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 | ₩51,067 | ₩51,107 | ₩51,000 | ₩51,100 | +0.07% | 5.5천 |
| 2026.10.08 | ₩50,880 | ₩51,080 | ₩50,840 | ₩51,073 | +0.38% | 4.4천 |
| 2026.10.07 | ₩50,706 | ₩50,920 | ₩50,706 | ₩50,895 | +0.37% | 1.2만 |
| 2026.10.06 | ₩51,013 | ₩51,052 | ₩50,892 | ₩50,967 | -0.09% | 1.2만 |
| 2026.10.05 | ₩50,813 | ₩50,852 | ₩50,720 | ₩50,820 | +0.01% | 6.9만 |
| 2026.10.02 | ₩51,080 | ₩51,120 | ₩50,813 | ₩50,836 | -0.48% | 12.2만 |
| 2026.10.01 | ₩50,720 | ₩51,013 | ₩50,720 | ₩50,937 | +0.43% | 1.3만 |
| 2026.09.30 | ₩51,133 | ₩51,133 | ₩50,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,888 |
| -0.48% |
| 1.2만 |
| 2026.09.29 | ₩51,013 | ₩51,067 | ₩50,880 | ₩50,987 | -0.05% | 3.3만 |
|---|
| 2026.09.28 | ₩51,053 | ₩51,147 | ₩50,920 | ₩51,053 | 0.00% | 2.3만 |
|---|
| 2026.09.25 | ₩51,254 | ₩51,304 | ₩51,127 | ₩51,304 | +0.10% | 1.2만 |
|---|
| 2026.09.24 | ₩51,681 | ₩51,787 | ₩51,440 | ₩51,440 | -0.46% | 4.7만 |
|---|
| 2026.09.23 | ₩52,054 | ₩52,054 | ₩51,694 | ₩51,727 | -0.63% | 1.2만 |
|---|
| 2026.09.22 | ₩52,254 | ₩52,254 | ₩52,108 | ₩52,194 | -0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩52,148 | ₩52,241 | ₩52,148 | ₩52,181 | +0.06% | 1.4만 |
|---|
| 2026.09.18 | ₩52,161 | ₩52,161 | ₩52,047 | ₩52,047 | -0.22% | 2.2만 |
|---|
| 2026.09.17 | ₩52,214 | ₩52,248 | ₩52,164 | ₩52,248 | +0.06% | 7.8천 |
|---|
| 2026.09.16 | ₩52,068 | ₩52,148 | ₩51,881 | ₩51,946 | -0.23% | 2만 |
|---|
| 2026.09.15 | ₩51,921 | ₩51,974 | ₩51,874 | ₩51,941 | +0.04% | 9.1천 |
|---|
| 2026.09.14 | ₩51,947 | ₩52,094 | ₩51,867 | ₩52,002 | +0.11% | 2.9만 |
|---|
| 2026.09.11 | ₩52,134 | ₩52,161 | ₩51,987 | ₩52,011 | -0.24% | 2.1만 |
|---|
| 2026.09.10 | ₩52,121 | ₩52,214 | ₩51,987 | ₩52,014 | -0.20% | 2.4만 |
|---|
| 2026.09.09 | ₩52,481 | ₩52,481 | ₩52,318 | ₩52,354 | -0.24% | 4.7천 |
|---|
| 2026.09.08 | ₩52,628 | ₩52,687 | ₩52,449 | ₩52,461 | -0.32% | 1.2만 |
|---|
| 2026.09.04 | ₩52,695 | ₩52,695 | ₩52,595 | ₩52,595 | -0.19% | 3.2천 |
|---|
| 2026.09.03 | ₩52,628 | ₩52,655 | ₩52,561 | ₩52,573 | -0.10% | 1만 |
|---|
| 2026.09.02 | ₩52,454 | ₩52,495 | ₩52,441 | ₩52,481 | +0.05% | 1.6만 |
|---|
| 2026.09.01 | ₩52,414 | ₩53,135 | ₩52,361 | ₩52,434 | +0.04% | 2.3만 |
|---|
| 2026.08.31 | ₩52,641 | ₩52,641 | ₩52,508 | ₩52,565 | -0.14% | 8.1만 |
|---|
| 2026.08.28 | ₩52,721 | ₩52,721 | ₩52,521 | ₩52,595 | -0.24% | 1.3만 |
|---|
| 2026.08.27 | ₩52,655 | ₩52,732 | ₩52,641 | ₩52,668 | +0.03% | 7.8천 |
