시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Group, Inc. - Common Stock 과거 주가
T. Rowe Price Group, Inc. - Common Stock · TROW · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Group, Inc. - Common Stock · TROW · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩140,167 | ₩141,844 | ₩139,496 | ₩141,052 | +0.63% | 149.9만 |
| 2026.10.08 | ₩138,866 | ₩140,636 | ₩138,155 | ₩139,805 | +0.68% | 283.5만 |
| 2026.10.07 | ₩138,410 | ₩139,858 | ₩137,551 | ₩139,590 | +0.85% | 174.1만 |
| 2026.10.06 | ₩139,738 | ₩140,234 | ₩138,410 | ₩138,960 | -0.56% | 121.3만 |
| 2026.10.05 | ₩139,791 | ₩140,314 | ₩137,243 | ₩139,402 | -0.28% | 184.9만 |
| 2026.10.02 | ₩143,064 | ₩143,534 | ₩140,194 | ₩140,328 | -1.91% | 162만 |
| 2026.10.01 | ₩139,563 | ₩142,702 | ₩139,094 | ₩141,951 | +1.71% | 212.3만 |
| 2026.09.30 | ₩140,891 | ₩140,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,563 |
| -0.94% |
| 189.4만 |
| 2026.09.29 | ₩139,241 | ₩140,341 | ₩138,396 | ₩140,180 | +0.67% | 128.6만 |
|---|
| 2026.09.28 | ₩140,610 | ₩141,052 | ₩138,034 | ₩139,241 | -0.97% | 139.3만 |
|---|
| 2026.09.25 | ₩140,650 | ₩141,897 | ₩139,657 | ₩141,522 | +0.62% | 102.1만 |
|---|
| 2026.09.24 | ₩139,966 | ₩140,703 | ₩138,128 | ₩139,858 | -0.08% | 136.7만 |
|---|
| 2026.09.23 | ₩138,987 | ₩141,401 | ₩138,785 | ₩140,261 | +0.92% | 135.9만 |
|---|
| 2026.09.22 | ₩141,186 | ₩141,307 | ₩137,565 | ₩139,724 | -1.04% | 160.8만 |
|---|
| 2026.09.21 | ₩140,462 | ₩140,744 | ₩138,665 | ₩140,341 | -0.09% | 147.5만 |
|---|
| 2026.09.18 | ₩137,940 | ₩140,529 | ₩137,055 | ₩139,711 | +1.28% | 288.5만 |
|---|
| 2026.09.17 | ₩139,161 | ₩139,161 | ₩137,645 | ₩137,940 | -0.88% | 160.9만 |
|---|
| 2026.09.16 | ₩139,993 | ₩140,314 | ₩136,076 | ₩137,350 | -1.89% | 153.1만 |
|---|
| 2026.09.15 | ₩140,435 | ₩141,025 | ₩138,946 | ₩139,805 | -0.45% | 218.2만 |
|---|
| 2026.09.14 | ₩142,756 | ₩143,507 | ₩140,972 | ₩141,911 | -0.59% | 193.7만 |
|---|
| 2026.09.11 | ₩145,532 | ₩145,894 | ₩141,656 | ₩142,568 | -2.04% | 152.1만 |
|---|
| 2026.09.10 | ₩144,392 | ₩145,063 | ₩143,185 | ₩144,258 | -0.09% | 110.2만 |
|---|
| 2026.09.09 | ₩146,820 | ₩147,034 | ₩144,419 | ₩144,513 | -1.57% | 121.9만 |
|---|
| 2026.09.08 | ₩146,914 | ₩147,866 | ₩145,586 | ₩146,766 | -0.10% | 136.4만 |
|---|
| 2026.09.04 | ₩147,088 | ₩147,893 | ₩145,599 | ₩147,249 | +0.11% | 98.9만 |
|---|
| 2026.09.03 | ₩147,544 | ₩149,824 | ₩146,753 | ₩148,724 | +0.80% | 90.6만 |
|---|
| 2026.09.02 | ₩146,592 | ₩148,711 | ₩146,364 | ₩146,712 | +0.08% | 108.7만 |
|---|
| 2026.09.01 | ₩146,511 | ₩148,899 | ₩145,546 | ₩146,176 | -0.23% | 132.6만 |
|---|
| 2026.08.31 | ₩148,926 | ₩149,730 | ₩147,061 | ₩149,261 | +0.23% | 258.4만 |
