시장 데이터를 불러오는 중
전체 종목
T. Rowe Price International Equity ETF 과거 주가
T. Rowe Price International Equity ETF · TOUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price International Equity ETF · TOUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,702 | ₩50,889 | ₩50,635 | ₩50,836 | +0.26% | 18.4만 |
| 2026.10.08 | ₩50,555 | ₩50,635 | ₩50,295 | ₩50,635 | +0.16% | 16.4만 |
| 2026.10.07 | ₩50,622 | ₩50,863 | ₩50,529 | ₩50,836 | +0.42% | 15.1만 |
| 2026.10.06 | ₩51,531 | ₩51,624 | ₩51,357 | ₩51,357 | -0.34% | 9.6만 |
| 2026.10.05 | ₩51,103 | ₩51,357 | ₩50,876 | ₩51,317 | +0.42% | 13.7만 |
| 2026.10.02 | ₩51,023 | ₩51,237 | ₩50,876 | ₩51,237 | +0.42% | 19.7만 |
| 2026.10.01 | ₩51,010 | ₩51,023 | ₩50,480 | ₩50,716 | -0.58% | 22.3만 |
| 2026.09.30 | ₩51,745 | ₩51,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,357 |
| -0.75% |
| 31.4만 |
| 2026.09.29 | ₩51,745 | ₩51,751 | ₩51,357 | ₩51,691 | -0.10% | 12.6만 |
|---|
| 2026.09.28 | ₩51,892 | ₩52,065 | ₩51,598 | ₩51,905 | +0.03% | 11.8만 |
|---|
| 2026.09.25 | ₩51,905 | ₩52,186 | ₩51,745 | ₩52,186 | +0.54% | 29.6만 |
|---|
| 2026.09.24 | ₩51,531 | ₩51,811 | ₩51,344 | ₩51,544 | +0.03% | 14.3만 |
|---|
| 2026.09.23 | ₩52,012 | ₩52,172 | ₩51,537 | ₩51,718 | -0.57% | 13.7만 |
|---|
| 2026.09.22 | ₩52,453 | ₩52,573 | ₩52,186 | ₩52,493 | +0.08% | 24.4만 |
|---|
| 2026.09.21 | ₩52,306 | ₩52,466 | ₩52,139 | ₩52,306 | 0.00% | 12.8만 |
|---|
| 2026.09.18 | ₩51,825 | ₩51,825 | ₩51,544 | ₩51,745 | -0.15% | 12만 |
|---|
| 2026.09.17 | ₩52,440 | ₩52,440 | ₩52,252 | ₩52,319 | -0.23% | 12.8만 |
|---|
| 2026.09.16 | ₩52,226 | ₩52,386 | ₩51,408 | ₩51,825 | -0.77% | 10.9만 |
|---|
| 2026.09.15 | ₩51,999 | ₩51,999 | ₩51,778 | ₩51,985 | -0.03% | 13.1만 |
|---|
| 2026.09.14 | ₩52,065 | ₩52,406 | ₩51,979 | ₩52,172 | +0.21% | 11.2만 |
|---|
| 2026.09.11 | ₩52,627 | ₩52,693 | ₩52,477 | ₩52,480 | -0.28% | 14.4만 |
|---|
| 2026.09.10 | ₩52,105 | ₩52,218 | ₩51,878 | ₩51,985 | -0.23% | 19.1만 |
|---|
| 2026.09.09 | ₩52,587 | ₩52,680 | ₩52,313 | ₩52,373 | -0.41% | 11.2만 |
|---|
| 2026.09.08 | ₩53,161 | ₩53,175 | ₩52,894 | ₩52,987 | -0.33% | 10.8만 |
|---|
| 2026.09.04 | ₩53,068 | ₩53,362 | ₩53,068 | ₩53,281 | +0.40% | 7.1만 |
|---|
| 2026.09.03 | ₩53,161 | ₩53,295 | ₩52,907 | ₩53,228 | +0.13% | 7.6만 |
|---|
| 2026.09.02 | ₩52,587 | ₩52,747 | ₩52,513 | ₩52,747 | +0.30% | 11.6만 |
|---|
| 2026.09.01 | ₩52,667 | ₩52,814 | ₩52,319 | ₩52,386 | -0.53% | 9.2만 |
|---|
| 2026.08.31 | ₩53,268 | ₩53,268 | ₩52,778 | ₩52,894 | -0.70% | 11.6만 |
