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 | ₩51,085 | ₩51,126 | ₩51,019 | ₩51,119 | +0.07% | 5.5천 |
| 2026.10.08 | ₩50,899 | ₩51,099 | ₩50,859 | ₩51,092 | +0.38% | 4.4천 |
| 2026.10.07 | ₩50,725 | ₩50,939 | ₩50,725 | ₩50,913 | +0.37% | 1.2만 |
| 2026.10.06 | ₩51,032 | ₩51,071 | ₩50,911 | ₩50,985 | -0.09% | 1.2만 |
| 2026.10.05 | ₩50,832 | ₩50,871 | ₩50,738 | ₩50,839 | +0.01% | 6.9만 |
| 2026.10.02 | ₩51,099 | ₩51,139 | ₩50,832 | ₩50,855 | -0.48% | 12.2만 |
| 2026.10.01 | ₩50,738 | ₩51,032 | ₩50,738 | ₩50,956 | +0.43% | 1.3만 |
| 2026.09.30 | ₩51,152 | ₩51,152 | ₩50,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,907 |
| -0.48% |
| 1.2만 |
| 2026.09.29 | ₩51,032 | ₩51,085 | ₩50,899 | ₩51,005 | -0.05% | 3.3만 |
|---|
| 2026.09.28 | ₩51,072 | ₩51,166 | ₩50,939 | ₩51,072 | 0.00% | 2.3만 |
|---|
| 2026.09.25 | ₩51,272 | ₩51,323 | ₩51,146 | ₩51,323 | +0.10% | 1.2만 |
|---|
| 2026.09.24 | ₩51,700 | ₩51,806 | ₩51,459 | ₩51,459 | -0.46% | 4.7만 |
|---|
| 2026.09.23 | ₩52,073 | ₩52,073 | ₩51,713 | ₩51,746 | -0.63% | 1.2만 |
|---|
| 2026.09.22 | ₩52,274 | ₩52,274 | ₩52,127 | ₩52,213 | -0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩52,167 | ₩52,260 | ₩52,167 | ₩52,200 | +0.06% | 1.4만 |
|---|
| 2026.09.18 | ₩52,180 | ₩52,180 | ₩52,067 | ₩52,067 | -0.22% | 2.2만 |
|---|
| 2026.09.17 | ₩52,233 | ₩52,267 | ₩52,183 | ₩52,267 | +0.06% | 7.8천 |
|---|
| 2026.09.16 | ₩52,087 | ₩52,167 | ₩51,900 | ₩51,965 | -0.23% | 2만 |
|---|
| 2026.09.15 | ₩51,940 | ₩51,993 | ₩51,893 | ₩51,960 | +0.04% | 9.1천 |
|---|
| 2026.09.14 | ₩51,966 | ₩52,113 | ₩51,886 | ₩52,021 | +0.11% | 2.9만 |
|---|
| 2026.09.11 | ₩52,153 | ₩52,180 | ₩52,007 | ₩52,031 | -0.24% | 2.1만 |
|---|
| 2026.09.10 | ₩52,140 | ₩52,233 | ₩52,007 | ₩52,033 | -0.20% | 2.4만 |
|---|
| 2026.09.09 | ₩52,500 | ₩52,500 | ₩52,338 | ₩52,374 | -0.24% | 4.7천 |
|---|
| 2026.09.08 | ₩52,647 | ₩52,706 | ₩52,468 | ₩52,480 | -0.32% | 1.2만 |
|---|
| 2026.09.04 | ₩52,714 | ₩52,714 | ₩52,614 | ₩52,614 | -0.19% | 3.2천 |
|---|
| 2026.09.03 | ₩52,647 | ₩52,674 | ₩52,581 | ₩52,593 | -0.10% | 1만 |
|---|
| 2026.09.02 | ₩52,474 | ₩52,514 | ₩52,460 | ₩52,500 | +0.05% | 1.6만 |
|---|
| 2026.09.01 | ₩52,434 | ₩53,155 | ₩52,380 | ₩52,454 | +0.04% | 2.3만 |
|---|
| 2026.08.31 | ₩52,661 | ₩52,661 | ₩52,527 | ₩52,585 | -0.14% | 8.1만 |
|---|
| 2026.08.28 | ₩52,741 | ₩52,741 | ₩52,540 | ₩52,614 | -0.24% | 1.3만 |
|---|
| 2026.08.27 | ₩52,674 | ₩52,751 | ₩52,661 | ₩52,687 | +0.03% | 7.8천 |