|---|
| 2026.08.28 | ₩151,152 | ₩152,024 | ₩148,523 | ₩149,207 | -1.29% | 105.9만 |
|---|
| 2026.08.27 | ₩150,093 | ₩152,091 | ₩149,891 | ₩150,710 | +0.41% | 85.9만 |
|---|
| 2026.08.26 | ₩151,970 | ₩152,225 | ₩150,026 | ₩150,964 | -0.66% | 68.3만 |
|---|
| 2026.08.25 | ₩150,629 | ₩151,783 | ₩149,543 | ₩151,394 | +0.51% | 84.5만 |
|---|
| 2026.08.24 | ₩149,100 | ₩150,696 | ₩148,228 | ₩150,629 | +1.03% | 166.6만 |
|---|
| 2026.08.21 | ₩152,185 | ₩153,030 | ₩149,395 | ₩149,569 | -1.72% | 127.6만 |
|---|
| 2026.08.20 | ₩150,535 | ₩152,198 | ₩150,254 | ₩150,482 | -0.04% | 119.5만 |
|---|
| 2026.08.19 | ₩149,087 | ₩152,037 | ₩148,657 | ₩150,535 | +0.97% | 120.8만 |
|---|
| 2026.08.18 | ₩148,054 | ₩149,248 | ₩146,739 | ₩147,973 | -0.05% | 113.3만 |
|---|
| 2026.08.17 | ₩148,175 | ₩149,234 | ₩147,464 | ₩148,161 | -0.01% | 169.3만 |
|---|
| 2026.08.14 | ₩148,792 | ₩149,516 | ₩147,222 | ₩148,295 | -0.33% | 102.7만 |
|---|
| 2026.08.13 | ₩150,482 | ₩150,803 | ₩147,182 | ₩149,288 | -0.79% | 153.8만 |
|---|
| 2026.08.12 | ₩152,909 | ₩153,057 | ₩148,657 | ₩149,449 | -2.26% | 158.7만 |
|---|
| 2026.08.11 | ₩152,520 | ₩154,264 | ₩152,319 | ₩152,574 | +0.04% | 109만 |
|---|
| 2026.08.10 | ₩152,413 | ₩153,593 | ₩152,198 | ₩152,601 | +0.12% | 158.7만 |
|---|
| 2026.08.07 | ₩153,204 | ₩153,500 | ₩151,353 | ₩152,936 | -0.18% | 155.8만 |
|---|
| 2026.08.06 | ₩154,975 | ₩155,404 | ₩151,662 | ₩152,400 | -1.66% | 245.6만 |
|---|
| 2026.08.05 | ₩154,881 | ₩156,826 | ₩154,090 | ₩154,224 | -0.42% | 170.1만 |
|---|
| 2026.08.04 | ₩153,151 | ₩155,780 | ₩150,884 | ₩155,310 | +1.41% | 255.7만 |
|---|
| 2026.08.03 | ₩149,891 | ₩153,043 | ₩148,121 | ₩152,252 | +1.57% | 249.5만 |
|---|
| 2026.07.31 | ₩154,425 | ₩155,686 | ₩147,879 | ₩149,891 | -2.94% | 518.8만 |
|---|
| 2026.07.30 | ₩160,287 | ₩160,796 | ₩157,912 | ₩159,991 | -0.18% | 254.1만 |
|---|
| 2026.07.29 | ₩161,051 | ₩162,969 | ₩159,093 | ₩159,442 | -1.00% | 189.2만 |
|---|
| 2026.07.28 | ₩160,313 | ₩163,640 | ₩159,871 | ₩163,211 | +1.81% | 291.9만 |
|---|
| 2026.07.27 | ₩158,073 | ₩160,152 | ₩157,041 | ₩159,898 | +1.15% | 123.4만 |
|---|
| 2026.07.24 | ₩154,921 | ₩156,813 | ₩154,197 | ₩156,263 | +0.87% | 143.3만 |
|---|
| 2026.07.23 | ₩154,573 | ₩155,002 | ₩152,748 | ₩154,184 | -0.25% | 104.5만 |
|---|
| 2026.07.22 | ₩156,853 | ₩157,993 | ₩155,109 | ₩155,605 | -0.80% | 134만 |
|---|
| 2026.07.21 | ₩156,263 | ₩158,221 | ₩155,914 | ₩157,751 | +0.95% | 191.5만 |
|---|
| 2026.07.20 | ₩158,275 | ₩158,275 | ₩155,538 | ₩156,249 | -1.28% | 160.9만 |
|---|
| 2026.07.17 | ₩157,912 | ₩158,892 | ₩156,035 | ₩157,403 | -0.32% | 214.5만 |
|---|
