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 | ₩51,098 | ₩51,138 | ₩51,031 | ₩51,131 | +0.07% | 5.5천 |
| 2026.10.08 | ₩50,911 | ₩51,111 | ₩50,871 | ₩51,105 | +0.38% | 4.4천 |
| 2026.10.07 | ₩50,738 | ₩50,951 | ₩50,738 | ₩50,926 | +0.37% | 1.2만 |
| 2026.10.06 | ₩51,045 | ₩51,083 | ₩50,923 | ₩50,998 | -0.09% | 1.2만 |
| 2026.10.05 | ₩50,844 | ₩50,883 | ₩50,751 | ₩50,851 | +0.01% | 6.9만 |
| 2026.10.02 | ₩51,111 | ₩51,152 | ₩50,844 | ₩50,867 | -0.48% | 12.2만 |
| 2026.10.01 | ₩50,751 | ₩51,045 | ₩50,751 | ₩50,969 | +0.43% | 1.3만 |
| 2026.09.30 | ₩51,165 | ₩51,165 | ₩50,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,919 |
| -0.48% |
| 1.2만 |
| 2026.09.29 | ₩51,045 | ₩51,098 | ₩50,911 | ₩51,018 | -0.05% | 3.3만 |
|---|
| 2026.09.28 | ₩51,085 | ₩51,178 | ₩50,951 | ₩51,085 | 0.00% | 2.3만 |
|---|
| 2026.09.25 | ₩51,285 | ₩51,336 | ₩51,158 | ₩51,336 | +0.10% | 1.2만 |
|---|
| 2026.09.24 | ₩51,712 | ₩51,819 | ₩51,472 | ₩51,472 | -0.46% | 4.7만 |
|---|
| 2026.09.23 | ₩52,086 | ₩52,086 | ₩51,726 | ₩51,759 | -0.63% | 1.2만 |
|---|
| 2026.09.22 | ₩52,286 | ₩52,286 | ₩52,140 | ₩52,226 | -0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩52,180 | ₩52,273 | ₩52,180 | ₩52,213 | +0.06% | 1.4만 |
|---|
| 2026.09.18 | ₩52,193 | ₩52,193 | ₩52,079 | ₩52,079 | -0.22% | 2.2만 |
|---|
| 2026.09.17 | ₩52,246 | ₩52,280 | ₩52,196 | ₩52,280 | +0.06% | 7.8천 |
|---|
| 2026.09.16 | ₩52,100 | ₩52,180 | ₩51,913 | ₩51,978 | -0.23% | 2만 |
|---|
| 2026.09.15 | ₩51,953 | ₩52,006 | ₩51,906 | ₩51,973 | +0.04% | 9.1천 |
|---|
| 2026.09.14 | ₩51,979 | ₩52,126 | ₩51,899 | ₩52,034 | +0.11% | 2.9만 |
|---|
| 2026.09.11 | ₩52,166 | ₩52,193 | ₩52,019 | ₩52,043 | -0.24% | 2.1만 |
|---|
| 2026.09.10 | ₩52,153 | ₩52,246 | ₩52,019 | ₩52,046 | -0.20% | 2.4만 |
|---|
| 2026.09.09 | ₩52,513 | ₩52,513 | ₩52,351 | ₩52,387 | -0.24% | 4.7천 |
|---|
| 2026.09.08 | ₩52,660 | ₩52,719 | ₩52,481 | ₩52,493 | -0.32% | 1.2만 |
|---|
| 2026.09.04 | ₩52,727 | ₩52,727 | ₩52,627 | ₩52,627 | -0.19% | 3.2천 |
|---|
| 2026.09.03 | ₩52,660 | ₩52,687 | ₩52,594 | ₩52,606 | -0.10% | 1만 |
|---|
| 2026.09.02 | ₩52,487 | ₩52,527 | ₩52,473 | ₩52,513 | +0.05% | 1.6만 |
|---|
| 2026.09.01 | ₩52,447 | ₩53,168 | ₩52,393 | ₩52,467 | +0.04% | 2.3만 |
|---|
| 2026.08.31 | ₩52,674 | ₩52,674 | ₩52,540 | ₩52,598 | -0.14% | 8.1만 |
|---|
| 2026.08.28 | ₩52,754 | ₩52,754 | ₩52,553 | ₩52,627 | -0.24% | 1.3만 |
|---|
| 2026.08.27 | ₩52,687 | ₩52,764 | ₩52,674 | ₩52,700 | +0.03% | 7.8천 |
