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 | ₩51,082 | ₩51,122 | ₩51,015 | ₩51,115 | +0.07% | 5.5천 |
| 2026.10.08 | ₩50,895 | ₩51,095 | ₩50,855 | ₩51,089 | +0.38% | 4.4천 |
| 2026.10.07 | ₩50,722 | ₩50,935 | ₩50,722 | ₩50,910 | +0.37% | 1.2만 |
| 2026.10.06 | ₩51,029 | ₩51,067 | ₩50,907 | ₩50,982 | -0.09% | 1.2만 |
| 2026.10.05 | ₩50,828 | ₩50,867 | ₩50,735 | ₩50,835 | +0.01% | 6.9만 |
| 2026.10.02 | ₩51,095 | ₩51,135 | ₩50,828 | ₩50,851 | -0.48% | 12.2만 |
| 2026.10.01 | ₩50,735 | ₩51,029 | ₩50,735 | ₩50,953 | +0.43% | 1.3만 |
| 2026.09.30 | ₩51,149 | ₩51,149 | ₩50,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,903 |
| -0.48% |
| 1.2만 |
| 2026.09.29 | ₩51,029 | ₩51,082 | ₩50,895 | ₩51,002 | -0.05% | 3.3만 |
|---|
| 2026.09.28 | ₩51,069 | ₩51,162 | ₩50,935 | ₩51,069 | 0.00% | 2.3만 |
|---|
| 2026.09.25 | ₩51,269 | ₩51,320 | ₩51,142 | ₩51,320 | +0.10% | 1.2만 |
|---|
| 2026.09.24 | ₩51,696 | ₩51,803 | ₩51,456 | ₩51,456 | -0.46% | 4.7만 |
|---|
| 2026.09.23 | ₩52,070 | ₩52,070 | ₩51,709 | ₩51,743 | -0.63% | 1.2만 |
|---|
| 2026.09.22 | ₩52,270 | ₩52,270 | ₩52,123 | ₩52,210 | -0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩52,163 | ₩52,257 | ₩52,163 | ₩52,197 | +0.06% | 1.4만 |
|---|
| 2026.09.18 | ₩52,177 | ₩52,177 | ₩52,063 | ₩52,063 | -0.22% | 2.2만 |
|---|
| 2026.09.17 | ₩52,230 | ₩52,263 | ₩52,179 | ₩52,263 | +0.06% | 7.8천 |
|---|
| 2026.09.16 | ₩52,083 | ₩52,163 | ₩51,896 | ₩51,962 | -0.23% | 2만 |
|---|
| 2026.09.15 | ₩51,936 | ₩51,990 | ₩51,890 | ₩51,956 | +0.04% | 9.1천 |
|---|
| 2026.09.14 | ₩51,963 | ₩52,110 | ₩51,883 | ₩52,018 | +0.11% | 2.9만 |
|---|
| 2026.09.11 | ₩52,150 | ₩52,177 | ₩52,003 | ₩52,027 | -0.24% | 2.1만 |
|---|
| 2026.09.10 | ₩52,137 | ₩52,230 | ₩52,003 | ₩52,030 | -0.20% | 2.4만 |
|---|
| 2026.09.09 | ₩52,497 | ₩52,497 | ₩52,334 | ₩52,370 | -0.24% | 4.7천 |
|---|
| 2026.09.08 | ₩52,644 | ₩52,702 | ₩52,465 | ₩52,477 | -0.32% | 1.2만 |
|---|
| 2026.09.04 | ₩52,710 | ₩52,710 | ₩52,610 | ₩52,610 | -0.19% | 3.2천 |
|---|
| 2026.09.03 | ₩52,644 | ₩52,670 | ₩52,577 | ₩52,589 | -0.10% | 1만 |
|---|
| 2026.09.02 | ₩52,470 | ₩52,510 | ₩52,457 | ₩52,497 | +0.05% | 1.6만 |
|---|
| 2026.09.01 | ₩52,430 | ₩53,151 | ₩52,377 | ₩52,450 | +0.04% | 2.3만 |
|---|
| 2026.08.31 | ₩52,657 | ₩52,657 | ₩52,524 | ₩52,581 | -0.14% | 8.1만 |
|---|
| 2026.08.28 | ₩52,737 | ₩52,737 | ₩52,537 | ₩52,610 | -0.24% | 1.3만 |
|---|
| 2026.08.27 | ₩52,670 | ₩52,748 | ₩52,657 | ₩52,684 | +0.03% | 7.8천 |