|---|
| 2026.08.26 | ₩52,708 | ₩52,708 | ₩52,588 | ₩52,688 | -0.04% | 8.2천 |
|---|
| 2026.08.25 | ₩52,935 | ₩53,016 | ₩52,855 | ₩53,016 | +0.15% | 1.1만 |
|---|
| 2026.08.24 | ₩52,828 | ₩52,893 | ₩52,708 | ₩52,777 | -0.10% | 2.1만 |
|---|
| 2026.08.21 | ₩52,815 | ₩52,841 | ₩52,735 | ₩52,755 | -0.11% | 7.9천 |
|---|
| 2026.08.20 | ₩52,775 | ₩52,868 | ₩52,775 | ₩52,841 | +0.13% | 5.5천 |
|---|
| 2026.08.19 | ₩52,975 | ₩52,975 | ₩52,922 | ₩52,974 | -0.00% | 9.3천 |
|---|
| 2026.08.18 | ₩52,696 | ₩52,761 | ₩52,695 | ₩52,745 | +0.09% | 3.2천 |
|---|
| 2026.08.17 | ₩52,815 | ₩52,815 | ₩52,687 | ₩52,715 | -0.19% | 7.5천 |
|---|
| 2026.08.14 | ₩52,881 | ₩52,881 | ₩52,835 | ₩52,841 | -0.08% | 1.6천 |
|---|
| 2026.08.13 | ₩52,962 | ₩53,002 | ₩52,942 | ₩52,966 | +0.01% | 4.1천 |
|---|
| 2026.08.12 | ₩52,855 | ₩52,868 | ₩52,721 | ₩52,781 | -0.14% | 7.6천 |
|---|
| 2026.08.11 | ₩52,775 | ₩52,813 | ₩52,681 | ₩52,781 | +0.01% | 9.7천 |
|---|
| 2026.08.10 | ₩52,788 | ₩52,788 | ₩52,708 | ₩52,708 | -0.15% | 7.3천 |
|---|
| 2026.08.07 | ₩52,801 | ₩52,868 | ₩52,761 | ₩52,835 | +0.06% | 9.1천 |
|---|
| 2026.08.06 | ₩52,801 | ₩52,801 | ₩52,688 | ₩52,701 | -0.19% | 7.6천 |
|---|
| 2026.08.05 | ₩52,855 | ₩52,875 | ₩52,788 | ₩52,835 | -0.04% | 1.2만 |
|---|
| 2026.08.04 | ₩52,748 | ₩52,800 | ₩52,741 | ₩52,784 | +0.07% | 3.6천 |
|---|
| 2026.08.03 | ₩52,535 | ₩52,575 | ₩52,495 | ₩52,555 | +0.04% | 7.4천 |
|---|
| 2026.07.31 | ₩52,575 | ₩52,575 | ₩52,374 | ₩52,434 | -0.27% | 1.1만 |
|---|
| 2026.07.30 | ₩52,641 | ₩52,735 | ₩52,601 | ₩52,635 | -0.01% | 1.7만 |
|---|
| 2026.07.29 | ₩52,681 | ₩52,695 | ₩52,575 | ₩52,575 | -0.20% | 7.6천 |
|---|
| 2026.07.28 | ₩52,761 | ₩52,855 | ₩52,735 | ₩52,821 | +0.11% | 8.9만 |
|---|
| 2026.07.27 | ₩52,935 | ₩52,948 | ₩52,908 | ₩52,948 | +0.03% | 1.2만 |
|---|
| 2026.07.24 | ₩52,815 | ₩53,202 | ₩52,788 | ₩52,841 | +0.05% | 3.9만 |
|---|
| 2026.07.23 | ₩52,801 | ₩52,817 | ₩52,708 | ₩52,788 | -0.03% | 1.9만 |
|---|
| 2026.07.22 | ₩53,055 | ₩53,055 | ₩52,968 | ₩52,968 | -0.16% | 3.8천 |
|---|
| 2026.07.21 | ₩53,122 | ₩53,122 | ₩53,002 | ₩53,028 | -0.18% | 4.7천 |
|---|
| 2026.07.20 | ₩53,215 | ₩53,215 | ₩53,122 | ₩53,142 | -0.14% | 1.2만 |
|---|
| 2026.07.17 | ₩53,335 | ₩53,335 | ₩53,255 | ₩53,275 | -0.11% | 3.2천 |
|---|
| 2026.07.16 | ₩53,188 | ₩53,235 | ₩53,188 | ₩53,235 | +0.09% | 1.9천 |
|---|
| 2026.07.15 | ₩53,215 | ₩53,275 | ₩53,148 | ₩53,268 | +0.10% | 9.3천 |
|---|
