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 | ₩51,090 | ₩51,130 | ₩51,023 | ₩51,123 | +0.07% | 5.5천 |
| 2026.10.08 | ₩50,903 | ₩51,103 | ₩50,863 | ₩51,096 | +0.38% | 4.4천 |
| 2026.10.07 | ₩50,729 | ₩50,943 | ₩50,729 | ₩50,917 | +0.37% | 1.2만 |
| 2026.10.06 | ₩51,036 | ₩51,075 | ₩50,915 | ₩50,990 | -0.09% | 1.2만 |
| 2026.10.05 | ₩50,836 | ₩50,875 | ₩50,743 | ₩50,843 | +0.01% | 6.9만 |
| 2026.10.02 | ₩51,103 | ₩51,143 | ₩50,836 | ₩50,859 | -0.48% | 12.2만 |
| 2026.10.01 | ₩50,743 | ₩51,036 | ₩50,743 | ₩50,960 | +0.43% | 1.3만 |
| 2026.09.30 | ₩51,156 | ₩51,156 | ₩50,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,911 |
| -0.48% |
| 1.2만 |
| 2026.09.29 | ₩51,036 | ₩51,090 | ₩50,903 | ₩51,010 | -0.05% | 3.3만 |
|---|
| 2026.09.28 | ₩51,076 | ₩51,170 | ₩50,943 | ₩51,076 | 0.00% | 2.3만 |
|---|
| 2026.09.25 | ₩51,277 | ₩51,327 | ₩51,150 | ₩51,327 | +0.10% | 1.2만 |
|---|
| 2026.09.24 | ₩51,704 | ₩51,811 | ₩51,463 | ₩51,463 | -0.46% | 4.7만 |
|---|
| 2026.09.23 | ₩52,078 | ₩52,078 | ₩51,717 | ₩51,750 | -0.63% | 1.2만 |
|---|
| 2026.09.22 | ₩52,278 | ₩52,278 | ₩52,131 | ₩52,218 | -0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩52,171 | ₩52,264 | ₩52,171 | ₩52,204 | +0.06% | 1.4만 |
|---|
| 2026.09.18 | ₩52,184 | ₩52,184 | ₩52,071 | ₩52,071 | -0.22% | 2.2만 |
|---|
| 2026.09.17 | ₩52,238 | ₩52,271 | ₩52,187 | ₩52,271 | +0.06% | 7.8천 |
|---|
| 2026.09.16 | ₩52,091 | ₩52,171 | ₩51,904 | ₩51,969 | -0.23% | 2만 |
|---|
| 2026.09.15 | ₩51,944 | ₩51,997 | ₩51,897 | ₩51,964 | +0.04% | 9.1천 |
|---|
| 2026.09.14 | ₩51,971 | ₩52,118 | ₩51,891 | ₩52,026 | +0.11% | 2.9만 |
|---|
| 2026.09.11 | ₩52,158 | ₩52,184 | ₩52,011 | ₩52,035 | -0.24% | 2.1만 |
|---|
| 2026.09.10 | ₩52,144 | ₩52,238 | ₩52,011 | ₩52,038 | -0.20% | 2.4만 |
|---|
| 2026.09.09 | ₩52,505 | ₩52,505 | ₩52,342 | ₩52,378 | -0.24% | 4.7천 |
|---|
| 2026.09.08 | ₩52,652 | ₩52,710 | ₩52,473 | ₩52,485 | -0.32% | 1.2만 |
|---|
| 2026.09.04 | ₩52,718 | ₩52,718 | ₩52,618 | ₩52,618 | -0.19% | 3.2천 |
|---|
| 2026.09.03 | ₩52,652 | ₩52,678 | ₩52,585 | ₩52,597 | -0.10% | 1만 |
|---|
| 2026.09.02 | ₩52,478 | ₩52,518 | ₩52,465 | ₩52,505 | +0.05% | 1.6만 |
|---|
| 2026.09.01 | ₩52,438 | ₩53,159 | ₩52,385 | ₩52,458 | +0.04% | 2.3만 |
|---|
| 2026.08.31 | ₩52,665 | ₩52,665 | ₩52,531 | ₩52,589 | -0.14% | 8.1만 |
|---|
| 2026.08.28 | ₩52,745 | ₩52,745 | ₩52,545 | ₩52,618 | -0.24% | 1.3만 |
|---|
| 2026.08.27 | ₩52,678 | ₩52,756 | ₩52,665 | ₩52,692 | +0.03% | 7.8천 |