|---|
| 2026.08.26 | ₩52,740 | ₩52,740 | ₩52,620 | ₩52,720 | -0.04% | 8.2천 |
|---|
| 2026.08.25 | ₩52,967 | ₩53,049 | ₩52,887 | ₩53,049 | +0.15% | 1.1만 |
|---|
| 2026.08.24 | ₩52,861 | ₩52,926 | ₩52,740 | ₩52,810 | -0.10% | 2.1만 |
|---|
| 2026.08.21 | ₩52,847 | ₩52,874 | ₩52,767 | ₩52,787 | -0.11% | 7.9천 |
|---|
| 2026.08.20 | ₩52,807 | ₩52,901 | ₩52,807 | ₩52,874 | +0.13% | 5.5천 |
|---|
| 2026.08.19 | ₩53,007 | ₩53,007 | ₩52,954 | ₩53,006 | -0.00% | 9.3천 |
|---|
| 2026.08.18 | ₩52,728 | ₩52,794 | ₩52,727 | ₩52,778 | +0.09% | 3.2천 |
|---|
| 2026.08.17 | ₩52,847 | ₩52,847 | ₩52,719 | ₩52,747 | -0.19% | 7.5천 |
|---|
| 2026.08.14 | ₩52,914 | ₩52,914 | ₩52,867 | ₩52,874 | -0.08% | 1.6천 |
|---|
| 2026.08.13 | ₩52,994 | ₩53,034 | ₩52,974 | ₩52,998 | +0.01% | 4.1천 |
|---|
| 2026.08.12 | ₩52,887 | ₩52,901 | ₩52,754 | ₩52,814 | -0.14% | 7.6천 |
|---|
| 2026.08.11 | ₩52,807 | ₩52,846 | ₩52,714 | ₩52,814 | +0.01% | 9.7천 |
|---|
| 2026.08.10 | ₩52,821 | ₩52,821 | ₩52,740 | ₩52,740 | -0.15% | 7.3천 |
|---|
| 2026.08.07 | ₩52,834 | ₩52,901 | ₩52,794 | ₩52,867 | +0.06% | 9.1천 |
|---|
| 2026.08.06 | ₩52,834 | ₩52,834 | ₩52,720 | ₩52,734 | -0.19% | 7.6천 |
|---|
| 2026.08.05 | ₩52,887 | ₩52,907 | ₩52,821 | ₩52,867 | -0.04% | 1.2만 |
|---|
| 2026.08.04 | ₩52,780 | ₩52,833 | ₩52,774 | ₩52,817 | +0.07% | 3.6천 |
|---|
| 2026.08.03 | ₩52,567 | ₩52,607 | ₩52,527 | ₩52,587 | +0.04% | 7.4천 |
|---|
| 2026.07.31 | ₩52,607 | ₩52,607 | ₩52,407 | ₩52,467 | -0.27% | 1.1만 |
|---|
| 2026.07.30 | ₩52,674 | ₩52,767 | ₩52,634 | ₩52,667 | -0.01% | 1.7만 |
|---|
| 2026.07.29 | ₩52,714 | ₩52,727 | ₩52,607 | ₩52,607 | -0.20% | 7.6천 |
|---|
| 2026.07.28 | ₩52,794 | ₩52,887 | ₩52,767 | ₩52,854 | +0.11% | 8.9만 |
|---|
| 2026.07.27 | ₩52,967 | ₩52,981 | ₩52,941 | ₩52,981 | +0.03% | 1.2만 |
|---|
| 2026.07.24 | ₩52,847 | ₩53,234 | ₩52,821 | ₩52,874 | +0.05% | 3.9만 |
|---|
| 2026.07.23 | ₩52,834 | ₩52,850 | ₩52,740 | ₩52,821 | -0.03% | 1.9만 |
|---|
| 2026.07.22 | ₩53,088 | ₩53,088 | ₩53,001 | ₩53,001 | -0.16% | 3.8천 |
|---|
| 2026.07.21 | ₩53,154 | ₩53,154 | ₩53,034 | ₩53,061 | -0.18% | 4.7천 |
|---|
| 2026.07.20 | ₩53,248 | ₩53,248 | ₩53,154 | ₩53,174 | -0.14% | 1.2만 |
|---|
| 2026.07.17 | ₩53,368 | ₩53,368 | ₩53,288 | ₩53,308 | -0.11% | 3.2천 |
|---|
| 2026.07.16 | ₩53,221 | ₩53,268 | ₩53,221 | ₩53,268 | +0.09% | 1.9천 |
|---|
| 2026.07.15 | ₩53,248 | ₩53,308 | ₩53,181 | ₩53,301 | +0.10% | 9.3천 |
|---|