|---|
| 2026.08.26 | ₩52,724 | ₩52,724 | ₩52,604 | ₩52,704 | -0.04% | 8.2천 |
|---|
| 2026.08.25 | ₩52,951 | ₩53,032 | ₩52,871 | ₩53,032 | +0.15% | 1.1만 |
|---|
| 2026.08.24 | ₩52,844 | ₩52,909 | ₩52,724 | ₩52,793 | -0.10% | 2.1만 |
|---|
| 2026.08.21 | ₩52,831 | ₩52,857 | ₩52,751 | ₩52,771 | -0.11% | 7.9천 |
|---|
| 2026.08.20 | ₩52,791 | ₩52,884 | ₩52,791 | ₩52,857 | +0.13% | 5.5천 |
|---|
| 2026.08.19 | ₩52,991 | ₩52,991 | ₩52,937 | ₩52,989 | -0.00% | 9.3천 |
|---|
| 2026.08.18 | ₩52,712 | ₩52,777 | ₩52,710 | ₩52,761 | +0.09% | 3.2천 |
|---|
| 2026.08.17 | ₩52,831 | ₩52,831 | ₩52,702 | ₩52,730 | -0.19% | 7.5천 |
|---|
| 2026.08.14 | ₩52,897 | ₩52,897 | ₩52,851 | ₩52,857 | -0.08% | 1.6천 |
|---|
| 2026.08.13 | ₩52,977 | ₩53,017 | ₩52,957 | ₩52,981 | +0.01% | 4.1천 |
|---|
| 2026.08.12 | ₩52,871 | ₩52,884 | ₩52,737 | ₩52,797 | -0.14% | 7.6천 |
|---|
| 2026.08.11 | ₩52,791 | ₩52,829 | ₩52,697 | ₩52,797 | +0.01% | 9.7천 |
|---|
| 2026.08.10 | ₩52,804 | ₩52,804 | ₩52,724 | ₩52,724 | -0.15% | 7.3천 |
|---|
| 2026.08.07 | ₩52,817 | ₩52,884 | ₩52,777 | ₩52,851 | +0.06% | 9.1천 |
|---|
| 2026.08.06 | ₩52,817 | ₩52,817 | ₩52,704 | ₩52,717 | -0.19% | 7.6천 |
|---|
| 2026.08.05 | ₩52,871 | ₩52,891 | ₩52,804 | ₩52,851 | -0.04% | 1.2만 |
|---|
| 2026.08.04 | ₩52,764 | ₩52,816 | ₩52,757 | ₩52,800 | +0.07% | 3.6천 |
|---|
| 2026.08.03 | ₩52,550 | ₩52,590 | ₩52,510 | ₩52,570 | +0.04% | 7.4천 |
|---|
| 2026.07.31 | ₩52,590 | ₩52,590 | ₩52,390 | ₩52,450 | -0.27% | 1.1만 |
|---|
| 2026.07.30 | ₩52,657 | ₩52,751 | ₩52,617 | ₩52,650 | -0.01% | 1.7만 |
|---|
| 2026.07.29 | ₩52,697 | ₩52,710 | ₩52,590 | ₩52,590 | -0.20% | 7.6천 |
|---|
| 2026.07.28 | ₩52,777 | ₩52,871 | ₩52,751 | ₩52,837 | +0.11% | 8.9만 |
|---|
| 2026.07.27 | ₩52,951 | ₩52,964 | ₩52,924 | ₩52,964 | +0.03% | 1.2만 |
|---|
| 2026.07.24 | ₩52,831 | ₩53,218 | ₩52,804 | ₩52,857 | +0.05% | 3.9만 |
|---|
| 2026.07.23 | ₩52,817 | ₩52,833 | ₩52,724 | ₩52,804 | -0.03% | 1.9만 |
|---|
| 2026.07.22 | ₩53,071 | ₩53,071 | ₩52,984 | ₩52,984 | -0.16% | 3.8천 |
|---|
| 2026.07.21 | ₩53,138 | ₩53,138 | ₩53,017 | ₩53,044 | -0.18% | 4.7천 |
|---|
| 2026.07.20 | ₩53,231 | ₩53,231 | ₩53,138 | ₩53,158 | -0.14% | 1.2만 |
|---|
| 2026.07.17 | ₩53,351 | ₩53,351 | ₩53,271 | ₩53,291 | -0.11% | 3.2천 |
|---|
| 2026.07.16 | ₩53,204 | ₩53,251 | ₩53,204 | ₩53,251 | +0.09% | 1.9천 |
|---|
| 2026.07.15 | ₩53,231 | ₩53,291 | ₩53,164 | ₩53,284 | +0.10% | 9.3천 |
|---|
