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 | ₩51,097 | ₩51,137 | ₩51,031 | ₩51,131 | +0.07% | 5.5천 |
| 2026.10.08 | ₩50,910 | ₩51,111 | ₩50,870 | ₩51,104 | +0.38% | 4.4천 |
| 2026.10.07 | ₩50,737 | ₩50,950 | ₩50,737 | ₩50,925 | +0.37% | 1.2만 |
| 2026.10.06 | ₩51,044 | ₩51,083 | ₩50,922 | ₩50,997 | -0.09% | 1.2만 |
| 2026.10.05 | ₩50,844 | ₩50,882 | ₩50,750 | ₩50,850 | +0.01% | 6.9만 |
| 2026.10.02 | ₩51,111 | ₩51,151 | ₩50,844 | ₩50,866 | -0.48% | 12.2만 |
| 2026.10.01 | ₩50,750 | ₩51,044 | ₩50,750 | ₩50,968 | +0.43% | 1.3만 |
| 2026.09.30 | ₩51,164 | ₩51,164 | ₩50,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,918 |
| -0.48% |
| 1.2만 |
| 2026.09.29 | ₩51,044 | ₩51,097 | ₩50,910 | ₩51,017 | -0.05% | 3.3만 |
|---|
| 2026.09.28 | ₩51,084 | ₩51,177 | ₩50,950 | ₩51,084 | 0.00% | 2.3만 |
|---|
| 2026.09.25 | ₩51,284 | ₩51,335 | ₩51,157 | ₩51,335 | +0.10% | 1.2만 |
|---|
| 2026.09.24 | ₩51,712 | ₩51,818 | ₩51,471 | ₩51,471 | -0.46% | 4.7만 |
|---|
| 2026.09.23 | ₩52,085 | ₩52,085 | ₩51,725 | ₩51,758 | -0.63% | 1.2만 |
|---|
| 2026.09.22 | ₩52,286 | ₩52,286 | ₩52,139 | ₩52,226 | -0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩52,179 | ₩52,272 | ₩52,179 | ₩52,212 | +0.06% | 1.4만 |
|---|
| 2026.09.18 | ₩52,192 | ₩52,192 | ₩52,079 | ₩52,079 | -0.22% | 2.2만 |
|---|
| 2026.09.17 | ₩52,246 | ₩52,279 | ₩52,195 | ₩52,279 | +0.06% | 7.8천 |
|---|
| 2026.09.16 | ₩52,099 | ₩52,179 | ₩51,912 | ₩51,977 | -0.23% | 2만 |
|---|
| 2026.09.15 | ₩51,952 | ₩52,005 | ₩51,905 | ₩51,972 | +0.04% | 9.1천 |
|---|
| 2026.09.14 | ₩51,979 | ₩52,125 | ₩51,898 | ₩52,033 | +0.11% | 2.9만 |
|---|
| 2026.09.11 | ₩52,165 | ₩52,192 | ₩52,019 | ₩52,043 | -0.24% | 2.1만 |
|---|
| 2026.09.10 | ₩52,152 | ₩52,246 | ₩52,019 | ₩52,045 | -0.20% | 2.4만 |
|---|
| 2026.09.09 | ₩52,513 | ₩52,513 | ₩52,350 | ₩52,386 | -0.24% | 4.7천 |
|---|
| 2026.09.08 | ₩52,659 | ₩52,718 | ₩52,481 | ₩52,493 | -0.32% | 1.2만 |
|---|
| 2026.09.04 | ₩52,726 | ₩52,726 | ₩52,626 | ₩52,626 | -0.19% | 3.2천 |
|---|
| 2026.09.03 | ₩52,659 | ₩52,686 | ₩52,593 | ₩52,605 | -0.10% | 1만 |
|---|
| 2026.09.02 | ₩52,486 | ₩52,526 | ₩52,473 | ₩52,513 | +0.05% | 1.6만 |
|---|
| 2026.09.01 | ₩52,446 | ₩53,167 | ₩52,392 | ₩52,466 | +0.04% | 2.3만 |
|---|
| 2026.08.31 | ₩52,673 | ₩52,673 | ₩52,539 | ₩52,597 | -0.14% | 8.1만 |
|---|
| 2026.08.28 | ₩52,753 | ₩52,753 | ₩52,553 | ₩52,626 | -0.24% | 1.3만 |
|---|
| 2026.08.27 | ₩52,686 | ₩52,764 | ₩52,673 | ₩52,700 | +0.03% | 7.8천 |