|---|
| 2026.08.26 | ₩52,727 | ₩52,727 | ₩52,607 | ₩52,707 | -0.04% | 8.2천 |
|---|
| 2026.08.25 | ₩52,954 | ₩53,036 | ₩52,874 | ₩53,036 | +0.15% | 1.1만 |
|---|
| 2026.08.24 | ₩52,848 | ₩52,913 | ₩52,727 | ₩52,797 | -0.10% | 2.1만 |
|---|
| 2026.08.21 | ₩52,834 | ₩52,861 | ₩52,754 | ₩52,774 | -0.11% | 7.9천 |
|---|
| 2026.08.20 | ₩52,794 | ₩52,888 | ₩52,794 | ₩52,861 | +0.13% | 5.5천 |
|---|
| 2026.08.19 | ₩52,994 | ₩52,994 | ₩52,941 | ₩52,993 | -0.00% | 9.3천 |
|---|
| 2026.08.18 | ₩52,715 | ₩52,781 | ₩52,714 | ₩52,765 | +0.09% | 3.2천 |
|---|
| 2026.08.17 | ₩52,834 | ₩52,834 | ₩52,706 | ₩52,734 | -0.19% | 7.5천 |
|---|
| 2026.08.14 | ₩52,901 | ₩52,901 | ₩52,854 | ₩52,861 | -0.08% | 1.6천 |
|---|
| 2026.08.13 | ₩52,981 | ₩53,021 | ₩52,961 | ₩52,985 | +0.01% | 4.1천 |
|---|
| 2026.08.12 | ₩52,874 | ₩52,888 | ₩52,741 | ₩52,801 | -0.14% | 7.6천 |
|---|
| 2026.08.11 | ₩52,794 | ₩52,833 | ₩52,701 | ₩52,801 | +0.01% | 9.7천 |
|---|
| 2026.08.10 | ₩52,807 | ₩52,807 | ₩52,727 | ₩52,727 | -0.15% | 7.3천 |
|---|
| 2026.08.07 | ₩52,821 | ₩52,888 | ₩52,781 | ₩52,854 | +0.06% | 9.1천 |
|---|
| 2026.08.06 | ₩52,821 | ₩52,821 | ₩52,707 | ₩52,721 | -0.19% | 7.6천 |
|---|
| 2026.08.05 | ₩52,874 | ₩52,894 | ₩52,807 | ₩52,854 | -0.04% | 1.2만 |
|---|
| 2026.08.04 | ₩52,767 | ₩52,819 | ₩52,761 | ₩52,803 | +0.07% | 3.6천 |
|---|
| 2026.08.03 | ₩52,554 | ₩52,594 | ₩52,514 | ₩52,574 | +0.04% | 7.4천 |
|---|
| 2026.07.31 | ₩52,594 | ₩52,594 | ₩52,394 | ₩52,454 | -0.27% | 1.1만 |
|---|
| 2026.07.30 | ₩52,661 | ₩52,754 | ₩52,621 | ₩52,654 | -0.01% | 1.7만 |
|---|
| 2026.07.29 | ₩52,701 | ₩52,714 | ₩52,594 | ₩52,594 | -0.20% | 7.6천 |
|---|
| 2026.07.28 | ₩52,781 | ₩52,874 | ₩52,754 | ₩52,841 | +0.11% | 8.9만 |
|---|
| 2026.07.27 | ₩52,954 | ₩52,968 | ₩52,928 | ₩52,968 | +0.03% | 1.2만 |
|---|
| 2026.07.24 | ₩52,834 | ₩53,221 | ₩52,807 | ₩52,861 | +0.05% | 3.9만 |
|---|
| 2026.07.23 | ₩52,821 | ₩52,837 | ₩52,727 | ₩52,807 | -0.03% | 1.9만 |
|---|
| 2026.07.22 | ₩53,074 | ₩53,074 | ₩52,988 | ₩52,988 | -0.16% | 3.8천 |
|---|
| 2026.07.21 | ₩53,141 | ₩53,141 | ₩53,021 | ₩53,048 | -0.18% | 4.7천 |
|---|
| 2026.07.20 | ₩53,235 | ₩53,235 | ₩53,141 | ₩53,161 | -0.14% | 1.2만 |
|---|
| 2026.07.17 | ₩53,355 | ₩53,355 | ₩53,275 | ₩53,295 | -0.11% | 3.2천 |
|---|
| 2026.07.16 | ₩53,208 | ₩53,255 | ₩53,208 | ₩53,255 | +0.09% | 1.9천 |
|---|
| 2026.07.15 | ₩53,235 | ₩53,295 | ₩53,168 | ₩53,288 | +0.10% | 9.3천 |
|---|
