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 | ₩51,092 | ₩51,132 | ₩51,025 | ₩51,125 | +0.07% | 5.5천 |
| 2026.10.08 | ₩50,905 | ₩51,105 | ₩50,865 | ₩51,098 | +0.38% | 4.4천 |
| 2026.10.07 | ₩50,731 | ₩50,945 | ₩50,731 | ₩50,919 | +0.37% | 1.2만 |
| 2026.10.06 | ₩51,038 | ₩51,077 | ₩50,917 | ₩50,991 | -0.09% | 1.2만 |
| 2026.10.05 | ₩50,838 | ₩50,877 | ₩50,744 | ₩50,845 | +0.01% | 6.9만 |
| 2026.10.02 | ₩51,105 | ₩51,145 | ₩50,838 | ₩50,861 | -0.48% | 12.2만 |
| 2026.10.01 | ₩50,744 | ₩51,038 | ₩50,744 | ₩50,962 | +0.43% | 1.3만 |
| 2026.09.30 | ₩51,158 | ₩51,158 | ₩50,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,913 |
| -0.48% |
| 1.2만 |
| 2026.09.29 | ₩51,038 | ₩51,092 | ₩50,905 | ₩51,011 | -0.05% | 3.3만 |
|---|
| 2026.09.28 | ₩51,078 | ₩51,172 | ₩50,945 | ₩51,078 | 0.00% | 2.3만 |
|---|
| 2026.09.25 | ₩51,279 | ₩51,329 | ₩51,152 | ₩51,329 | +0.10% | 1.2만 |
|---|
| 2026.09.24 | ₩51,706 | ₩51,813 | ₩51,465 | ₩51,465 | -0.46% | 4.7만 |
|---|
| 2026.09.23 | ₩52,080 | ₩52,080 | ₩51,719 | ₩51,752 | -0.63% | 1.2만 |
|---|
| 2026.09.22 | ₩52,280 | ₩52,280 | ₩52,133 | ₩52,220 | -0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩52,173 | ₩52,266 | ₩52,173 | ₩52,206 | +0.06% | 1.4만 |
|---|
| 2026.09.18 | ₩52,186 | ₩52,186 | ₩52,073 | ₩52,073 | -0.22% | 2.2만 |
|---|
| 2026.09.17 | ₩52,240 | ₩52,273 | ₩52,189 | ₩52,273 | +0.06% | 7.8천 |
|---|
| 2026.09.16 | ₩52,093 | ₩52,173 | ₩51,906 | ₩51,971 | -0.23% | 2만 |
|---|
| 2026.09.15 | ₩51,946 | ₩51,999 | ₩51,899 | ₩51,966 | +0.04% | 9.1천 |
|---|
| 2026.09.14 | ₩51,973 | ₩52,120 | ₩51,893 | ₩52,027 | +0.11% | 2.9만 |
|---|
| 2026.09.11 | ₩52,160 | ₩52,186 | ₩52,013 | ₩52,037 | -0.24% | 2.1만 |
|---|
| 2026.09.10 | ₩52,146 | ₩52,240 | ₩52,013 | ₩52,039 | -0.20% | 2.4만 |
|---|
| 2026.09.09 | ₩52,507 | ₩52,507 | ₩52,344 | ₩52,380 | -0.24% | 4.7천 |
|---|
| 2026.09.08 | ₩52,654 | ₩52,712 | ₩52,475 | ₩52,487 | -0.32% | 1.2만 |
|---|
| 2026.09.04 | ₩52,720 | ₩52,720 | ₩52,620 | ₩52,620 | -0.19% | 3.2천 |
|---|
| 2026.09.03 | ₩52,654 | ₩52,680 | ₩52,587 | ₩52,599 | -0.10% | 1만 |
|---|
| 2026.09.02 | ₩52,480 | ₩52,520 | ₩52,467 | ₩52,507 | +0.05% | 1.6만 |
|---|
| 2026.09.01 | ₩52,440 | ₩53,161 | ₩52,387 | ₩52,460 | +0.04% | 2.3만 |
|---|
| 2026.08.31 | ₩52,667 | ₩52,667 | ₩52,533 | ₩52,591 | -0.14% | 8.1만 |
|---|
| 2026.08.28 | ₩52,747 | ₩52,747 | ₩52,547 | ₩52,620 | -0.24% | 1.3만 |
|---|
| 2026.08.27 | ₩52,680 | ₩52,758 | ₩52,667 | ₩52,694 | +0.03% | 7.8천 |