|---|
| 2026.08.26 | ₩52,740 | ₩52,740 | ₩52,619 | ₩52,720 | -0.04% | 8.2천 |
|---|
| 2026.08.25 | ₩52,967 | ₩53,048 | ₩52,886 | ₩53,048 | +0.15% | 1.1만 |
|---|
| 2026.08.24 | ₩52,860 | ₩52,925 | ₩52,740 | ₩52,809 | -0.10% | 2.1만 |
|---|
| 2026.08.21 | ₩52,846 | ₩52,873 | ₩52,766 | ₩52,786 | -0.11% | 7.9천 |
|---|
| 2026.08.20 | ₩52,806 | ₩52,900 | ₩52,806 | ₩52,873 | +0.13% | 5.5천 |
|---|
| 2026.08.19 | ₩53,007 | ₩53,007 | ₩52,953 | ₩53,005 | -0.00% | 9.3천 |
|---|
| 2026.08.18 | ₩52,728 | ₩52,793 | ₩52,726 | ₩52,777 | +0.09% | 3.2천 |
|---|
| 2026.08.17 | ₩52,846 | ₩52,846 | ₩52,718 | ₩52,746 | -0.19% | 7.5천 |
|---|
| 2026.08.14 | ₩52,913 | ₩52,913 | ₩52,866 | ₩52,873 | -0.08% | 1.6천 |
|---|
| 2026.08.13 | ₩52,993 | ₩53,033 | ₩52,973 | ₩52,997 | +0.01% | 4.1천 |
|---|
| 2026.08.12 | ₩52,886 | ₩52,900 | ₩52,753 | ₩52,813 | -0.14% | 7.6천 |
|---|
| 2026.08.11 | ₩52,806 | ₩52,845 | ₩52,713 | ₩52,813 | +0.01% | 9.7천 |
|---|
| 2026.08.10 | ₩52,820 | ₩52,820 | ₩52,740 | ₩52,740 | -0.15% | 7.3천 |
|---|
| 2026.08.07 | ₩52,833 | ₩52,900 | ₩52,793 | ₩52,866 | +0.06% | 9.1천 |
|---|
| 2026.08.06 | ₩52,833 | ₩52,833 | ₩52,720 | ₩52,733 | -0.19% | 7.6천 |
|---|
| 2026.08.05 | ₩52,886 | ₩52,907 | ₩52,820 | ₩52,866 | -0.04% | 1.2만 |
|---|
| 2026.08.04 | ₩52,780 | ₩52,832 | ₩52,773 | ₩52,816 | +0.07% | 3.6천 |
|---|
| 2026.08.03 | ₩52,566 | ₩52,606 | ₩52,526 | ₩52,586 | +0.04% | 7.4천 |
|---|
| 2026.07.31 | ₩52,606 | ₩52,606 | ₩52,406 | ₩52,466 | -0.27% | 1.1만 |
|---|
| 2026.07.30 | ₩52,673 | ₩52,766 | ₩52,633 | ₩52,666 | -0.01% | 1.7만 |
|---|
| 2026.07.29 | ₩52,713 | ₩52,726 | ₩52,606 | ₩52,606 | -0.20% | 7.6천 |
|---|
| 2026.07.28 | ₩52,793 | ₩52,886 | ₩52,766 | ₩52,853 | +0.11% | 8.9만 |
|---|
| 2026.07.27 | ₩52,967 | ₩52,980 | ₩52,940 | ₩52,980 | +0.03% | 1.2만 |
|---|
| 2026.07.24 | ₩52,846 | ₩53,234 | ₩52,820 | ₩52,873 | +0.05% | 3.9만 |
|---|
| 2026.07.23 | ₩52,833 | ₩52,849 | ₩52,740 | ₩52,820 | -0.03% | 1.9만 |
|---|
| 2026.07.22 | ₩53,087 | ₩53,087 | ₩53,000 | ₩53,000 | -0.16% | 3.8천 |
|---|
| 2026.07.21 | ₩53,154 | ₩53,154 | ₩53,033 | ₩53,060 | -0.18% | 4.7천 |
|---|
| 2026.07.20 | ₩53,247 | ₩53,247 | ₩53,154 | ₩53,174 | -0.14% | 1.2만 |
|---|
| 2026.07.17 | ₩53,367 | ₩53,367 | ₩53,287 | ₩53,307 | -0.11% | 3.2천 |
|---|
| 2026.07.16 | ₩53,220 | ₩53,267 | ₩53,220 | ₩53,267 | +0.09% | 1.9천 |
|---|
| 2026.07.15 | ₩53,247 | ₩53,307 | ₩53,180 | ₩53,300 | +0.10% | 9.3천 |
|---|
