.01% | 6.8천 |
|---|
| 2026.05.28 | ₩53,676 | ₩53,797 | ₩53,676 | ₩53,777 | +0.19% | 8.3천 |
|---|
| 2026.05.27 | ₩53,663 | ₩53,699 | ₩53,636 | ₩53,649 | -0.02% | 1.1만 |
|---|
| 2026.05.26 | ₩53,609 | ₩53,609 | ₩53,576 | ₩53,576 | -0.06% | 5.1천 |
|---|
| 2026.05.22 | ₩53,743 | ₩53,743 | ₩53,615 | ₩53,684 | -0.11% | 2.4천 |
|---|
| 2026.05.21 | ₩53,421 | ₩53,636 | ₩53,421 | ₩53,605 | +0.34% | 4.6천 |
|---|
| 2026.05.20 | ₩53,368 | ₩53,570 | ₩53,368 | ₩53,570 | +0.38% | 1.9만 |
|---|
| 2026.05.19 | ₩53,475 | ₩53,475 | ₩53,234 | ₩53,267 | -0.39% | 7.8천 |
|---|
| 2026.05.18 | ₩53,489 | ₩53,542 | ₩53,368 | ₩53,460 | -0.05% | 5.6천 |
|---|
| 2026.05.15 | ₩53,502 | ₩53,515 | ₩53,395 | ₩53,462 | -0.08% | 4.3천 |
|---|
| 2026.05.14 | ₩53,837 | ₩53,897 | ₩53,774 | ₩53,774 | -0.12% | 4.9천 |
|---|
| 2026.05.13 | ₩53,851 | ₩53,851 | ₩53,718 | ₩53,790 | -0.11% | 3.4천 |
|---|
| 2026.05.12 | ₩53,810 | ₩53,904 | ₩53,797 | ₩53,810 | 0.00% | 3천 |
|---|
| 2026.05.11 | ₩54,146 | ₩54,146 | ₩53,649 | ₩53,931 | -0.40% | 3.3천 |
|---|
| 2026.05.08 | ₩54,105 | ₩54,119 | ₩54,052 | ₩54,099 | -0.01% | 7.7천 |
|---|
| 2026.05.07 | ₩54,199 | ₩54,199 | ₩53,998 | ₩53,998 | -0.37% | 4천 |
|---|
| 2026.05.06 | ₩54,052 | ₩54,112 | ₩54,052 | ₩54,112 | +0.11% | 4천 |
|---|
| 2026.05.05 | ₩53,864 | ₩53,918 | ₩53,810 | ₩53,877 | +0.02% | 4.7천 |
|---|
| 2026.05.04 | ₩54,213 | ₩54,213 | ₩53,529 | ₩53,763 | -0.83% | 1.2만 |
|---|
| 2026.05.01 | ₩53,931 | ₩53,985 | ₩53,877 | ₩53,918 | -0.02% | 38.6만 |
|---|
| 2026.04.30 | ₩53,864 | ₩53,871 | ₩53,857 | ₩53,857 | -0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩53,985 | ₩53,985 | ₩53,730 | ₩53,810 | -0.32% | 8.9천 |
|---|
| 2026.04.28 | ₩54,065 | ₩54,065 | ₩53,891 | ₩54,002 | -0.12% | 1.7천 |
|---|
| 2026.04.27 | ₩54,119 | ₩54,119 | ₩54,052 | ₩54,065 | -0.10% | 3.6천 |
|---|
| 2026.04.24 | ₩54,280 | ₩54,372 | ₩54,280 | ₩54,367 | +0.16% | 2.3천 |
|---|
| 2026.04.23 | ₩54,360 | ₩54,360 | ₩54,273 | ₩54,276 | -0.16% | 4.5천 |
|---|
| 2026.04.22 | ₩54,414 | ₩54,414 | ₩54,333 | ₩54,360 | -0.10% | 3.4천 |
|---|