| 2026.07.14 | ₩53,231 | ₩53,231 | ₩53,098 | ₩53,150 | -0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩53,164 | ₩53,164 | ₩53,058 | ₩53,064 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,298 | ₩53,298 | ₩53,218 | ₩53,218 | -0.15% | 1.1만 |
|---|
| 2026.07.09 | ₩53,298 | ₩53,311 | ₩53,204 | ₩53,264 | -0.06% | 1.6만 |
|---|
| 2026.07.08 | ₩53,178 | ₩53,211 | ₩53,099 | ₩53,188 | +0.02% | 4.3천 |
|---|
| 2026.07.07 | ₩53,511 | ₩53,511 | ₩53,307 | ₩53,307 | -0.38% | 5.2천 |
|---|
| 2026.07.06 | ₩53,458 | ₩53,498 | ₩53,418 | ₩53,498 | +0.07% | 5.7천 |
|---|
| 2026.07.02 | ₩53,418 | ₩53,458 | ₩53,371 | ₩53,405 | -0.02% | 7.9천 |
|---|
| 2026.07.01 | ₩53,445 | ₩53,445 | ₩53,351 | ₩53,351 | -0.17% | 1.1천 |
|---|
| 2026.06.30 | ₩53,698 | ₩53,698 | ₩53,471 | ₩53,483 | -0.40% | 9.8천 |
|---|
| 2026.06.29 | ₩53,685 | ₩53,738 | ₩53,631 | ₩53,678 | -0.01% | 1.3만 |
|---|
| 2026.06.26 | ₩53,591 | ₩53,778 | ₩53,591 | ₩53,639 | +0.09% | 7.8천 |
|---|
| 2026.06.25 | ₩53,618 | ₩53,631 | ₩53,585 | ₩53,585 | -0.06% | 5.7천 |
|---|
| 2026.06.24 | ₩53,712 | ₩53,805 | ₩53,712 | ₩53,772 | +0.11% | 1.1만 |
|---|
| 2026.06.23 | ₩53,578 | ₩53,605 | ₩53,558 | ₩53,566 | -0.02% | 37.2만 |
|---|
| 2026.06.22 | ₩53,551 | ₩53,551 | ₩53,378 | ₩53,511 | -0.07% | 9.1천 |
|---|
| 2026.06.18 | ₩53,738 | ₩53,765 | ₩53,631 | ₩53,653 | -0.16% | 9.8천 |
|---|
| 2026.06.17 | ₩53,832 | ₩53,832 | ₩53,611 | ₩53,611 | -0.41% | 3.1천 |
|---|
| 2026.06.16 | ₩53,645 | ₩53,752 | ₩53,645 | ₩53,725 | +0.15% | 3.4천 |
|---|
| 2026.06.15 | ₩53,712 | ₩53,712 | ₩53,625 | ₩53,625 | -0.16% | 1.2천 |
|---|
| 2026.06.12 | ₩53,498 | ₩53,551 | ₩53,498 | ₩53,518 | +0.04% | 3.8천 |
|---|
| 2026.06.11 | ₩53,391 | ₩53,558 | ₩53,324 | ₩53,558 | +0.31% | 3.5천 |
|---|
| 2026.06.10 | ₩53,445 | ₩53,445 | ₩53,271 | ₩53,310 | -0.25% | 1.4만 |
|---|
| 2026.06.09 | ₩53,351 | ₩53,351 | ₩53,124 | ₩53,328 | -0.04% | 2.7천 |
|---|
| 2026.06.08 | ₩53,338 | ₩53,338 | ₩53,240 | ₩53,240 | -0.18% | 2.9천 |
|---|
| 2026.06.05 | ₩53,298 | ₩53,351 | ₩53,298 | ₩53,298 | 0.00% | 2.8천 |
|---|
| 2026.06.04 | ₩53,538 | ₩53,538 | ₩53,485 | ₩53,485 | -0.10% | 3.3천 |
|---|
| 2026.06.03 | ₩53,565 | ₩53,565 | ₩53,398 | ₩53,431 | -0.25% | 2.9천 |
|---|
| 2026.06.02 | ₩53,698 | ₩53,698 | ₩53,538 | ₩53,545 | -0.29% | 7.6천 |
|---|
| 2026.06.01 | ₩53,378 | ₩53,511 | ₩53,378 | ₩53,501 | +0.23% | 3.9천 |
|---|
| 2026.05.29 | ₩53,591 | ₩53,605 | ₩53,525 | ₩53,585 | -0.01% | 6.8천 |
|---|
| 2026.05.28 | ₩53,431 | ₩53,551 | ₩53,431 | ₩53,531 | +0.19% | 8.3천 |