| 2026.07.16 | ₩159,053 | ₩160,917 | ₩159,053 | ₩159,442 | +0.24% | 173.3만 |
|---|
| 2026.07.15 | ₩158,154 | ₩160,608 | ₩157,953 | ₩159,053 | +0.57% | 169.4만 |
|---|
| 2026.07.14 | ₩153,446 | ₩156,249 | ₩153,271 | ₩155,686 | +1.46% | 218.7만 |
|---|
| 2026.07.13 | ₩159,012 | ₩159,696 | ₩151,649 | ₩152,440 | -4.13% | 279.5만 |
|---|
| 2026.07.10 | ₩159,589 | ₩160,823 | ₩158,851 | ₩159,012 | -0.36% | 178.5만 |
|---|
| 2026.07.09 | ₩158,288 | ₩161,118 | ₩156,705 | ₩157,000 | -0.81% | 292.2만 |
|---|
| 2026.07.08 | ₩160,649 | ₩160,649 | ₩155,740 | ₩158,221 | -1.51% | 195.2만 |
|---|
| 2026.07.07 | ₩160,904 | ₩162,527 | ₩160,179 | ₩161,172 | +0.17% | 175.8만 |
|---|
| 2026.07.06 | ₩158,959 | ₩161,521 | ₩157,979 | ₩159,777 | +0.51% | 211만 |
|---|
| 2026.07.02 | ₩156,115 | ₩159,133 | ₩156,115 | ₩159,012 | +1.86% | 145만 |
|---|
| 2026.07.01 | ₩151,528 | ₩157,658 | ₩151,528 | ₩155,740 | +2.78% | 218.5만 |
|---|
| 2026.06.30 | ₩153,406 | ₩156,383 | ₩151,756 | ₩152,494 | -0.59% | 292.8만 |
|---|
| 2026.06.29 | ₩147,692 | ₩153,647 | ₩147,356 | ₩153,419 | +3.88% | 403.5만 |
|---|
| 2026.06.26 | ₩142,796 | ₩148,523 | ₩142,380 | ₩147,906 | +3.58% | 383.2만 |
|---|
| 2026.06.25 | ₩142,367 | ₩145,505 | ₩141,978 | ₩142,635 | +0.19% | 177.2만 |
|---|
| 2026.06.24 | ₩142,246 | ₩142,890 | ₩140,033 | ₩141,106 | -0.80% | 188.1만 |
|---|
| 2026.06.23 | ₩143,788 | ₩144,727 | ₩142,045 | ₩142,179 | -1.12% | 213만 |
|---|
| 2026.06.22 | ₩144,861 | ₩146,981 | ₩144,472 | ₩144,848 | -0.01% | 243.4만 |
|---|
| 2026.06.18 | ₩146,324 | ₩146,645 | ₩143,198 | ₩144,392 | -1.32% | 463.8만 |
|---|
| 2026.06.17 | ₩145,264 | ₩147,061 | ₩144,566 | ₩145,022 | -0.17% | 240.8만 |
|---|
| 2026.06.16 | ₩146,766 | ₩147,544 | ₩145,626 | ₩146,122 | -0.44% | 152.2만 |
|---|
| 2026.06.15 | ₩147,034 | ₩148,684 | ₩145,505 | ₩145,680 | -0.92% | 201.3만 |
|---|
| 2026.06.12 | ₩146,337 | ₩148,228 | ₩145,867 | ₩147,061 | +0.49% | 202.1만 |
|---|
| 2026.06.11 | ₩143,373 | ₩145,291 | ₩141,857 | ₩145,224 | +1.29% | 215.6만 |
|---|
| 2026.06.10 | ₩142,420 | ₩146,337 | ₩141,227 | ₩142,756 | +0.24% | 298.9만 |
|---|
| 2026.06.09 | ₩142,514 | ₩144,271 | ₩140,301 | ₩142,058 | -0.32% | 183.4만 |
|---|
| 2026.06.08 | ₩142,139 | ₩142,876 | ₩140,945 | ₩141,441 | -0.49% | 169만 |
|---|
| 2026.06.05 | ₩142,876 | ₩143,829 | ₩141,159 | ₩142,165 | -0.50% | 148.3만 |
|---|
| 2026.06.04 | ₩140,891 | ₩145,130 | ₩140,274 | ₩143,467 | +1.83% | 155.5만 |
|---|
| 2026.06.03 | ₩138,155 | ₩139,684 | ₩136,331 | ₩139,510 | +0.98% | 218.3만 |
|---|
| 2026.06.02 | ₩139,818 | ₩141,227 | ₩139,188 | ₩139,912 | +0.07% | 154.3만 |
|---|
| 2026.06.01 | ₩139,308 | ₩141,736 | ₩138,732 | ₩139,389 | +0.06% | 250.9만 |
|---|