|---|
| 2026.08.26 | ₩52,732 | ₩52,732 | ₩52,612 | ₩52,712 | -0.04% | 8.2천 |
|---|
| 2026.08.25 | ₩52,959 | ₩53,040 | ₩52,879 | ₩53,040 | +0.15% | 1.1만 |
|---|
| 2026.08.24 | ₩52,852 | ₩52,917 | ₩52,732 | ₩52,801 | -0.10% | 2.1만 |
|---|
| 2026.08.21 | ₩52,839 | ₩52,865 | ₩52,758 | ₩52,778 | -0.11% | 7.9천 |
|---|
| 2026.08.20 | ₩52,798 | ₩52,892 | ₩52,798 | ₩52,865 | +0.13% | 5.5천 |
|---|
| 2026.08.19 | ₩52,999 | ₩52,999 | ₩52,945 | ₩52,997 | -0.00% | 9.3천 |
|---|
| 2026.08.18 | ₩52,720 | ₩52,785 | ₩52,718 | ₩52,769 | +0.09% | 3.2천 |
|---|
| 2026.08.17 | ₩52,839 | ₩52,839 | ₩52,710 | ₩52,738 | -0.19% | 7.5천 |
|---|
| 2026.08.14 | ₩52,905 | ₩52,905 | ₩52,859 | ₩52,865 | -0.08% | 1.6천 |
|---|
| 2026.08.13 | ₩52,985 | ₩53,025 | ₩52,965 | ₩52,989 | +0.01% | 4.1천 |
|---|
| 2026.08.12 | ₩52,879 | ₩52,892 | ₩52,745 | ₩52,805 | -0.14% | 7.6천 |
|---|
| 2026.08.11 | ₩52,798 | ₩52,837 | ₩52,705 | ₩52,805 | +0.01% | 9.7천 |
|---|
| 2026.08.10 | ₩52,812 | ₩52,812 | ₩52,732 | ₩52,732 | -0.15% | 7.3천 |
|---|
| 2026.08.07 | ₩52,825 | ₩52,892 | ₩52,785 | ₩52,859 | +0.06% | 9.1천 |
|---|
| 2026.08.06 | ₩52,825 | ₩52,825 | ₩52,712 | ₩52,725 | -0.19% | 7.6천 |
|---|
| 2026.08.05 | ₩52,879 | ₩52,899 | ₩52,812 | ₩52,859 | -0.04% | 1.2만 |
|---|
| 2026.08.04 | ₩52,772 | ₩52,824 | ₩52,765 | ₩52,808 | +0.07% | 3.6천 |
|---|
| 2026.08.03 | ₩52,558 | ₩52,598 | ₩52,518 | ₩52,578 | +0.04% | 7.4천 |
|---|
| 2026.07.31 | ₩52,598 | ₩52,598 | ₩52,398 | ₩52,458 | -0.27% | 1.1만 |
|---|
| 2026.07.30 | ₩52,665 | ₩52,758 | ₩52,625 | ₩52,658 | -0.01% | 1.7만 |
|---|
| 2026.07.29 | ₩52,705 | ₩52,718 | ₩52,598 | ₩52,598 | -0.20% | 7.6천 |
|---|
| 2026.07.28 | ₩52,785 | ₩52,879 | ₩52,758 | ₩52,845 | +0.11% | 8.9만 |
|---|
| 2026.07.27 | ₩52,959 | ₩52,972 | ₩52,932 | ₩52,972 | +0.03% | 1.2만 |
|---|
| 2026.07.24 | ₩52,839 | ₩53,226 | ₩52,812 | ₩52,865 | +0.05% | 3.9만 |
|---|
| 2026.07.23 | ₩52,825 | ₩52,841 | ₩52,732 | ₩52,812 | -0.03% | 1.9만 |
|---|
| 2026.07.22 | ₩53,079 | ₩53,079 | ₩52,992 | ₩52,992 | -0.16% | 3.8천 |
|---|
| 2026.07.21 | ₩53,146 | ₩53,146 | ₩53,025 | ₩53,052 | -0.18% | 4.7천 |
|---|
| 2026.07.20 | ₩53,239 | ₩53,239 | ₩53,146 | ₩53,166 | -0.14% | 1.2만 |
|---|
| 2026.07.17 | ₩53,359 | ₩53,359 | ₩53,279 | ₩53,299 | -0.11% | 3.2천 |
|---|
| 2026.07.16 | ₩53,212 | ₩53,259 | ₩53,212 | ₩53,259 | +0.09% | 1.9천 |
|---|
| 2026.07.15 | ₩53,239 | ₩53,299 | ₩53,172 | ₩53,292 | +0.10% | 9.3천 |
|---|