|---|
| 2026.08.28 | ₩53,495 | ₩53,495 | ₩52,979 | ₩53,121 | -0.70% | 8.7만 |
|---|
| 2026.08.27 | ₩53,335 | ₩53,335 | ₩53,061 | ₩53,201 | -0.25% | 12.2만 |
|---|
| 2026.08.26 | ₩53,656 | ₩53,709 | ₩53,395 | ₩53,442 | -0.40% | 6.7만 |
|---|
| 2026.08.25 | ₩53,509 | ₩53,656 | ₩53,402 | ₩53,562 | +0.10% | 14.7만 |
|---|
| 2026.08.24 | ₩53,281 | ₩53,335 | ₩53,108 | ₩53,228 | -0.10% | 8.8만 |
|---|
| 2026.08.21 | ₩53,322 | ₩53,428 | ₩53,134 | ₩53,308 | -0.03% | 8만 |
|---|
| 2026.08.20 | ₩53,001 | ₩53,201 | ₩52,894 | ₩52,974 | -0.05% | 8.9만 |
|---|
| 2026.08.19 | ₩53,295 | ₩53,330 | ₩53,001 | ₩53,161 | -0.25% | 11.7만 |
|---|
| 2026.08.18 | ₩53,268 | ₩53,388 | ₩52,934 | ₩52,934 | -0.63% | 7.3만 |
|---|
| 2026.08.17 | ₩53,709 | ₩53,829 | ₩53,566 | ₩53,669 | -0.07% | 10.1만 |
|---|
| 2026.08.14 | ₩53,722 | ₩53,816 | ₩53,602 | ₩53,629 | -0.17% | 12.4만 |
|---|
| 2026.08.13 | ₩53,669 | ₩53,763 | ₩53,602 | ₩53,722 | +0.10% | 14만 |
|---|
| 2026.08.12 | ₩53,709 | ₩53,816 | ₩53,489 | ₩53,562 | -0.27% | 8.3만 |
|---|
| 2026.08.11 | ₩53,602 | ₩53,682 | ₩53,322 | ₩53,482 | -0.22% | 8.7만 |
|---|
| 2026.08.10 | ₩53,388 | ₩53,495 | ₩53,328 | ₩53,442 | +0.10% | 47.9만 |
|---|
| 2026.08.07 | ₩53,616 | ₩53,629 | ₩53,342 | ₩53,616 | 0.00% | 7.9만 |
|---|
| 2026.08.06 | ₩53,054 | ₩53,175 | ₩52,827 | ₩52,907 | -0.28% | 13.3만 |
|---|
| 2026.08.05 | ₩53,188 | ₩53,188 | ₩52,901 | ₩52,907 | -0.53% | 8.7만 |
|---|
| 2026.08.04 | ₩52,600 | ₩52,961 | ₩52,533 | ₩52,961 | +0.69% | 16만 |
|---|
| 2026.08.03 | ₩52,105 | ₩52,252 | ₩52,039 | ₩52,226 | +0.23% | 7.9만 |
|---|
| 2026.07.31 | ₩52,092 | ₩52,092 | ₩51,517 | ₩52,003 | -0.17% | 8.8만 |
|---|
| 2026.07.30 | ₩51,571 | ₩52,306 | ₩51,571 | ₩52,306 | +1.43% | 12.9만 |
|---|
| 2026.07.29 | ₩51,050 | ₩51,491 | ₩50,615 | ₩50,849 | -0.39% | 15.3만 |
|---|
| 2026.07.28 | ₩50,702 | ₩51,223 | ₩50,702 | ₩51,076 | +0.74% | 10.2만 |
|---|
| 2026.07.27 | ₩51,544 | ₩51,544 | ₩51,010 | ₩51,264 | -0.54% | 10.6만 |
|---|
| 2026.07.24 | ₩51,090 | ₩51,264 | ₩50,903 | ₩51,036 | -0.10% | 13만 |
|---|
| 2026.07.23 | ₩50,782 | ₩50,983 | ₩50,662 | ₩50,782 | 0.00% | 12.1만 |
|---|
| 2026.07.22 | ₩51,477 | ₩51,558 | ₩51,397 | ₩51,431 | -0.09% | 9.7만 |
|---|
| 2026.07.21 | ₩50,983 | ₩51,330 | ₩50,883 | ₩51,304 | +0.63% | 12.7만 |
|---|
| 2026.07.20 | ₩50,863 | ₩51,117 | ₩50,444 | ₩50,475 | -0.76% | 10.6만 |
|---|
| 2026.07.17 | ₩50,422 | ₩50,903 | ₩50,422 | ₩50,742 | +0.64% | 16.1만 |
|---|
| 2026.07.16 | ₩51,010 | ₩51,364 | ₩50,996 | ₩51,090 | +0.16% | 10.5만 |