| 2026.07.14 | ₩53,215 | ₩53,215 | ₩53,082 | ₩53,134 | -0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩53,148 | ₩53,148 | ₩53,042 | ₩53,048 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,282 | ₩53,282 | ₩53,202 | ₩53,202 | -0.15% | 1.1만 |
|---|
| 2026.07.09 | ₩53,282 | ₩53,295 | ₩53,188 | ₩53,248 | -0.06% | 1.6만 |
|---|
| 2026.07.08 | ₩53,162 | ₩53,195 | ₩53,083 | ₩53,172 | +0.02% | 4.3천 |
|---|
| 2026.07.07 | ₩53,495 | ₩53,495 | ₩53,291 | ₩53,291 | -0.38% | 5.2천 |
|---|
| 2026.07.06 | ₩53,442 | ₩53,482 | ₩53,402 | ₩53,482 | +0.07% | 5.7천 |
|---|
| 2026.07.02 | ₩53,402 | ₩53,442 | ₩53,355 | ₩53,389 | -0.02% | 7.9천 |
|---|
| 2026.07.01 | ₩53,429 | ₩53,429 | ₩53,335 | ₩53,335 | -0.17% | 1.1천 |
|---|
| 2026.06.30 | ₩53,682 | ₩53,682 | ₩53,455 | ₩53,467 | -0.40% | 9.8천 |
|---|
| 2026.06.29 | ₩53,669 | ₩53,722 | ₩53,615 | ₩53,662 | -0.01% | 1.3만 |
|---|
| 2026.06.26 | ₩53,575 | ₩53,762 | ₩53,575 | ₩53,623 | +0.09% | 7.8천 |
|---|
| 2026.06.25 | ₩53,602 | ₩53,615 | ₩53,569 | ₩53,569 | -0.06% | 5.7천 |
|---|
| 2026.06.24 | ₩53,695 | ₩53,789 | ₩53,695 | ₩53,755 | +0.11% | 1.1만 |
|---|
| 2026.06.23 | ₩53,562 | ₩53,589 | ₩53,542 | ₩53,550 | -0.02% | 37.2만 |
|---|
| 2026.06.22 | ₩53,535 | ₩53,535 | ₩53,362 | ₩53,495 | -0.07% | 9.1천 |
|---|
| 2026.06.18 | ₩53,722 | ₩53,749 | ₩53,615 | ₩53,637 | -0.16% | 9.8천 |
|---|
| 2026.06.17 | ₩53,816 | ₩53,816 | ₩53,595 | ₩53,595 | -0.41% | 3.1천 |
|---|
| 2026.06.16 | ₩53,629 | ₩53,735 | ₩53,629 | ₩53,709 | +0.15% | 3.4천 |
|---|
| 2026.06.15 | ₩53,695 | ₩53,695 | ₩53,609 | ₩53,609 | -0.16% | 1.2천 |
|---|
| 2026.06.12 | ₩53,482 | ₩53,535 | ₩53,482 | ₩53,502 | +0.04% | 3.8천 |
|---|
| 2026.06.11 | ₩53,375 | ₩53,542 | ₩53,308 | ₩53,542 | +0.31% | 3.5천 |
|---|
| 2026.06.10 | ₩53,429 | ₩53,429 | ₩53,255 | ₩53,294 | -0.25% | 1.4만 |
|---|
| 2026.06.09 | ₩53,335 | ₩53,335 | ₩53,108 | ₩53,312 | -0.04% | 2.7천 |
|---|
| 2026.06.08 | ₩53,322 | ₩53,322 | ₩53,224 | ₩53,224 | -0.18% | 2.9천 |
|---|
| 2026.06.05 | ₩53,282 | ₩53,335 | ₩53,282 | ₩53,282 | 0.00% | 2.8천 |
|---|
| 2026.06.04 | ₩53,522 | ₩53,522 | ₩53,469 | ₩53,469 | -0.10% | 3.3천 |
|---|
| 2026.06.03 | ₩53,549 | ₩53,549 | ₩53,382 | ₩53,415 | -0.25% | 2.9천 |
|---|
| 2026.06.02 | ₩53,682 | ₩53,682 | ₩53,522 | ₩53,529 | -0.29% | 7.6천 |
|---|
| 2026.06.01 | ₩53,362 | ₩53,495 | ₩53,362 | ₩53,485 | +0.23% | 3.9천 |
|---|
| 2026.05.29 | ₩53,575 | ₩53,589 | ₩53,509 | ₩53,569 | -0.01% | 6.8천 |
|---|
| 2026.05.28 | ₩53,415 | ₩53,535 | ₩53,415 | ₩53,515 | +0.19% | 8.3천 |