| 2026.07.14 | ₩53,235 | ₩53,235 | ₩53,101 | ₩53,153 | -0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩53,168 | ₩53,168 | ₩53,061 | ₩53,068 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,301 | ₩53,301 | ₩53,221 | ₩53,221 | -0.15% | 1.1만 |
|---|
| 2026.07.09 | ₩53,301 | ₩53,315 | ₩53,208 | ₩53,268 | -0.06% | 1.6만 |
|---|
| 2026.07.08 | ₩53,181 | ₩53,215 | ₩53,102 | ₩53,192 | +0.02% | 4.3천 |
|---|
| 2026.07.07 | ₩53,515 | ₩53,515 | ₩53,311 | ₩53,311 | -0.38% | 5.2천 |
|---|
| 2026.07.06 | ₩53,462 | ₩53,502 | ₩53,421 | ₩53,502 | +0.07% | 5.7천 |
|---|
| 2026.07.02 | ₩53,421 | ₩53,462 | ₩53,375 | ₩53,408 | -0.02% | 7.9천 |
|---|
| 2026.07.01 | ₩53,448 | ₩53,448 | ₩53,355 | ₩53,355 | -0.17% | 1.1천 |
|---|
| 2026.06.30 | ₩53,702 | ₩53,702 | ₩53,475 | ₩53,487 | -0.40% | 9.8천 |
|---|
| 2026.06.29 | ₩53,688 | ₩53,742 | ₩53,635 | ₩53,682 | -0.01% | 1.3만 |
|---|
| 2026.06.26 | ₩53,595 | ₩53,782 | ₩53,595 | ₩53,643 | +0.09% | 7.8천 |
|---|
| 2026.06.25 | ₩53,622 | ₩53,635 | ₩53,588 | ₩53,588 | -0.06% | 5.7천 |
|---|
| 2026.06.24 | ₩53,715 | ₩53,809 | ₩53,715 | ₩53,775 | +0.11% | 1.1만 |
|---|
| 2026.06.23 | ₩53,582 | ₩53,608 | ₩53,562 | ₩53,570 | -0.02% | 37.2만 |
|---|
| 2026.06.22 | ₩53,555 | ₩53,555 | ₩53,381 | ₩53,515 | -0.07% | 9.1천 |
|---|
| 2026.06.18 | ₩53,742 | ₩53,769 | ₩53,635 | ₩53,656 | -0.16% | 9.8천 |
|---|
| 2026.06.17 | ₩53,835 | ₩53,835 | ₩53,615 | ₩53,615 | -0.41% | 3.1천 |
|---|
| 2026.06.16 | ₩53,648 | ₩53,755 | ₩53,648 | ₩53,729 | +0.15% | 3.4천 |
|---|
| 2026.06.15 | ₩53,715 | ₩53,715 | ₩53,628 | ₩53,628 | -0.16% | 1.2천 |
|---|
| 2026.06.12 | ₩53,502 | ₩53,555 | ₩53,502 | ₩53,522 | +0.04% | 3.8천 |
|---|
| 2026.06.11 | ₩53,395 | ₩53,562 | ₩53,328 | ₩53,562 | +0.31% | 3.5천 |
|---|
| 2026.06.10 | ₩53,448 | ₩53,448 | ₩53,275 | ₩53,313 | -0.25% | 1.4만 |
|---|
| 2026.06.09 | ₩53,355 | ₩53,355 | ₩53,128 | ₩53,332 | -0.04% | 2.7천 |
|---|
| 2026.06.08 | ₩53,341 | ₩53,341 | ₩53,244 | ₩53,244 | -0.18% | 2.9천 |
|---|
| 2026.06.05 | ₩53,301 | ₩53,355 | ₩53,301 | ₩53,301 | 0.00% | 2.8천 |
|---|
| 2026.06.04 | ₩53,542 | ₩53,542 | ₩53,488 | ₩53,488 | -0.10% | 3.3천 |
|---|
| 2026.06.03 | ₩53,568 | ₩53,568 | ₩53,401 | ₩53,435 | -0.25% | 2.9천 |
|---|
| 2026.06.02 | ₩53,702 | ₩53,702 | ₩53,542 | ₩53,548 | -0.29% | 7.6천 |
|---|
| 2026.06.01 | ₩53,381 | ₩53,515 | ₩53,381 | ₩53,504 | +0.23% | 3.9천 |
|---|
| 2026.05.29 | ₩53,595 | ₩53,608 | ₩53,528 | ₩53,588 | -0.01% | 6.8천 |
|---|
| 2026.05.28 | ₩53,435 | ₩53,555 | ₩53,435 | ₩53,535 | +0.19% | 8.3천 |