| 2026.04.21 | ₩54,454 | ₩54,454 | ₩54,306 | ₩54,306 | -0.27% | 1.6천 |
|---|
| 2026.04.20 | ₩54,427 | ₩54,494 | ₩54,426 | ₩54,474 | +0.09% | 4.6천 |
|---|
| 2026.04.17 | ₩54,521 | ₩54,534 | ₩54,375 | ₩54,474 | -0.09% | 6.5천 |
|---|
| 2026.04.16 | ₩54,400 | ₩54,400 | ₩54,266 | ₩54,280 | -0.22% | 1천 |
|---|
| 2026.04.15 | ₩54,360 | ₩54,360 | ₩54,293 | ₩54,333 | -0.05% | 1.8천 |
|---|
| 2026.04.14 | ₩54,293 | ₩54,373 | ₩54,293 | ₩54,371 | +0.14% | 5.4천 |
|---|
| 2026.04.13 | ₩54,052 | ₩54,253 | ₩54,052 | ₩54,253 | +0.37% | 3.3천 |
|---|
| 2026.04.10 | ₩54,199 | ₩54,205 | ₩54,052 | ₩54,152 | -0.09% | 3.7천 |
|---|
| 2026.04.09 | ₩54,199 | ₩54,280 | ₩54,146 | ₩54,214 | +0.03% | 5.5천 |
|---|
| 2026.04.08 | ₩54,226 | ₩54,241 | ₩54,132 | ₩54,213 | -0.02% | 3.7천 |
|---|
| 2026.04.07 | ₩53,924 | ₩54,062 | ₩53,851 | ₩54,062 | +0.26% | 5.7천 |
|---|
| 2026.04.06 | ₩54,078 | ₩54,078 | ₩53,971 | ₩54,018 | -0.11% | 3.1천 |
|---|
| 2026.04.02 | ₩53,931 | ₩54,040 | ₩53,931 | ₩54,040 | +0.20% | 1.7천 |
|---|
| 2026.04.01 | ₩54,105 | ₩54,105 | ₩53,986 | ₩54,005 | -0.19% | 4.3천 |
|---|
| 2026.03.31 | ₩53,958 | ₩54,011 | ₩53,891 | ₩54,011 | +0.10% | 6천 |
|---|
| 2026.03.30 | ₩53,810 | ₩53,944 | ₩53,783 | ₩53,824 | +0.02% | 8.1천 |
|---|
| 2026.03.27 | ₩53,395 | ₩53,690 | ₩53,395 | ₩53,538 | +0.27% | 1.1만 |
|---|
| 2026.03.26 | ₩53,750 | ₩53,797 | ₩53,574 | ₩53,574 | -0.33% | 1.5천 |
|---|
| 2026.03.25 | ₩54,132 | ₩54,132 | ₩54,116 | ₩54,116 | -0.03% | 900 |
|---|
| 2026.03.24 | ₩53,930 | ₩53,930 | ₩53,824 | ₩53,877 | -0.10% | 2.1천 |
|---|
| 2026.03.23 | ₩54,105 | ₩54,213 | ₩53,931 | ₩54,057 | -0.09% | 8.9천 |
|---|
| 2026.03.20 | ₩54,105 | ₩54,105 | ₩53,829 | ₩53,829 | -0.51% | 3천 |
|---|
| 2026.03.19 | ₩54,119 | ₩54,320 | ₩54,119 | ₩54,286 | +0.31% | 1.7만 |
|---|
| 2026.03.18 | ₩54,360 | ₩54,360 | ₩54,242 | ₩54,242 | -0.22% | 1.4천 |
|---|
| 2026.03.17 | ₩54,548 | ₩54,548 | ₩54,467 | ₩54,474 | -0.14% | 2.3천 |
|---|
| 2026.03.16 | ₩54,360 | ₩54,441 | ₩54,300 | ₩54,367 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩54,280 | ₩54,280 | ₩54,119 | ₩54,119 | -0.30% | 6.9천 |