| 2026.07.14 | ₩53,247 | ₩53,247 | ₩53,113 | ₩53,166 | -0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩53,180 | ₩53,180 | ₩53,073 | ₩53,080 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,314 | ₩53,314 | ₩53,234 | ₩53,234 | -0.15% | 1.1만 |
|---|
| 2026.07.09 | ₩53,314 | ₩53,327 | ₩53,220 | ₩53,280 | -0.06% | 1.6만 |
|---|
| 2026.07.08 | ₩53,194 | ₩53,227 | ₩53,115 | ₩53,204 | +0.02% | 4.3천 |
|---|
| 2026.07.07 | ₩53,527 | ₩53,527 | ₩53,323 | ₩53,323 | -0.38% | 5.2천 |
|---|
| 2026.07.06 | ₩53,474 | ₩53,514 | ₩53,434 | ₩53,514 | +0.07% | 5.7천 |
|---|
| 2026.07.02 | ₩53,434 | ₩53,474 | ₩53,387 | ₩53,421 | -0.02% | 7.9천 |
|---|
| 2026.07.01 | ₩53,461 | ₩53,461 | ₩53,367 | ₩53,367 | -0.17% | 1.1천 |
|---|
| 2026.06.30 | ₩53,714 | ₩53,714 | ₩53,487 | ₩53,499 | -0.40% | 9.8천 |
|---|
| 2026.06.29 | ₩53,701 | ₩53,754 | ₩53,648 | ₩53,694 | -0.01% | 1.3만 |
|---|
| 2026.06.26 | ₩53,607 | ₩53,794 | ₩53,607 | ₩53,656 | +0.09% | 7.8천 |
|---|
| 2026.06.25 | ₩53,634 | ₩53,648 | ₩53,601 | ₩53,601 | -0.06% | 5.7천 |
|---|
| 2026.06.24 | ₩53,728 | ₩53,821 | ₩53,728 | ₩53,788 | +0.11% | 1.1만 |
|---|
| 2026.06.23 | ₩53,594 | ₩53,621 | ₩53,574 | ₩53,582 | -0.02% | 37.2만 |
|---|
| 2026.06.22 | ₩53,567 | ₩53,567 | ₩53,394 | ₩53,527 | -0.07% | 9.1천 |
|---|
| 2026.06.18 | ₩53,754 | ₩53,781 | ₩53,648 | ₩53,669 | -0.16% | 9.8천 |
|---|
| 2026.06.17 | ₩53,848 | ₩53,848 | ₩53,628 | ₩53,628 | -0.41% | 3.1천 |
|---|
| 2026.06.16 | ₩53,661 | ₩53,768 | ₩53,661 | ₩53,741 | +0.15% | 3.4천 |
|---|
| 2026.06.15 | ₩53,728 | ₩53,728 | ₩53,641 | ₩53,641 | -0.16% | 1.2천 |
|---|
| 2026.06.12 | ₩53,514 | ₩53,567 | ₩53,514 | ₩53,534 | +0.04% | 3.8천 |
|---|
| 2026.06.11 | ₩53,407 | ₩53,574 | ₩53,340 | ₩53,574 | +0.31% | 3.5천 |
|---|
| 2026.06.10 | ₩53,461 | ₩53,461 | ₩53,287 | ₩53,326 | -0.25% | 1.4만 |
|---|
| 2026.06.09 | ₩53,367 | ₩53,367 | ₩53,140 | ₩53,344 | -0.04% | 2.7천 |
|---|
| 2026.06.08 | ₩53,354 | ₩53,354 | ₩53,256 | ₩53,256 | -0.18% | 2.9천 |
|---|
| 2026.06.05 | ₩53,314 | ₩53,367 | ₩53,314 | ₩53,314 | 0.00% | 2.8천 |
|---|
| 2026.06.04 | ₩53,554 | ₩53,554 | ₩53,501 | ₩53,501 | -0.10% | 3.3천 |
|---|
| 2026.06.03 | ₩53,581 | ₩53,581 | ₩53,414 | ₩53,447 | -0.25% | 2.9천 |
|---|
| 2026.06.02 | ₩53,714 | ₩53,714 | ₩53,554 | ₩53,561 | -0.29% | 7.6천 |
|---|
| 2026.06.01 | ₩53,394 | ₩53,527 | ₩53,394 | ₩53,517 | +0.23% | 3.9천 |
|---|
| 2026.05.29 | ₩53,607 | ₩53,621 | ₩53,541 | ₩53,601 | -0.01% | 6.8천 |
|---|
| 2026.05.28 | ₩53,447 | ₩53,567 | ₩53,447 | ₩53,547 | +0.19% | 8.3천 |