|---|
| 2026.08.26 | ₩52,734 | ₩52,734 | ₩52,614 | ₩52,714 | -0.04% | 8.2천 |
|---|
| 2026.08.25 | ₩52,961 | ₩53,042 | ₩52,881 | ₩53,042 | +0.15% | 1.1만 |
|---|
| 2026.08.24 | ₩52,854 | ₩52,919 | ₩52,734 | ₩52,803 | -0.10% | 2.1만 |
|---|
| 2026.08.21 | ₩52,840 | ₩52,867 | ₩52,760 | ₩52,780 | -0.11% | 7.9천 |
|---|
| 2026.08.20 | ₩52,800 | ₩52,894 | ₩52,800 | ₩52,867 | +0.13% | 5.5천 |
|---|
| 2026.08.19 | ₩53,001 | ₩53,001 | ₩52,947 | ₩52,999 | -0.00% | 9.3천 |
|---|
| 2026.08.18 | ₩52,722 | ₩52,787 | ₩52,720 | ₩52,771 | +0.09% | 3.2천 |
|---|
| 2026.08.17 | ₩52,840 | ₩52,840 | ₩52,712 | ₩52,740 | -0.19% | 7.5천 |
|---|
| 2026.08.14 | ₩52,907 | ₩52,907 | ₩52,861 | ₩52,867 | -0.08% | 1.6천 |
|---|
| 2026.08.13 | ₩52,987 | ₩53,027 | ₩52,967 | ₩52,991 | +0.01% | 4.1천 |
|---|
| 2026.08.12 | ₩52,881 | ₩52,894 | ₩52,747 | ₩52,807 | -0.14% | 7.6천 |
|---|
| 2026.08.11 | ₩52,800 | ₩52,839 | ₩52,707 | ₩52,807 | +0.01% | 9.7천 |
|---|
| 2026.08.10 | ₩52,814 | ₩52,814 | ₩52,734 | ₩52,734 | -0.15% | 7.3천 |
|---|
| 2026.08.07 | ₩52,827 | ₩52,894 | ₩52,787 | ₩52,861 | +0.06% | 9.1천 |
|---|
| 2026.08.06 | ₩52,827 | ₩52,827 | ₩52,714 | ₩52,727 | -0.19% | 7.6천 |
|---|
| 2026.08.05 | ₩52,881 | ₩52,901 | ₩52,814 | ₩52,861 | -0.04% | 1.2만 |
|---|
| 2026.08.04 | ₩52,774 | ₩52,826 | ₩52,767 | ₩52,810 | +0.07% | 3.6천 |
|---|
| 2026.08.03 | ₩52,560 | ₩52,600 | ₩52,520 | ₩52,580 | +0.04% | 7.4천 |
|---|
| 2026.07.31 | ₩52,600 | ₩52,600 | ₩52,400 | ₩52,460 | -0.27% | 1.1만 |
|---|
| 2026.07.30 | ₩52,667 | ₩52,760 | ₩52,627 | ₩52,660 | -0.01% | 1.7만 |
|---|
| 2026.07.29 | ₩52,707 | ₩52,720 | ₩52,600 | ₩52,600 | -0.20% | 7.6천 |
|---|
| 2026.07.28 | ₩52,787 | ₩52,881 | ₩52,760 | ₩52,847 | +0.11% | 8.9만 |
|---|
| 2026.07.27 | ₩52,961 | ₩52,974 | ₩52,934 | ₩52,974 | +0.03% | 1.2만 |
|---|
| 2026.07.24 | ₩52,840 | ₩53,228 | ₩52,814 | ₩52,867 | +0.05% | 3.9만 |
|---|
| 2026.07.23 | ₩52,827 | ₩52,843 | ₩52,734 | ₩52,814 | -0.03% | 1.9만 |
|---|
| 2026.07.22 | ₩53,081 | ₩53,081 | ₩52,994 | ₩52,994 | -0.16% | 3.8천 |
|---|
| 2026.07.21 | ₩53,148 | ₩53,148 | ₩53,027 | ₩53,054 | -0.18% | 4.7천 |
|---|
| 2026.07.20 | ₩53,241 | ₩53,241 | ₩53,148 | ₩53,168 | -0.14% | 1.2만 |
|---|
| 2026.07.17 | ₩53,361 | ₩53,361 | ₩53,281 | ₩53,301 | -0.11% | 3.2천 |
|---|
| 2026.07.16 | ₩53,214 | ₩53,261 | ₩53,214 | ₩53,261 | +0.09% | 1.9천 |
|---|
| 2026.07.15 | ₩53,241 | ₩53,301 | ₩53,174 | ₩53,294 | +0.10% | 9.3천 |
|---|