| 2026.07.14 | ₩53,248 | ₩53,248 | ₩53,114 | ₩53,166 | -0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩53,181 | ₩53,181 | ₩53,074 | ₩53,081 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,315 | ₩53,315 | ₩53,234 | ₩53,234 | -0.15% | 1.1만 |
|---|
| 2026.07.09 | ₩53,315 | ₩53,328 | ₩53,221 | ₩53,281 | -0.06% | 1.6만 |
|---|
| 2026.07.08 | ₩53,194 | ₩53,228 | ₩53,116 | ₩53,205 | +0.02% | 4.3천 |
|---|
| 2026.07.07 | ₩53,528 | ₩53,528 | ₩53,324 | ₩53,324 | -0.38% | 5.2천 |
|---|
| 2026.07.06 | ₩53,475 | ₩53,515 | ₩53,435 | ₩53,515 | +0.07% | 5.7천 |
|---|
| 2026.07.02 | ₩53,435 | ₩53,475 | ₩53,388 | ₩53,421 | -0.02% | 7.9천 |
|---|
| 2026.07.01 | ₩53,461 | ₩53,461 | ₩53,368 | ₩53,368 | -0.17% | 1.1천 |
|---|
| 2026.06.30 | ₩53,715 | ₩53,715 | ₩53,488 | ₩53,500 | -0.40% | 9.8천 |
|---|
| 2026.06.29 | ₩53,702 | ₩53,755 | ₩53,648 | ₩53,695 | -0.01% | 1.3만 |
|---|
| 2026.06.26 | ₩53,608 | ₩53,795 | ₩53,608 | ₩53,656 | +0.09% | 7.8천 |
|---|
| 2026.06.25 | ₩53,635 | ₩53,648 | ₩53,602 | ₩53,602 | -0.06% | 5.7천 |
|---|
| 2026.06.24 | ₩53,728 | ₩53,822 | ₩53,728 | ₩53,789 | +0.11% | 1.1만 |
|---|
| 2026.06.23 | ₩53,595 | ₩53,622 | ₩53,575 | ₩53,583 | -0.02% | 37.2만 |
|---|
| 2026.06.22 | ₩53,568 | ₩53,568 | ₩53,395 | ₩53,528 | -0.07% | 9.1천 |
|---|
| 2026.06.18 | ₩53,755 | ₩53,782 | ₩53,648 | ₩53,670 | -0.16% | 9.8천 |
|---|
| 2026.06.17 | ₩53,849 | ₩53,849 | ₩53,628 | ₩53,628 | -0.41% | 3.1천 |
|---|
| 2026.06.16 | ₩53,662 | ₩53,769 | ₩53,662 | ₩53,742 | +0.15% | 3.4천 |
|---|
| 2026.06.15 | ₩53,728 | ₩53,728 | ₩53,642 | ₩53,642 | -0.16% | 1.2천 |
|---|
| 2026.06.12 | ₩53,515 | ₩53,568 | ₩53,515 | ₩53,535 | +0.04% | 3.8천 |
|---|
| 2026.06.11 | ₩53,408 | ₩53,575 | ₩53,341 | ₩53,575 | +0.31% | 3.5천 |
|---|
| 2026.06.10 | ₩53,461 | ₩53,461 | ₩53,288 | ₩53,327 | -0.25% | 1.4만 |
|---|
| 2026.06.09 | ₩53,368 | ₩53,368 | ₩53,141 | ₩53,345 | -0.04% | 2.7천 |
|---|
| 2026.06.08 | ₩53,355 | ₩53,355 | ₩53,257 | ₩53,257 | -0.18% | 2.9천 |
|---|
| 2026.06.05 | ₩53,315 | ₩53,368 | ₩53,315 | ₩53,315 | 0.00% | 2.8천 |
|---|
| 2026.06.04 | ₩53,555 | ₩53,555 | ₩53,501 | ₩53,501 | -0.10% | 3.3천 |
|---|
| 2026.06.03 | ₩53,582 | ₩53,582 | ₩53,415 | ₩53,448 | -0.25% | 2.9천 |
|---|
| 2026.06.02 | ₩53,715 | ₩53,715 | ₩53,555 | ₩53,562 | -0.29% | 7.6천 |
|---|
| 2026.06.01 | ₩53,395 | ₩53,528 | ₩53,395 | ₩53,517 | +0.23% | 3.9천 |
|---|
| 2026.05.29 | ₩53,608 | ₩53,622 | ₩53,542 | ₩53,602 | -0.01% | 6.8천 |
|---|
| 2026.05.28 | ₩53,448 | ₩53,568 | ₩53,448 | ₩53,548 | +0.19% | 8.3천 |