|---|
| 2026.05.27 | ₩53,402 | ₩53,438 | ₩53,375 | ₩53,389 | -0.02% | 1.1만 |
|---|
| 2026.05.26 | ₩53,349 | ₩53,349 | ₩53,315 | ₩53,315 | -0.06% | 5.1천 |
|---|
| 2026.05.22 | ₩53,482 | ₩53,482 | ₩53,354 | ₩53,423 | -0.11% | 2.4천 |
|---|
| 2026.05.21 | ₩53,162 | ₩53,375 | ₩53,162 | ₩53,345 | +0.34% | 4.6천 |
|---|
| 2026.05.20 | ₩53,108 | ₩53,310 | ₩53,108 | ₩53,310 | +0.38% | 1.9만 |
|---|
| 2026.05.19 | ₩53,215 | ₩53,215 | ₩52,975 | ₩53,008 | -0.39% | 7.8천 |
|---|
| 2026.05.18 | ₩53,228 | ₩53,282 | ₩53,108 | ₩53,200 | -0.05% | 5.6천 |
|---|
| 2026.05.15 | ₩53,242 | ₩53,255 | ₩53,135 | ₩53,202 | -0.08% | 4.3천 |
|---|
| 2026.05.14 | ₩53,575 | ₩53,635 | ₩53,513 | ₩53,513 | -0.12% | 4.9천 |
|---|
| 2026.05.13 | ₩53,589 | ₩53,589 | ₩53,457 | ₩53,529 | -0.11% | 3.4천 |
|---|
| 2026.05.12 | ₩53,549 | ₩53,642 | ₩53,535 | ₩53,549 | 0.00% | 3천 |
|---|
| 2026.05.11 | ₩53,882 | ₩53,882 | ₩53,389 | ₩53,669 | -0.40% | 3.3천 |
|---|
| 2026.05.08 | ₩53,842 | ₩53,856 | ₩53,789 | ₩53,836 | -0.01% | 7.7천 |
|---|
| 2026.05.07 | ₩53,936 | ₩53,936 | ₩53,735 | ₩53,735 | -0.37% | 4천 |
|---|
| 2026.05.06 | ₩53,789 | ₩53,849 | ₩53,789 | ₩53,849 | +0.11% | 4천 |
|---|
| 2026.05.05 | ₩53,602 | ₩53,655 | ₩53,549 | ₩53,615 | +0.02% | 4.7천 |
|---|
| 2026.05.04 | ₩53,949 | ₩53,949 | ₩53,268 | ₩53,502 | -0.83% | 1.2만 |
|---|
| 2026.05.01 | ₩53,669 | ₩53,722 | ₩53,615 | ₩53,655 | -0.02% | 38.6만 |
|---|
| 2026.04.30 | ₩53,602 | ₩53,609 | ₩53,595 | ₩53,595 | -0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩53,722 | ₩53,722 | ₩53,469 | ₩53,549 | -0.32% | 8.9천 |
|---|
| 2026.04.28 | ₩53,802 | ₩53,802 | ₩53,629 | ₩53,739 | -0.12% | 1.7천 |
|---|
| 2026.04.27 | ₩53,856 | ₩53,856 | ₩53,789 | ₩53,802 | -0.10% | 3.6천 |
|---|
| 2026.04.24 | ₩54,016 | ₩54,108 | ₩54,016 | ₩54,102 | +0.16% | 2.3천 |
|---|
| 2026.04.23 | ₩54,096 | ₩54,096 | ₩54,009 | ₩54,012 | -0.16% | 4.5천 |
|---|
| 2026.04.22 | ₩54,149 | ₩54,149 | ₩54,069 | ₩54,096 | -0.10% | 3.4천 |
|---|
| 2026.04.21 | ₩54,189 | ₩54,189 | ₩54,042 | ₩54,042 | -0.27% | 1.6천 |
|---|
| 2026.04.20 | ₩54,162 | ₩54,229 | ₩54,161 | ₩54,209 | +0.09% | 4.6천 |
|---|
| 2026.04.17 | ₩54,256 | ₩54,269 | ₩54,110 | ₩54,209 | -0.09% | 6.5천 |
|---|
| 2026.04.16 | ₩54,136 | ₩54,136 | ₩54,002 | ₩54,016 | -0.22% | 1천 |
|---|
| 2026.04.15 | ₩54,096 | ₩54,096 | ₩54,029 | ₩54,069 | -0.05% | 1.8천 |
|---|
| 2026.04.14 | ₩54,029 | ₩54,109 | ₩54,029 | ₩54,106 | +0.14% | 5.4천 |