|---|
| 2026.05.27 | ₩53,421 | ₩53,458 | ₩53,395 | ₩53,408 | -0.02% | 1.1만 |
|---|
| 2026.05.26 | ₩53,368 | ₩53,368 | ₩53,335 | ₩53,335 | -0.06% | 5.1천 |
|---|
| 2026.05.22 | ₩53,502 | ₩53,502 | ₩53,373 | ₩53,443 | -0.11% | 2.4천 |
|---|
| 2026.05.21 | ₩53,181 | ₩53,395 | ₩53,181 | ₩53,364 | +0.34% | 4.6천 |
|---|
| 2026.05.20 | ₩53,128 | ₩53,329 | ₩53,128 | ₩53,329 | +0.38% | 1.9만 |
|---|
| 2026.05.19 | ₩53,235 | ₩53,235 | ₩52,994 | ₩53,028 | -0.39% | 7.8천 |
|---|
| 2026.05.18 | ₩53,248 | ₩53,301 | ₩53,128 | ₩53,220 | -0.05% | 5.6천 |
|---|
| 2026.05.15 | ₩53,261 | ₩53,275 | ₩53,155 | ₩53,221 | -0.08% | 4.3천 |
|---|
| 2026.05.14 | ₩53,595 | ₩53,655 | ₩53,532 | ₩53,532 | -0.12% | 4.9천 |
|---|
| 2026.05.13 | ₩53,608 | ₩53,608 | ₩53,476 | ₩53,548 | -0.11% | 3.4천 |
|---|
| 2026.05.12 | ₩53,568 | ₩53,662 | ₩53,555 | ₩53,568 | 0.00% | 3천 |
|---|
| 2026.05.11 | ₩53,902 | ₩53,902 | ₩53,408 | ₩53,688 | -0.40% | 3.3천 |
|---|
| 2026.05.08 | ₩53,862 | ₩53,875 | ₩53,809 | ₩53,855 | -0.01% | 7.7천 |
|---|
| 2026.05.07 | ₩53,955 | ₩53,955 | ₩53,755 | ₩53,755 | -0.37% | 4천 |
|---|
| 2026.05.06 | ₩53,809 | ₩53,869 | ₩53,809 | ₩53,869 | +0.11% | 4천 |
|---|
| 2026.05.05 | ₩53,622 | ₩53,675 | ₩53,568 | ₩53,635 | +0.02% | 4.7천 |
|---|
| 2026.05.04 | ₩53,969 | ₩53,969 | ₩53,288 | ₩53,522 | -0.83% | 1.2만 |
|---|
| 2026.05.01 | ₩53,688 | ₩53,742 | ₩53,635 | ₩53,675 | -0.02% | 38.6만 |
|---|
| 2026.04.30 | ₩53,622 | ₩53,628 | ₩53,615 | ₩53,615 | -0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩53,742 | ₩53,742 | ₩53,488 | ₩53,568 | -0.32% | 8.9천 |
|---|
| 2026.04.28 | ₩53,822 | ₩53,822 | ₩53,648 | ₩53,759 | -0.12% | 1.7천 |
|---|
| 2026.04.27 | ₩53,875 | ₩53,875 | ₩53,809 | ₩53,822 | -0.10% | 3.6천 |
|---|
| 2026.04.24 | ₩54,036 | ₩54,128 | ₩54,036 | ₩54,122 | +0.16% | 2.3천 |
|---|
| 2026.04.23 | ₩54,116 | ₩54,116 | ₩54,029 | ₩54,032 | -0.16% | 4.5천 |
|---|
| 2026.04.22 | ₩54,169 | ₩54,169 | ₩54,089 | ₩54,116 | -0.10% | 3.4천 |
|---|
| 2026.04.21 | ₩54,209 | ₩54,209 | ₩54,062 | ₩54,062 | -0.27% | 1.6천 |
|---|
| 2026.04.20 | ₩54,182 | ₩54,249 | ₩54,181 | ₩54,229 | +0.09% | 4.6천 |
|---|
| 2026.04.17 | ₩54,276 | ₩54,289 | ₩54,130 | ₩54,229 | -0.09% | 6.5천 |
|---|
| 2026.04.16 | ₩54,156 | ₩54,156 | ₩54,022 | ₩54,036 | -0.22% | 1천 |
|---|
| 2026.04.15 | ₩54,116 | ₩54,116 | ₩54,049 | ₩54,089 | -0.05% | 1.8천 |
|---|
| 2026.04.14 | ₩54,049 | ₩54,129 | ₩54,049 | ₩54,126 | +0.14% | 5.4천 |