| 2026.07.14 | ₩53,241 | ₩53,241 | ₩53,107 | ₩53,160 | -0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩53,174 | ₩53,174 | ₩53,067 | ₩53,074 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,308 | ₩53,308 | ₩53,228 | ₩53,228 | -0.15% | 1.1만 |
|---|
| 2026.07.09 | ₩53,308 | ₩53,321 | ₩53,214 | ₩53,274 | -0.06% | 1.6만 |
|---|
| 2026.07.08 | ₩53,188 | ₩53,221 | ₩53,109 | ₩53,198 | +0.02% | 4.3천 |
|---|
| 2026.07.07 | ₩53,521 | ₩53,521 | ₩53,317 | ₩53,317 | -0.38% | 5.2천 |
|---|
| 2026.07.06 | ₩53,468 | ₩53,508 | ₩53,428 | ₩53,508 | +0.07% | 5.7천 |
|---|
| 2026.07.02 | ₩53,428 | ₩53,468 | ₩53,381 | ₩53,415 | -0.02% | 7.9천 |
|---|
| 2026.07.01 | ₩53,455 | ₩53,455 | ₩53,361 | ₩53,361 | -0.17% | 1.1천 |
|---|
| 2026.06.30 | ₩53,708 | ₩53,708 | ₩53,481 | ₩53,493 | -0.40% | 9.8천 |
|---|
| 2026.06.29 | ₩53,695 | ₩53,748 | ₩53,642 | ₩53,688 | -0.01% | 1.3만 |
|---|
| 2026.06.26 | ₩53,601 | ₩53,788 | ₩53,601 | ₩53,650 | +0.09% | 7.8천 |
|---|
| 2026.06.25 | ₩53,628 | ₩53,642 | ₩53,595 | ₩53,595 | -0.06% | 5.7천 |
|---|
| 2026.06.24 | ₩53,722 | ₩53,815 | ₩53,722 | ₩53,782 | +0.11% | 1.1만 |
|---|
| 2026.06.23 | ₩53,588 | ₩53,615 | ₩53,568 | ₩53,576 | -0.02% | 37.2만 |
|---|
| 2026.06.22 | ₩53,561 | ₩53,561 | ₩53,388 | ₩53,521 | -0.07% | 9.1천 |
|---|
| 2026.06.18 | ₩53,748 | ₩53,775 | ₩53,642 | ₩53,663 | -0.16% | 9.8천 |
|---|
| 2026.06.17 | ₩53,842 | ₩53,842 | ₩53,621 | ₩53,621 | -0.41% | 3.1천 |
|---|
| 2026.06.16 | ₩53,655 | ₩53,762 | ₩53,655 | ₩53,735 | +0.15% | 3.4천 |
|---|
| 2026.06.15 | ₩53,722 | ₩53,722 | ₩53,635 | ₩53,635 | -0.16% | 1.2천 |
|---|
| 2026.06.12 | ₩53,508 | ₩53,561 | ₩53,508 | ₩53,528 | +0.04% | 3.8천 |
|---|
| 2026.06.11 | ₩53,401 | ₩53,568 | ₩53,334 | ₩53,568 | +0.31% | 3.5천 |
|---|
| 2026.06.10 | ₩53,455 | ₩53,455 | ₩53,281 | ₩53,320 | -0.25% | 1.4만 |
|---|
| 2026.06.09 | ₩53,361 | ₩53,361 | ₩53,134 | ₩53,338 | -0.04% | 2.7천 |
|---|
| 2026.06.08 | ₩53,348 | ₩53,348 | ₩53,250 | ₩53,250 | -0.18% | 2.9천 |
|---|
| 2026.06.05 | ₩53,308 | ₩53,361 | ₩53,308 | ₩53,308 | 0.00% | 2.8천 |
|---|
| 2026.06.04 | ₩53,548 | ₩53,548 | ₩53,495 | ₩53,495 | -0.10% | 3.3천 |
|---|
| 2026.06.03 | ₩53,575 | ₩53,575 | ₩53,408 | ₩53,441 | -0.25% | 2.9천 |
|---|
| 2026.06.02 | ₩53,708 | ₩53,708 | ₩53,548 | ₩53,555 | -0.29% | 7.6천 |
|---|
| 2026.06.01 | ₩53,388 | ₩53,521 | ₩53,388 | ₩53,511 | +0.23% | 3.9천 |
|---|
| 2026.05.29 | ₩53,601 | ₩53,615 | ₩53,535 | ₩53,595 | -0.01% | 6.8천 |
|---|
| 2026.05.28 | ₩53,441 | ₩53,561 | ₩53,441 | ₩53,541 | +0.19% | 8.3천 |