|---|
| 2026.05.27 | ₩53,434 | ₩53,470 | ₩53,407 | ₩53,421 | -0.02% | 1.1만 |
|---|
| 2026.05.26 | ₩53,380 | ₩53,380 | ₩53,347 | ₩53,347 | -0.06% | 5.1천 |
|---|
| 2026.05.22 | ₩53,514 | ₩53,514 | ₩53,386 | ₩53,455 | -0.11% | 2.4천 |
|---|
| 2026.05.21 | ₩53,194 | ₩53,407 | ₩53,194 | ₩53,376 | +0.34% | 4.6천 |
|---|
| 2026.05.20 | ₩53,140 | ₩53,342 | ₩53,140 | ₩53,342 | +0.38% | 1.9만 |
|---|
| 2026.05.19 | ₩53,247 | ₩53,247 | ₩53,007 | ₩53,040 | -0.39% | 7.8천 |
|---|
| 2026.05.18 | ₩53,260 | ₩53,314 | ₩53,140 | ₩53,232 | -0.05% | 5.6천 |
|---|
| 2026.05.15 | ₩53,274 | ₩53,287 | ₩53,167 | ₩53,234 | -0.08% | 4.3천 |
|---|
| 2026.05.14 | ₩53,607 | ₩53,668 | ₩53,545 | ₩53,545 | -0.12% | 4.9천 |
|---|
| 2026.05.13 | ₩53,621 | ₩53,621 | ₩53,489 | ₩53,561 | -0.11% | 3.4천 |
|---|
| 2026.05.12 | ₩53,581 | ₩53,674 | ₩53,567 | ₩53,581 | 0.00% | 3천 |
|---|
| 2026.05.11 | ₩53,915 | ₩53,915 | ₩53,421 | ₩53,701 | -0.40% | 3.3천 |
|---|
| 2026.05.08 | ₩53,875 | ₩53,888 | ₩53,821 | ₩53,868 | -0.01% | 7.7천 |
|---|
| 2026.05.07 | ₩53,968 | ₩53,968 | ₩53,768 | ₩53,768 | -0.37% | 4천 |
|---|
| 2026.05.06 | ₩53,821 | ₩53,881 | ₩53,821 | ₩53,881 | +0.11% | 4천 |
|---|
| 2026.05.05 | ₩53,634 | ₩53,688 | ₩53,581 | ₩53,648 | +0.02% | 4.7천 |
|---|
| 2026.05.04 | ₩53,981 | ₩53,981 | ₩53,300 | ₩53,534 | -0.83% | 1.2만 |
|---|
| 2026.05.01 | ₩53,701 | ₩53,754 | ₩53,648 | ₩53,688 | -0.02% | 38.6만 |
|---|
| 2026.04.30 | ₩53,634 | ₩53,641 | ₩53,628 | ₩53,628 | -0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩53,754 | ₩53,754 | ₩53,501 | ₩53,581 | -0.32% | 8.9천 |
|---|
| 2026.04.28 | ₩53,834 | ₩53,834 | ₩53,661 | ₩53,772 | -0.12% | 1.7천 |
|---|
| 2026.04.27 | ₩53,888 | ₩53,888 | ₩53,821 | ₩53,834 | -0.10% | 3.6천 |
|---|
| 2026.04.24 | ₩54,048 | ₩54,140 | ₩54,048 | ₩54,135 | +0.16% | 2.3천 |
|---|
| 2026.04.23 | ₩54,128 | ₩54,128 | ₩54,041 | ₩54,044 | -0.16% | 4.5천 |
|---|
| 2026.04.22 | ₩54,182 | ₩54,182 | ₩54,101 | ₩54,128 | -0.10% | 3.4천 |
|---|
| 2026.04.21 | ₩54,222 | ₩54,222 | ₩54,075 | ₩54,075 | -0.27% | 1.6천 |
|---|
| 2026.04.20 | ₩54,195 | ₩54,262 | ₩54,194 | ₩54,242 | +0.09% | 4.6천 |
|---|
| 2026.04.17 | ₩54,288 | ₩54,302 | ₩54,143 | ₩54,242 | -0.09% | 6.5천 |
|---|
| 2026.04.16 | ₩54,168 | ₩54,168 | ₩54,035 | ₩54,048 | -0.22% | 1천 |
|---|
| 2026.04.15 | ₩54,128 | ₩54,128 | ₩54,061 | ₩54,101 | -0.05% | 1.8천 |
|---|
| 2026.04.14 | ₩54,061 | ₩54,142 | ₩54,061 | ₩54,139 | +0.14% | 5.4천 |