|---|
| 2026.04.13 | ₩53,809 | ₩54,009 | ₩53,809 | ₩54,009 | +0.37% | 3.3천 |
|---|
| 2026.04.10 | ₩53,955 | ₩53,961 | ₩53,809 | ₩53,909 | -0.09% | 3.7천 |
|---|
| 2026.04.09 | ₩53,955 | ₩54,036 | ₩53,902 | ₩53,970 | +0.03% | 5.5천 |
|---|
| 2026.04.08 | ₩53,982 | ₩53,997 | ₩53,889 | ₩53,969 | -0.02% | 3.7천 |
|---|
| 2026.04.07 | ₩53,682 | ₩53,819 | ₩53,608 | ₩53,819 | +0.26% | 5.7천 |
|---|
| 2026.04.06 | ₩53,835 | ₩53,835 | ₩53,729 | ₩53,775 | -0.11% | 3.1천 |
|---|
| 2026.04.02 | ₩53,688 | ₩53,797 | ₩53,688 | ₩53,797 | +0.20% | 1.7천 |
|---|
| 2026.04.01 | ₩53,862 | ₩53,862 | ₩53,743 | ₩53,762 | -0.19% | 4.3천 |
|---|
| 2026.03.31 | ₩53,715 | ₩53,769 | ₩53,648 | ₩53,769 | +0.10% | 6천 |
|---|
| 2026.03.30 | ₩53,568 | ₩53,702 | ₩53,542 | ₩53,582 | +0.02% | 8.1천 |
|---|
| 2026.03.27 | ₩53,155 | ₩53,448 | ₩53,155 | ₩53,297 | +0.27% | 1.1만 |
|---|
| 2026.03.26 | ₩53,508 | ₩53,555 | ₩53,333 | ₩53,333 | -0.33% | 1.5천 |
|---|
| 2026.03.25 | ₩53,889 | ₩53,889 | ₩53,873 | ₩53,873 | -0.03% | 900 |
|---|
| 2026.03.24 | ₩53,687 | ₩53,687 | ₩53,582 | ₩53,635 | -0.10% | 2.1천 |
|---|
| 2026.03.23 | ₩53,862 | ₩53,969 | ₩53,688 | ₩53,814 | -0.09% | 8.9천 |
|---|
| 2026.03.20 | ₩53,862 | ₩53,862 | ₩53,587 | ₩53,587 | -0.51% | 3천 |
|---|
| 2026.03.19 | ₩53,875 | ₩54,076 | ₩53,875 | ₩54,042 | +0.31% | 1.7만 |
|---|
| 2026.03.18 | ₩54,116 | ₩54,116 | ₩53,998 | ₩53,998 | -0.22% | 1.4천 |
|---|
| 2026.03.17 | ₩54,303 | ₩54,303 | ₩54,222 | ₩54,229 | -0.14% | 2.3천 |
|---|
| 2026.03.16 | ₩54,116 | ₩54,196 | ₩54,056 | ₩54,122 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩54,036 | ₩54,036 | ₩53,875 | ₩53,875 | -0.30% | 6.9천 |
|---|
| 2026.03.12 | ₩54,196 | ₩54,196 | ₩53,977 | ₩53,977 | -0.40% | 1.7천 |
|---|
| 2026.03.11 | ₩54,262 | ₩54,303 | ₩54,189 | ₩54,194 | -0.13% | 5천 |
|---|
| 2026.03.10 | ₩54,463 | ₩54,556 | ₩54,403 | ₩54,403 | -0.11% | 5천 |
|---|
| 2026.03.09 | ₩54,423 | ₩54,579 | ₩54,276 | ₩54,560 | +0.25% | 5.8천 |
|---|
| 2026.03.06 | ₩54,343 | ₩54,372 | ₩54,276 | ₩54,372 | +0.05% | 1.9천 |
|---|
| 2026.03.05 | ₩54,423 | ₩54,436 | ₩54,409 | ₩54,429 | +0.01% | 1.3천 |
|---|
| 2026.03.04 | ₩54,623 | ₩54,623 | ₩54,583 | ₩54,588 | -0.06% | 3.6천 |
|---|
| 2026.03.03 | ₩54,529 | ₩54,676 | ₩54,449 | ₩54,636 | +0.20% | 1.3만 |
|---|
| 2026.03.02 | ₩54,850 | ₩54,850 | ₩54,656 | ₩54,683 | -0.30% | 1.2만 |
|---|
| 2026.02.27 | ₩54,877 | ₩54,897 | ₩54,824 | ₩54,882 | +0.01% | 1.2천 |
|---|