|---|
| 2026.05.27 | ₩53,428 | ₩53,464 | ₩53,401 | ₩53,415 | -0.02% | 1.1만 |
|---|
| 2026.05.26 | ₩53,374 | ₩53,374 | ₩53,341 | ₩53,341 | -0.06% | 5.1천 |
|---|
| 2026.05.22 | ₩53,508 | ₩53,508 | ₩53,380 | ₩53,449 | -0.11% | 2.4천 |
|---|
| 2026.05.21 | ₩53,188 | ₩53,401 | ₩53,188 | ₩53,370 | +0.34% | 4.6천 |
|---|
| 2026.05.20 | ₩53,134 | ₩53,336 | ₩53,134 | ₩53,336 | +0.38% | 1.9만 |
|---|
| 2026.05.19 | ₩53,241 | ₩53,241 | ₩53,001 | ₩53,034 | -0.39% | 7.8천 |
|---|
| 2026.05.18 | ₩53,254 | ₩53,308 | ₩53,134 | ₩53,226 | -0.05% | 5.6천 |
|---|
| 2026.05.15 | ₩53,268 | ₩53,281 | ₩53,161 | ₩53,228 | -0.08% | 4.3천 |
|---|
| 2026.05.14 | ₩53,601 | ₩53,662 | ₩53,539 | ₩53,539 | -0.12% | 4.9천 |
|---|
| 2026.05.13 | ₩53,615 | ₩53,615 | ₩53,483 | ₩53,555 | -0.11% | 3.4천 |
|---|
| 2026.05.12 | ₩53,575 | ₩53,668 | ₩53,561 | ₩53,575 | 0.00% | 3천 |
|---|
| 2026.05.11 | ₩53,909 | ₩53,909 | ₩53,415 | ₩53,695 | -0.40% | 3.3천 |
|---|
| 2026.05.08 | ₩53,868 | ₩53,882 | ₩53,815 | ₩53,862 | -0.01% | 7.7천 |
|---|
| 2026.05.07 | ₩53,962 | ₩53,962 | ₩53,762 | ₩53,762 | -0.37% | 4천 |
|---|
| 2026.05.06 | ₩53,815 | ₩53,875 | ₩53,815 | ₩53,875 | +0.11% | 4천 |
|---|
| 2026.05.05 | ₩53,628 | ₩53,682 | ₩53,575 | ₩53,642 | +0.02% | 4.7천 |
|---|
| 2026.05.04 | ₩53,975 | ₩53,975 | ₩53,294 | ₩53,528 | -0.83% | 1.2만 |
|---|
| 2026.05.01 | ₩53,695 | ₩53,748 | ₩53,642 | ₩53,682 | -0.02% | 38.6만 |
|---|
| 2026.04.30 | ₩53,628 | ₩53,635 | ₩53,621 | ₩53,621 | -0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩53,748 | ₩53,748 | ₩53,495 | ₩53,575 | -0.32% | 8.9천 |
|---|
| 2026.04.28 | ₩53,828 | ₩53,828 | ₩53,655 | ₩53,766 | -0.12% | 1.7천 |
|---|
| 2026.04.27 | ₩53,882 | ₩53,882 | ₩53,815 | ₩53,828 | -0.10% | 3.6천 |
|---|
| 2026.04.24 | ₩54,042 | ₩54,134 | ₩54,042 | ₩54,129 | +0.16% | 2.3천 |
|---|
| 2026.04.23 | ₩54,122 | ₩54,122 | ₩54,035 | ₩54,038 | -0.16% | 4.5천 |
|---|
| 2026.04.22 | ₩54,176 | ₩54,176 | ₩54,095 | ₩54,122 | -0.10% | 3.4천 |
|---|
| 2026.04.21 | ₩54,216 | ₩54,216 | ₩54,069 | ₩54,069 | -0.27% | 1.6천 |
|---|
| 2026.04.20 | ₩54,189 | ₩54,256 | ₩54,188 | ₩54,236 | +0.09% | 4.6천 |
|---|
| 2026.04.17 | ₩54,282 | ₩54,296 | ₩54,137 | ₩54,236 | -0.09% | 6.5천 |
|---|
| 2026.04.16 | ₩54,162 | ₩54,162 | ₩54,029 | ₩54,042 | -0.22% | 1천 |
|---|
| 2026.04.15 | ₩54,122 | ₩54,122 | ₩54,055 | ₩54,095 | -0.05% | 1.8천 |
|---|
| 2026.04.14 | ₩54,055 | ₩54,135 | ₩54,055 | ₩54,133 | +0.14% | 5.4천 |