|---|
| 2026.03.12 | ₩54,441 | ₩54,441 | ₩54,221 | ₩54,221 | -0.40% | 1.7천 |
|---|
| 2026.03.11 | ₩54,508 | ₩54,548 | ₩54,434 | ₩54,439 | -0.13% | 5천 |
|---|
| 2026.03.10 | ₩54,709 | ₩54,803 | ₩54,648 | ₩54,648 | -0.11% | 5천 |
|---|
| 2026.03.09 | ₩54,668 | ₩54,825 | ₩54,521 | ₩54,807 | +0.25% | 5.8천 |
|---|
| 2026.03.06 | ₩54,588 | ₩54,618 | ₩54,521 | ₩54,618 | +0.05% | 1.9천 |
|---|
| 2026.03.05 | ₩54,668 | ₩54,682 | ₩54,655 | ₩54,675 | +0.01% | 1.3천 |
|---|
| 2026.03.04 | ₩54,870 | ₩54,870 | ₩54,829 | ₩54,835 | -0.06% | 3.6천 |
|---|
| 2026.03.03 | ₩54,776 | ₩54,923 | ₩54,695 | ₩54,883 | +0.20% | 1.3만 |
|---|
| 2026.03.02 | ₩55,098 | ₩55,098 | ₩54,903 | ₩54,930 | -0.30% | 1.2만 |
|---|
| 2026.02.27 | ₩55,124 | ₩55,145 | ₩55,072 | ₩55,130 | +0.01% | 1.2천 |
|---|
| 2026.02.26 | ₩55,004 | ₩55,044 | ₩54,950 | ₩55,037 | +0.06% | 1.4만 |
|---|
| 2026.02.25 | ₩55,004 | ₩55,004 | ₩54,923 | ₩54,943 | -0.11% | 2.7천 |
|---|
| 2026.02.24 | ₩54,990 | ₩54,990 | ₩54,951 | ₩54,955 | -0.06% | 1.7천 |
|---|
| 2026.02.23 | ₩55,151 | ₩55,299 | ₩55,151 | ₩55,212 | +0.11% | 2.6천 |
|---|
| 2026.02.20 | ₩55,084 | ₩55,120 | ₩55,059 | ₩55,118 | +0.06% | 1.7천 |
|---|
| 2026.02.19 | ₩55,044 | ₩55,124 | ₩55,044 | ₩55,111 | +0.12% | 3.9천 |
|---|
| 2026.02.18 | ₩55,111 | ₩55,191 | ₩55,091 | ₩55,091 | -0.04% | 3.5천 |
|---|
| 2026.02.17 | ₩55,312 | ₩55,312 | ₩55,143 | ₩55,178 | -0.24% | 7.1천 |
|---|
| 2026.02.13 | ₩55,124 | ₩55,205 | ₩55,124 | ₩55,165 | +0.07% | 1.1만 |
|---|
| 2026.02.12 | ₩54,870 | ₩55,039 | ₩54,870 | ₩55,031 | +0.29% | 3.6천 |
|---|
| 2026.02.11 | ₩54,749 | ₩54,883 | ₩54,722 | ₩54,749 | 0.00% | 1.8만 |
|---|
| 2026.02.10 | ₩54,843 | ₩54,923 | ₩54,776 | ₩54,862 | +0.03% | 1.9만 |
|---|
| 2026.02.09 | ₩54,695 | ₩54,789 | ₩54,682 | ₩54,742 | +0.09% | 5.6만 |
|---|
| 2026.02.06 | ₩54,709 | ₩54,736 | ₩54,662 | ₩54,702 | -0.01% | 2천 |
|---|
| 2026.02.05 | ₩54,628 | ₩54,756 | ₩54,628 | ₩54,756 | +0.23% | 3.2천 |
|---|
| 2026.02.04 | ₩54,588 | ₩54,588 | ₩54,501 | ₩54,514 | -0.14% | 3.6천 |