|---|
| 2026.05.27 | ₩53,418 | ₩53,454 | ₩53,391 | ₩53,405 | -0.02% | 1.1만 |
|---|
| 2026.05.26 | ₩53,365 | ₩53,365 | ₩53,331 | ₩53,331 | -0.06% | 5.1천 |
|---|
| 2026.05.22 | ₩53,498 | ₩53,498 | ₩53,370 | ₩53,439 | -0.11% | 2.4천 |
|---|
| 2026.05.21 | ₩53,178 | ₩53,391 | ₩53,178 | ₩53,361 | +0.34% | 4.6천 |
|---|
| 2026.05.20 | ₩53,124 | ₩53,326 | ₩53,124 | ₩53,326 | +0.38% | 1.9만 |
|---|
| 2026.05.19 | ₩53,231 | ₩53,231 | ₩52,991 | ₩53,024 | -0.39% | 7.8천 |
|---|
| 2026.05.18 | ₩53,244 | ₩53,298 | ₩53,124 | ₩53,216 | -0.05% | 5.6천 |
|---|
| 2026.05.15 | ₩53,258 | ₩53,271 | ₩53,151 | ₩53,218 | -0.08% | 4.3천 |
|---|
| 2026.05.14 | ₩53,591 | ₩53,651 | ₩53,529 | ₩53,529 | -0.12% | 4.9천 |
|---|
| 2026.05.13 | ₩53,605 | ₩53,605 | ₩53,473 | ₩53,545 | -0.11% | 3.4천 |
|---|
| 2026.05.12 | ₩53,565 | ₩53,658 | ₩53,551 | ₩53,565 | 0.00% | 3천 |
|---|
| 2026.05.11 | ₩53,898 | ₩53,898 | ₩53,405 | ₩53,685 | -0.40% | 3.3천 |
|---|
| 2026.05.08 | ₩53,858 | ₩53,872 | ₩53,805 | ₩53,852 | -0.01% | 7.7천 |
|---|
| 2026.05.07 | ₩53,952 | ₩53,952 | ₩53,752 | ₩53,752 | -0.37% | 4천 |
|---|
| 2026.05.06 | ₩53,805 | ₩53,865 | ₩53,805 | ₩53,865 | +0.11% | 4천 |
|---|
| 2026.05.05 | ₩53,618 | ₩53,672 | ₩53,565 | ₩53,631 | +0.02% | 4.7천 |
|---|
| 2026.05.04 | ₩53,965 | ₩53,965 | ₩53,284 | ₩53,518 | -0.83% | 1.2만 |
|---|
| 2026.05.01 | ₩53,685 | ₩53,738 | ₩53,631 | ₩53,672 | -0.02% | 38.6만 |
|---|
| 2026.04.30 | ₩53,618 | ₩53,625 | ₩53,611 | ₩53,611 | -0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩53,738 | ₩53,738 | ₩53,485 | ₩53,565 | -0.32% | 8.9천 |
|---|
| 2026.04.28 | ₩53,818 | ₩53,818 | ₩53,645 | ₩53,756 | -0.12% | 1.7천 |
|---|
| 2026.04.27 | ₩53,872 | ₩53,872 | ₩53,805 | ₩53,818 | -0.10% | 3.6천 |
|---|
| 2026.04.24 | ₩54,032 | ₩54,124 | ₩54,032 | ₩54,119 | +0.16% | 2.3천 |
|---|
| 2026.04.23 | ₩54,112 | ₩54,112 | ₩54,025 | ₩54,028 | -0.16% | 4.5천 |
|---|
| 2026.04.22 | ₩54,165 | ₩54,165 | ₩54,085 | ₩54,112 | -0.10% | 3.4천 |
|---|
| 2026.04.21 | ₩54,205 | ₩54,205 | ₩54,059 | ₩54,059 | -0.27% | 1.6천 |
|---|
| 2026.04.20 | ₩54,179 | ₩54,245 | ₩54,177 | ₩54,225 | +0.09% | 4.6천 |
|---|
| 2026.04.17 | ₩54,272 | ₩54,286 | ₩54,127 | ₩54,225 | -0.09% | 6.5천 |
|---|
| 2026.04.16 | ₩54,152 | ₩54,152 | ₩54,019 | ₩54,032 | -0.22% | 1천 |
|---|
| 2026.04.15 | ₩54,112 | ₩54,112 | ₩54,045 | ₩54,085 | -0.05% | 1.8천 |
|---|
| 2026.04.14 | ₩54,045 | ₩54,125 | ₩54,045 | ₩54,123 | +0.14% | 5.4천 |