|---|
| 2026.05.27 | ₩53,435 | ₩53,471 | ₩53,408 | ₩53,421 | -0.02% | 1.1만 |
|---|
| 2026.05.26 | ₩53,381 | ₩53,381 | ₩53,348 | ₩53,348 | -0.06% | 5.1천 |
|---|
| 2026.05.22 | ₩53,515 | ₩53,515 | ₩53,387 | ₩53,456 | -0.11% | 2.4천 |
|---|
| 2026.05.21 | ₩53,194 | ₩53,408 | ₩53,194 | ₩53,377 | +0.34% | 4.6천 |
|---|
| 2026.05.20 | ₩53,141 | ₩53,343 | ₩53,141 | ₩53,343 | +0.38% | 1.9만 |
|---|
| 2026.05.19 | ₩53,248 | ₩53,248 | ₩53,007 | ₩53,041 | -0.39% | 7.8천 |
|---|
| 2026.05.18 | ₩53,261 | ₩53,315 | ₩53,141 | ₩53,233 | -0.05% | 5.6천 |
|---|
| 2026.05.15 | ₩53,274 | ₩53,288 | ₩53,168 | ₩53,234 | -0.08% | 4.3천 |
|---|
| 2026.05.14 | ₩53,608 | ₩53,668 | ₩53,546 | ₩53,546 | -0.12% | 4.9천 |
|---|
| 2026.05.13 | ₩53,622 | ₩53,622 | ₩53,489 | ₩53,562 | -0.11% | 3.4천 |
|---|
| 2026.05.12 | ₩53,582 | ₩53,675 | ₩53,568 | ₩53,582 | 0.00% | 3천 |
|---|
| 2026.05.11 | ₩53,915 | ₩53,915 | ₩53,421 | ₩53,702 | -0.40% | 3.3천 |
|---|
| 2026.05.08 | ₩53,875 | ₩53,889 | ₩53,822 | ₩53,869 | -0.01% | 7.7천 |
|---|
| 2026.05.07 | ₩53,969 | ₩53,969 | ₩53,769 | ₩53,769 | -0.37% | 4천 |
|---|
| 2026.05.06 | ₩53,822 | ₩53,882 | ₩53,822 | ₩53,882 | +0.11% | 4천 |
|---|
| 2026.05.05 | ₩53,635 | ₩53,688 | ₩53,582 | ₩53,648 | +0.02% | 4.7천 |
|---|
| 2026.05.04 | ₩53,982 | ₩53,982 | ₩53,301 | ₩53,535 | -0.83% | 1.2만 |
|---|
| 2026.05.01 | ₩53,702 | ₩53,755 | ₩53,648 | ₩53,688 | -0.02% | 38.6만 |
|---|
| 2026.04.30 | ₩53,635 | ₩53,642 | ₩53,628 | ₩53,628 | -0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩53,755 | ₩53,755 | ₩53,501 | ₩53,582 | -0.32% | 8.9천 |
|---|
| 2026.04.28 | ₩53,835 | ₩53,835 | ₩53,662 | ₩53,773 | -0.12% | 1.7천 |
|---|
| 2026.04.27 | ₩53,889 | ₩53,889 | ₩53,822 | ₩53,835 | -0.10% | 3.6천 |
|---|
| 2026.04.24 | ₩54,049 | ₩54,141 | ₩54,049 | ₩54,136 | +0.16% | 2.3천 |
|---|
| 2026.04.23 | ₩54,129 | ₩54,129 | ₩54,042 | ₩54,045 | -0.16% | 4.5천 |
|---|
| 2026.04.22 | ₩54,182 | ₩54,182 | ₩54,102 | ₩54,129 | -0.10% | 3.4천 |
|---|
| 2026.04.21 | ₩54,222 | ₩54,222 | ₩54,076 | ₩54,076 | -0.27% | 1.6천 |
|---|
| 2026.04.20 | ₩54,196 | ₩54,263 | ₩54,194 | ₩54,243 | +0.09% | 4.6천 |
|---|
| 2026.04.17 | ₩54,289 | ₩54,303 | ₩54,144 | ₩54,243 | -0.09% | 6.5천 |
|---|
| 2026.04.16 | ₩54,169 | ₩54,169 | ₩54,036 | ₩54,049 | -0.22% | 1천 |
|---|
| 2026.04.15 | ₩54,129 | ₩54,129 | ₩54,062 | ₩54,102 | -0.05% | 1.8천 |
|---|
| 2026.04.14 | ₩54,062 | ₩54,142 | ₩54,062 | ₩54,140 | +0.14% | 5.4천 |