|---|
| 2026.02.03 | ₩54,642 | ₩54,642 | ₩54,534 | ₩54,588 | -0.10% | 1.6만 |
|---|
| 2026.02.02 | ₩54,588 | ₩54,595 | ₩54,494 | ₩54,529 | -0.11% | 1.6만 |
|---|
| 2026.01.30 | ₩54,615 | ₩54,642 | ₩54,588 | ₩54,642 | +0.05% | 3.2만 |
|---|
| 2026.01.29 | ₩54,561 | ₩54,682 | ₩54,561 | ₩54,642 | +0.15% | 5.9천 |
|---|
| 2026.01.28 | ₩54,588 | ₩54,615 | ₩54,548 | ₩54,608 | +0.04% | 9.8천 |
|---|
| 2026.01.27 | ₩54,709 | ₩54,722 | ₩54,655 | ₩54,655 | -0.10% | 6.8천 |
|---|
| 2026.01.26 | ₩54,950 | ₩54,977 | ₩54,843 | ₩54,937 | -0.02% | 6.5천 |
|---|
| 2026.01.23 | ₩54,856 | ₩54,896 | ₩54,776 | ₩54,870 | +0.02% | 7.5천 |
|---|
| 2026.01.22 | ₩54,722 | ₩54,843 | ₩54,713 | ₩54,813 | +0.17% | 2.3만 |
|---|
| 2026.01.21 | ₩54,655 | ₩54,776 | ₩54,655 | ₩54,770 | +0.21% | 1.8만 |
|---|
| 2026.01.20 | ₩54,910 | ₩54,910 | ₩54,608 | ₩54,615 | -0.54% | 6.6천 |
|---|
| 2026.01.16 | ₩54,923 | ₩54,963 | ₩54,782 | ₩54,782 | -0.26% | 2.9천 |
|---|
| 2026.01.15 | ₩55,031 | ₩55,031 | ₩54,890 | ₩54,909 | -0.22% | 9.3천 |
|---|
| 2026.01.14 | ₩54,950 | ₩55,013 | ₩54,870 | ₩54,917 | -0.06% | 4.7천 |
|---|
| 2026.01.13 | ₩54,856 | ₩54,937 | ₩54,803 | ₩54,833 | -0.04% | 4.5천 |
|---|
| 2026.01.12 | ₩54,883 | ₩54,910 | ₩54,776 | ₩54,809 | -0.13% | 3.9천 |
|---|
| 2026.01.09 | ₩54,937 | ₩54,937 | ₩54,816 | ₩54,820 | -0.21% | 1.1만 |
|---|
| 2026.01.08 | ₩54,689 | ₩54,736 | ₩54,682 | ₩54,689 | 0.00% | 2.6천 |
|---|
| 2026.01.07 | ₩54,749 | ₩54,816 | ₩54,742 | ₩54,769 | +0.04% | 4.4천 |
|---|
| 2026.01.06 | ₩54,776 | ₩54,776 | ₩54,689 | ₩54,722 | -0.10% | 2천 |
|---|
| 2026.01.05 | ₩54,668 | ₩54,715 | ₩54,668 | ₩54,689 | +0.04% | 1.2천 |
|---|
| 2026.01.02 | ₩54,682 | ₩54,683 | ₩54,601 | ₩54,655 | -0.05% | 4.2천 |
|---|
| 2025.12.31 | ₩54,749 | ₩54,774 | ₩54,662 | ₩54,662 | -0.16% | 2.1천 |
|---|
| 2025.12.30 | ₩54,762 | ₩54,870 | ₩54,725 | ₩54,749 | -0.02% | 1.9천 |
|---|
| 2025.12.29 | ₩54,829 | ₩54,829 | ₩54,777 | ₩54,789 | -0.07% | 2.5천 |
|---|
| 2025.12.26 | ₩54,816 | ₩54,816 | ₩54,736 | ₩54,736 | -0.15% | 1.4천 |
|---|