|---|
| 2026.04.13 | ₩53,805 | ₩54,005 | ₩53,805 | ₩54,005 | +0.37% | 3.3천 |
|---|
| 2026.04.10 | ₩53,952 | ₩53,957 | ₩53,805 | ₩53,905 | -0.09% | 3.7천 |
|---|
| 2026.04.09 | ₩53,952 | ₩54,032 | ₩53,898 | ₩53,966 | +0.03% | 5.5천 |
|---|
| 2026.04.08 | ₩53,979 | ₩53,993 | ₩53,885 | ₩53,965 | -0.02% | 3.7천 |
|---|
| 2026.04.07 | ₩53,678 | ₩53,816 | ₩53,605 | ₩53,816 | +0.26% | 5.7천 |
|---|
| 2026.04.06 | ₩53,832 | ₩53,832 | ₩53,725 | ₩53,772 | -0.11% | 3.1천 |
|---|
| 2026.04.02 | ₩53,685 | ₩53,793 | ₩53,685 | ₩53,793 | +0.20% | 1.7천 |
|---|
| 2026.04.01 | ₩53,858 | ₩53,858 | ₩53,740 | ₩53,758 | -0.19% | 4.3천 |
|---|
| 2026.03.31 | ₩53,712 | ₩53,765 | ₩53,645 | ₩53,765 | +0.10% | 6천 |
|---|
| 2026.03.30 | ₩53,565 | ₩53,698 | ₩53,538 | ₩53,578 | +0.02% | 8.1천 |
|---|
| 2026.03.27 | ₩53,151 | ₩53,445 | ₩53,151 | ₩53,294 | +0.27% | 1.1만 |
|---|
| 2026.03.26 | ₩53,505 | ₩53,551 | ₩53,330 | ₩53,330 | -0.33% | 1.5천 |
|---|
| 2026.03.25 | ₩53,885 | ₩53,885 | ₩53,869 | ₩53,869 | -0.03% | 900 |
|---|
| 2026.03.24 | ₩53,684 | ₩53,684 | ₩53,578 | ₩53,631 | -0.10% | 2.1천 |
|---|
| 2026.03.23 | ₩53,858 | ₩53,965 | ₩53,685 | ₩53,810 | -0.09% | 8.9천 |
|---|
| 2026.03.20 | ₩53,858 | ₩53,858 | ₩53,583 | ₩53,583 | -0.51% | 3천 |
|---|
| 2026.03.19 | ₩53,872 | ₩54,072 | ₩53,872 | ₩54,039 | +0.31% | 1.7만 |
|---|
| 2026.03.18 | ₩54,112 | ₩54,112 | ₩53,995 | ₩53,995 | -0.22% | 1.4천 |
|---|
| 2026.03.17 | ₩54,299 | ₩54,299 | ₩54,219 | ₩54,225 | -0.14% | 2.3천 |
|---|
| 2026.03.16 | ₩54,112 | ₩54,192 | ₩54,052 | ₩54,119 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩54,032 | ₩54,032 | ₩53,872 | ₩53,872 | -0.30% | 6.9천 |
|---|
| 2026.03.12 | ₩54,192 | ₩54,192 | ₩53,973 | ₩53,973 | -0.40% | 1.7천 |
|---|
| 2026.03.11 | ₩54,259 | ₩54,299 | ₩54,185 | ₩54,191 | -0.13% | 5천 |
|---|
| 2026.03.10 | ₩54,459 | ₩54,552 | ₩54,399 | ₩54,399 | -0.11% | 5천 |
|---|
| 2026.03.09 | ₩54,419 | ₩54,575 | ₩54,272 | ₩54,556 | +0.25% | 5.8천 |
|---|
| 2026.03.06 | ₩54,339 | ₩54,368 | ₩54,272 | ₩54,368 | +0.05% | 1.9천 |
|---|
| 2026.03.05 | ₩54,419 | ₩54,432 | ₩54,406 | ₩54,426 | +0.01% | 1.3천 |
|---|
| 2026.03.04 | ₩54,619 | ₩54,619 | ₩54,579 | ₩54,584 | -0.06% | 3.6천 |
|---|
| 2026.03.03 | ₩54,526 | ₩54,673 | ₩54,446 | ₩54,633 | +0.20% | 1.3만 |
|---|
| 2026.03.02 | ₩54,846 | ₩54,846 | ₩54,653 | ₩54,679 | -0.30% | 1.2만 |
|---|
| 2026.02.27 | ₩54,873 | ₩54,893 | ₩54,821 | ₩54,878 | +0.01% | 1.2천 |
|---|