|---|
| 2026.04.13 | ₩53,821 | ₩54,021 | ₩53,821 | ₩54,021 | +0.37% | 3.3천 |
|---|
| 2026.04.10 | ₩53,968 | ₩53,973 | ₩53,821 | ₩53,921 | -0.09% | 3.7천 |
|---|
| 2026.04.09 | ₩53,968 | ₩54,048 | ₩53,915 | ₩53,983 | +0.03% | 5.5천 |
|---|
| 2026.04.08 | ₩53,995 | ₩54,009 | ₩53,901 | ₩53,981 | -0.02% | 3.7천 |
|---|
| 2026.04.07 | ₩53,694 | ₩53,832 | ₩53,621 | ₩53,832 | +0.26% | 5.7천 |
|---|
| 2026.04.06 | ₩53,848 | ₩53,848 | ₩53,741 | ₩53,788 | -0.11% | 3.1천 |
|---|
| 2026.04.02 | ₩53,701 | ₩53,809 | ₩53,701 | ₩53,809 | +0.20% | 1.7천 |
|---|
| 2026.04.01 | ₩53,875 | ₩53,875 | ₩53,756 | ₩53,774 | -0.19% | 4.3천 |
|---|
| 2026.03.31 | ₩53,728 | ₩53,781 | ₩53,661 | ₩53,781 | +0.10% | 6천 |
|---|
| 2026.03.30 | ₩53,581 | ₩53,714 | ₩53,554 | ₩53,594 | +0.02% | 8.1천 |
|---|
| 2026.03.27 | ₩53,167 | ₩53,461 | ₩53,167 | ₩53,310 | +0.27% | 1.1만 |
|---|
| 2026.03.26 | ₩53,521 | ₩53,567 | ₩53,346 | ₩53,346 | -0.33% | 1.5천 |
|---|
| 2026.03.25 | ₩53,901 | ₩53,901 | ₩53,885 | ₩53,885 | -0.03% | 900 |
|---|
| 2026.03.24 | ₩53,700 | ₩53,700 | ₩53,594 | ₩53,648 | -0.10% | 2.1천 |
|---|
| 2026.03.23 | ₩53,875 | ₩53,981 | ₩53,701 | ₩53,826 | -0.09% | 8.9천 |
|---|
| 2026.03.20 | ₩53,875 | ₩53,875 | ₩53,599 | ₩53,599 | -0.51% | 3천 |
|---|
| 2026.03.19 | ₩53,888 | ₩54,088 | ₩53,888 | ₩54,055 | +0.31% | 1.7만 |
|---|
| 2026.03.18 | ₩54,128 | ₩54,128 | ₩54,011 | ₩54,011 | -0.22% | 1.4천 |
|---|
| 2026.03.17 | ₩54,315 | ₩54,315 | ₩54,235 | ₩54,242 | -0.14% | 2.3천 |
|---|
| 2026.03.16 | ₩54,128 | ₩54,208 | ₩54,068 | ₩54,135 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩54,048 | ₩54,048 | ₩53,888 | ₩53,888 | -0.30% | 6.9천 |
|---|
| 2026.03.12 | ₩54,208 | ₩54,208 | ₩53,989 | ₩53,989 | -0.40% | 1.7천 |
|---|
| 2026.03.11 | ₩54,275 | ₩54,315 | ₩54,202 | ₩54,207 | -0.13% | 5천 |
|---|
| 2026.03.10 | ₩54,475 | ₩54,569 | ₩54,415 | ₩54,415 | -0.11% | 5천 |
|---|
| 2026.03.09 | ₩54,435 | ₩54,592 | ₩54,288 | ₩54,573 | +0.25% | 5.8천 |
|---|
| 2026.03.06 | ₩54,355 | ₩54,385 | ₩54,288 | ₩54,385 | +0.05% | 1.9천 |
|---|
| 2026.03.05 | ₩54,435 | ₩54,449 | ₩54,422 | ₩54,442 | +0.01% | 1.3천 |
|---|
| 2026.03.04 | ₩54,636 | ₩54,636 | ₩54,596 | ₩54,601 | -0.06% | 3.6천 |
|---|
| 2026.03.03 | ₩54,542 | ₩54,689 | ₩54,462 | ₩54,649 | +0.20% | 1.3만 |
|---|
| 2026.03.02 | ₩54,863 | ₩54,863 | ₩54,669 | ₩54,696 | -0.30% | 1.2만 |
|---|
| 2026.02.27 | ₩54,889 | ₩54,909 | ₩54,837 | ₩54,895 | +0.01% | 1.2천 |
|---|