|---|
| 2026.07.15 | ₩51,424 | ₩51,598 | ₩51,103 | ₩51,571 | +0.29% | 11.5만 |
|---|
| 2026.07.14 | ₩51,357 | ₩51,517 | ₩51,117 | ₩51,197 | -0.31% | 16.4만 |
|---|
| 2026.07.13 | ₩51,170 | ₩51,170 | ₩50,782 | ₩50,849 | -0.63% | 10.3만 |
|---|
| 2026.07.10 | ₩51,397 | ₩51,544 | ₩51,264 | ₩51,344 | -0.10% | 14만 |
|---|
| 2026.07.09 | ₩51,090 | ₩51,424 | ₩51,090 | ₩51,270 | +0.35% | 14.2만 |
|---|
| 2026.07.08 | ₩50,769 | ₩51,043 | ₩50,435 | ₩51,023 | +0.50% | 10.3만 |
|---|
| 2026.07.07 | ₩51,852 | ₩51,852 | ₩51,290 | ₩51,451 | -0.77% | 11만 |
|---|
| 2026.07.06 | ₩51,691 | ₩52,052 | ₩51,691 | ₩52,052 | +0.70% | 9.5만 |
|---|
| 2026.07.02 | ₩51,584 | ₩51,944 | ₩51,206 | ₩51,531 | -0.10% | 30.5만 |
|---|
| 2026.07.01 | ₩50,849 | ₩51,036 | ₩50,756 | ₩50,863 | +0.03% | 12.1만 |
|---|
| 2026.06.30 | ₩50,956 | ₩51,277 | ₩50,889 | ₩51,277 | +0.63% | 29.4만 |
|---|
| 2026.06.29 | ₩50,609 | ₩50,996 | ₩50,395 | ₩50,996 | +0.77% | 12만 |
|---|
| 2026.06.26 | ₩50,435 | ₩50,756 | ₩50,435 | ₩50,569 | +0.26% | 22.2만 |
|---|
| 2026.06.25 | ₩50,983 | ₩50,983 | ₩50,595 | ₩50,716 | -0.52% | 11.2만 |
|---|
| 2026.06.24 | ₩50,261 | ₩50,448 | ₩50,074 | ₩50,341 | +0.16% | 112.5만 |
|---|
| 2026.06.23 | ₩50,288 | ₩50,595 | ₩50,288 | ₩50,341 | +0.11% | 12.4만 |
|---|
| 2026.06.22 | ₩51,370 | ₩51,455 | ₩51,264 | ₩51,384 | +0.03% | 10.4만 |
|---|
| 2026.06.18 | ₩51,344 | ₩51,350 | ₩51,157 | ₩51,290 | -0.10% | 13.1만 |
|---|
| 2026.06.17 | ₩51,571 | ₩51,731 | ₩50,903 | ₩50,943 | -1.22% | 16만 |
|---|
| 2026.06.16 | ₩51,464 | ₩51,477 | ₩51,217 | ₩51,264 | -0.39% | 9만 |
|---|
| 2026.06.15 | ₩51,464 | ₩51,473 | ₩51,157 | ₩51,277 | -0.36% | 14.6만 |
|---|
| 2026.06.12 | ₩50,662 | ₩50,996 | ₩50,382 | ₩50,823 | +0.32% | 9.9만 |
|---|
| 2026.06.11 | ₩49,647 | ₩50,729 | ₩49,473 | ₩50,689 | +2.10% | 15.7만 |
|---|
| 2026.06.10 | ₩49,540 | ₩49,780 | ₩49,139 | ₩49,206 | -0.67% | 18만 |
|---|
| 2026.06.09 | ₩50,235 | ₩50,361 | ₩49,057 | ₩49,727 | -1.01% | 12.7만 |
|---|
| 2026.06.08 | ₩49,927 | ₩50,021 | ₩49,633 | ₩49,727 | -0.40% | 8.4만 |
|---|
| 2026.06.05 | ₩50,355 | ₩50,355 | ₩49,339 | ₩49,486 | -1.73% | 13.8만 |
|---|
| 2026.06.04 | ₩50,595 | ₩50,863 | ₩50,529 | ₩50,809 | +0.42% | 13.3만 |
|---|
| 2026.06.03 | ₩50,529 | ₩50,649 | ₩50,341 | ₩50,408 | -0.24% | 14.2만 |
|---|
| 2026.06.02 | ₩50,595 | ₩50,849 | ₩50,541 | ₩50,742 | +0.29% | 18.7만 |
|---|
| 2026.06.01 | ₩50,328 | ₩50,609 | ₩50,061 | ₩50,488 | +0.32% | 14.2만 |
|---|
| 2026.05.29 | ₩50,903 | ₩50,998 | ₩50,635 | ₩50,689 | -0.42% | 15.7만 |