|---|
| 2026.04.13 | ₩53,789 | ₩53,989 | ₩53,789 | ₩53,989 | +0.37% | 3.3천 |
|---|
| 2026.04.10 | ₩53,936 | ₩53,941 | ₩53,789 | ₩53,889 | -0.09% | 3.7천 |
|---|
| 2026.04.09 | ₩53,936 | ₩54,016 | ₩53,882 | ₩53,950 | +0.03% | 5.5천 |
|---|
| 2026.04.08 | ₩53,962 | ₩53,977 | ₩53,869 | ₩53,949 | -0.02% | 3.7천 |
|---|
| 2026.04.07 | ₩53,662 | ₩53,800 | ₩53,589 | ₩53,800 | +0.26% | 5.7천 |
|---|
| 2026.04.06 | ₩53,816 | ₩53,816 | ₩53,709 | ₩53,755 | -0.11% | 3.1천 |
|---|
| 2026.04.02 | ₩53,669 | ₩53,777 | ₩53,669 | ₩53,777 | +0.20% | 1.7천 |
|---|
| 2026.04.01 | ₩53,842 | ₩53,842 | ₩53,723 | ₩53,742 | -0.19% | 4.3천 |
|---|
| 2026.03.31 | ₩53,695 | ₩53,749 | ₩53,629 | ₩53,749 | +0.10% | 6천 |
|---|
| 2026.03.30 | ₩53,549 | ₩53,682 | ₩53,522 | ₩53,562 | +0.02% | 8.1천 |
|---|
| 2026.03.27 | ₩53,135 | ₩53,429 | ₩53,135 | ₩53,278 | +0.27% | 1.1만 |
|---|
| 2026.03.26 | ₩53,489 | ₩53,535 | ₩53,314 | ₩53,314 | -0.33% | 1.5천 |
|---|
| 2026.03.25 | ₩53,869 | ₩53,869 | ₩53,853 | ₩53,853 | -0.03% | 900 |
|---|
| 2026.03.24 | ₩53,667 | ₩53,667 | ₩53,562 | ₩53,615 | -0.10% | 2.1천 |
|---|
| 2026.03.23 | ₩53,842 | ₩53,949 | ₩53,669 | ₩53,794 | -0.09% | 8.9천 |
|---|
| 2026.03.20 | ₩53,842 | ₩53,842 | ₩53,567 | ₩53,567 | -0.51% | 3천 |
|---|
| 2026.03.19 | ₩53,856 | ₩54,056 | ₩53,856 | ₩54,022 | +0.31% | 1.7만 |
|---|
| 2026.03.18 | ₩54,096 | ₩54,096 | ₩53,978 | ₩53,978 | -0.22% | 1.4천 |
|---|
| 2026.03.17 | ₩54,283 | ₩54,283 | ₩54,203 | ₩54,209 | -0.14% | 2.3천 |
|---|
| 2026.03.16 | ₩54,096 | ₩54,176 | ₩54,036 | ₩54,102 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩54,016 | ₩54,016 | ₩53,856 | ₩53,856 | -0.30% | 6.9천 |
|---|
| 2026.03.12 | ₩54,176 | ₩54,176 | ₩53,957 | ₩53,957 | -0.40% | 1.7천 |
|---|
| 2026.03.11 | ₩54,243 | ₩54,283 | ₩54,169 | ₩54,174 | -0.13% | 5천 |
|---|
| 2026.03.10 | ₩54,443 | ₩54,536 | ₩54,383 | ₩54,383 | -0.11% | 5천 |
|---|
| 2026.03.09 | ₩54,403 | ₩54,559 | ₩54,256 | ₩54,540 | +0.25% | 5.8천 |
|---|
| 2026.03.06 | ₩54,323 | ₩54,352 | ₩54,256 | ₩54,352 | +0.05% | 1.9천 |
|---|
| 2026.03.05 | ₩54,403 | ₩54,416 | ₩54,389 | ₩54,409 | +0.01% | 1.3천 |
|---|
| 2026.03.04 | ₩54,603 | ₩54,603 | ₩54,563 | ₩54,568 | -0.06% | 3.6천 |
|---|
| 2026.03.03 | ₩54,509 | ₩54,656 | ₩54,429 | ₩54,616 | +0.20% | 1.3만 |
|---|
| 2026.03.02 | ₩54,830 | ₩54,830 | ₩54,636 | ₩54,663 | -0.30% | 1.2만 |
|---|
| 2026.02.27 | ₩54,856 | ₩54,876 | ₩54,804 | ₩54,862 | +0.01% | 1.2천 |
|---|