|---|
| 2026.04.13 | ₩53,815 | ₩54,015 | ₩53,815 | ₩54,015 | +0.37% | 3.3천 |
|---|
| 2026.04.10 | ₩53,962 | ₩53,967 | ₩53,815 | ₩53,915 | -0.09% | 3.7천 |
|---|
| 2026.04.09 | ₩53,962 | ₩54,042 | ₩53,909 | ₩53,977 | +0.03% | 5.5천 |
|---|
| 2026.04.08 | ₩53,989 | ₩54,003 | ₩53,895 | ₩53,975 | -0.02% | 3.7천 |
|---|
| 2026.04.07 | ₩53,688 | ₩53,826 | ₩53,615 | ₩53,826 | +0.26% | 5.7천 |
|---|
| 2026.04.06 | ₩53,842 | ₩53,842 | ₩53,735 | ₩53,782 | -0.11% | 3.1천 |
|---|
| 2026.04.02 | ₩53,695 | ₩53,803 | ₩53,695 | ₩53,803 | +0.20% | 1.7천 |
|---|
| 2026.04.01 | ₩53,868 | ₩53,868 | ₩53,750 | ₩53,768 | -0.19% | 4.3천 |
|---|
| 2026.03.31 | ₩53,722 | ₩53,775 | ₩53,655 | ₩53,775 | +0.10% | 6천 |
|---|
| 2026.03.30 | ₩53,575 | ₩53,708 | ₩53,548 | ₩53,588 | +0.02% | 8.1천 |
|---|
| 2026.03.27 | ₩53,161 | ₩53,455 | ₩53,161 | ₩53,304 | +0.27% | 1.1만 |
|---|
| 2026.03.26 | ₩53,515 | ₩53,561 | ₩53,340 | ₩53,340 | -0.33% | 1.5천 |
|---|
| 2026.03.25 | ₩53,895 | ₩53,895 | ₩53,879 | ₩53,879 | -0.03% | 900 |
|---|
| 2026.03.24 | ₩53,694 | ₩53,694 | ₩53,588 | ₩53,642 | -0.10% | 2.1천 |
|---|
| 2026.03.23 | ₩53,868 | ₩53,975 | ₩53,695 | ₩53,820 | -0.09% | 8.9천 |
|---|
| 2026.03.20 | ₩53,868 | ₩53,868 | ₩53,593 | ₩53,593 | -0.51% | 3천 |
|---|
| 2026.03.19 | ₩53,882 | ₩54,082 | ₩53,882 | ₩54,049 | +0.31% | 1.7만 |
|---|
| 2026.03.18 | ₩54,122 | ₩54,122 | ₩54,005 | ₩54,005 | -0.22% | 1.4천 |
|---|
| 2026.03.17 | ₩54,309 | ₩54,309 | ₩54,229 | ₩54,236 | -0.14% | 2.3천 |
|---|
| 2026.03.16 | ₩54,122 | ₩54,202 | ₩54,062 | ₩54,129 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩54,042 | ₩54,042 | ₩53,882 | ₩53,882 | -0.30% | 6.9천 |
|---|
| 2026.03.12 | ₩54,202 | ₩54,202 | ₩53,983 | ₩53,983 | -0.40% | 1.7천 |
|---|
| 2026.03.11 | ₩54,269 | ₩54,309 | ₩54,196 | ₩54,201 | -0.13% | 5천 |
|---|
| 2026.03.10 | ₩54,469 | ₩54,563 | ₩54,409 | ₩54,409 | -0.11% | 5천 |
|---|
| 2026.03.09 | ₩54,429 | ₩54,585 | ₩54,282 | ₩54,567 | +0.25% | 5.8천 |
|---|
| 2026.03.06 | ₩54,349 | ₩54,378 | ₩54,282 | ₩54,378 | +0.05% | 1.9천 |
|---|
| 2026.03.05 | ₩54,429 | ₩54,443 | ₩54,416 | ₩54,436 | +0.01% | 1.3천 |
|---|
| 2026.03.04 | ₩54,629 | ₩54,629 | ₩54,589 | ₩54,595 | -0.06% | 3.6천 |
|---|
| 2026.03.03 | ₩54,536 | ₩54,683 | ₩54,456 | ₩54,643 | +0.20% | 1.3만 |
|---|
| 2026.03.02 | ₩54,856 | ₩54,856 | ₩54,663 | ₩54,690 | -0.30% | 1.2만 |
|---|
| 2026.02.27 | ₩54,883 | ₩54,903 | ₩54,831 | ₩54,888 | +0.01% | 1.2천 |
|---|