|---|
| 2026.05.28 | ₩50,368 | ₩50,729 | ₩50,181 | ₩50,649 | +0.56% | 27.6만 |
|---|
| 2026.05.27 | ₩50,836 | ₩50,836 | ₩50,535 | ₩50,676 | -0.32% | 15.8만 |
|---|
| 2026.05.26 | ₩50,849 | ₩51,023 | ₩50,676 | ₩50,769 | -0.16% | 11.9만 |
|---|
| 2026.05.22 | ₩50,221 | ₩50,315 | ₩50,021 | ₩50,128 | -0.19% | 13.5만 |
|---|
| 2026.05.21 | ₩49,526 | ₩50,301 | ₩49,433 | ₩50,181 | +1.32% | 8.2만 |
|---|
| 2026.05.20 | ₩49,152 | ₩49,900 | ₩49,085 | ₩49,900 | +1.52% | 12.6만 |
|---|
| 2026.05.19 | ₩48,978 | ₩49,219 | ₩48,858 | ₩48,898 | -0.16% | 12.4만 |
|---|
| 2026.05.18 | ₩49,206 | ₩49,393 | ₩48,891 | ₩49,246 | +0.08% | 54.5만 |
|---|
| 2026.05.15 | ₩48,965 | ₩48,965 | ₩48,684 | ₩48,731 | -0.48% | 14.8만 |
|---|
| 2026.05.14 | ₩49,900 | ₩49,941 | ₩49,679 | ₩49,753 | -0.29% | 52.6만 |
|---|
| 2026.05.13 | ₩49,419 | ₩49,834 | ₩49,312 | ₩49,794 | +0.76% | 42.1만 |
|---|
| 2026.05.12 | ₩49,379 | ₩49,526 | ₩49,072 | ₩49,393 | +0.03% | 45.2만 |
|---|
| 2026.05.11 | ₩49,633 | ₩49,808 | ₩49,566 | ₩49,593 | -0.08% | 16.5만 |
|---|
| 2026.05.08 | ₩49,660 | ₩49,700 | ₩49,459 | ₩49,640 | -0.04% | 15.8만 |
|---|
| 2026.05.07 | ₩50,074 | ₩50,074 | ₩49,185 | ₩49,232 | -1.68% | 15.4만 |
|---|
| 2026.05.06 | ₩49,820 | ₩50,021 | ₩49,748 | ₩49,994 | +0.35% | 11.4만 |
|---|
| 2026.05.05 | ₩48,471 | ₩48,656 | ₩48,257 | ₩48,551 | +0.17% | 13.5만 |
|---|
| 2026.05.04 | ₩48,350 | ₩48,444 | ₩47,802 | ₩47,936 | -0.86% | 14만 |
|---|
| 2026.05.01 | ₩48,778 | ₩48,992 | ₩48,658 | ₩48,684 | -0.19% | 13.3만 |
|---|
| 2026.04.30 | ₩48,297 | ₩48,845 | ₩48,183 | ₩48,778 | +1.00% | 12.2만 |
|---|
| 2026.04.29 | ₩47,762 | ₩47,762 | ₩47,361 | ₩47,535 | -0.48% | 15.9만 |
|---|
| 2026.04.28 | ₩47,989 | ₩48,023 | ₩47,816 | ₩48,016 | +0.06% | 14.3만 |
|---|
| 2026.04.27 | ₩48,364 | ₩48,402 | ₩48,136 | ₩48,190 | -0.36% | 11.5만 |
|---|
| 2026.04.24 | ₩48,190 | ₩48,457 | ₩48,056 | ₩48,377 | +0.39% | 12.8만 |
|---|
| 2026.04.23 | ₩48,310 | ₩48,577 | ₩47,682 | ₩48,096 | -0.44% | 21.5만 |
|---|
| 2026.04.22 | ₩48,618 | ₩48,670 | ₩48,317 | ₩48,457 | -0.33% | 18.4만 |
|---|
| 2026.04.21 | ₩49,246 | ₩49,246 | ₩48,390 | ₩48,551 | -1.41% | 23.1만 |
|---|
| 2026.04.20 | ₩49,500 | ₩49,566 | ₩49,232 | ₩49,566 | +0.13% | 14.6만 |
|---|
| 2026.04.17 | ₩49,874 | ₩50,101 | ₩49,687 | ₩49,753 | -0.24% | 12.7만 |
|---|
| 2026.04.16 | ₩49,393 | ₩49,393 | ₩48,924 | ₩49,072 | -0.65% | 23.9만 |
|---|
| 2026.04.15 | ₩49,339 | ₩49,339 | ₩49,046 | ₩49,272 | -0.14% | 10.3만 |
|---|