| 2026.02.26 | ₩54,736 | ₩54,776 | ₩54,683 | ₩54,770 | +0.06% | 1.4만 |
|---|
| 2026.02.25 | ₩54,736 | ₩54,736 | ₩54,656 | ₩54,676 | -0.11% | 2.7천 |
|---|
| 2026.02.24 | ₩54,723 | ₩54,723 | ₩54,684 | ₩54,688 | -0.06% | 1.7천 |
|---|
| 2026.02.23 | ₩54,883 | ₩55,030 | ₩54,883 | ₩54,943 | +0.11% | 2.6천 |
|---|
| 2026.02.20 | ₩54,816 | ₩54,852 | ₩54,791 | ₩54,850 | +0.06% | 1.7천 |
|---|
| 2026.02.19 | ₩54,776 | ₩54,856 | ₩54,776 | ₩54,843 | +0.12% | 3.9천 |
|---|
| 2026.02.18 | ₩54,843 | ₩54,923 | ₩54,823 | ₩54,823 | -0.04% | 3.5천 |
|---|
| 2026.02.17 | ₩55,043 | ₩55,043 | ₩54,875 | ₩54,910 | -0.24% | 7.1천 |
|---|
| 2026.02.13 | ₩54,856 | ₩54,936 | ₩54,856 | ₩54,896 | +0.07% | 1.1만 |
|---|
| 2026.02.12 | ₩54,603 | ₩54,771 | ₩54,603 | ₩54,763 | +0.29% | 3.6천 |
|---|
| 2026.02.11 | ₩54,483 | ₩54,616 | ₩54,456 | ₩54,483 | 0.00% | 1.8만 |
|---|
| 2026.02.10 | ₩54,576 | ₩54,656 | ₩54,509 | ₩54,595 | +0.03% | 1.9만 |
|---|
| 2026.02.09 | ₩54,429 | ₩54,523 | ₩54,416 | ₩54,476 | +0.09% | 5.6만 |
|---|
| 2026.02.06 | ₩54,443 | ₩54,469 | ₩54,396 | ₩54,436 | -0.01% | 2천 |
|---|
| 2026.02.05 | ₩54,363 | ₩54,489 | ₩54,363 | ₩54,489 | +0.23% | 3.2천 |
|---|
| 2026.02.04 | ₩54,323 | ₩54,323 | ₩54,236 | ₩54,249 | -0.14% | 3.6천 |
|---|
| 2026.02.03 | ₩54,376 | ₩54,376 | ₩54,269 | ₩54,323 | -0.10% | 1.6만 |
|---|
| 2026.02.02 | ₩54,323 | ₩54,329 | ₩54,229 | ₩54,264 | -0.11% | 1.6만 |
|---|
| 2026.01.30 | ₩54,349 | ₩54,376 | ₩54,323 | ₩54,376 | +0.05% | 3.2만 |
|---|
| 2026.01.29 | ₩54,296 | ₩54,416 | ₩54,296 | ₩54,376 | +0.15% | 5.9천 |
|---|
| 2026.01.28 | ₩54,323 | ₩54,349 | ₩54,283 | ₩54,343 | +0.04% | 9.8천 |
|---|
| 2026.01.27 | ₩54,443 | ₩54,456 | ₩54,389 | ₩54,389 | -0.10% | 6.8천 |
|---|
| 2026.01.26 | ₩54,683 | ₩54,710 | ₩54,576 | ₩54,670 | -0.02% | 6.5천 |
|---|
| 2026.01.23 | ₩54,589 | ₩54,630 | ₩54,509 | ₩54,603 | +0.02% | 7.5천 |
|---|
| 2026.01.22 | ₩54,456 | ₩54,576 | ₩54,447 | ₩54,547 | +0.17% | 2.3만 |
|---|
| 2026.01.21 | ₩54,389 | ₩54,509 | ₩54,389 | ₩54,504 | +0.21% | 1.8만 |
|---|
| 2026.01.20 | ₩54,643 | ₩54,643 | ₩54,343 | ₩54,349 | -0.54% | 6.6천 |
|---|
| 2026.01.16 | ₩54,656 | ₩54,696 | ₩54,516 | ₩54,516 | -0.26% | 2.9천 |
|---|
| 2026.01.15 | ₩54,763 | ₩54,763 | ₩54,623 | ₩54,642 | -0.22% | 9.3천 |
|---|
| 2026.01.14 | ₩54,683 | ₩54,746 | ₩54,603 | ₩54,650 | -0.06% | 4.7천 |
|---|
| 2026.01.13 | ₩54,589 | ₩54,670 | ₩54,536 | ₩54,567 | -0.04% | 4.5천 |
|---|
| 2026.01.12 | ₩54,616 | ₩54,643 | ₩54,509 | ₩54,543 | -0.13% | 3.9천 |