| 2026.02.26 | ₩54,763 | ₩54,803 | ₩54,710 | ₩54,796 | +0.06% | 1.4만 |
|---|
| 2026.02.25 | ₩54,763 | ₩54,763 | ₩54,683 | ₩54,703 | -0.11% | 2.7천 |
|---|
| 2026.02.24 | ₩54,750 | ₩54,750 | ₩54,711 | ₩54,715 | -0.06% | 1.7천 |
|---|
| 2026.02.23 | ₩54,910 | ₩55,057 | ₩54,910 | ₩54,970 | +0.11% | 2.6천 |
|---|
| 2026.02.20 | ₩54,843 | ₩54,879 | ₩54,818 | ₩54,876 | +0.06% | 1.7천 |
|---|
| 2026.02.19 | ₩54,803 | ₩54,883 | ₩54,803 | ₩54,870 | +0.12% | 3.9천 |
|---|
| 2026.02.18 | ₩54,870 | ₩54,950 | ₩54,850 | ₩54,850 | -0.04% | 3.5천 |
|---|
| 2026.02.17 | ₩55,070 | ₩55,070 | ₩54,902 | ₩54,936 | -0.24% | 7.1천 |
|---|
| 2026.02.13 | ₩54,883 | ₩54,963 | ₩54,883 | ₩54,923 | +0.07% | 1.1만 |
|---|
| 2026.02.12 | ₩54,629 | ₩54,798 | ₩54,629 | ₩54,790 | +0.29% | 3.6천 |
|---|
| 2026.02.11 | ₩54,509 | ₩54,643 | ₩54,483 | ₩54,509 | 0.00% | 1.8만 |
|---|
| 2026.02.10 | ₩54,603 | ₩54,683 | ₩54,536 | ₩54,621 | +0.03% | 1.9만 |
|---|
| 2026.02.09 | ₩54,456 | ₩54,549 | ₩54,443 | ₩54,503 | +0.09% | 5.6만 |
|---|
| 2026.02.06 | ₩54,469 | ₩54,496 | ₩54,422 | ₩54,463 | -0.01% | 2천 |
|---|
| 2026.02.05 | ₩54,389 | ₩54,516 | ₩54,389 | ₩54,516 | +0.23% | 3.2천 |
|---|
| 2026.02.04 | ₩54,349 | ₩54,349 | ₩54,262 | ₩54,276 | -0.14% | 3.6천 |
|---|
| 2026.02.03 | ₩54,402 | ₩54,402 | ₩54,296 | ₩54,349 | -0.10% | 1.6만 |
|---|
| 2026.02.02 | ₩54,349 | ₩54,356 | ₩54,256 | ₩54,290 | -0.11% | 1.6만 |
|---|
| 2026.01.30 | ₩54,376 | ₩54,402 | ₩54,349 | ₩54,402 | +0.05% | 3.2만 |
|---|
| 2026.01.29 | ₩54,322 | ₩54,443 | ₩54,322 | ₩54,402 | +0.15% | 5.9천 |
|---|
| 2026.01.28 | ₩54,349 | ₩54,376 | ₩54,309 | ₩54,369 | +0.04% | 9.8천 |
|---|
| 2026.01.27 | ₩54,469 | ₩54,483 | ₩54,416 | ₩54,416 | -0.10% | 6.8천 |
|---|
| 2026.01.26 | ₩54,710 | ₩54,736 | ₩54,603 | ₩54,696 | -0.02% | 6.5천 |
|---|
| 2026.01.23 | ₩54,616 | ₩54,656 | ₩54,536 | ₩54,629 | +0.02% | 7.5천 |
|---|
| 2026.01.22 | ₩54,483 | ₩54,603 | ₩54,473 | ₩54,573 | +0.17% | 2.3만 |
|---|
| 2026.01.21 | ₩54,416 | ₩54,536 | ₩54,416 | ₩54,531 | +0.21% | 1.8만 |
|---|
| 2026.01.20 | ₩54,669 | ₩54,669 | ₩54,369 | ₩54,376 | -0.54% | 6.6천 |
|---|
| 2026.01.16 | ₩54,683 | ₩54,723 | ₩54,543 | ₩54,543 | -0.26% | 2.9천 |
|---|
| 2026.01.15 | ₩54,790 | ₩54,790 | ₩54,649 | ₩54,668 | -0.22% | 9.3천 |
|---|
| 2026.01.14 | ₩54,710 | ₩54,772 | ₩54,629 | ₩54,676 | -0.06% | 4.7천 |
|---|
| 2026.01.13 | ₩54,616 | ₩54,696 | ₩54,563 | ₩54,593 | -0.04% | 4.5천 |
|---|
| 2026.01.12 | ₩54,643 | ₩54,669 | ₩54,536 | ₩54,569 | -0.13% | 3.9천 |