| 2026.05.29 | ₩138,571 | ₩142,112 | ₩138,504 | ₩140,207 | +1.18% | 424.3만 |
|---|
| 2026.05.28 | ₩139,228 | ₩139,805 | ₩138,142 | ₩138,893 | -0.24% | 161.7만 |
|---|
| 2026.05.27 | ₩139,724 | ₩141,227 | ₩139,054 | ₩140,167 | +0.32% | 127.7만 |
|---|
| 2026.05.26 | ₩139,590 | ₩140,140 | ₩138,490 | ₩139,255 | -0.24% | 126.1만 |
|---|
| 2026.05.22 | ₩137,551 | ₩139,013 | ₩136,867 | ₩138,678 | +0.82% | 200.6만 |
|---|
| 2026.05.21 | ₩136,062 | ₩136,988 | ₩134,802 | ₩136,747 | +0.50% | 134만 |
|---|
| 2026.05.20 | ₩136,706 | ₩138,276 | ₩135,298 | ₩136,586 | -0.09% | 160.4만 |
|---|
| 2026.05.19 | ₩136,411 | ₩137,457 | ₩135,124 | ₩136,438 | +0.02% | 173.2만 |
|---|
| 2026.05.18 | ₩135,888 | ₩137,659 | ₩135,231 | ₩137,323 | +1.06% | 167.7만 |
|---|
| 2026.05.15 | ₩136,679 | ₩137,605 | ₩135,754 | ₩136,827 | +0.11% | 204.7만 |
|---|
| 2026.05.14 | ₩139,054 | ₩139,483 | ₩137,001 | ₩137,364 | -1.22% | 207.5만 |
|---|
| 2026.05.13 | ₩137,699 | ₩139,644 | ₩136,358 | ₩138,168 | +0.34% | 261.2만 |
|---|
| 2026.05.12 | ₩139,443 | ₩139,671 | ₩135,070 | ₩137,940 | -1.08% | 286.6만 |
|---|
| 2026.05.11 | ₩141,227 | ₩141,790 | ₩140,234 | ₩140,502 | -0.51% | 140.1만 |
|---|
| 2026.05.08 | ₩139,523 | ₩141,602 | ₩137,229 | ₩141,280 | +1.26% | 150.6만 |
|---|
| 2026.05.07 | ₩141,481 | ₩142,581 | ₩137,766 | ₩138,946 | -1.79% | 212.3만 |
|---|
| 2026.05.06 | ₩140,677 | ₩143,426 | ₩140,207 | ₩142,353 | +1.19% | 212만 |
|---|
| 2026.05.05 | ₩138,477 | ₩140,086 | ₩136,519 | ₩139,644 | +0.84% | 188.8만 |
|---|
| 2026.05.04 | ₩137,860 | ₩139,241 | ₩136,867 | ₩138,262 | +0.29% | 178.4만 |
|---|
| 2026.05.01 | ₩139,161 | ₩139,684 | ₩137,176 | ₩138,718 | -0.32% | 225.2만 |
|---|
| 2026.04.30 | ₩135,875 | ₩138,530 | ₩133,849 | ₩137,994 | +1.56% | 439만 |
|---|
| 2026.04.29 | ₩134,480 | ₩135,942 | ₩133,568 | ₩134,761 | +0.21% | 255만 |
|---|
| 2026.04.28 | ₩136,465 | ₩136,639 | ₩134,252 | ₩135,164 | -0.95% | 232.7만 |
|---|
| 2026.04.27 | ₩132,602 | ₩136,344 | ₩132,602 | ₩135,955 | +2.53% | 196.5만 |
|---|
| 2026.04.24 | ₩133,460 | ₩133,983 | ₩132,428 | ₩132,870 | -0.44% | 151.9만 |
|---|
| 2026.04.23 | ₩134,225 | ₩134,909 | ₩132,320 | ₩133,447 | -0.58% | 219.8만 |
|---|
| 2026.04.22 | ₩134,131 | ₩135,217 | ₩132,656 | ₩134,453 | +0.24% | 165.4만 |
|---|
| 2026.04.21 | ₩131,931 | ₩134,359 | ₩131,609 | ₩132,977 | +0.79% | 279만 |
|---|
| 2026.04.20 | ₩129,638 | ₩131,770 | ₩129,477 | ₩131,583 | +1.50% | 162.1만 |
|---|
| 2026.04.17 | ₩129,101 | ₩131,408 | ₩128,806 | ₩130,080 | +0.76% | 211만 |
|---|
| 2026.04.16 | ₩129,155 | ₩129,624 | ₩127,518 | ₩128,430 | -0.56% | 134.6만 |
|---|
| 2026.04.15 | ₩129,061 | ₩130,000 | ₩128,095 | ₩128,913 | -0.11% | 154만 |
|---|