| 2026.02.26 | ₩54,769 | ₩54,809 | ₩54,716 | ₩54,802 | +0.06% | 1.4만 |
|---|
| 2026.02.25 | ₩54,769 | ₩54,769 | ₩54,689 | ₩54,709 | -0.11% | 2.7천 |
|---|
| 2026.02.24 | ₩54,756 | ₩54,756 | ₩54,717 | ₩54,721 | -0.06% | 1.7천 |
|---|
| 2026.02.23 | ₩54,916 | ₩55,063 | ₩54,916 | ₩54,976 | +0.11% | 2.6천 |
|---|
| 2026.02.20 | ₩54,849 | ₩54,885 | ₩54,824 | ₩54,883 | +0.06% | 1.7천 |
|---|
| 2026.02.19 | ₩54,809 | ₩54,889 | ₩54,809 | ₩54,876 | +0.12% | 3.9천 |
|---|
| 2026.02.18 | ₩54,876 | ₩54,956 | ₩54,856 | ₩54,856 | -0.04% | 3.5천 |
|---|
| 2026.02.17 | ₩55,076 | ₩55,076 | ₩54,908 | ₩54,943 | -0.24% | 7.1천 |
|---|
| 2026.02.13 | ₩54,889 | ₩54,969 | ₩54,889 | ₩54,929 | +0.07% | 1.1만 |
|---|
| 2026.02.12 | ₩54,636 | ₩54,804 | ₩54,636 | ₩54,796 | +0.29% | 3.6천 |
|---|
| 2026.02.11 | ₩54,515 | ₩54,649 | ₩54,489 | ₩54,515 | 0.00% | 1.8만 |
|---|
| 2026.02.10 | ₩54,609 | ₩54,689 | ₩54,542 | ₩54,628 | +0.03% | 1.9만 |
|---|
| 2026.02.09 | ₩54,462 | ₩54,555 | ₩54,449 | ₩54,509 | +0.09% | 5.6만 |
|---|
| 2026.02.06 | ₩54,475 | ₩54,502 | ₩54,429 | ₩54,469 | -0.01% | 2천 |
|---|
| 2026.02.05 | ₩54,395 | ₩54,522 | ₩54,395 | ₩54,522 | +0.23% | 3.2천 |
|---|
| 2026.02.04 | ₩54,355 | ₩54,355 | ₩54,268 | ₩54,282 | -0.14% | 3.6천 |
|---|
| 2026.02.03 | ₩54,409 | ₩54,409 | ₩54,302 | ₩54,355 | -0.10% | 1.6만 |
|---|
| 2026.02.02 | ₩54,355 | ₩54,362 | ₩54,262 | ₩54,296 | -0.11% | 1.6만 |
|---|
| 2026.01.30 | ₩54,382 | ₩54,409 | ₩54,355 | ₩54,409 | +0.05% | 3.2만 |
|---|
| 2026.01.29 | ₩54,328 | ₩54,449 | ₩54,328 | ₩54,409 | +0.15% | 5.9천 |
|---|
| 2026.01.28 | ₩54,355 | ₩54,382 | ₩54,315 | ₩54,375 | +0.04% | 9.8천 |
|---|
| 2026.01.27 | ₩54,475 | ₩54,489 | ₩54,422 | ₩54,422 | -0.10% | 6.8천 |
|---|
| 2026.01.26 | ₩54,716 | ₩54,742 | ₩54,609 | ₩54,702 | -0.02% | 6.5천 |
|---|
| 2026.01.23 | ₩54,622 | ₩54,662 | ₩54,542 | ₩54,636 | +0.02% | 7.5천 |
|---|
| 2026.01.22 | ₩54,489 | ₩54,609 | ₩54,479 | ₩54,579 | +0.17% | 2.3만 |
|---|
| 2026.01.21 | ₩54,422 | ₩54,542 | ₩54,422 | ₩54,537 | +0.21% | 1.8만 |
|---|
| 2026.01.20 | ₩54,676 | ₩54,676 | ₩54,375 | ₩54,382 | -0.54% | 6.6천 |
|---|
| 2026.01.16 | ₩54,689 | ₩54,729 | ₩54,549 | ₩54,549 | -0.26% | 2.9천 |
|---|
| 2026.01.15 | ₩54,796 | ₩54,796 | ₩54,656 | ₩54,674 | -0.22% | 9.3천 |
|---|
| 2026.01.14 | ₩54,716 | ₩54,778 | ₩54,636 | ₩54,682 | -0.06% | 4.7천 |
|---|
| 2026.01.13 | ₩54,622 | ₩54,702 | ₩54,569 | ₩54,600 | -0.04% | 4.5천 |
|---|
| 2026.01.12 | ₩54,649 | ₩54,676 | ₩54,542 | ₩54,575 | -0.13% | 3.9천 |