|---|
| 2026.01.09 | ₩54,696 | ₩54,696 | ₩54,576 | ₩54,580 | -0.21% | 1.1만 |
|---|
| 2026.01.08 | ₩54,449 | ₩54,496 | ₩54,443 | ₩54,449 | 0.00% | 2.6천 |
|---|
| 2026.01.07 | ₩54,509 | ₩54,576 | ₩54,503 | ₩54,529 | +0.04% | 4.4천 |
|---|
| 2026.01.06 | ₩54,536 | ₩54,536 | ₩54,449 | ₩54,483 | -0.10% | 2천 |
|---|
| 2026.01.05 | ₩54,429 | ₩54,476 | ₩54,429 | ₩54,449 | +0.04% | 1.2천 |
|---|
| 2026.01.02 | ₩54,443 | ₩54,444 | ₩54,362 | ₩54,416 | -0.05% | 4.2천 |
|---|
| 2025.12.31 | ₩54,509 | ₩54,535 | ₩54,422 | ₩54,422 | -0.16% | 2.1천 |
|---|
| 2025.12.30 | ₩54,523 | ₩54,629 | ₩54,485 | ₩54,509 | -0.02% | 1.9천 |
|---|
| 2025.12.29 | ₩54,589 | ₩54,589 | ₩54,537 | ₩54,549 | -0.07% | 2.5천 |
|---|
| 2025.12.26 | ₩54,576 | ₩54,576 | ₩54,496 | ₩54,496 | -0.15% | 1.4천 |
|---|
| 2025.12.24 | ₩54,429 | ₩54,489 | ₩54,416 | ₩54,489 | +0.11% | 2.4천 |
|---|
| 2025.12.23 | ₩54,258 | ₩54,349 | ₩54,258 | ₩54,342 | +0.16% | 2.2천 |
|---|
| 2025.12.22 | ₩54,616 | ₩54,616 | ₩54,572 | ₩54,596 | -0.04% | 3.6천 |
|---|
| 2025.12.19 | ₩54,629 | ₩54,676 | ₩54,609 | ₩54,617 | -0.02% | 4.8천 |
|---|
| 2025.12.18 | ₩54,669 | ₩54,669 | ₩54,656 | ₩54,656 | -0.02% | 1.1천 |
|---|
| 2025.12.17 | ₩54,549 | ₩54,569 | ₩54,536 | ₩54,536 | -0.02% | 3.8천 |
|---|
| 2025.12.16 | ₩54,483 | ₩54,936 | ₩54,483 | ₩54,589 | +0.20% | 2만 |
|---|
| 2025.12.15 | ₩54,484 | ₩54,509 | ₩54,402 | ₩54,429 | -0.10% | 2.3천 |
|---|
| 2025.12.12 | ₩54,428 | ₩54,428 | ₩54,389 | ₩54,396 | -0.06% | 1.8천 |
|---|
| 2025.12.11 | ₩54,613 | ₩54,706 | ₩54,543 | ₩54,543 | -0.13% | 5.8천 |
|---|
| 2025.12.10 | ₩54,362 | ₩54,549 | ₩54,362 | ₩54,539 | +0.32% | 1.4천 |
|---|
| 2025.12.09 | ₩54,469 | ₩54,469 | ₩54,336 | ₩54,358 | -0.20% | 2천 |
|---|
| 2025.12.08 | ₩54,669 | ₩54,669 | ₩54,269 | ₩54,389 | -0.51% | 1.1만 |
|---|
| 2025.12.05 | ₩54,563 | ₩54,563 | ₩54,418 | ₩54,456 | -0.20% | 1.7천 |
|---|
| 2025.12.04 | ₩54,723 | ₩54,723 | ₩54,552 | ₩54,557 | -0.30% | 2.9천 |
|---|
| 2025.12.03 | ₩54,656 | ₩54,736 | ₩54,603 | ₩54,673 | +0.03% | 6.9천 |
|---|
| 2025.12.02 | ₩54,509 | ₩54,561 | ₩54,504 | ₩54,556 | +0.09% | 4.3천 |
|---|
| 2025.12.01 | ₩54,910 | ₩54,910 | ₩54,489 | ₩54,489 | -0.77% | 2천 |
|---|
| 2025.11.28 | ₩54,723 | ₩54,723 | ₩54,719 | ₩54,719 | -0.01% | 200 |
|---|
| 2025.11.26 | ₩54,963 | ₩54,963 | ₩54,656 | ₩54,810 | -0.28% | 4.3천 |
|---|
| 2025.11.25 | ₩54,603 | ₩54,763 | ₩54,603 | ₩54,723 | +0.22% | 3.8천 |
|---|
| 2025.11.24 | ₩54,763 | ₩54,763 | ₩54,559 | ₩54,616 | -0.27% | 8.4천 |