| 2026.02.26 | ₩54,753 | ₩54,793 | ₩54,699 | ₩54,786 | +0.06% | 1.4만 |
|---|
| 2026.02.25 | ₩54,753 | ₩54,753 | ₩54,673 | ₩54,693 | -0.11% | 2.7천 |
|---|
| 2026.02.24 | ₩54,739 | ₩54,739 | ₩54,701 | ₩54,705 | -0.06% | 1.7천 |
|---|
| 2026.02.23 | ₩54,900 | ₩55,046 | ₩54,900 | ₩54,960 | +0.11% | 2.6천 |
|---|
| 2026.02.20 | ₩54,833 | ₩54,869 | ₩54,807 | ₩54,866 | +0.06% | 1.7천 |
|---|
| 2026.02.19 | ₩54,793 | ₩54,873 | ₩54,793 | ₩54,859 | +0.12% | 3.9천 |
|---|
| 2026.02.18 | ₩54,859 | ₩54,940 | ₩54,839 | ₩54,839 | -0.04% | 3.5천 |
|---|
| 2026.02.17 | ₩55,060 | ₩55,060 | ₩54,891 | ₩54,926 | -0.24% | 7.1천 |
|---|
| 2026.02.13 | ₩54,873 | ₩54,953 | ₩54,873 | ₩54,913 | +0.07% | 1.1만 |
|---|
| 2026.02.12 | ₩54,619 | ₩54,787 | ₩54,619 | ₩54,779 | +0.29% | 3.6천 |
|---|
| 2026.02.11 | ₩54,499 | ₩54,633 | ₩54,472 | ₩54,499 | 0.00% | 1.8만 |
|---|
| 2026.02.10 | ₩54,593 | ₩54,673 | ₩54,526 | ₩54,611 | +0.03% | 1.9만 |
|---|
| 2026.02.09 | ₩54,446 | ₩54,539 | ₩54,432 | ₩54,492 | +0.09% | 5.6만 |
|---|
| 2026.02.06 | ₩54,459 | ₩54,486 | ₩54,412 | ₩54,452 | -0.01% | 2천 |
|---|
| 2026.02.05 | ₩54,379 | ₩54,506 | ₩54,379 | ₩54,506 | +0.23% | 3.2천 |
|---|
| 2026.02.04 | ₩54,339 | ₩54,339 | ₩54,252 | ₩54,265 | -0.14% | 3.6천 |
|---|
| 2026.02.03 | ₩54,392 | ₩54,392 | ₩54,286 | ₩54,339 | -0.10% | 1.6만 |
|---|
| 2026.02.02 | ₩54,339 | ₩54,346 | ₩54,245 | ₩54,280 | -0.11% | 1.6만 |
|---|
| 2026.01.30 | ₩54,366 | ₩54,392 | ₩54,339 | ₩54,392 | +0.05% | 3.2만 |
|---|
| 2026.01.29 | ₩54,312 | ₩54,432 | ₩54,312 | ₩54,392 | +0.15% | 5.9천 |
|---|
| 2026.01.28 | ₩54,339 | ₩54,366 | ₩54,299 | ₩54,359 | +0.04% | 9.8천 |
|---|
| 2026.01.27 | ₩54,459 | ₩54,472 | ₩54,406 | ₩54,406 | -0.10% | 6.8천 |
|---|
| 2026.01.26 | ₩54,699 | ₩54,726 | ₩54,593 | ₩54,686 | -0.02% | 6.5천 |
|---|
| 2026.01.23 | ₩54,606 | ₩54,646 | ₩54,526 | ₩54,619 | +0.02% | 7.5천 |
|---|
| 2026.01.22 | ₩54,472 | ₩54,593 | ₩54,463 | ₩54,563 | +0.17% | 2.3만 |
|---|
| 2026.01.21 | ₩54,406 | ₩54,526 | ₩54,406 | ₩54,520 | +0.21% | 1.8만 |
|---|
| 2026.01.20 | ₩54,659 | ₩54,659 | ₩54,359 | ₩54,366 | -0.54% | 6.6천 |
|---|
| 2026.01.16 | ₩54,673 | ₩54,713 | ₩54,532 | ₩54,532 | -0.26% | 2.9천 |
|---|
| 2026.01.15 | ₩54,779 | ₩54,779 | ₩54,639 | ₩54,658 | -0.22% | 9.3천 |
|---|
| 2026.01.14 | ₩54,699 | ₩54,762 | ₩54,619 | ₩54,666 | -0.06% | 4.7천 |
|---|
| 2026.01.13 | ₩54,606 | ₩54,686 | ₩54,552 | ₩54,583 | -0.04% | 4.5천 |
|---|
| 2026.01.12 | ₩54,633 | ₩54,659 | ₩54,526 | ₩54,559 | -0.13% | 3.9천 |