|---|
| 2026.01.09 | ₩54,702 | ₩54,702 | ₩54,582 | ₩54,586 | -0.21% | 1.1만 |
|---|
| 2026.01.08 | ₩54,455 | ₩54,502 | ₩54,449 | ₩54,455 | 0.00% | 2.6천 |
|---|
| 2026.01.07 | ₩54,515 | ₩54,582 | ₩54,509 | ₩54,535 | +0.04% | 4.4천 |
|---|
| 2026.01.06 | ₩54,542 | ₩54,542 | ₩54,455 | ₩54,489 | -0.10% | 2천 |
|---|
| 2026.01.05 | ₩54,435 | ₩54,482 | ₩54,435 | ₩54,455 | +0.04% | 1.2천 |
|---|
| 2026.01.02 | ₩54,449 | ₩54,450 | ₩54,369 | ₩54,422 | -0.05% | 4.2천 |
|---|
| 2025.12.31 | ₩54,515 | ₩54,541 | ₩54,429 | ₩54,429 | -0.16% | 2.1천 |
|---|
| 2025.12.30 | ₩54,529 | ₩54,636 | ₩54,491 | ₩54,515 | -0.02% | 1.9천 |
|---|
| 2025.12.29 | ₩54,596 | ₩54,596 | ₩54,543 | ₩54,555 | -0.07% | 2.5천 |
|---|
| 2025.12.26 | ₩54,582 | ₩54,582 | ₩54,502 | ₩54,502 | -0.15% | 1.4천 |
|---|
| 2025.12.24 | ₩54,435 | ₩54,495 | ₩54,422 | ₩54,495 | +0.11% | 2.4천 |
|---|
| 2025.12.23 | ₩54,264 | ₩54,355 | ₩54,264 | ₩54,349 | +0.16% | 2.2천 |
|---|
| 2025.12.22 | ₩54,622 | ₩54,622 | ₩54,578 | ₩54,602 | -0.04% | 3.6천 |
|---|
| 2025.12.19 | ₩54,636 | ₩54,682 | ₩54,616 | ₩54,624 | -0.02% | 4.8천 |
|---|
| 2025.12.18 | ₩54,676 | ₩54,676 | ₩54,662 | ₩54,662 | -0.02% | 1.1천 |
|---|
| 2025.12.17 | ₩54,555 | ₩54,575 | ₩54,542 | ₩54,542 | -0.02% | 3.8천 |
|---|
| 2025.12.16 | ₩54,489 | ₩54,943 | ₩54,489 | ₩54,596 | +0.20% | 2만 |
|---|
| 2025.12.15 | ₩54,490 | ₩54,515 | ₩54,409 | ₩54,435 | -0.10% | 2.3천 |
|---|
| 2025.12.12 | ₩54,434 | ₩54,434 | ₩54,395 | ₩54,402 | -0.06% | 1.8천 |
|---|
| 2025.12.11 | ₩54,620 | ₩54,712 | ₩54,549 | ₩54,549 | -0.13% | 5.8천 |
|---|
| 2025.12.10 | ₩54,369 | ₩54,555 | ₩54,369 | ₩54,545 | +0.32% | 1.4천 |
|---|
| 2025.12.09 | ₩54,475 | ₩54,475 | ₩54,342 | ₩54,365 | -0.20% | 2천 |
|---|
| 2025.12.08 | ₩54,676 | ₩54,676 | ₩54,275 | ₩54,395 | -0.51% | 1.1만 |
|---|
| 2025.12.05 | ₩54,569 | ₩54,569 | ₩54,425 | ₩54,462 | -0.20% | 1.7천 |
|---|
| 2025.12.04 | ₩54,729 | ₩54,729 | ₩54,558 | ₩54,563 | -0.30% | 2.9천 |
|---|
| 2025.12.03 | ₩54,662 | ₩54,742 | ₩54,609 | ₩54,680 | +0.03% | 6.9천 |
|---|
| 2025.12.02 | ₩54,515 | ₩54,567 | ₩54,510 | ₩54,562 | +0.09% | 4.3천 |
|---|
| 2025.12.01 | ₩54,916 | ₩54,916 | ₩54,495 | ₩54,495 | -0.77% | 2천 |
|---|
| 2025.11.28 | ₩54,729 | ₩54,729 | ₩54,725 | ₩54,725 | -0.01% | 200 |
|---|
| 2025.11.26 | ₩54,969 | ₩54,969 | ₩54,662 | ₩54,816 | -0.28% | 4.3천 |
|---|
| 2025.11.25 | ₩54,609 | ₩54,769 | ₩54,609 | ₩54,729 | +0.22% | 3.8천 |
|---|
| 2025.11.24 | ₩54,769 | ₩54,769 | ₩54,565 | ₩54,622 | -0.27% | 8.4천 |