|---|
| 2026.01.09 | ₩54,670 | ₩54,670 | ₩54,549 | ₩54,553 | -0.21% | 1.1만 |
|---|
| 2026.01.08 | ₩54,423 | ₩54,469 | ₩54,416 | ₩54,423 | 0.00% | 2.6천 |
|---|
| 2026.01.07 | ₩54,483 | ₩54,549 | ₩54,476 | ₩54,503 | +0.04% | 4.4천 |
|---|
| 2026.01.06 | ₩54,509 | ₩54,509 | ₩54,423 | ₩54,456 | -0.10% | 2천 |
|---|
| 2026.01.05 | ₩54,403 | ₩54,449 | ₩54,403 | ₩54,423 | +0.04% | 1.2천 |
|---|
| 2026.01.02 | ₩54,416 | ₩54,417 | ₩54,336 | ₩54,389 | -0.05% | 4.2천 |
|---|
| 2025.12.31 | ₩54,483 | ₩54,508 | ₩54,396 | ₩54,396 | -0.16% | 2.1천 |
|---|
| 2025.12.30 | ₩54,496 | ₩54,603 | ₩54,459 | ₩54,483 | -0.02% | 1.9천 |
|---|
| 2025.12.29 | ₩54,563 | ₩54,563 | ₩54,511 | ₩54,523 | -0.07% | 2.5천 |
|---|
| 2025.12.26 | ₩54,549 | ₩54,549 | ₩54,469 | ₩54,469 | -0.15% | 1.4천 |
|---|
| 2025.12.24 | ₩54,403 | ₩54,463 | ₩54,389 | ₩54,463 | +0.11% | 2.4천 |
|---|
| 2025.12.23 | ₩54,232 | ₩54,323 | ₩54,232 | ₩54,316 | +0.16% | 2.2천 |
|---|
| 2025.12.22 | ₩54,589 | ₩54,589 | ₩54,545 | ₩54,569 | -0.04% | 3.6천 |
|---|
| 2025.12.19 | ₩54,603 | ₩54,650 | ₩54,583 | ₩54,591 | -0.02% | 4.8천 |
|---|
| 2025.12.18 | ₩54,643 | ₩54,643 | ₩54,630 | ₩54,630 | -0.02% | 1.1천 |
|---|
| 2025.12.17 | ₩54,523 | ₩54,543 | ₩54,509 | ₩54,509 | -0.02% | 3.8천 |
|---|
| 2025.12.16 | ₩54,456 | ₩54,910 | ₩54,456 | ₩54,563 | +0.20% | 2만 |
|---|
| 2025.12.15 | ₩54,457 | ₩54,483 | ₩54,376 | ₩54,403 | -0.10% | 2.3천 |
|---|
| 2025.12.12 | ₩54,401 | ₩54,401 | ₩54,363 | ₩54,369 | -0.06% | 1.8천 |
|---|
| 2025.12.11 | ₩54,587 | ₩54,679 | ₩54,516 | ₩54,516 | -0.13% | 5.8천 |
|---|
| 2025.12.10 | ₩54,336 | ₩54,523 | ₩54,336 | ₩54,512 | +0.32% | 1.4천 |
|---|
| 2025.12.09 | ₩54,443 | ₩54,443 | ₩54,309 | ₩54,332 | -0.20% | 2천 |
|---|
| 2025.12.08 | ₩54,643 | ₩54,643 | ₩54,243 | ₩54,363 | -0.51% | 1.1만 |
|---|
| 2025.12.05 | ₩54,536 | ₩54,536 | ₩54,392 | ₩54,429 | -0.20% | 1.7천 |
|---|
| 2025.12.04 | ₩54,696 | ₩54,696 | ₩54,525 | ₩54,531 | -0.30% | 2.9천 |
|---|
| 2025.12.03 | ₩54,630 | ₩54,710 | ₩54,576 | ₩54,647 | +0.03% | 6.9천 |
|---|
| 2025.12.02 | ₩54,483 | ₩54,535 | ₩54,477 | ₩54,529 | +0.09% | 4.3천 |
|---|
| 2025.12.01 | ₩54,883 | ₩54,883 | ₩54,463 | ₩54,463 | -0.77% | 2천 |
|---|
| 2025.11.28 | ₩54,696 | ₩54,696 | ₩54,692 | ₩54,692 | -0.01% | 200 |
|---|
| 2025.11.26 | ₩54,936 | ₩54,936 | ₩54,630 | ₩54,783 | -0.28% | 4.3천 |
|---|
| 2025.11.25 | ₩54,576 | ₩54,736 | ₩54,576 | ₩54,696 | +0.22% | 3.8천 |
|---|
| 2025.11.24 | ₩54,736 | ₩54,736 | ₩54,532 | ₩54,589 | -0.27% | 8.4천 |