|---|
| 2026.01.09 | ₩54,686 | ₩54,686 | ₩54,566 | ₩54,570 | -0.21% | 1.1만 |
|---|
| 2026.01.08 | ₩54,439 | ₩54,486 | ₩54,432 | ₩54,439 | 0.00% | 2.6천 |
|---|
| 2026.01.07 | ₩54,499 | ₩54,566 | ₩54,492 | ₩54,519 | +0.04% | 4.4천 |
|---|
| 2026.01.06 | ₩54,526 | ₩54,526 | ₩54,439 | ₩54,472 | -0.10% | 2천 |
|---|
| 2026.01.05 | ₩54,419 | ₩54,466 | ₩54,419 | ₩54,439 | +0.04% | 1.2천 |
|---|
| 2026.01.02 | ₩54,432 | ₩54,434 | ₩54,352 | ₩54,406 | -0.05% | 4.2천 |
|---|
| 2025.12.31 | ₩54,499 | ₩54,524 | ₩54,412 | ₩54,412 | -0.16% | 2.1천 |
|---|
| 2025.12.30 | ₩54,512 | ₩54,619 | ₩54,475 | ₩54,499 | -0.02% | 1.9천 |
|---|
| 2025.12.29 | ₩54,579 | ₩54,579 | ₩54,527 | ₩54,539 | -0.07% | 2.5천 |
|---|
| 2025.12.26 | ₩54,566 | ₩54,566 | ₩54,486 | ₩54,486 | -0.15% | 1.4천 |
|---|
| 2025.12.24 | ₩54,419 | ₩54,479 | ₩54,406 | ₩54,479 | +0.11% | 2.4천 |
|---|
| 2025.12.23 | ₩54,248 | ₩54,339 | ₩54,248 | ₩54,332 | +0.16% | 2.2천 |
|---|
| 2025.12.22 | ₩54,606 | ₩54,606 | ₩54,562 | ₩54,586 | -0.04% | 3.6천 |
|---|
| 2025.12.19 | ₩54,619 | ₩54,666 | ₩54,599 | ₩54,607 | -0.02% | 4.8천 |
|---|
| 2025.12.18 | ₩54,659 | ₩54,659 | ₩54,646 | ₩54,646 | -0.02% | 1.1천 |
|---|
| 2025.12.17 | ₩54,539 | ₩54,559 | ₩54,526 | ₩54,526 | -0.02% | 3.8천 |
|---|
| 2025.12.16 | ₩54,472 | ₩54,926 | ₩54,472 | ₩54,579 | +0.20% | 2만 |
|---|
| 2025.12.15 | ₩54,474 | ₩54,499 | ₩54,392 | ₩54,419 | -0.10% | 2.3천 |
|---|
| 2025.12.12 | ₩54,418 | ₩54,418 | ₩54,379 | ₩54,386 | -0.06% | 1.8천 |
|---|
| 2025.12.11 | ₩54,603 | ₩54,695 | ₩54,532 | ₩54,532 | -0.13% | 5.8천 |
|---|
| 2025.12.10 | ₩54,352 | ₩54,539 | ₩54,352 | ₩54,528 | +0.32% | 1.4천 |
|---|
| 2025.12.09 | ₩54,459 | ₩54,459 | ₩54,326 | ₩54,348 | -0.20% | 2천 |
|---|
| 2025.12.08 | ₩54,659 | ₩54,659 | ₩54,259 | ₩54,379 | -0.51% | 1.1만 |
|---|
| 2025.12.05 | ₩54,552 | ₩54,552 | ₩54,408 | ₩54,446 | -0.20% | 1.7천 |
|---|
| 2025.12.04 | ₩54,713 | ₩54,713 | ₩54,542 | ₩54,547 | -0.30% | 2.9천 |
|---|
| 2025.12.03 | ₩54,646 | ₩54,726 | ₩54,593 | ₩54,663 | +0.03% | 6.9천 |
|---|
| 2025.12.02 | ₩54,499 | ₩54,551 | ₩54,494 | ₩54,546 | +0.09% | 4.3천 |
|---|
| 2025.12.01 | ₩54,900 | ₩54,900 | ₩54,479 | ₩54,479 | -0.77% | 2천 |
|---|
| 2025.11.28 | ₩54,713 | ₩54,713 | ₩54,709 | ₩54,709 | -0.01% | 200 |
|---|
| 2025.11.26 | ₩54,953 | ₩54,953 | ₩54,646 | ₩54,799 | -0.28% | 4.3천 |
|---|
| 2025.11.25 | ₩54,593 | ₩54,753 | ₩54,593 | ₩54,713 | +0.22% | 3.8천 |
|---|
| 2025.11.24 | ₩54,753 | ₩54,753 | ₩54,548 | ₩54,606 | -0.27% | 8.4천 |