|---|
| 2025.11.21 | ₩54,889 | ₩54,889 | ₩54,716 | ₩54,742 | -0.27% | 1천 |
|---|
| 2025.11.20 | ₩54,609 | ₩54,629 | ₩54,585 | ₩54,586 | -0.04% | 2.5천 |
|---|
| 2025.11.19 | ₩54,596 | ₩54,622 | ₩54,506 | ₩54,515 | -0.15% | 2.7천 |
|---|
| 2025.11.18 | ₩54,716 | ₩54,716 | ₩54,551 | ₩54,569 | -0.27% | 5.9천 |
|---|
| 2025.11.17 | ₩54,809 | ₩54,809 | ₩54,509 | ₩54,515 | -0.54% | 4.1천 |
|---|
| 2025.11.14 | ₩54,649 | ₩54,682 | ₩54,495 | ₩54,495 | -0.28% | 900 |
|---|
| 2025.11.13 | ₩54,929 | ₩54,929 | ₩54,585 | ₩54,589 | -0.62% | 8.1천 |
|---|
| 2025.11.12 | ₩55,049 | ₩55,049 | ₩54,769 | ₩54,769 | -0.51% | 2.6천 |
|---|
| 2025.11.11 | ₩54,769 | ₩54,863 | ₩54,742 | ₩54,766 | -0.00% | 5.6천 |
|---|
| 2025.11.10 | ₩54,636 | ₩54,742 | ₩54,636 | ₩54,662 | +0.05% | 5.8천 |
|---|
| 2025.11.07 | ₩54,636 | ₩54,702 | ₩54,569 | ₩54,629 | -0.01% | 7.7천 |
|---|
| 2025.11.06 | ₩54,609 | ₩54,736 | ₩54,597 | ₩54,709 | +0.18% | 1.1만 |
|---|
| 2025.11.05 | ₩54,515 | ₩54,515 | ₩54,355 | ₩54,355 | -0.29% | 2천 |
|---|
| 2025.11.04 | ₩54,542 | ₩54,609 | ₩54,535 | ₩54,535 | -0.01% | 2.6천 |
|---|
| 2025.11.03 | ₩54,462 | ₩54,542 | ₩54,435 | ₩54,449 | -0.02% | 1.4천 |
|---|
| 2025.10.31 | ₩54,569 | ₩54,622 | ₩54,537 | ₩54,537 | -0.06% | 1.8천 |
|---|
| 2025.10.30 | ₩54,449 | ₩54,550 | ₩54,449 | ₩54,549 | +0.18% | 2.4천 |
|---|
| 2025.10.29 | ₩54,863 | ₩54,889 | ₩54,562 | ₩54,562 | -0.55% | 2.2천 |
|---|
| 2025.10.28 | ₩54,863 | ₩54,916 | ₩54,849 | ₩54,909 | +0.09% | 4.8천 |
|---|
| 2025.10.27 | ₩54,983 | ₩55,115 | ₩54,983 | ₩55,103 | +0.22% | 800 |
|---|
| 2025.10.24 | ₩55,130 | ₩55,130 | ₩55,023 | ₩55,083 | -0.08% | 1만 |
|---|
| 2025.10.23 | ₩55,023 | ₩55,023 | ₩55,013 | ₩55,016 | -0.01% | 2천 |
|---|
| 2025.10.22 | ₩55,049 | ₩55,103 | ₩55,049 | ₩55,090 | +0.07% | 2천 |
|---|
| 2025.10.21 | ₩55,116 | ₩55,116 | ₩55,049 | ₩55,083 | -0.06% | 3천 |
|---|
| 2025.10.20 | ₩54,979 | ₩55,023 | ₩54,977 | ₩55,005 | +0.05% | 5.2천 |
|---|
| 2025.10.17 | ₩54,916 | ₩54,943 | ₩54,916 | ₩54,943 | +0.05% | 2.8천 |
|---|
| 2025.10.16 | ₩54,863 | ₩55,069 | ₩54,863 | ₩55,069 | +0.38% | 1.2천 |
|---|
| 2025.10.15 | ₩54,923 | ₩54,923 | ₩54,923 | ₩54,923 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩54,809 | ₩54,889 | ₩54,789 | ₩54,889 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩54,702 | ₩54,781 | ₩54,702 | ₩54,769 | +0.12% | 1.2천 |
|---|
| 2025.10.10 | ₩54,729 | ₩54,816 | ₩54,729 | ₩54,816 | +0.16% | 600 |
|---|