| 2026.02.26 | ₩54,756 | ₩54,796 | ₩54,703 | ₩54,790 | +0.06% | 1.4만 |
|---|
| 2026.02.25 | ₩54,756 | ₩54,756 | ₩54,676 | ₩54,696 | -0.11% | 2.7천 |
|---|
| 2026.02.24 | ₩54,743 | ₩54,743 | ₩54,704 | ₩54,708 | -0.06% | 1.7천 |
|---|
| 2026.02.23 | ₩54,903 | ₩55,050 | ₩54,903 | ₩54,963 | +0.11% | 2.6천 |
|---|
| 2026.02.20 | ₩54,836 | ₩54,872 | ₩54,811 | ₩54,870 | +0.06% | 1.7천 |
|---|
| 2026.02.19 | ₩54,796 | ₩54,877 | ₩54,796 | ₩54,863 | +0.12% | 3.9천 |
|---|
| 2026.02.18 | ₩54,863 | ₩54,943 | ₩54,843 | ₩54,843 | -0.04% | 3.5천 |
|---|
| 2026.02.17 | ₩55,063 | ₩55,063 | ₩54,895 | ₩54,930 | -0.24% | 7.1천 |
|---|
| 2026.02.13 | ₩54,877 | ₩54,957 | ₩54,877 | ₩54,917 | +0.07% | 1.1만 |
|---|
| 2026.02.12 | ₩54,623 | ₩54,791 | ₩54,623 | ₩54,783 | +0.29% | 3.6천 |
|---|
| 2026.02.11 | ₩54,503 | ₩54,636 | ₩54,476 | ₩54,503 | 0.00% | 1.8만 |
|---|
| 2026.02.10 | ₩54,596 | ₩54,676 | ₩54,529 | ₩54,615 | +0.03% | 1.9만 |
|---|
| 2026.02.09 | ₩54,449 | ₩54,543 | ₩54,436 | ₩54,496 | +0.09% | 5.6만 |
|---|
| 2026.02.06 | ₩54,463 | ₩54,489 | ₩54,416 | ₩54,456 | -0.01% | 2천 |
|---|
| 2026.02.05 | ₩54,383 | ₩54,509 | ₩54,383 | ₩54,509 | +0.23% | 3.2천 |
|---|
| 2026.02.04 | ₩54,343 | ₩54,343 | ₩54,256 | ₩54,269 | -0.14% | 3.6천 |
|---|
| 2026.02.03 | ₩54,396 | ₩54,396 | ₩54,289 | ₩54,343 | -0.10% | 1.6만 |
|---|
| 2026.02.02 | ₩54,343 | ₩54,349 | ₩54,249 | ₩54,284 | -0.11% | 1.6만 |
|---|
| 2026.01.30 | ₩54,369 | ₩54,396 | ₩54,343 | ₩54,396 | +0.05% | 3.2만 |
|---|
| 2026.01.29 | ₩54,316 | ₩54,436 | ₩54,316 | ₩54,396 | +0.15% | 5.9천 |
|---|
| 2026.01.28 | ₩54,343 | ₩54,369 | ₩54,303 | ₩54,363 | +0.04% | 9.8천 |
|---|
| 2026.01.27 | ₩54,463 | ₩54,476 | ₩54,409 | ₩54,409 | -0.10% | 6.8천 |
|---|
| 2026.01.26 | ₩54,703 | ₩54,730 | ₩54,596 | ₩54,690 | -0.02% | 6.5천 |
|---|
| 2026.01.23 | ₩54,610 | ₩54,650 | ₩54,529 | ₩54,623 | +0.02% | 7.5천 |
|---|
| 2026.01.22 | ₩54,476 | ₩54,596 | ₩54,467 | ₩54,567 | +0.17% | 2.3만 |
|---|
| 2026.01.21 | ₩54,409 | ₩54,529 | ₩54,409 | ₩54,524 | +0.21% | 1.8만 |
|---|
| 2026.01.20 | ₩54,663 | ₩54,663 | ₩54,363 | ₩54,369 | -0.54% | 6.6천 |
|---|
| 2026.01.16 | ₩54,676 | ₩54,716 | ₩54,536 | ₩54,536 | -0.26% | 2.9천 |
|---|
| 2026.01.15 | ₩54,783 | ₩54,783 | ₩54,643 | ₩54,662 | -0.22% | 9.3천 |
|---|
| 2026.01.14 | ₩54,703 | ₩54,766 | ₩54,623 | ₩54,670 | -0.06% | 4.7천 |
|---|
| 2026.01.13 | ₩54,610 | ₩54,690 | ₩54,556 | ₩54,587 | -0.04% | 4.5천 |
|---|
| 2026.01.12 | ₩54,636 | ₩54,663 | ₩54,529 | ₩54,563 | -0.13% | 3.9천 |