| 2026.04.14 | ₩49,246 | ₩49,500 | ₩49,125 | ₩49,500 | +0.52% | 10.7만 |
|---|
| 2026.04.13 | ₩48,190 | ₩49,085 | ₩48,083 | ₩48,992 | +1.66% | 11.7만 |
|---|
| 2026.04.10 | ₩48,885 | ₩48,891 | ₩48,484 | ₩48,658 | -0.46% | 13.8만 |
|---|
| 2026.04.09 | ₩48,230 | ₩48,817 | ₩48,096 | ₩48,618 | +0.80% | 15.9만 |
|---|
| 2026.04.08 | ₩48,992 | ₩48,992 | ₩48,430 | ₩48,885 | -0.22% | 17.4만 |
|---|
| 2026.04.07 | ₩46,493 | ₩46,867 | ₩46,045 | ₩46,827 | +0.72% | 36.2만 |
|---|
| 2026.04.06 | ₩46,747 | ₩46,960 | ₩46,586 | ₩46,840 | +0.20% | 14.2만 |
|---|
| 2026.04.02 | ₩45,971 | ₩46,813 | ₩45,891 | ₩46,680 | +1.54% | 19.4만 |
|---|
| 2026.04.01 | ₩47,027 | ₩47,281 | ₩46,749 | ₩47,041 | +0.03% | 15.5만 |
|---|
| 2026.03.31 | ₩45,490 | ₩46,185 | ₩45,216 | ₩46,159 | +1.47% | 14.3만 |
|---|
| 2026.03.30 | ₩45,023 | ₩45,143 | ₩44,528 | ₩44,689 | -0.74% | 14.1만 |
|---|
| 2026.03.27 | ₩45,063 | ₩45,236 | ₩44,595 | ₩44,782 | -0.62% | 16.9만 |
|---|
| 2026.03.26 | ₩45,718 | ₩45,965 | ₩45,236 | ₩45,263 | -0.99% | 197.2만 |
|---|
| 2026.03.25 | ₩46,386 | ₩46,465 | ₩46,037 | ₩46,279 | -0.23% | 11.1만 |
|---|
| 2026.03.24 | ₩45,263 | ₩45,851 | ₩45,156 | ₩45,677 | +0.92% | 16.6만 |
|---|
| 2026.03.23 | ₩45,584 | ₩46,412 | ₩45,410 | ₩45,744 | +0.35% | 21.1만 |
|---|
| 2026.03.20 | ₩45,931 | ₩45,931 | ₩44,521 | ₩44,862 | -2.33% | 10.4만 |
|---|
| 2026.03.19 | ₩45,210 | ₩46,319 | ₩45,210 | ₩46,065 | +1.89% | 14.3만 |
|---|
| 2026.03.18 | ₩46,800 | ₩46,827 | ₩46,205 | ₩46,252 | -1.17% | 20.5만 |
|---|
| 2026.03.17 | ₩47,201 | ₩47,602 | ₩46,934 | ₩47,027 | -0.37% | 17.7만 |
|---|
| 2026.03.16 | ₩46,493 | ₩46,894 | ₩46,466 | ₩46,840 | +0.75% | 16.8만 |
|---|
| 2026.03.13 | ₩46,533 | ₩46,787 | ₩45,824 | ₩45,878 | -1.41% | 35.9만 |
|---|
| 2026.03.12 | ₩46,867 | ₩46,920 | ₩46,346 | ₩46,439 | -0.91% | 24만 |
|---|
| 2026.03.11 | ₩47,254 | ₩47,482 | ₩47,049 | ₩47,441 | +0.40% | 16.3만 |
|---|
| 2026.03.10 | ₩47,735 | ₩48,297 | ₩47,455 | ₩47,508 | -0.48% | 33.8만 |
|---|
| 2026.03.09 | ₩46,279 | ₩47,468 | ₩45,945 | ₩47,294 | +2.19% | 12.8만 |
|---|
| 2026.03.06 | ₩46,653 | ₩47,214 | ₩46,523 | ₩47,067 | +0.89% | 20.4만 |
|---|
| 2026.03.05 | ₩47,896 | ₩48,070 | ₩47,054 | ₩47,455 | -0.92% | 25.8만 |
|---|
| 2026.03.04 | ₩48,390 | ₩48,738 | ₩48,176 | ₩48,698 | +0.64% | 21만 |
|---|
| 2026.03.03 | ₩47,441 | ₩48,243 | ₩46,920 | ₩48,029 | +1.24% | 23만 |
|---|
| 2026.03.02 | ₩49,419 | ₩50,021 | ₩49,386 | ₩49,606 | +0.38% | 22.2만 |
|---|
| 2026.02.27 | ₩50,716 | ₩50,928 | ₩50,609 | ₩50,702 | -0.03% | 20.3만 |