|---|
| 2026.04.13 | ₩53,822 | ₩54,022 | ₩53,822 | ₩54,022 | +0.37% | 3.3천 |
|---|
| 2026.04.10 | ₩53,969 | ₩53,974 | ₩53,822 | ₩53,922 | -0.09% | 3.7천 |
|---|
| 2026.04.09 | ₩53,969 | ₩54,049 | ₩53,915 | ₩53,983 | +0.03% | 5.5천 |
|---|
| 2026.04.08 | ₩53,995 | ₩54,010 | ₩53,902 | ₩53,982 | -0.02% | 3.7천 |
|---|
| 2026.04.07 | ₩53,695 | ₩53,833 | ₩53,622 | ₩53,833 | +0.26% | 5.7천 |
|---|
| 2026.04.06 | ₩53,849 | ₩53,849 | ₩53,742 | ₩53,789 | -0.11% | 3.1천 |
|---|
| 2026.04.02 | ₩53,702 | ₩53,810 | ₩53,702 | ₩53,810 | +0.20% | 1.7천 |
|---|
| 2026.04.01 | ₩53,875 | ₩53,875 | ₩53,756 | ₩53,775 | -0.19% | 4.3천 |
|---|
| 2026.03.31 | ₩53,728 | ₩53,782 | ₩53,662 | ₩53,782 | +0.10% | 6천 |
|---|
| 2026.03.30 | ₩53,582 | ₩53,715 | ₩53,555 | ₩53,595 | +0.02% | 8.1천 |
|---|
| 2026.03.27 | ₩53,168 | ₩53,461 | ₩53,168 | ₩53,311 | +0.27% | 1.1만 |
|---|
| 2026.03.26 | ₩53,521 | ₩53,568 | ₩53,347 | ₩53,347 | -0.33% | 1.5천 |
|---|
| 2026.03.25 | ₩53,902 | ₩53,902 | ₩53,886 | ₩53,886 | -0.03% | 900 |
|---|
| 2026.03.24 | ₩53,700 | ₩53,700 | ₩53,595 | ₩53,648 | -0.10% | 2.1천 |
|---|
| 2026.03.23 | ₩53,875 | ₩53,982 | ₩53,702 | ₩53,827 | -0.09% | 8.9천 |
|---|
| 2026.03.20 | ₩53,875 | ₩53,875 | ₩53,600 | ₩53,600 | -0.51% | 3천 |
|---|
| 2026.03.19 | ₩53,889 | ₩54,089 | ₩53,889 | ₩54,056 | +0.31% | 1.7만 |
|---|
| 2026.03.18 | ₩54,129 | ₩54,129 | ₩54,012 | ₩54,012 | -0.22% | 1.4천 |
|---|
| 2026.03.17 | ₩54,316 | ₩54,316 | ₩54,236 | ₩54,243 | -0.14% | 2.3천 |
|---|
| 2026.03.16 | ₩54,129 | ₩54,209 | ₩54,069 | ₩54,136 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩54,049 | ₩54,049 | ₩53,889 | ₩53,889 | -0.30% | 6.9천 |
|---|
| 2026.03.12 | ₩54,209 | ₩54,209 | ₩53,990 | ₩53,990 | -0.40% | 1.7천 |
|---|
| 2026.03.11 | ₩54,276 | ₩54,316 | ₩54,202 | ₩54,208 | -0.13% | 5천 |
|---|
| 2026.03.10 | ₩54,476 | ₩54,570 | ₩54,416 | ₩54,416 | -0.11% | 5천 |
|---|
| 2026.03.09 | ₩54,436 | ₩54,592 | ₩54,289 | ₩54,574 | +0.25% | 5.8천 |
|---|
| 2026.03.06 | ₩54,356 | ₩54,385 | ₩54,289 | ₩54,385 | +0.05% | 1.9천 |
|---|
| 2026.03.05 | ₩54,436 | ₩54,449 | ₩54,423 | ₩54,443 | +0.01% | 1.3천 |
|---|
| 2026.03.04 | ₩54,636 | ₩54,636 | ₩54,596 | ₩54,602 | -0.06% | 3.6천 |
|---|
| 2026.03.03 | ₩54,543 | ₩54,690 | ₩54,463 | ₩54,650 | +0.20% | 1.3만 |
|---|
| 2026.03.02 | ₩54,863 | ₩54,863 | ₩54,670 | ₩54,696 | -0.30% | 1.2만 |
|---|
| 2026.02.27 | ₩54,890 | ₩54,910 | ₩54,838 | ₩54,895 | +0.01% | 1.2천 |
|---|