|---|
| 2026.01.09 | ₩54,690 | ₩54,690 | ₩54,569 | ₩54,573 | -0.21% | 1.1만 |
|---|
| 2026.01.08 | ₩54,443 | ₩54,489 | ₩54,436 | ₩54,443 | 0.00% | 2.6천 |
|---|
| 2026.01.07 | ₩54,503 | ₩54,569 | ₩54,496 | ₩54,523 | +0.04% | 4.4천 |
|---|
| 2026.01.06 | ₩54,529 | ₩54,529 | ₩54,443 | ₩54,476 | -0.10% | 2천 |
|---|
| 2026.01.05 | ₩54,423 | ₩54,469 | ₩54,423 | ₩54,443 | +0.04% | 1.2천 |
|---|
| 2026.01.02 | ₩54,436 | ₩54,437 | ₩54,356 | ₩54,409 | -0.05% | 4.2천 |
|---|
| 2025.12.31 | ₩54,503 | ₩54,528 | ₩54,416 | ₩54,416 | -0.16% | 2.1천 |
|---|
| 2025.12.30 | ₩54,516 | ₩54,623 | ₩54,479 | ₩54,503 | -0.02% | 1.9천 |
|---|
| 2025.12.29 | ₩54,583 | ₩54,583 | ₩54,531 | ₩54,543 | -0.07% | 2.5천 |
|---|
| 2025.12.26 | ₩54,569 | ₩54,569 | ₩54,489 | ₩54,489 | -0.15% | 1.4천 |
|---|
| 2025.12.24 | ₩54,423 | ₩54,483 | ₩54,409 | ₩54,483 | +0.11% | 2.4천 |
|---|
| 2025.12.23 | ₩54,252 | ₩54,343 | ₩54,252 | ₩54,336 | +0.16% | 2.2천 |
|---|
| 2025.12.22 | ₩54,610 | ₩54,610 | ₩54,565 | ₩54,590 | -0.04% | 3.6천 |
|---|
| 2025.12.19 | ₩54,623 | ₩54,670 | ₩54,603 | ₩54,611 | -0.02% | 4.8천 |
|---|
| 2025.12.18 | ₩54,663 | ₩54,663 | ₩54,650 | ₩54,650 | -0.02% | 1.1천 |
|---|
| 2025.12.17 | ₩54,543 | ₩54,563 | ₩54,529 | ₩54,529 | -0.02% | 3.8천 |
|---|
| 2025.12.16 | ₩54,476 | ₩54,930 | ₩54,476 | ₩54,583 | +0.20% | 2만 |
|---|
| 2025.12.15 | ₩54,477 | ₩54,503 | ₩54,396 | ₩54,423 | -0.10% | 2.3천 |
|---|
| 2025.12.12 | ₩54,421 | ₩54,421 | ₩54,383 | ₩54,389 | -0.06% | 1.8천 |
|---|
| 2025.12.11 | ₩54,607 | ₩54,699 | ₩54,536 | ₩54,536 | -0.13% | 5.8천 |
|---|
| 2025.12.10 | ₩54,356 | ₩54,543 | ₩54,356 | ₩54,532 | +0.32% | 1.4천 |
|---|
| 2025.12.09 | ₩54,463 | ₩54,463 | ₩54,329 | ₩54,352 | -0.20% | 2천 |
|---|
| 2025.12.08 | ₩54,663 | ₩54,663 | ₩54,262 | ₩54,383 | -0.51% | 1.1만 |
|---|
| 2025.12.05 | ₩54,556 | ₩54,556 | ₩54,412 | ₩54,449 | -0.20% | 1.7천 |
|---|
| 2025.12.04 | ₩54,716 | ₩54,716 | ₩54,545 | ₩54,551 | -0.30% | 2.9천 |
|---|
| 2025.12.03 | ₩54,650 | ₩54,730 | ₩54,596 | ₩54,667 | +0.03% | 6.9천 |
|---|
| 2025.12.02 | ₩54,503 | ₩54,555 | ₩54,497 | ₩54,549 | +0.09% | 4.3천 |
|---|
| 2025.12.01 | ₩54,903 | ₩54,903 | ₩54,483 | ₩54,483 | -0.77% | 2천 |
|---|
| 2025.11.28 | ₩54,716 | ₩54,716 | ₩54,712 | ₩54,712 | -0.01% | 200 |
|---|
| 2025.11.26 | ₩54,957 | ₩54,957 | ₩54,650 | ₩54,803 | -0.28% | 4.3천 |
|---|
| 2025.11.25 | ₩54,596 | ₩54,756 | ₩54,596 | ₩54,716 | +0.22% | 3.8천 |
|---|
| 2025.11.24 | ₩54,756 | ₩54,756 | ₩54,552 | ₩54,610 | -0.27% | 8.4천 |