| 2026.07.14 | ₩53,239 | ₩53,239 | ₩53,106 | ₩53,158 | -0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩53,172 | ₩53,172 | ₩53,065 | ₩53,072 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,306 | ₩53,306 | ₩53,226 | ₩53,226 | -0.15% | 1.1만 |
|---|
| 2026.07.09 | ₩53,306 | ₩53,319 | ₩53,212 | ₩53,272 | -0.06% | 1.6만 |
|---|
| 2026.07.08 | ₩53,186 | ₩53,219 | ₩53,107 | ₩53,196 | +0.02% | 4.3천 |
|---|
| 2026.07.07 | ₩53,519 | ₩53,519 | ₩53,315 | ₩53,315 | -0.38% | 5.2천 |
|---|
| 2026.07.06 | ₩53,466 | ₩53,506 | ₩53,426 | ₩53,506 | +0.07% | 5.7천 |
|---|
| 2026.07.02 | ₩53,426 | ₩53,466 | ₩53,379 | ₩53,413 | -0.02% | 7.9천 |
|---|
| 2026.07.01 | ₩53,453 | ₩53,453 | ₩53,359 | ₩53,359 | -0.17% | 1.1천 |
|---|
| 2026.06.30 | ₩53,706 | ₩53,706 | ₩53,479 | ₩53,491 | -0.40% | 9.8천 |
|---|
| 2026.06.29 | ₩53,693 | ₩53,746 | ₩53,639 | ₩53,686 | -0.01% | 1.3만 |
|---|
| 2026.06.26 | ₩53,599 | ₩53,786 | ₩53,599 | ₩53,648 | +0.09% | 7.8천 |
|---|
| 2026.06.25 | ₩53,626 | ₩53,639 | ₩53,593 | ₩53,593 | -0.06% | 5.7천 |
|---|
| 2026.06.24 | ₩53,720 | ₩53,813 | ₩53,720 | ₩53,780 | +0.11% | 1.1만 |
|---|
| 2026.06.23 | ₩53,586 | ₩53,613 | ₩53,566 | ₩53,574 | -0.02% | 37.2만 |
|---|
| 2026.06.22 | ₩53,559 | ₩53,559 | ₩53,386 | ₩53,519 | -0.07% | 9.1천 |
|---|
| 2026.06.18 | ₩53,746 | ₩53,773 | ₩53,639 | ₩53,661 | -0.16% | 9.8천 |
|---|
| 2026.06.17 | ₩53,840 | ₩53,840 | ₩53,619 | ₩53,619 | -0.41% | 3.1천 |
|---|
| 2026.06.16 | ₩53,653 | ₩53,760 | ₩53,653 | ₩53,733 | +0.15% | 3.4천 |
|---|
| 2026.06.15 | ₩53,720 | ₩53,720 | ₩53,633 | ₩53,633 | -0.16% | 1.2천 |
|---|
| 2026.06.12 | ₩53,506 | ₩53,559 | ₩53,506 | ₩53,526 | +0.04% | 3.8천 |
|---|
| 2026.06.11 | ₩53,399 | ₩53,566 | ₩53,332 | ₩53,566 | +0.31% | 3.5천 |
|---|
| 2026.06.10 | ₩53,453 | ₩53,453 | ₩53,279 | ₩53,318 | -0.25% | 1.4만 |
|---|
| 2026.06.09 | ₩53,359 | ₩53,359 | ₩53,132 | ₩53,336 | -0.04% | 2.7천 |
|---|
| 2026.06.08 | ₩53,346 | ₩53,346 | ₩53,248 | ₩53,248 | -0.18% | 2.9천 |
|---|
| 2026.06.05 | ₩53,306 | ₩53,359 | ₩53,306 | ₩53,306 | 0.00% | 2.8천 |
|---|
| 2026.06.04 | ₩53,546 | ₩53,546 | ₩53,493 | ₩53,493 | -0.10% | 3.3천 |
|---|
| 2026.06.03 | ₩53,573 | ₩53,573 | ₩53,406 | ₩53,439 | -0.25% | 2.9천 |
|---|
| 2026.06.02 | ₩53,706 | ₩53,706 | ₩53,546 | ₩53,553 | -0.29% | 7.6천 |
|---|
| 2026.06.01 | ₩53,386 | ₩53,519 | ₩53,386 | ₩53,509 | +0.23% | 3.9천 |
|---|
| 2026.05.29 | ₩53,599 | ₩53,613 | ₩53,533 | ₩53,593 | -0.01% | 6.8천 |
|---|
| 2026.05.28 | ₩53,439 | ₩53,559 | ₩53,439 | ₩53,539 | +0.19% | 8.3천 |