| 2026.02.26 | ₩54,770 | ₩54,810 | ₩54,716 | ₩54,803 | +0.06% | 1.4만 |
|---|
| 2026.02.25 | ₩54,770 | ₩54,770 | ₩54,690 | ₩54,710 | -0.11% | 2.7천 |
|---|
| 2026.02.24 | ₩54,757 | ₩54,757 | ₩54,718 | ₩54,722 | -0.06% | 1.7천 |
|---|
| 2026.02.23 | ₩54,917 | ₩55,064 | ₩54,917 | ₩54,977 | +0.11% | 2.6천 |
|---|
| 2026.02.20 | ₩54,850 | ₩54,886 | ₩54,825 | ₩54,883 | +0.06% | 1.7천 |
|---|
| 2026.02.19 | ₩54,810 | ₩54,890 | ₩54,810 | ₩54,877 | +0.12% | 3.9천 |
|---|
| 2026.02.18 | ₩54,877 | ₩54,957 | ₩54,857 | ₩54,857 | -0.04% | 3.5천 |
|---|
| 2026.02.17 | ₩55,077 | ₩55,077 | ₩54,909 | ₩54,943 | -0.24% | 7.1천 |
|---|
| 2026.02.13 | ₩54,890 | ₩54,970 | ₩54,890 | ₩54,930 | +0.07% | 1.1만 |
|---|
| 2026.02.12 | ₩54,636 | ₩54,805 | ₩54,636 | ₩54,797 | +0.29% | 3.6천 |
|---|
| 2026.02.11 | ₩54,516 | ₩54,650 | ₩54,490 | ₩54,516 | 0.00% | 1.8만 |
|---|
| 2026.02.10 | ₩54,610 | ₩54,690 | ₩54,543 | ₩54,628 | +0.03% | 1.9만 |
|---|
| 2026.02.09 | ₩54,463 | ₩54,556 | ₩54,449 | ₩54,510 | +0.09% | 5.6만 |
|---|
| 2026.02.06 | ₩54,476 | ₩54,503 | ₩54,429 | ₩54,469 | -0.01% | 2천 |
|---|
| 2026.02.05 | ₩54,396 | ₩54,523 | ₩54,396 | ₩54,523 | +0.23% | 3.2천 |
|---|
| 2026.02.04 | ₩54,356 | ₩54,356 | ₩54,269 | ₩54,283 | -0.14% | 3.6천 |
|---|
| 2026.02.03 | ₩54,409 | ₩54,409 | ₩54,303 | ₩54,356 | -0.10% | 1.6만 |
|---|
| 2026.02.02 | ₩54,356 | ₩54,363 | ₩54,263 | ₩54,297 | -0.11% | 1.6만 |
|---|
| 2026.01.30 | ₩54,383 | ₩54,409 | ₩54,356 | ₩54,409 | +0.05% | 3.2만 |
|---|
| 2026.01.29 | ₩54,329 | ₩54,449 | ₩54,329 | ₩54,409 | +0.15% | 5.9천 |
|---|
| 2026.01.28 | ₩54,356 | ₩54,383 | ₩54,316 | ₩54,376 | +0.04% | 9.8천 |
|---|
| 2026.01.27 | ₩54,476 | ₩54,490 | ₩54,423 | ₩54,423 | -0.10% | 6.8천 |
|---|
| 2026.01.26 | ₩54,716 | ₩54,743 | ₩54,610 | ₩54,703 | -0.02% | 6.5천 |
|---|
| 2026.01.23 | ₩54,623 | ₩54,663 | ₩54,543 | ₩54,636 | +0.02% | 7.5천 |
|---|
| 2026.01.22 | ₩54,490 | ₩54,610 | ₩54,480 | ₩54,580 | +0.17% | 2.3만 |
|---|
| 2026.01.21 | ₩54,423 | ₩54,543 | ₩54,423 | ₩54,538 | +0.21% | 1.8만 |
|---|
| 2026.01.20 | ₩54,676 | ₩54,676 | ₩54,376 | ₩54,383 | -0.54% | 6.6천 |
|---|
| 2026.01.16 | ₩54,690 | ₩54,730 | ₩54,550 | ₩54,550 | -0.26% | 2.9천 |
|---|
| 2026.01.15 | ₩54,797 | ₩54,797 | ₩54,656 | ₩54,675 | -0.22% | 9.3천 |
|---|
| 2026.01.14 | ₩54,716 | ₩54,779 | ₩54,636 | ₩54,683 | -0.06% | 4.7천 |
|---|
| 2026.01.13 | ₩54,623 | ₩54,703 | ₩54,570 | ₩54,600 | -0.04% | 4.5천 |
|---|
| 2026.01.12 | ₩54,650 | ₩54,676 | ₩54,543 | ₩54,576 | -0.13% | 3.9천 |