|---|
| 2026.02.26 | ₩50,903 | ₩50,903 | ₩50,529 | ₩50,836 | -0.13% | 26.3만 |
|---|
| 2026.02.25 | ₩50,689 | ₩51,010 | ₩50,609 | ₩50,916 | +0.45% | 28.6만 |
|---|
| 2026.02.24 | ₩50,208 | ₩50,475 | ₩50,144 | ₩50,315 | +0.21% | 22.2만 |
|---|
| 2026.02.23 | ₩50,702 | ₩50,749 | ₩50,315 | ₩50,448 | -0.50% | 21.4만 |
|---|
| 2026.02.20 | ₩50,088 | ₩50,649 | ₩50,088 | ₩50,649 | +1.12% | 37.6만 |
|---|
| 2026.02.19 | ₩50,021 | ₩50,275 | ₩49,874 | ₩50,275 | +0.51% | 15.1만 |
|---|
| 2026.02.18 | ₩50,488 | ₩50,569 | ₩50,208 | ₩50,341 | -0.29% | 57.2만 |
|---|
| 2026.02.17 | ₩49,820 | ₩50,248 | ₩49,632 | ₩50,128 | +0.62% | 26.3만 |
|---|
| 2026.02.13 | ₩49,954 | ₩50,208 | ₩49,713 | ₩50,208 | +0.51% | 21.3만 |
|---|
| 2026.02.12 | ₩50,702 | ₩50,702 | ₩49,987 | ₩50,168 | -1.05% | 26.5만 |
|---|
| 2026.02.11 | ₩50,595 | ₩50,649 | ₩50,201 | ₩50,555 | -0.08% | 31.8만 |
|---|
| 2026.02.10 | ₩50,422 | ₩50,448 | ₩50,241 | ₩50,275 | -0.29% | 60.2만 |
|---|
| 2026.02.09 | ₩49,834 | ₩50,288 | ₩49,747 | ₩50,248 | +0.83% | 27.8만 |
|---|
| 2026.02.06 | ₩49,099 | ₩49,513 | ₩49,099 | ₩49,513 | +0.84% | 19.8만 |
|---|
| 2026.02.05 | ₩48,497 | ₩48,723 | ₩48,290 | ₩48,337 | -0.33% | 23.8만 |
|---|
| 2026.02.04 | ₩49,299 | ₩49,391 | ₩48,684 | ₩48,992 | -0.62% | 14.9만 |
|---|
| 2026.02.03 | ₩48,871 | ₩49,032 | ₩48,537 | ₩48,871 | 0.00% | 25.6만 |
|---|
| 2026.02.02 | ₩48,671 | ₩48,964 | ₩48,671 | ₩48,858 | +0.38% | 37.7만 |
|---|
| 2026.01.30 | ₩48,938 | ₩48,938 | ₩48,430 | ₩48,604 | -0.68% | 23.6만 |
|---|
| 2026.01.29 | ₩49,179 | ₩49,185 | ₩48,457 | ₩49,005 | -0.35% | 33.2만 |
|---|
| 2026.01.28 | ₩48,912 | ₩48,912 | ₩48,511 | ₩48,658 | -0.52% | 31.3만 |
|---|
| 2026.01.27 | ₩49,005 | ₩49,727 | ₩48,912 | ₩49,192 | +0.38% | 16.8만 |
|---|
| 2026.01.26 | ₩48,471 | ₩48,589 | ₩48,364 | ₩48,444 | -0.06% | 22.8만 |
|---|
| 2026.01.23 | ₩47,923 | ₩48,297 | ₩47,802 | ₩48,297 | +0.78% | 27.3만 |
|---|
| 2026.01.22 | ₩48,136 | ₩48,136 | ₩47,882 | ₩48,003 | -0.28% | 19.4만 |
|---|
| 2026.01.21 | ₩47,468 | ₩47,842 | ₩47,241 | ₩47,709 | +0.51% | 21.2만 |
|---|
| 2026.01.20 | ₩47,321 | ₩47,601 | ₩47,214 | ₩47,308 | -0.03% | 19.3만 |
|---|
| 2026.01.16 | ₩47,949 | ₩47,949 | ₩47,682 | ₩47,896 | -0.11% | 20.7만 |
|---|
| 2026.01.15 | ₩47,963 | ₩47,963 | ₩47,735 | ₩47,842 | -0.25% | 66.6만 |
|---|
| 2026.01.14 | ₩47,842 | ₩47,896 | ₩47,669 | ₩47,896 | +0.11% | 36.9만 |
|---|
| 2026.01.13 | ₩47,882 | ₩47,882 | ₩47,568 | ₩47,709 | -0.36% | 11.8만 |
|---|
| 2026.01.12 | ₩47,816 | ₩47,963 | ₩47,760 | ₩47,949 | +0.28% | 12만 |