|---|
| 2026.05.27 | ₩53,426 | ₩53,462 | ₩53,399 | ₩53,413 | -0.02% | 1.1만 |
|---|
| 2026.05.26 | ₩53,372 | ₩53,372 | ₩53,339 | ₩53,339 | -0.06% | 5.1천 |
|---|
| 2026.05.22 | ₩53,506 | ₩53,506 | ₩53,378 | ₩53,447 | -0.11% | 2.4천 |
|---|
| 2026.05.21 | ₩53,186 | ₩53,399 | ₩53,186 | ₩53,368 | +0.34% | 4.6천 |
|---|
| 2026.05.20 | ₩53,132 | ₩53,334 | ₩53,132 | ₩53,334 | +0.38% | 1.9만 |
|---|
| 2026.05.19 | ₩53,239 | ₩53,239 | ₩52,999 | ₩53,032 | -0.39% | 7.8천 |
|---|
| 2026.05.18 | ₩53,252 | ₩53,306 | ₩53,132 | ₩53,224 | -0.05% | 5.6천 |
|---|
| 2026.05.15 | ₩53,266 | ₩53,279 | ₩53,159 | ₩53,226 | -0.08% | 4.3천 |
|---|
| 2026.05.14 | ₩53,599 | ₩53,660 | ₩53,537 | ₩53,537 | -0.12% | 4.9천 |
|---|
| 2026.05.13 | ₩53,613 | ₩53,613 | ₩53,481 | ₩53,553 | -0.11% | 3.4천 |
|---|
| 2026.05.12 | ₩53,573 | ₩53,666 | ₩53,559 | ₩53,573 | 0.00% | 3천 |
|---|
| 2026.05.11 | ₩53,906 | ₩53,906 | ₩53,413 | ₩53,693 | -0.40% | 3.3천 |
|---|
| 2026.05.08 | ₩53,866 | ₩53,880 | ₩53,813 | ₩53,860 | -0.01% | 7.7천 |
|---|
| 2026.05.07 | ₩53,960 | ₩53,960 | ₩53,760 | ₩53,760 | -0.37% | 4천 |
|---|
| 2026.05.06 | ₩53,813 | ₩53,873 | ₩53,813 | ₩53,873 | +0.11% | 4천 |
|---|
| 2026.05.05 | ₩53,626 | ₩53,680 | ₩53,573 | ₩53,639 | +0.02% | 4.7천 |
|---|
| 2026.05.04 | ₩53,973 | ₩53,973 | ₩53,292 | ₩53,526 | -0.83% | 1.2만 |
|---|
| 2026.05.01 | ₩53,693 | ₩53,746 | ₩53,639 | ₩53,680 | -0.02% | 38.6만 |
|---|
| 2026.04.30 | ₩53,626 | ₩53,633 | ₩53,619 | ₩53,619 | -0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩53,746 | ₩53,746 | ₩53,493 | ₩53,573 | -0.32% | 8.9천 |
|---|
| 2026.04.28 | ₩53,826 | ₩53,826 | ₩53,653 | ₩53,764 | -0.12% | 1.7천 |
|---|
| 2026.04.27 | ₩53,880 | ₩53,880 | ₩53,813 | ₩53,826 | -0.10% | 3.6천 |
|---|
| 2026.04.24 | ₩54,040 | ₩54,132 | ₩54,040 | ₩54,127 | +0.16% | 2.3천 |
|---|
| 2026.04.23 | ₩54,120 | ₩54,120 | ₩54,033 | ₩54,036 | -0.16% | 4.5천 |
|---|
| 2026.04.22 | ₩54,173 | ₩54,173 | ₩54,093 | ₩54,120 | -0.10% | 3.4천 |
|---|
| 2026.04.21 | ₩54,214 | ₩54,214 | ₩54,067 | ₩54,067 | -0.27% | 1.6천 |
|---|
| 2026.04.20 | ₩54,187 | ₩54,254 | ₩54,186 | ₩54,234 | +0.09% | 4.6천 |
|---|
| 2026.04.17 | ₩54,280 | ₩54,294 | ₩54,135 | ₩54,234 | -0.09% | 6.5천 |
|---|
| 2026.04.16 | ₩54,160 | ₩54,160 | ₩54,027 | ₩54,040 | -0.22% | 1천 |
|---|
| 2026.04.15 | ₩54,120 | ₩54,120 | ₩54,053 | ₩54,093 | -0.05% | 1.8천 |
|---|
| 2026.04.14 | ₩54,053 | ₩54,133 | ₩54,053 | ₩54,131 | +0.14% | 5.4천 |