| 2026.04.14 | ₩127,304 | ₩129,222 | ₩126,834 | ₩128,551 | +0.98% | 185.2만 |
|---|
| 2026.04.13 | ₩122,784 | ₩126,687 | ₩122,381 | ₩126,579 | +3.09% | 201.7만 |
|---|
| 2026.04.10 | ₩123,615 | ₩125,144 | ₩122,649 | ₩122,716 | -0.73% | 165.8만 |
|---|
| 2026.04.09 | ₩122,529 | ₩124,138 | ₩121,737 | ₩123,615 | +0.89% | 213.5만 |
|---|
| 2026.04.08 | ₩122,555 | ₩123,924 | ₩121,724 | ₩123,146 | +0.48% | 226.9만 |
|---|
| 2026.04.07 | ₩119,672 | ₩120,181 | ₩117,485 | ₩119,672 | 0.00% | 292.7만 |
|---|
| 2026.04.06 | ₩120,772 | ₩121,214 | ₩119,551 | ₩119,819 | -0.79% | 190.8만 |
|---|
| 2026.04.02 | ₩118,706 | ₩121,938 | ₩117,700 | ₩120,946 | +1.89% | 210.7만 |
|---|
| 2026.04.01 | ₩121,228 | ₩122,395 | ₩120,248 | ₩120,544 | -0.56% | 253.9만 |
|---|
| 2026.03.31 | ₩120,946 | ₩122,555 | ₩119,618 | ₩120,906 | -0.03% | 320.4만 |
|---|
| 2026.03.30 | ₩119,980 | ₩121,241 | ₩118,853 | ₩119,417 | -0.47% | 301.4만 |
|---|
| 2026.03.27 | ₩120,195 | ₩121,053 | ₩118,317 | ₩118,639 | -1.29% | 291.7만 |
|---|
| 2026.03.26 | ₩119,900 | ₩121,898 | ₩119,403 | ₩121,026 | +0.94% | 301만 |
|---|
| 2026.03.25 | ₩120,637 | ₩121,482 | ₩118,612 | ₩120,155 | -0.40% | 262.7만 |
|---|
| 2026.03.24 | ₩116,855 | ₩119,524 | ₩116,278 | ₩119,108 | +1.93% | 256.3만 |
|---|
| 2026.03.23 | ₩117,499 | ₩119,082 | ₩116,332 | ₩118,008 | +0.43% | 221.3만 |
|---|
| 2026.03.20 | ₩116,627 | ₩117,311 | ₩114,306 | ₩115,608 | -0.87% | 943.8만 |
|---|
| 2026.03.19 | ₩116,694 | ₩118,102 | ₩115,795 | ₩116,815 | +0.10% | 248.3만 |
|---|
| 2026.03.18 | ₩117,298 | ₩119,216 | ₩117,271 | ₩117,378 | +0.07% | 248만 |
|---|
| 2026.03.17 | ₩118,518 | ₩120,181 | ₩117,915 | ₩118,558 | +0.03% | 249.6만 |
|---|
| 2026.03.16 | ₩118,397 | ₩118,894 | ₩116,882 | ₩117,204 | -1.01% | 231.1만 |
|---|
| 2026.03.13 | ₩119,390 | ₩120,611 | ₩118,746 | ₩118,827 | -0.47% | 233.3만 |
|---|
| 2026.03.12 | ₩118,156 | ₩119,766 | ₩117,646 | ₩117,915 | -0.20% | 252.7만 |
|---|
| 2026.03.11 | ₩119,618 | ₩120,584 | ₩117,619 | ₩119,819 | +0.17% | 236.9만 |
|---|
| 2026.03.10 | ₩121,617 | ₩121,938 | ₩119,417 | ₩119,564 | -1.69% | 241.9만 |
|---|
| 2026.03.09 | ₩118,934 | ₩122,193 | ₩116,613 | ₩121,456 | +2.12% | 245.1만 |
|---|
| 2026.03.06 | ₩121,617 | ₩121,845 | ₩119,242 | ₩121,254 | -0.30% | 208.7만 |
|---|
| 2026.03.05 | ₩122,864 | ₩124,809 | ₩122,368 | ₩123,454 | +0.48% | 193.1만 |
|---|
| 2026.03.04 | ₩126,110 | ₩126,164 | ₩123,307 | ₩123,387 | -2.16% | 253만 |
|---|
| 2026.03.03 | ₩124,782 | ₩126,499 | ₩123,843 | ₩125,305 | +0.42% | 226.3만 |
|---|
| 2026.03.02 | ₩125,198 | ₩128,511 | ₩124,742 | ₩127,317 | +1.69% | 149.4만 |
|---|
| 2026.02.27 | ₩127,572 | ₩127,934 | ₩125,332 | ₩126,928 | -0.50% | 310.3만 |