|---|
| 2026.01.09 | ₩47,495 | ₩47,669 | ₩47,440 | ₩47,669 | +0.37% | 13.7만 |
|---|
| 2026.01.08 | ₩47,147 | ₩47,281 | ₩47,101 | ₩47,254 | +0.23% | 76.3만 |
|---|
| 2026.01.07 | ₩47,375 | ₩47,388 | ₩47,174 | ₩47,228 | -0.31% | 36.3만 |
|---|
| 2026.01.06 | ₩47,415 | ₩47,495 | ₩47,301 | ₩47,388 | -0.06% | 17.5만 |
|---|
| 2026.01.05 | ₩46,827 | ₩47,254 | ₩46,787 | ₩47,228 | +0.86% | 27.7만 |
|---|
| 2026.01.02 | ₩46,653 | ₩46,653 | ₩46,433 | ₩46,626 | -0.06% | 7.3만 |
|---|
| 2025.12.31 | ₩46,265 | ₩46,265 | ₩46,056 | ₩46,105 | -0.35% | 11.3만 |
|---|
| 2025.12.30 | ₩46,359 | ₩46,439 | ₩46,252 | ₩46,279 | -0.17% | 11.6만 |
|---|
| 2025.12.29 | ₩46,105 | ₩46,225 | ₩46,065 | ₩46,199 | +0.20% | 24.6만 |
|---|
| 2025.12.26 | ₩46,319 | ₩46,332 | ₩46,192 | ₩46,332 | +0.03% | 8.6만 |
|---|
| 2025.12.24 | ₩46,185 | ₩46,212 | ₩46,092 | ₩46,185 | 0.00% | 8.3만 |
|---|
| 2025.12.23 | ₩46,105 | ₩46,225 | ₩46,078 | ₩46,225 | +0.26% | 14.6만 |
|---|
| 2025.12.22 | ₩46,600 | ₩46,706 | ₩46,546 | ₩46,653 | +0.11% | 14.5만 |
|---|
| 2025.12.19 | ₩46,506 | ₩46,720 | ₩46,506 | ₩46,519 | +0.03% | 21.2만 |
|---|
| 2025.12.18 | ₩46,332 | ₩46,466 | ₩46,179 | ₩46,279 | -0.12% | 15.3만 |
|---|
| 2025.12.17 | ₩46,239 | ₩46,282 | ₩45,905 | ₩45,905 | -0.72% | 10.8만 |
|---|
| 2025.12.16 | ₩46,386 | ₩46,412 | ₩46,052 | ₩46,279 | -0.23% | 11.1만 |
|---|
| 2025.12.15 | ₩46,600 | ₩46,600 | ₩46,372 | ₩46,479 | -0.26% | 15.9만 |
|---|
| 2025.12.12 | ₩46,426 | ₩46,453 | ₩46,016 | ₩46,145 | -0.60% | 7.5만 |
|---|
| 2025.12.11 | ₩46,319 | ₩46,479 | ₩46,239 | ₩46,399 | +0.17% | 14.1만 |
|---|
| 2025.12.10 | ₩45,758 | ₩46,225 | ₩45,698 | ₩46,185 | +0.93% | 16.7만 |
|---|
| 2025.12.09 | ₩45,824 | ₩45,971 | ₩45,651 | ₩45,677 | -0.32% | 11.8만 |
|---|
| 2025.12.08 | ₩45,945 | ₩45,945 | ₩45,744 | ₩45,798 | -0.32% | 7.9만 |
|---|
| 2025.12.05 | ₩46,092 | ₩46,118 | ₩45,851 | ₩45,891 | -0.43% | 10.4만 |
|---|
| 2025.12.04 | ₩46,052 | ₩46,078 | ₩45,851 | ₩45,985 | -0.15% | 10.3만 |
|---|
| 2025.12.03 | ₩45,677 | ₩45,878 | ₩45,597 | ₩45,824 | +0.32% | 13.9만 |
|---|
| 2025.12.02 | ₩45,557 | ₩45,571 | ₩45,410 | ₩45,530 | -0.06% | 20만 |
|---|
| 2025.12.01 | ₩45,637 | ₩45,644 | ₩45,363 | ₩45,363 | -0.60% | 8.6만 |
|---|
| 2025.11.28 | ₩45,477 | ₩45,651 | ₩45,429 | ₩45,637 | +0.35% | 3.6만 |
|---|
| 2025.11.26 | ₩45,263 | ₩45,557 | ₩45,196 | ₩45,477 | +0.47% | 15.6만 |
|---|
| 2025.11.25 | ₩44,809 | ₩45,023 | ₩44,580 | ₩45,009 | +0.45% | 15.4만 |
|---|