| 2025.12.24 | ₩54,668 | ₩54,729 | ₩54,655 | ₩54,729 | +0.11% | 2.4천 |
|---|
| 2025.12.23 | ₩54,497 | ₩54,588 | ₩54,497 | ₩54,581 | +0.16% | 2.2천 |
|---|
| 2025.12.22 | ₩54,856 | ₩54,856 | ₩54,812 | ₩54,836 | -0.04% | 3.6천 |
|---|
| 2025.12.19 | ₩54,870 | ₩54,917 | ₩54,850 | ₩54,858 | -0.02% | 4.8천 |
|---|
| 2025.12.18 | ₩54,910 | ₩54,910 | ₩54,896 | ₩54,896 | -0.02% | 1.1천 |
|---|
| 2025.12.17 | ₩54,789 | ₩54,809 | ₩54,776 | ₩54,776 | -0.02% | 3.8천 |
|---|
| 2025.12.16 | ₩54,722 | ₩55,178 | ₩54,722 | ₩54,829 | +0.20% | 2만 |
|---|
| 2025.12.15 | ₩54,723 | ₩54,749 | ₩54,642 | ₩54,668 | -0.10% | 2.3천 |
|---|
| 2025.12.12 | ₩54,667 | ₩54,667 | ₩54,628 | ₩54,635 | -0.06% | 1.8천 |
|---|
| 2025.12.11 | ₩54,854 | ₩54,946 | ₩54,782 | ₩54,782 | -0.13% | 5.8천 |
|---|
| 2025.12.10 | ₩54,601 | ₩54,789 | ₩54,601 | ₩54,778 | +0.32% | 1.4천 |
|---|
| 2025.12.09 | ₩54,709 | ₩54,709 | ₩54,575 | ₩54,597 | -0.20% | 2천 |
|---|
| 2025.12.08 | ₩54,910 | ₩54,910 | ₩54,508 | ₩54,628 | -0.51% | 1.1만 |
|---|
| 2025.12.05 | ₩54,803 | ₩54,803 | ₩54,658 | ₩54,695 | -0.20% | 1.7천 |
|---|
| 2025.12.04 | ₩54,963 | ₩54,963 | ₩54,792 | ₩54,797 | -0.30% | 2.9천 |
|---|
| 2025.12.03 | ₩54,896 | ₩54,977 | ₩54,843 | ₩54,914 | +0.03% | 6.9천 |
|---|
| 2025.12.02 | ₩54,749 | ₩54,801 | ₩54,744 | ₩54,796 | +0.09% | 4.3천 |
|---|
| 2025.12.01 | ₩55,151 | ₩55,151 | ₩54,729 | ₩54,729 | -0.77% | 2천 |
|---|
| 2025.11.28 | ₩54,963 | ₩54,963 | ₩54,959 | ₩54,959 | -0.01% | 200 |
|---|
| 2025.11.26 | ₩55,205 | ₩55,205 | ₩54,896 | ₩55,051 | -0.28% | 4.3천 |
|---|
| 2025.11.25 | ₩54,843 | ₩55,004 | ₩54,843 | ₩54,963 | +0.22% | 3.8천 |
|---|
| 2025.11.24 | ₩55,004 | ₩55,004 | ₩54,799 | ₩54,856 | -0.27% | 8.4천 |
|---|
| 2025.11.21 | ₩55,124 | ₩55,124 | ₩54,950 | ₩54,977 | -0.27% | 1천 |
|---|
| 2025.11.20 | ₩54,843 | ₩54,863 | ₩54,819 | ₩54,820 | -0.04% | 2.5천 |
|---|
| 2025.11.19 | ₩54,829 | ₩54,856 | ₩54,740 | ₩54,749 | -0.15% | 2.7천 |
|---|
| 2025.11.18 | ₩54,950 | ₩54,950 | ₩54,785 | ₩54,803 | -0.27% | 5.9천 |
|---|
| 2025.11.17 | ₩55,044 | ₩55,044 | ₩54,742 | ₩54,749 | -0.54% | 4.1천 |