|---|
| 2026.02.26 | ₩128,766 | ₩129,973 | ₩127,760 | ₩129,383 | +0.48% | 159만 |
|---|
| 2026.02.25 | ₩127,290 | ₩128,417 | ₩126,606 | ₩127,787 | +0.39% | 136만 |
|---|
| 2026.02.24 | ₩124,661 | ₩127,424 | ₩123,937 | ₩127,156 | +2.00% | 205.9만 |
|---|
| 2026.02.23 | ₩127,210 | ₩127,518 | ₩123,669 | ₩124,822 | -1.88% | 237.7만 |
|---|
| 2026.02.20 | ₩126,271 | ₩128,444 | ₩125,010 | ₩127,934 | +1.32% | 132.9만 |
|---|
| 2026.02.19 | ₩126,177 | ₩126,727 | ₩124,849 | ₩126,566 | +0.31% | 118.7만 |
|---|
| 2026.02.18 | ₩126,445 | ₩128,283 | ₩125,694 | ₩127,331 | +0.70% | 168.4만 |
|---|
| 2026.02.17 | ₩126,258 | ₩126,821 | ₩124,407 | ₩125,828 | -0.34% | 223.7만 |
|---|
| 2026.02.13 | ₩124,956 | ₩126,164 | ₩123,642 | ₩125,761 | +0.64% | 266.9만 |
|---|
| 2026.02.12 | ₩126,110 | ₩127,612 | ₩124,299 | ₩124,956 | -0.91% | 338.9만 |
|---|
| 2026.02.11 | ₩129,021 | ₩129,182 | ₩125,641 | ₩125,801 | -2.50% | 233.3만 |
|---|
| 2026.02.10 | ₩128,699 | ₩131,006 | ₩128,430 | ₩129,624 | +0.72% | 230.1만 |
|---|
| 2026.02.09 | ₩126,539 | ₩129,624 | ₩126,083 | ₩128,511 | +1.56% | 258.8만 |
|---|
| 2026.02.06 | ₩125,775 | ₩127,720 | ₩124,433 | ₩126,861 | +0.86% | 327.3만 |
|---|
| 2026.02.05 | ₩129,007 | ₩129,503 | ₩122,998 | ₩123,427 | -4.33% | 335.7만 |
|---|
| 2026.02.04 | ₩131,247 | ₩132,790 | ₩124,742 | ₩130,134 | -0.85% | 551만 |
|---|
| 2026.02.03 | ₩142,836 | ₩143,802 | ₩135,338 | ₩137,699 | -3.60% | 389.9만 |
|---|
| 2026.02.02 | ₩141,173 | ₩143,453 | ₩140,435 | ₩143,051 | +1.33% | 200.2만 |
|---|
| 2026.01.30 | ₩140,274 | ₩142,420 | ₩139,013 | ₩141,750 | +1.05% | 263.1만 |
|---|
| 2026.01.29 | ₩142,085 | ₩143,319 | ₩139,671 | ₩140,596 | -1.05% | 226.9만 |
|---|
| 2026.01.28 | ₩141,374 | ₩142,233 | ₩140,301 | ₩141,173 | -0.14% | 113.5만 |
|---|
| 2026.01.27 | ₩142,528 | ₩143,104 | ₩139,791 | ₩141,253 | -0.89% | 110.7만 |
|---|
| 2026.01.26 | ₩141,803 | ₩142,541 | ₩140,931 | ₩142,300 | +0.35% | 108.7만 |
|---|
| 2026.01.23 | ₩143,332 | ₩143,695 | ₩141,642 | ₩141,683 | -1.15% | 97.2만 |
|---|
| 2026.01.22 | ₩142,876 | ₩145,090 | ₩142,742 | ₩143,654 | +0.54% | 122.4만 |
|---|
| 2026.01.21 | ₩140,556 | ₩143,145 | ₩139,711 | ₩142,353 | +1.28% | 135.8만 |
|---|
| 2026.01.20 | ₩141,079 | ₩141,079 | ₩138,651 | ₩139,067 | -1.43% | 221.5만 |
|---|
| 2026.01.16 | ₩144,124 | ₩144,486 | ₩142,179 | ₩142,836 | -0.89% | 189.3만 |
|---|
| 2026.01.15 | ₩143,467 | ₩145,022 | ₩143,024 | ₩143,949 | +0.34% | 123.6만 |
|---|
| 2026.01.14 | ₩138,316 | ₩142,380 | ₩138,276 | ₩142,286 | +2.87% | 227.8만 |
|---|
| 2026.01.13 | ₩143,212 | ₩143,332 | ₩137,592 | ₩138,839 | -3.05% | 253.9만 |
|---|
| 2026.01.12 | ₩144,821 | ₩144,821 | ₩142,380 | ₩143,306 | -1.05% | 150만 |