|---|
| 2026.04.13 | ₩53,813 | ₩54,013 | ₩53,813 | ₩54,013 | +0.37% | 3.3천 |
|---|
| 2026.04.10 | ₩53,960 | ₩53,965 | ₩53,813 | ₩53,913 | -0.09% | 3.7천 |
|---|
| 2026.04.09 | ₩53,960 | ₩54,040 | ₩53,906 | ₩53,975 | +0.03% | 5.5천 |
|---|
| 2026.04.08 | ₩53,987 | ₩54,001 | ₩53,893 | ₩53,973 | -0.02% | 3.7천 |
|---|
| 2026.04.07 | ₩53,686 | ₩53,824 | ₩53,613 | ₩53,824 | +0.26% | 5.7천 |
|---|
| 2026.04.06 | ₩53,840 | ₩53,840 | ₩53,733 | ₩53,780 | -0.11% | 3.1천 |
|---|
| 2026.04.02 | ₩53,693 | ₩53,801 | ₩53,693 | ₩53,801 | +0.20% | 1.7천 |
|---|
| 2026.04.01 | ₩53,866 | ₩53,866 | ₩53,748 | ₩53,766 | -0.19% | 4.3천 |
|---|
| 2026.03.31 | ₩53,720 | ₩53,773 | ₩53,653 | ₩53,773 | +0.10% | 6천 |
|---|
| 2026.03.30 | ₩53,573 | ₩53,706 | ₩53,546 | ₩53,586 | +0.02% | 8.1천 |
|---|
| 2026.03.27 | ₩53,159 | ₩53,453 | ₩53,159 | ₩53,302 | +0.27% | 1.1만 |
|---|
| 2026.03.26 | ₩53,513 | ₩53,559 | ₩53,338 | ₩53,338 | -0.33% | 1.5천 |
|---|
| 2026.03.25 | ₩53,893 | ₩53,893 | ₩53,877 | ₩53,877 | -0.03% | 900 |
|---|
| 2026.03.24 | ₩53,692 | ₩53,692 | ₩53,586 | ₩53,639 | -0.10% | 2.1천 |
|---|
| 2026.03.23 | ₩53,866 | ₩53,973 | ₩53,693 | ₩53,818 | -0.09% | 8.9천 |
|---|
| 2026.03.20 | ₩53,866 | ₩53,866 | ₩53,591 | ₩53,591 | -0.51% | 3천 |
|---|
| 2026.03.19 | ₩53,880 | ₩54,080 | ₩53,880 | ₩54,047 | +0.31% | 1.7만 |
|---|
| 2026.03.18 | ₩54,120 | ₩54,120 | ₩54,003 | ₩54,003 | -0.22% | 1.4천 |
|---|
| 2026.03.17 | ₩54,307 | ₩54,307 | ₩54,227 | ₩54,234 | -0.14% | 2.3천 |
|---|
| 2026.03.16 | ₩54,120 | ₩54,200 | ₩54,060 | ₩54,127 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩54,040 | ₩54,040 | ₩53,880 | ₩53,880 | -0.30% | 6.9천 |
|---|
| 2026.03.12 | ₩54,200 | ₩54,200 | ₩53,981 | ₩53,981 | -0.40% | 1.7천 |
|---|
| 2026.03.11 | ₩54,267 | ₩54,307 | ₩54,194 | ₩54,199 | -0.13% | 5천 |
|---|
| 2026.03.10 | ₩54,467 | ₩54,561 | ₩54,407 | ₩54,407 | -0.11% | 5천 |
|---|
| 2026.03.09 | ₩54,427 | ₩54,583 | ₩54,280 | ₩54,565 | +0.25% | 5.8천 |
|---|
| 2026.03.06 | ₩54,347 | ₩54,376 | ₩54,280 | ₩54,376 | +0.05% | 1.9천 |
|---|
| 2026.03.05 | ₩54,427 | ₩54,440 | ₩54,414 | ₩54,434 | +0.01% | 1.3천 |
|---|
| 2026.03.04 | ₩54,627 | ₩54,627 | ₩54,587 | ₩54,593 | -0.06% | 3.6천 |
|---|
| 2026.03.03 | ₩54,534 | ₩54,681 | ₩54,454 | ₩54,641 | +0.20% | 1.3만 |
|---|
| 2026.03.02 | ₩54,854 | ₩54,854 | ₩54,661 | ₩54,687 | -0.30% | 1.2만 |
|---|
| 2026.02.27 | ₩54,881 | ₩54,901 | ₩54,829 | ₩54,886 | +0.01% | 1.2천 |
|---|