|---|
| 2025.11.14 | ₩54,883 | ₩54,917 | ₩54,729 | ₩54,729 | -0.28% | 900 |
|---|
| 2025.11.13 | ₩55,165 | ₩55,165 | ₩54,819 | ₩54,823 | -0.62% | 8.1천 |
|---|
| 2025.11.12 | ₩55,285 | ₩55,285 | ₩55,004 | ₩55,004 | -0.51% | 2.6천 |
|---|
| 2025.11.11 | ₩55,004 | ₩55,098 | ₩54,977 | ₩55,001 | -0.00% | 5.6천 |
|---|
| 2025.11.10 | ₩54,870 | ₩54,977 | ₩54,870 | ₩54,896 | +0.05% | 5.8천 |
|---|
| 2025.11.07 | ₩54,870 | ₩54,937 | ₩54,803 | ₩54,863 | -0.01% | 7.7천 |
|---|
| 2025.11.06 | ₩54,843 | ₩54,970 | ₩54,831 | ₩54,943 | +0.18% | 1.1만 |
|---|
| 2025.11.05 | ₩54,749 | ₩54,749 | ₩54,588 | ₩54,588 | -0.29% | 2천 |
|---|
| 2025.11.04 | ₩54,776 | ₩54,843 | ₩54,769 | ₩54,769 | -0.01% | 2.6천 |
|---|
| 2025.11.03 | ₩54,695 | ₩54,776 | ₩54,668 | ₩54,682 | -0.02% | 1.4천 |
|---|
| 2025.10.31 | ₩54,803 | ₩54,856 | ₩54,770 | ₩54,770 | -0.06% | 1.8천 |
|---|
| 2025.10.30 | ₩54,682 | ₩54,784 | ₩54,682 | ₩54,782 | +0.18% | 2.4천 |
|---|
| 2025.10.29 | ₩55,098 | ₩55,124 | ₩54,796 | ₩54,796 | -0.55% | 2.2천 |
|---|
| 2025.10.28 | ₩55,098 | ₩55,151 | ₩55,084 | ₩55,145 | +0.09% | 4.8천 |
|---|
| 2025.10.27 | ₩55,218 | ₩55,351 | ₩55,218 | ₩55,339 | +0.22% | 800 |
|---|
| 2025.10.24 | ₩55,366 | ₩55,366 | ₩55,258 | ₩55,319 | -0.08% | 1만 |
|---|
| 2025.10.23 | ₩55,258 | ₩55,258 | ₩55,249 | ₩55,252 | -0.01% | 2천 |
|---|
| 2025.10.22 | ₩55,285 | ₩55,339 | ₩55,285 | ₩55,326 | +0.07% | 2천 |
|---|
| 2025.10.21 | ₩55,352 | ₩55,352 | ₩55,285 | ₩55,319 | -0.06% | 3천 |
|---|
| 2025.10.20 | ₩55,214 | ₩55,258 | ₩55,213 | ₩55,241 | +0.05% | 5.2천 |
|---|
| 2025.10.17 | ₩55,151 | ₩55,178 | ₩55,151 | ₩55,178 | +0.05% | 2.8천 |
|---|
| 2025.10.16 | ₩55,098 | ₩55,305 | ₩55,098 | ₩55,305 | +0.38% | 1.2천 |
|---|
| 2025.10.15 | ₩55,158 | ₩55,158 | ₩55,158 | ₩55,158 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩55,044 | ₩55,124 | ₩55,024 | ₩55,124 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩54,937 | ₩55,016 | ₩54,937 | ₩55,004 | +0.12% | 1.2천 |
|---|
| 2025.10.10 | ₩54,963 | ₩55,051 | ₩54,963 | ₩55,051 | +0.16% | 600 |
|---|