|---|
| 2025.11.21 | ₩54,877 | ₩54,877 | ₩54,703 | ₩54,730 | -0.27% | 1천 |
|---|
| 2025.11.20 | ₩54,596 | ₩54,616 | ₩54,572 | ₩54,573 | -0.04% | 2.5천 |
|---|
| 2025.11.19 | ₩54,583 | ₩54,610 | ₩54,493 | ₩54,503 | -0.15% | 2.7천 |
|---|
| 2025.11.18 | ₩54,703 | ₩54,703 | ₩54,539 | ₩54,556 | -0.27% | 5.9천 |
|---|
| 2025.11.17 | ₩54,796 | ₩54,796 | ₩54,496 | ₩54,503 | -0.54% | 4.1천 |
|---|
| 2025.11.14 | ₩54,636 | ₩54,670 | ₩54,483 | ₩54,483 | -0.28% | 900 |
|---|
| 2025.11.13 | ₩54,917 | ₩54,917 | ₩54,572 | ₩54,576 | -0.62% | 8.1천 |
|---|
| 2025.11.12 | ₩55,037 | ₩55,037 | ₩54,756 | ₩54,756 | -0.51% | 2.6천 |
|---|
| 2025.11.11 | ₩54,756 | ₩54,850 | ₩54,730 | ₩54,754 | -0.00% | 5.6천 |
|---|
| 2025.11.10 | ₩54,623 | ₩54,730 | ₩54,623 | ₩54,650 | +0.05% | 5.8천 |
|---|
| 2025.11.07 | ₩54,623 | ₩54,690 | ₩54,556 | ₩54,616 | -0.01% | 7.7천 |
|---|
| 2025.11.06 | ₩54,596 | ₩54,723 | ₩54,584 | ₩54,696 | +0.18% | 1.1만 |
|---|
| 2025.11.05 | ₩54,503 | ₩54,503 | ₩54,343 | ₩54,343 | -0.29% | 2천 |
|---|
| 2025.11.04 | ₩54,529 | ₩54,596 | ₩54,523 | ₩54,523 | -0.01% | 2.6천 |
|---|
| 2025.11.03 | ₩54,449 | ₩54,529 | ₩54,423 | ₩54,436 | -0.02% | 1.4천 |
|---|
| 2025.10.31 | ₩54,556 | ₩54,610 | ₩54,524 | ₩54,524 | -0.06% | 1.8천 |
|---|
| 2025.10.30 | ₩54,436 | ₩54,537 | ₩54,436 | ₩54,536 | +0.18% | 2.4천 |
|---|
| 2025.10.29 | ₩54,850 | ₩54,877 | ₩54,549 | ₩54,549 | -0.55% | 2.2천 |
|---|
| 2025.10.28 | ₩54,850 | ₩54,903 | ₩54,836 | ₩54,897 | +0.09% | 4.8천 |
|---|
| 2025.10.27 | ₩54,970 | ₩55,102 | ₩54,970 | ₩55,090 | +0.22% | 800 |
|---|
| 2025.10.24 | ₩55,117 | ₩55,117 | ₩55,010 | ₩55,070 | -0.08% | 1만 |
|---|
| 2025.10.23 | ₩55,010 | ₩55,010 | ₩55,001 | ₩55,003 | -0.01% | 2천 |
|---|
| 2025.10.22 | ₩55,037 | ₩55,090 | ₩55,037 | ₩55,077 | +0.07% | 2천 |
|---|
| 2025.10.21 | ₩55,103 | ₩55,103 | ₩55,037 | ₩55,070 | -0.06% | 3천 |
|---|
| 2025.10.20 | ₩54,966 | ₩55,010 | ₩54,965 | ₩54,993 | +0.05% | 5.2천 |
|---|
| 2025.10.17 | ₩54,903 | ₩54,930 | ₩54,903 | ₩54,930 | +0.05% | 2.8천 |
|---|
| 2025.10.16 | ₩54,850 | ₩55,057 | ₩54,850 | ₩55,057 | +0.38% | 1.2천 |
|---|
| 2025.10.15 | ₩54,910 | ₩54,910 | ₩54,910 | ₩54,910 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩54,796 | ₩54,877 | ₩54,776 | ₩54,877 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩54,690 | ₩54,768 | ₩54,690 | ₩54,756 | +0.12% | 1.2천 |
|---|
| 2025.10.10 | ₩54,716 | ₩54,803 | ₩54,716 | ₩54,803 | +0.16% | 600 |
|---|