| 2026.02.26 | ₩54,761 | ₩54,801 | ₩54,707 | ₩54,794 | +0.06% | 1.4만 |
|---|
| 2026.02.25 | ₩54,761 | ₩54,761 | ₩54,681 | ₩54,701 | -0.11% | 2.7천 |
|---|
| 2026.02.24 | ₩54,748 | ₩54,748 | ₩54,709 | ₩54,713 | -0.06% | 1.7천 |
|---|
| 2026.02.23 | ₩54,908 | ₩55,055 | ₩54,908 | ₩54,968 | +0.11% | 2.6천 |
|---|
| 2026.02.20 | ₩54,841 | ₩54,877 | ₩54,816 | ₩54,874 | +0.06% | 1.7천 |
|---|
| 2026.02.19 | ₩54,801 | ₩54,881 | ₩54,801 | ₩54,868 | +0.12% | 3.9천 |
|---|
| 2026.02.18 | ₩54,868 | ₩54,948 | ₩54,848 | ₩54,848 | -0.04% | 3.5천 |
|---|
| 2026.02.17 | ₩55,068 | ₩55,068 | ₩54,900 | ₩54,934 | -0.24% | 7.1천 |
|---|
| 2026.02.13 | ₩54,881 | ₩54,961 | ₩54,881 | ₩54,921 | +0.07% | 1.1만 |
|---|
| 2026.02.12 | ₩54,627 | ₩54,796 | ₩54,627 | ₩54,788 | +0.29% | 3.6천 |
|---|
| 2026.02.11 | ₩54,507 | ₩54,641 | ₩54,481 | ₩54,507 | 0.00% | 1.8만 |
|---|
| 2026.02.10 | ₩54,601 | ₩54,681 | ₩54,534 | ₩54,619 | +0.03% | 1.9만 |
|---|
| 2026.02.09 | ₩54,454 | ₩54,547 | ₩54,440 | ₩54,501 | +0.09% | 5.6만 |
|---|
| 2026.02.06 | ₩54,467 | ₩54,494 | ₩54,420 | ₩54,461 | -0.01% | 2천 |
|---|
| 2026.02.05 | ₩54,387 | ₩54,514 | ₩54,387 | ₩54,514 | +0.23% | 3.2천 |
|---|
| 2026.02.04 | ₩54,347 | ₩54,347 | ₩54,260 | ₩54,274 | -0.14% | 3.6천 |
|---|
| 2026.02.03 | ₩54,400 | ₩54,400 | ₩54,294 | ₩54,347 | -0.10% | 1.6만 |
|---|
| 2026.02.02 | ₩54,347 | ₩54,354 | ₩54,254 | ₩54,288 | -0.11% | 1.6만 |
|---|
| 2026.01.30 | ₩54,374 | ₩54,400 | ₩54,347 | ₩54,400 | +0.05% | 3.2만 |
|---|
| 2026.01.29 | ₩54,320 | ₩54,440 | ₩54,320 | ₩54,400 | +0.15% | 5.9천 |
|---|
| 2026.01.28 | ₩54,347 | ₩54,374 | ₩54,307 | ₩54,367 | +0.04% | 9.8천 |
|---|
| 2026.01.27 | ₩54,467 | ₩54,481 | ₩54,414 | ₩54,414 | -0.10% | 6.8천 |
|---|
| 2026.01.26 | ₩54,707 | ₩54,734 | ₩54,601 | ₩54,694 | -0.02% | 6.5천 |
|---|
| 2026.01.23 | ₩54,614 | ₩54,654 | ₩54,534 | ₩54,627 | +0.02% | 7.5천 |
|---|
| 2026.01.22 | ₩54,481 | ₩54,601 | ₩54,471 | ₩54,571 | +0.17% | 2.3만 |
|---|
| 2026.01.21 | ₩54,414 | ₩54,534 | ₩54,414 | ₩54,529 | +0.21% | 1.8만 |
|---|
| 2026.01.20 | ₩54,667 | ₩54,667 | ₩54,367 | ₩54,374 | -0.54% | 6.6천 |
|---|
| 2026.01.16 | ₩54,681 | ₩54,721 | ₩54,541 | ₩54,541 | -0.26% | 2.9천 |
|---|
| 2026.01.15 | ₩54,788 | ₩54,788 | ₩54,647 | ₩54,666 | -0.22% | 9.3천 |
|---|
| 2026.01.14 | ₩54,707 | ₩54,770 | ₩54,627 | ₩54,674 | -0.06% | 4.7천 |
|---|
| 2026.01.13 | ₩54,614 | ₩54,694 | ₩54,561 | ₩54,591 | -0.04% | 4.5천 |
|---|
| 2026.01.12 | ₩54,641 | ₩54,667 | ₩54,534 | ₩54,567 | -0.13% | 3.9천 |