|---|
| 2026.01.09 | ₩145,935 | ₩146,820 | ₩143,896 | ₩143,936 | -1.37% | 206.5만 |
|---|
| 2026.01.08 | ₩141,951 | ₩146,122 | ₩141,414 | ₩145,626 | +2.59% | 152.9만 |
|---|
| 2026.01.07 | ₩145,854 | ₩146,350 | ₩139,966 | ₩142,179 | -2.52% | 214.7만 |
|---|
| 2026.01.06 | ₩143,024 | ₩146,632 | ₩142,890 | ₩146,216 | +2.23% | 166.7만 |
|---|
| 2026.01.05 | ₩139,845 | ₩145,143 | ₩139,496 | ₩142,836 | +2.14% | 265.2만 |
|---|
| 2026.01.02 | ₩137,444 | ₩140,368 | ₩136,438 | ₩140,341 | +2.11% | 132.4만 |
|---|
| 2025.12.31 | ₩139,241 | ₩139,308 | ₩137,243 | ₩137,323 | -1.38% | 115.5만 |
|---|
| 2025.12.30 | ₩139,966 | ₩140,167 | ₩138,946 | ₩139,013 | -0.68% | 170.3만 |
|---|
| 2025.12.29 | ₩140,261 | ₩140,757 | ₩139,724 | ₩140,207 | -0.04% | 114.6만 |
|---|
| 2025.12.26 | ₩140,542 | ₩141,401 | ₩139,832 | ₩140,502 | -0.03% | 76만 |
|---|
| 2025.12.24 | ₩139,899 | ₩140,623 | ₩138,987 | ₩140,408 | +0.36% | 53.5만 |
|---|
| 2025.12.23 | ₩140,596 | ₩141,106 | ₩139,456 | ₩139,536 | -0.75% | 163.4만 |
|---|
| 2025.12.22 | ₩138,289 | ₩140,610 | ₩138,155 | ₩140,569 | +1.65% | 208.7만 |
|---|
| 2025.12.19 | ₩138,584 | ₩139,215 | ₩137,592 | ₩138,530 | -0.04% | 264.4만 |
|---|
| 2025.12.18 | ₩140,207 | ₩141,387 | ₩138,423 | ₩138,584 | -1.16% | 128만 |
|---|
| 2025.12.17 | ₩139,872 | ₩142,259 | ₩139,188 | ₩139,362 | -0.36% | 208.9만 |
|---|
| 2025.12.16 | ₩139,832 | ₩140,140 | ₩138,329 | ₩139,389 | -0.32% | 371.3만 |
|---|
| 2025.12.15 | ₩139,469 | ₩141,387 | ₩138,316 | ₩138,987 | -0.35% | 252.1만 |
|---|
| 2025.12.12 | ₩140,999 | ₩141,817 | ₩139,993 | ₩140,703 | -0.21% | 170.7만 |
|---|
| 2025.12.11 | ₩138,007 | ₩141,803 | ₩138,007 | ₩140,784 | +2.01% | 199만 |
|---|
| 2025.12.10 | ₩139,389 | ₩140,703 | ₩135,687 | ₩138,906 | -0.35% | 354만 |
|---|
| 2025.12.09 | ₩140,167 | ₩141,978 | ₩140,167 | ₩141,334 | +0.83% | 141.1만 |
|---|
| 2025.12.08 | ₩143,171 | ₩143,373 | ₩140,046 | ₩140,194 | -2.08% | 163.7만 |
|---|
| 2025.12.05 | ₩141,709 | ₩143,654 | ₩141,159 | ₩142,957 | +0.88% | 152.9만 |
|---|
| 2025.12.04 | ₩141,159 | ₩142,662 | ₩140,556 | ₩141,897 | +0.52% | 144만 |
|---|
| 2025.12.03 | ₩137,659 | ₩141,092 | ₩137,659 | ₩140,905 | +2.36% | 195.4만 |
|---|
| 2025.12.02 | ₩137,109 | ₩138,463 | ₩136,277 | ₩137,444 | +0.24% | 172.5만 |
|---|
| 2025.12.01 | ₩136,076 | ₩137,927 | ₩135,942 | ₩136,264 | +0.14% | 194.5만 |
|---|
| 2025.11.28 | ₩136,934 | ₩138,302 | ₩136,840 | ₩137,323 | +0.28% | 93.7만 |
|---|
| 2025.11.26 | ₩135,647 | ₩137,283 | ₩135,647 | ₩136,934 | +0.95% | 140.1만 |
|---|
| 2025.11.25 | ₩134,480 | ₩136,076 | ₩133,608 | ₩135,647 | +0.87% | 169.1만 |
|---|