|---|
| 2025.11.21 | ₩54,856 | ₩54,856 | ₩54,683 | ₩54,710 | -0.27% | 1천 |
|---|
| 2025.11.20 | ₩54,576 | ₩54,596 | ₩54,552 | ₩54,553 | -0.04% | 2.5천 |
|---|
| 2025.11.19 | ₩54,563 | ₩54,589 | ₩54,473 | ₩54,483 | -0.15% | 2.7천 |
|---|
| 2025.11.18 | ₩54,683 | ₩54,683 | ₩54,519 | ₩54,536 | -0.27% | 5.9천 |
|---|
| 2025.11.17 | ₩54,776 | ₩54,776 | ₩54,476 | ₩54,483 | -0.54% | 4.1천 |
|---|
| 2025.11.14 | ₩54,616 | ₩54,650 | ₩54,463 | ₩54,463 | -0.28% | 900 |
|---|
| 2025.11.13 | ₩54,896 | ₩54,896 | ₩54,552 | ₩54,556 | -0.62% | 8.1천 |
|---|
| 2025.11.12 | ₩55,016 | ₩55,016 | ₩54,736 | ₩54,736 | -0.51% | 2.6천 |
|---|
| 2025.11.11 | ₩54,736 | ₩54,830 | ₩54,710 | ₩54,734 | -0.00% | 5.6천 |
|---|
| 2025.11.10 | ₩54,603 | ₩54,710 | ₩54,603 | ₩54,630 | +0.05% | 5.8천 |
|---|
| 2025.11.07 | ₩54,603 | ₩54,670 | ₩54,536 | ₩54,596 | -0.01% | 7.7천 |
|---|
| 2025.11.06 | ₩54,576 | ₩54,703 | ₩54,564 | ₩54,676 | +0.18% | 1.1만 |
|---|
| 2025.11.05 | ₩54,483 | ₩54,483 | ₩54,323 | ₩54,323 | -0.29% | 2천 |
|---|
| 2025.11.04 | ₩54,509 | ₩54,576 | ₩54,503 | ₩54,503 | -0.01% | 2.6천 |
|---|
| 2025.11.03 | ₩54,429 | ₩54,509 | ₩54,403 | ₩54,416 | -0.02% | 1.4천 |
|---|
| 2025.10.31 | ₩54,536 | ₩54,589 | ₩54,504 | ₩54,504 | -0.06% | 1.8천 |
|---|
| 2025.10.30 | ₩54,416 | ₩54,517 | ₩54,416 | ₩54,516 | +0.18% | 2.4천 |
|---|
| 2025.10.29 | ₩54,830 | ₩54,856 | ₩54,529 | ₩54,529 | -0.55% | 2.2천 |
|---|
| 2025.10.28 | ₩54,830 | ₩54,883 | ₩54,816 | ₩54,876 | +0.09% | 4.8천 |
|---|
| 2025.10.27 | ₩54,950 | ₩55,082 | ₩54,950 | ₩55,070 | +0.22% | 800 |
|---|
| 2025.10.24 | ₩55,097 | ₩55,097 | ₩54,990 | ₩55,050 | -0.08% | 1만 |
|---|
| 2025.10.23 | ₩54,990 | ₩54,990 | ₩54,980 | ₩54,983 | -0.01% | 2천 |
|---|
| 2025.10.22 | ₩55,016 | ₩55,070 | ₩55,016 | ₩55,057 | +0.07% | 2천 |
|---|
| 2025.10.21 | ₩55,083 | ₩55,083 | ₩55,016 | ₩55,050 | -0.06% | 3천 |
|---|
| 2025.10.20 | ₩54,946 | ₩54,990 | ₩54,944 | ₩54,972 | +0.05% | 5.2천 |
|---|
| 2025.10.17 | ₩54,883 | ₩54,910 | ₩54,883 | ₩54,910 | +0.05% | 2.8천 |
|---|
| 2025.10.16 | ₩54,830 | ₩55,037 | ₩54,830 | ₩55,037 | +0.38% | 1.2천 |
|---|
| 2025.10.15 | ₩54,890 | ₩54,890 | ₩54,890 | ₩54,890 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩54,776 | ₩54,856 | ₩54,756 | ₩54,856 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩54,670 | ₩54,748 | ₩54,670 | ₩54,736 | +0.12% | 1.2천 |
|---|
| 2025.10.10 | ₩54,696 | ₩54,783 | ₩54,696 | ₩54,783 | +0.16% | 600 |
|---|