|---|
| 2025.11.21 | ₩54,883 | ₩54,883 | ₩54,710 | ₩54,736 | -0.27% | 1천 |
|---|
| 2025.11.20 | ₩54,603 | ₩54,623 | ₩54,579 | ₩54,580 | -0.04% | 2.5천 |
|---|
| 2025.11.19 | ₩54,589 | ₩54,616 | ₩54,500 | ₩54,509 | -0.15% | 2.7천 |
|---|
| 2025.11.18 | ₩54,710 | ₩54,710 | ₩54,545 | ₩54,563 | -0.27% | 5.9천 |
|---|
| 2025.11.17 | ₩54,803 | ₩54,803 | ₩54,503 | ₩54,509 | -0.54% | 4.1천 |
|---|
| 2025.11.14 | ₩54,643 | ₩54,676 | ₩54,489 | ₩54,489 | -0.28% | 900 |
|---|
| 2025.11.13 | ₩54,923 | ₩54,923 | ₩54,579 | ₩54,583 | -0.62% | 8.1천 |
|---|
| 2025.11.12 | ₩55,043 | ₩55,043 | ₩54,763 | ₩54,763 | -0.51% | 2.6천 |
|---|
| 2025.11.11 | ₩54,763 | ₩54,856 | ₩54,736 | ₩54,760 | -0.00% | 5.6천 |
|---|
| 2025.11.10 | ₩54,629 | ₩54,736 | ₩54,629 | ₩54,656 | +0.05% | 5.8천 |
|---|
| 2025.11.07 | ₩54,629 | ₩54,696 | ₩54,563 | ₩54,623 | -0.01% | 7.7천 |
|---|
| 2025.11.06 | ₩54,603 | ₩54,730 | ₩54,591 | ₩54,703 | +0.18% | 1.1만 |
|---|
| 2025.11.05 | ₩54,509 | ₩54,509 | ₩54,349 | ₩54,349 | -0.29% | 2천 |
|---|
| 2025.11.04 | ₩54,536 | ₩54,603 | ₩54,529 | ₩54,529 | -0.01% | 2.6천 |
|---|
| 2025.11.03 | ₩54,456 | ₩54,536 | ₩54,429 | ₩54,443 | -0.02% | 1.4천 |
|---|
| 2025.10.31 | ₩54,563 | ₩54,616 | ₩54,531 | ₩54,531 | -0.06% | 1.8천 |
|---|
| 2025.10.30 | ₩54,443 | ₩54,544 | ₩54,443 | ₩54,543 | +0.18% | 2.4천 |
|---|
| 2025.10.29 | ₩54,856 | ₩54,883 | ₩54,556 | ₩54,556 | -0.55% | 2.2천 |
|---|
| 2025.10.28 | ₩54,856 | ₩54,910 | ₩54,843 | ₩54,903 | +0.09% | 4.8천 |
|---|
| 2025.10.27 | ₩54,977 | ₩55,109 | ₩54,977 | ₩55,097 | +0.22% | 800 |
|---|
| 2025.10.24 | ₩55,123 | ₩55,123 | ₩55,017 | ₩55,077 | -0.08% | 1만 |
|---|
| 2025.10.23 | ₩55,017 | ₩55,017 | ₩55,007 | ₩55,010 | -0.01% | 2천 |
|---|
| 2025.10.22 | ₩55,043 | ₩55,097 | ₩55,043 | ₩55,083 | +0.07% | 2천 |
|---|
| 2025.10.21 | ₩55,110 | ₩55,110 | ₩55,043 | ₩55,077 | -0.06% | 3천 |
|---|
| 2025.10.20 | ₩54,973 | ₩55,017 | ₩54,971 | ₩54,999 | +0.05% | 5.2천 |
|---|
| 2025.10.17 | ₩54,910 | ₩54,936 | ₩54,910 | ₩54,936 | +0.05% | 2.8천 |
|---|
| 2025.10.16 | ₩54,856 | ₩55,063 | ₩54,856 | ₩55,063 | +0.38% | 1.2천 |
|---|
| 2025.10.15 | ₩54,916 | ₩54,916 | ₩54,916 | ₩54,916 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩54,803 | ₩54,883 | ₩54,783 | ₩54,883 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩54,696 | ₩54,775 | ₩54,696 | ₩54,763 | +0.12% | 1.2천 |
|---|
| 2025.10.10 | ₩54,723 | ₩54,810 | ₩54,723 | ₩54,810 | +0.16% | 600 |
|---|