|---|
| 2026.01.09 | ₩54,694 | ₩54,694 | ₩54,574 | ₩54,578 | -0.21% | 1.1만 |
|---|
| 2026.01.08 | ₩54,447 | ₩54,494 | ₩54,440 | ₩54,447 | 0.00% | 2.6천 |
|---|
| 2026.01.07 | ₩54,507 | ₩54,574 | ₩54,501 | ₩54,527 | +0.04% | 4.4천 |
|---|
| 2026.01.06 | ₩54,534 | ₩54,534 | ₩54,447 | ₩54,481 | -0.10% | 2천 |
|---|
| 2026.01.05 | ₩54,427 | ₩54,474 | ₩54,427 | ₩54,447 | +0.04% | 1.2천 |
|---|
| 2026.01.02 | ₩54,440 | ₩54,442 | ₩54,360 | ₩54,414 | -0.05% | 4.2천 |
|---|
| 2025.12.31 | ₩54,507 | ₩54,533 | ₩54,420 | ₩54,420 | -0.16% | 2.1천 |
|---|
| 2025.12.30 | ₩54,521 | ₩54,627 | ₩54,483 | ₩54,507 | -0.02% | 1.9천 |
|---|
| 2025.12.29 | ₩54,587 | ₩54,587 | ₩54,535 | ₩54,547 | -0.07% | 2.5천 |
|---|
| 2025.12.26 | ₩54,574 | ₩54,574 | ₩54,494 | ₩54,494 | -0.15% | 1.4천 |
|---|
| 2025.12.24 | ₩54,427 | ₩54,487 | ₩54,414 | ₩54,487 | +0.11% | 2.4천 |
|---|
| 2025.12.23 | ₩54,256 | ₩54,347 | ₩54,256 | ₩54,340 | +0.16% | 2.2천 |
|---|
| 2025.12.22 | ₩54,614 | ₩54,614 | ₩54,570 | ₩54,594 | -0.04% | 3.6천 |
|---|
| 2025.12.19 | ₩54,627 | ₩54,674 | ₩54,607 | ₩54,615 | -0.02% | 4.8천 |
|---|
| 2025.12.18 | ₩54,667 | ₩54,667 | ₩54,654 | ₩54,654 | -0.02% | 1.1천 |
|---|
| 2025.12.17 | ₩54,547 | ₩54,567 | ₩54,534 | ₩54,534 | -0.02% | 3.8천 |
|---|
| 2025.12.16 | ₩54,481 | ₩54,934 | ₩54,481 | ₩54,587 | +0.20% | 2만 |
|---|
| 2025.12.15 | ₩54,482 | ₩54,507 | ₩54,400 | ₩54,427 | -0.10% | 2.3천 |
|---|
| 2025.12.12 | ₩54,426 | ₩54,426 | ₩54,387 | ₩54,394 | -0.06% | 1.8천 |
|---|
| 2025.12.11 | ₩54,611 | ₩54,703 | ₩54,541 | ₩54,541 | -0.13% | 5.8천 |
|---|
| 2025.12.10 | ₩54,360 | ₩54,547 | ₩54,360 | ₩54,537 | +0.32% | 1.4천 |
|---|
| 2025.12.09 | ₩54,467 | ₩54,467 | ₩54,334 | ₩54,356 | -0.20% | 2천 |
|---|
| 2025.12.08 | ₩54,667 | ₩54,667 | ₩54,267 | ₩54,387 | -0.51% | 1.1만 |
|---|
| 2025.12.05 | ₩54,561 | ₩54,561 | ₩54,416 | ₩54,454 | -0.20% | 1.7천 |
|---|
| 2025.12.04 | ₩54,721 | ₩54,721 | ₩54,550 | ₩54,555 | -0.30% | 2.9천 |
|---|
| 2025.12.03 | ₩54,654 | ₩54,734 | ₩54,601 | ₩54,671 | +0.03% | 6.9천 |
|---|
| 2025.12.02 | ₩54,507 | ₩54,559 | ₩54,502 | ₩54,554 | +0.09% | 4.3천 |
|---|
| 2025.12.01 | ₩54,908 | ₩54,908 | ₩54,487 | ₩54,487 | -0.77% | 2천 |
|---|
| 2025.11.28 | ₩54,721 | ₩54,721 | ₩54,717 | ₩54,717 | -0.01% | 200 |
|---|
| 2025.11.26 | ₩54,961 | ₩54,961 | ₩54,654 | ₩54,808 | -0.28% | 4.3천 |
|---|
| 2025.11.25 | ₩54,601 | ₩54,761 | ₩54,601 | ₩54,721 | +0.22% | 3.8천 |
|---|
| 2025.11.24 | ₩54,761 | ₩54,761 | ₩54,557 | ₩54,614 | -0.27% | 8.4천 |