|---|
| 2026.01.09 | ₩54,703 | ₩54,703 | ₩54,583 | ₩54,587 | -0.21% | 1.1만 |
|---|
| 2026.01.08 | ₩54,456 | ₩54,503 | ₩54,449 | ₩54,456 | 0.00% | 2.6천 |
|---|
| 2026.01.07 | ₩54,516 | ₩54,583 | ₩54,510 | ₩54,536 | +0.04% | 4.4천 |
|---|
| 2026.01.06 | ₩54,543 | ₩54,543 | ₩54,456 | ₩54,490 | -0.10% | 2천 |
|---|
| 2026.01.05 | ₩54,436 | ₩54,483 | ₩54,436 | ₩54,456 | +0.04% | 1.2천 |
|---|
| 2026.01.02 | ₩54,449 | ₩54,451 | ₩54,369 | ₩54,423 | -0.05% | 4.2천 |
|---|
| 2025.12.31 | ₩54,516 | ₩54,542 | ₩54,429 | ₩54,429 | -0.16% | 2.1천 |
|---|
| 2025.12.30 | ₩54,530 | ₩54,636 | ₩54,492 | ₩54,516 | -0.02% | 1.9천 |
|---|
| 2025.12.29 | ₩54,596 | ₩54,596 | ₩54,544 | ₩54,556 | -0.07% | 2.5천 |
|---|
| 2025.12.26 | ₩54,583 | ₩54,583 | ₩54,503 | ₩54,503 | -0.15% | 1.4천 |
|---|
| 2025.12.24 | ₩54,436 | ₩54,496 | ₩54,423 | ₩54,496 | +0.11% | 2.4천 |
|---|
| 2025.12.23 | ₩54,265 | ₩54,356 | ₩54,265 | ₩54,349 | +0.16% | 2.2천 |
|---|
| 2025.12.22 | ₩54,623 | ₩54,623 | ₩54,579 | ₩54,603 | -0.04% | 3.6천 |
|---|
| 2025.12.19 | ₩54,636 | ₩54,683 | ₩54,616 | ₩54,624 | -0.02% | 4.8천 |
|---|
| 2025.12.18 | ₩54,676 | ₩54,676 | ₩54,663 | ₩54,663 | -0.02% | 1.1천 |
|---|
| 2025.12.17 | ₩54,556 | ₩54,576 | ₩54,543 | ₩54,543 | -0.02% | 3.8천 |
|---|
| 2025.12.16 | ₩54,490 | ₩54,943 | ₩54,490 | ₩54,596 | +0.20% | 2만 |
|---|
| 2025.12.15 | ₩54,491 | ₩54,516 | ₩54,409 | ₩54,436 | -0.10% | 2.3천 |
|---|
| 2025.12.12 | ₩54,435 | ₩54,435 | ₩54,396 | ₩54,403 | -0.06% | 1.8천 |
|---|
| 2025.12.11 | ₩54,620 | ₩54,712 | ₩54,550 | ₩54,550 | -0.13% | 5.8천 |
|---|
| 2025.12.10 | ₩54,369 | ₩54,556 | ₩54,369 | ₩54,546 | +0.32% | 1.4천 |
|---|
| 2025.12.09 | ₩54,476 | ₩54,476 | ₩54,343 | ₩54,365 | -0.20% | 2천 |
|---|
| 2025.12.08 | ₩54,676 | ₩54,676 | ₩54,276 | ₩54,396 | -0.51% | 1.1만 |
|---|
| 2025.12.05 | ₩54,570 | ₩54,570 | ₩54,425 | ₩54,463 | -0.20% | 1.7천 |
|---|
| 2025.12.04 | ₩54,730 | ₩54,730 | ₩54,559 | ₩54,564 | -0.30% | 2.9천 |
|---|
| 2025.12.03 | ₩54,663 | ₩54,743 | ₩54,610 | ₩54,680 | +0.03% | 6.9천 |
|---|
| 2025.12.02 | ₩54,516 | ₩54,568 | ₩54,511 | ₩54,563 | +0.09% | 4.3천 |
|---|
| 2025.12.01 | ₩54,917 | ₩54,917 | ₩54,496 | ₩54,496 | -0.77% | 2천 |
|---|
| 2025.11.28 | ₩54,730 | ₩54,730 | ₩54,726 | ₩54,726 | -0.01% | 200 |
|---|
| 2025.11.26 | ₩54,970 | ₩54,970 | ₩54,663 | ₩54,817 | -0.28% | 4.3천 |
|---|
| 2025.11.25 | ₩54,610 | ₩54,770 | ₩54,610 | ₩54,730 | +0.22% | 3.8천 |
|---|
| 2025.11.24 | ₩54,770 | ₩54,770 | ₩54,566 | ₩54,623 | -0.27% | 8.4천 |