| 2025.11.24 | ₩134,976 | ₩135,311 | ₩133,326 | ₩134,735 | -0.18% | 212.9만 |
|---|
| 2025.11.21 | ₩131,100 | ₩135,325 | ₩130,992 | ₩134,547 | +2.63% | 214.4만 |
|---|
| 2025.11.20 | ₩132,454 | ₩133,755 | ₩129,812 | ₩130,523 | -1.46% | 174.8만 |
|---|
| 2025.11.19 | ₩130,952 | ₩131,663 | ₩129,973 | ₩130,657 | -0.23% | 189.2만 |
|---|
| 2025.11.18 | ₩129,490 | ₩132,106 | ₩128,672 | ₩130,751 | +0.97% | 158.6만 |
|---|
| 2025.11.17 | ₩136,371 | ₩136,371 | ₩129,544 | ₩130,670 | -4.18% | 217.3만 |
|---|
| 2025.11.14 | ₩137,538 | ₩138,477 | ₩136,223 | ₩136,438 | -0.80% | 154.5만 |
|---|
| 2025.11.13 | ₩140,180 | ₩141,173 | ₩138,973 | ₩139,121 | -0.76% | 121.5만 |
|---|
| 2025.11.12 | ₩139,362 | ₩141,200 | ₩139,362 | ₩140,529 | +0.84% | 143.1만 |
|---|
| 2025.11.11 | ₩138,557 | ₩139,590 | ₩138,423 | ₩139,054 | +0.36% | 118.6만 |
|---|
| 2025.11.10 | ₩138,611 | ₩139,161 | ₩136,143 | ₩138,155 | -0.33% | 166.2만 |
|---|
| 2025.11.07 | ₩136,438 | ₩137,820 | ₩135,137 | ₩137,699 | +0.92% | 184.3만 |
|---|
| 2025.11.06 | ₩137,001 | ₩138,329 | ₩135,834 | ₩137,015 | +0.01% | 144.1만 |
|---|
| 2025.11.05 | ₩136,130 | ₩137,806 | ₩135,204 | ₩137,323 | +0.88% | 161.6만 |
|---|
| 2025.11.04 | ₩135,499 | ₩137,551 | ₩134,560 | ₩135,834 | +0.25% | 178.5만 |
|---|
| 2025.11.03 | ₩137,082 | ₩137,082 | ₩134,238 | ₩136,425 | -0.48% | 173.9만 |
|---|
| 2025.10.31 | ₩137,967 | ₩139,724 | ₩132,790 | ₩137,525 | -0.32% | 353.1만 |
|---|
| 2025.10.30 | ₩138,544 | ₩139,416 | ₩136,814 | ₩136,988 | -1.12% | 211.3만 |
|---|
| 2025.10.29 | ₩140,516 | ₩140,824 | ₩138,571 | ₩138,839 | -1.19% | 187.4만 |
|---|
| 2025.10.28 | ₩140,636 | ₩141,294 | ₩139,134 | ₩140,784 | +0.10% | 116.2만 |
|---|
| 2025.10.27 | ₩140,878 | ₩142,179 | ₩140,167 | ₩140,717 | -0.11% | 127.2만 |
|---|
| 2025.10.24 | ₩139,067 | ₩139,979 | ₩138,356 | ₩138,893 | -0.13% | 105.4만 |
|---|
| 2025.10.23 | ₩137,940 | ₩138,624 | ₩136,666 | ₩137,471 | -0.34% | 103.8만 |
|---|
| 2025.10.22 | ₩139,134 | ₩139,322 | ₩136,572 | ₩137,833 | -0.94% | 134.6만 |
|---|
| 2025.10.21 | ₩139,510 | ₩140,838 | ₩139,429 | ₩139,832 | +0.23% | 98.2만 |
|---|
| 2025.10.20 | ₩139,456 | ₩140,730 | ₩139,362 | ₩139,818 | +0.26% | 113.1만 |
|---|
| 2025.10.17 | ₩138,195 | ₩139,590 | ₩136,210 | ₩139,094 | +0.65% | 435.4만 |
|---|
| 2025.10.16 | ₩142,393 | ₩142,608 | ₩137,900 | ₩138,356 | -2.84% | 113.6만 |
|---|
| 2025.10.15 | ₩143,413 | ₩144,110 | ₩140,033 | ₩141,790 | -1.13% | 96.1만 |
|---|
| 2025.10.14 | ₩140,140 | ₩143,788 | ₩139,832 | ₩142,353 | +1.58% | 119.5만 |
|---|
| 2025.10.13 | ₩140,234 | ₩142,528 | ₩139,282 | ₩141,320 | +0.77% | 162.2만 |
|---|
| 2025.10.10 | ₩143,238 | ₩146,458 | ₩135,794 | ₩136,049 | -5.02% | 208.1만 |
|---|