|---|
| 2025.11.21 | ₩54,881 | ₩54,881 | ₩54,707 | ₩54,734 | -0.27% | 1천 |
|---|
| 2025.11.20 | ₩54,601 | ₩54,621 | ₩54,577 | ₩54,578 | -0.04% | 2.5천 |
|---|
| 2025.11.19 | ₩54,587 | ₩54,614 | ₩54,498 | ₩54,507 | -0.15% | 2.7천 |
|---|
| 2025.11.18 | ₩54,707 | ₩54,707 | ₩54,543 | ₩54,561 | -0.27% | 5.9천 |
|---|
| 2025.11.17 | ₩54,801 | ₩54,801 | ₩54,501 | ₩54,507 | -0.54% | 4.1천 |
|---|
| 2025.11.14 | ₩54,641 | ₩54,674 | ₩54,487 | ₩54,487 | -0.28% | 900 |
|---|
| 2025.11.13 | ₩54,921 | ₩54,921 | ₩54,577 | ₩54,581 | -0.62% | 8.1천 |
|---|
| 2025.11.12 | ₩55,041 | ₩55,041 | ₩54,761 | ₩54,761 | -0.51% | 2.6천 |
|---|
| 2025.11.11 | ₩54,761 | ₩54,854 | ₩54,734 | ₩54,758 | -0.00% | 5.6천 |
|---|
| 2025.11.10 | ₩54,627 | ₩54,734 | ₩54,627 | ₩54,654 | +0.05% | 5.8천 |
|---|
| 2025.11.07 | ₩54,627 | ₩54,694 | ₩54,561 | ₩54,621 | -0.01% | 7.7천 |
|---|
| 2025.11.06 | ₩54,601 | ₩54,728 | ₩54,589 | ₩54,701 | +0.18% | 1.1만 |
|---|
| 2025.11.05 | ₩54,507 | ₩54,507 | ₩54,347 | ₩54,347 | -0.29% | 2천 |
|---|
| 2025.11.04 | ₩54,534 | ₩54,601 | ₩54,527 | ₩54,527 | -0.01% | 2.6천 |
|---|
| 2025.11.03 | ₩54,454 | ₩54,534 | ₩54,427 | ₩54,440 | -0.02% | 1.4천 |
|---|
| 2025.10.31 | ₩54,561 | ₩54,614 | ₩54,529 | ₩54,529 | -0.06% | 1.8천 |
|---|
| 2025.10.30 | ₩54,440 | ₩54,542 | ₩54,440 | ₩54,541 | +0.18% | 2.4천 |
|---|
| 2025.10.29 | ₩54,854 | ₩54,881 | ₩54,554 | ₩54,554 | -0.55% | 2.2천 |
|---|
| 2025.10.28 | ₩54,854 | ₩54,908 | ₩54,841 | ₩54,901 | +0.09% | 4.8천 |
|---|
| 2025.10.27 | ₩54,974 | ₩55,107 | ₩54,974 | ₩55,095 | +0.22% | 800 |
|---|
| 2025.10.24 | ₩55,121 | ₩55,121 | ₩55,015 | ₩55,075 | -0.08% | 1만 |
|---|
| 2025.10.23 | ₩55,015 | ₩55,015 | ₩55,005 | ₩55,008 | -0.01% | 2천 |
|---|
| 2025.10.22 | ₩55,041 | ₩55,095 | ₩55,041 | ₩55,081 | +0.07% | 2천 |
|---|
| 2025.10.21 | ₩55,108 | ₩55,108 | ₩55,041 | ₩55,075 | -0.06% | 3천 |
|---|
| 2025.10.20 | ₩54,970 | ₩55,015 | ₩54,969 | ₩54,997 | +0.05% | 5.2천 |
|---|
| 2025.10.17 | ₩54,908 | ₩54,934 | ₩54,908 | ₩54,934 | +0.05% | 2.8천 |
|---|
| 2025.10.16 | ₩54,854 | ₩55,061 | ₩54,854 | ₩55,061 | +0.38% | 1.2천 |
|---|
| 2025.10.15 | ₩54,914 | ₩54,914 | ₩54,914 | ₩54,914 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩54,801 | ₩54,881 | ₩54,781 | ₩54,881 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩54,694 | ₩54,773 | ₩54,694 | ₩54,761 | +0.12% | 1.2천 |
|---|
| 2025.10.10 | ₩54,721 | ₩54,808 | ₩54,721 | ₩54,808 | +0.16% | 600 |
|---|