|---|
| 2025.11.21 | ₩54,873 | ₩54,873 | ₩54,699 | ₩54,726 | -0.27% | 1천 |
|---|
| 2025.11.20 | ₩54,593 | ₩54,613 | ₩54,568 | ₩54,570 | -0.04% | 2.5천 |
|---|
| 2025.11.19 | ₩54,579 | ₩54,606 | ₩54,490 | ₩54,499 | -0.15% | 2.7천 |
|---|
| 2025.11.18 | ₩54,699 | ₩54,699 | ₩54,535 | ₩54,552 | -0.27% | 5.9천 |
|---|
| 2025.11.17 | ₩54,793 | ₩54,793 | ₩54,492 | ₩54,499 | -0.54% | 4.1천 |
|---|
| 2025.11.14 | ₩54,633 | ₩54,666 | ₩54,479 | ₩54,479 | -0.28% | 900 |
|---|
| 2025.11.13 | ₩54,913 | ₩54,913 | ₩54,568 | ₩54,572 | -0.62% | 8.1천 |
|---|
| 2025.11.12 | ₩55,033 | ₩55,033 | ₩54,753 | ₩54,753 | -0.51% | 2.6천 |
|---|
| 2025.11.11 | ₩54,753 | ₩54,846 | ₩54,726 | ₩54,750 | -0.00% | 5.6천 |
|---|
| 2025.11.10 | ₩54,619 | ₩54,726 | ₩54,619 | ₩54,646 | +0.05% | 5.8천 |
|---|
| 2025.11.07 | ₩54,619 | ₩54,686 | ₩54,552 | ₩54,613 | -0.01% | 7.7천 |
|---|
| 2025.11.06 | ₩54,593 | ₩54,719 | ₩54,580 | ₩54,693 | +0.18% | 1.1만 |
|---|
| 2025.11.05 | ₩54,499 | ₩54,499 | ₩54,339 | ₩54,339 | -0.29% | 2천 |
|---|
| 2025.11.04 | ₩54,526 | ₩54,593 | ₩54,519 | ₩54,519 | -0.01% | 2.6천 |
|---|
| 2025.11.03 | ₩54,446 | ₩54,526 | ₩54,419 | ₩54,432 | -0.02% | 1.4천 |
|---|
| 2025.10.31 | ₩54,552 | ₩54,606 | ₩54,520 | ₩54,520 | -0.06% | 1.8천 |
|---|
| 2025.10.30 | ₩54,432 | ₩54,534 | ₩54,432 | ₩54,532 | +0.18% | 2.4천 |
|---|
| 2025.10.29 | ₩54,846 | ₩54,873 | ₩54,546 | ₩54,546 | -0.55% | 2.2천 |
|---|
| 2025.10.28 | ₩54,846 | ₩54,900 | ₩54,833 | ₩54,893 | +0.09% | 4.8천 |
|---|
| 2025.10.27 | ₩54,966 | ₩55,098 | ₩54,966 | ₩55,086 | +0.22% | 800 |
|---|
| 2025.10.24 | ₩55,113 | ₩55,113 | ₩55,006 | ₩55,066 | -0.08% | 1만 |
|---|
| 2025.10.23 | ₩55,006 | ₩55,006 | ₩54,997 | ₩55,000 | -0.01% | 2천 |
|---|
| 2025.10.22 | ₩55,033 | ₩55,086 | ₩55,033 | ₩55,073 | +0.07% | 2천 |
|---|
| 2025.10.21 | ₩55,100 | ₩55,100 | ₩55,033 | ₩55,066 | -0.06% | 3천 |
|---|
| 2025.10.20 | ₩54,962 | ₩55,006 | ₩54,961 | ₩54,989 | +0.05% | 5.2천 |
|---|
| 2025.10.17 | ₩54,900 | ₩54,926 | ₩54,900 | ₩54,926 | +0.05% | 2.8천 |
|---|
| 2025.10.16 | ₩54,846 | ₩55,053 | ₩54,846 | ₩55,053 | +0.38% | 1.2천 |
|---|
| 2025.10.15 | ₩54,906 | ₩54,906 | ₩54,906 | ₩54,906 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩54,793 | ₩54,873 | ₩54,773 | ₩54,873 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩54,686 | ₩54,765 | ₩54,686 | ₩54,753 | +0.12% | 1.2천 |
|---|
| 2025.10.10 | ₩54,713 | ₩54,799 | ₩54,713 | ₩54,799 | +0.16% | 600 |
|---|