| 2025.11.24 | ₩44,395 | ₩44,449 | ₩44,207 | ₩44,408 | +0.03% | 15.6만 |
|---|
| 2025.11.21 | ₩44,141 | ₩44,501 | ₩43,959 | ₩44,395 | +0.58% | 15만 |
|---|
| 2025.11.20 | ₩44,755 | ₩44,755 | ₩43,713 | ₩43,740 | -2.27% | 14.6만 |
|---|
| 2025.11.19 | ₩44,421 | ₩44,568 | ₩44,194 | ₩44,488 | +0.15% | 15.9만 |
|---|
| 2025.11.18 | ₩44,488 | ₩44,635 | ₩44,241 | ₩44,528 | +0.09% | 18만 |
|---|
| 2025.11.17 | ₩45,236 | ₩45,383 | ₩44,836 | ₩44,956 | -0.62% | 16.1만 |
|---|
| 2025.11.14 | ₩45,317 | ₩45,651 | ₩45,263 | ₩45,557 | +0.53% | 23.9만 |
|---|
| 2025.11.13 | ₩46,185 | ₩46,185 | ₩45,637 | ₩45,637 | -1.19% | 14.7만 |
|---|
| 2025.11.12 | ₩46,012 | ₩46,212 | ₩46,012 | ₩46,172 | +0.35% | 9.6만 |
|---|
| 2025.11.11 | ₩45,651 | ₩45,865 | ₩45,647 | ₩45,811 | +0.35% | 16.4만 |
|---|
| 2025.11.10 | ₩45,303 | ₩45,490 | ₩45,150 | ₩45,450 | +0.32% | 9.3만 |
|---|
| 2025.11.07 | ₩44,635 | ₩44,996 | ₩44,548 | ₩44,996 | +0.81% | 11.8만 |
|---|
| 2025.11.06 | ₩44,929 | ₩44,983 | ₩44,689 | ₩44,822 | -0.24% | 16.3만 |
|---|
| 2025.11.05 | ₩44,662 | ₩44,983 | ₩44,662 | ₩44,942 | +0.63% | 19.2만 |
|---|
| 2025.11.04 | ₩44,702 | ₩45,317 | ₩44,615 | ₩44,622 | -0.18% | 46.3만 |
|---|
| 2025.11.03 | ₩45,143 | ₩45,290 | ₩44,983 | ₩45,130 | -0.03% | 18만 |
|---|
| 2025.10.31 | ₩45,143 | ₩45,143 | ₩44,916 | ₩45,103 | -0.09% | 15.1만 |
|---|
| 2025.10.30 | ₩45,036 | ₩45,303 | ₩45,036 | ₩45,156 | +0.27% | 14.6만 |
|---|
| 2025.10.29 | ₩45,530 | ₩45,544 | ₩45,056 | ₩45,277 | -0.56% | 14.8만 |
|---|
| 2025.10.28 | ₩45,571 | ₩45,696 | ₩45,504 | ₩45,504 | -0.15% | 14.7만 |
|---|
| 2025.10.27 | ₩45,571 | ₩45,676 | ₩45,529 | ₩45,651 | +0.18% | 14만 |
|---|
| 2025.10.24 | ₩45,343 | ₩45,357 | ₩45,212 | ₩45,290 | -0.12% | 58.1만 |
|---|
| 2025.10.23 | ₩45,143 | ₩45,290 | ₩45,130 | ₩45,236 | +0.21% | 81.4만 |
|---|
| 2025.10.22 | ₩45,130 | ₩45,196 | ₩44,862 | ₩45,009 | -0.27% | 11.4만 |
|---|
| 2025.10.21 | ₩45,196 | ₩45,236 | ₩45,045 | ₩45,116 | -0.18% | 13.8만 |
|---|
| 2025.10.20 | ₩45,210 | ₩45,370 | ₩45,203 | ₩45,330 | +0.27% | 13.1만 |
|---|
| 2025.10.17 | ₩44,849 | ₩45,063 | ₩44,782 | ₩45,036 | +0.42% | 7.5만 |
|---|
| 2025.10.16 | ₩45,156 | ₩45,263 | ₩44,882 | ₩45,063 | -0.21% | 14.9만 |
|---|
| 2025.10.15 | ₩44,929 | ₩45,023 | ₩44,616 | ₩44,876 | -0.12% | 10.8만 |
|---|
| 2025.10.14 | ₩44,288 | ₩44,862 | ₩44,248 | ₩44,755 | +1.06% | 9.1만 |
|---|
| 2025.10.13 | ₩44,354 | ₩44,548 | ₩44,268 | ₩44,515 | +0.36% | 6.6만 |
|---|
| 2025.10.10 | ₩44,862 | ₩44,862 | ₩44,074 | ₩44,154 | -1.58% | 13.2만 |
|---|