|---|
| 2025.11.21 | ₩54,890 | ₩54,890 | ₩54,716 | ₩54,743 | -0.27% | 1천 |
|---|
| 2025.11.20 | ₩54,610 | ₩54,630 | ₩54,586 | ₩54,587 | -0.04% | 2.5천 |
|---|
| 2025.11.19 | ₩54,596 | ₩54,623 | ₩54,507 | ₩54,516 | -0.15% | 2.7천 |
|---|
| 2025.11.18 | ₩54,716 | ₩54,716 | ₩54,552 | ₩54,570 | -0.27% | 5.9천 |
|---|
| 2025.11.17 | ₩54,810 | ₩54,810 | ₩54,510 | ₩54,516 | -0.54% | 4.1천 |
|---|
| 2025.11.14 | ₩54,650 | ₩54,683 | ₩54,496 | ₩54,496 | -0.28% | 900 |
|---|
| 2025.11.13 | ₩54,930 | ₩54,930 | ₩54,586 | ₩54,590 | -0.62% | 8.1천 |
|---|
| 2025.11.12 | ₩55,050 | ₩55,050 | ₩54,770 | ₩54,770 | -0.51% | 2.6천 |
|---|
| 2025.11.11 | ₩54,770 | ₩54,863 | ₩54,743 | ₩54,767 | -0.00% | 5.6천 |
|---|
| 2025.11.10 | ₩54,636 | ₩54,743 | ₩54,636 | ₩54,663 | +0.05% | 5.8천 |
|---|
| 2025.11.07 | ₩54,636 | ₩54,703 | ₩54,570 | ₩54,630 | -0.01% | 7.7천 |
|---|
| 2025.11.06 | ₩54,610 | ₩54,737 | ₩54,598 | ₩54,710 | +0.18% | 1.1만 |
|---|
| 2025.11.05 | ₩54,516 | ₩54,516 | ₩54,356 | ₩54,356 | -0.29% | 2천 |
|---|
| 2025.11.04 | ₩54,543 | ₩54,610 | ₩54,536 | ₩54,536 | -0.01% | 2.6천 |
|---|
| 2025.11.03 | ₩54,463 | ₩54,543 | ₩54,436 | ₩54,449 | -0.02% | 1.4천 |
|---|
| 2025.10.31 | ₩54,570 | ₩54,623 | ₩54,538 | ₩54,538 | -0.06% | 1.8천 |
|---|
| 2025.10.30 | ₩54,449 | ₩54,551 | ₩54,449 | ₩54,550 | +0.18% | 2.4천 |
|---|
| 2025.10.29 | ₩54,863 | ₩54,890 | ₩54,563 | ₩54,563 | -0.55% | 2.2천 |
|---|
| 2025.10.28 | ₩54,863 | ₩54,917 | ₩54,850 | ₩54,910 | +0.09% | 4.8천 |
|---|
| 2025.10.27 | ₩54,984 | ₩55,116 | ₩54,984 | ₩55,104 | +0.22% | 800 |
|---|
| 2025.10.24 | ₩55,130 | ₩55,130 | ₩55,024 | ₩55,084 | -0.08% | 1만 |
|---|
| 2025.10.23 | ₩55,024 | ₩55,024 | ₩55,014 | ₩55,017 | -0.01% | 2천 |
|---|
| 2025.10.22 | ₩55,050 | ₩55,104 | ₩55,050 | ₩55,090 | +0.07% | 2천 |
|---|
| 2025.10.21 | ₩55,117 | ₩55,117 | ₩55,050 | ₩55,084 | -0.06% | 3천 |
|---|
| 2025.10.20 | ₩54,980 | ₩55,024 | ₩54,978 | ₩55,006 | +0.05% | 5.2천 |
|---|
| 2025.10.17 | ₩54,917 | ₩54,943 | ₩54,917 | ₩54,943 | +0.05% | 2.8천 |
|---|
| 2025.10.16 | ₩54,863 | ₩55,070 | ₩54,863 | ₩55,070 | +0.38% | 1.2천 |
|---|
| 2025.10.15 | ₩54,923 | ₩54,923 | ₩54,923 | ₩54,923 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩54,810 | ₩54,890 | ₩54,790 | ₩54,890 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩54,703 | ₩54,782 | ₩54,703 | ₩54,770 | +0.12% | 1.2천 |
|---|
| 2025.10.10 | ₩54,730 | ₩54,817 | ₩54,730 | ₩54,817 | +0.16% | 600 |
|---|