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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩139,657 | ₩141,707 | ₩137,111 | ₩140,917 | +0.90% | 913.6만 |
| 2026.09.28–2026.10.02 | ₩140,474 | ₩143,396 | ₩137,901 | ₩140,193 | -0.20% | 831.5만 |
| 2026.09.21–2026.09.25 | ₩140,327 | ₩141,761 | ₩137,432 | ₩141,386 | +0.75% | 683만 |
| 2026.09.14–2026.09.18 | ₩142,618 | ₩143,369 | ₩135,945 | ₩139,576 | -2.13% | 1014.4만 |
| 2026.09.08–2026.09.11 | ₩146,772 | ₩147,724 | ₩141,520 | ₩142,431 | -2.96% | 520.6만 |
| 2026.08.31–2026.09.04 | ₩148,782 | ₩149,680 | ₩145,406 | ₩147,107 | -1.13% | 689.3만 |
| 2026.08.24–2026.08.28 | ₩148,957 | ₩152,079 | ₩148,086 | ₩149,064 | +0.07% | 511.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,032 |
| ₩152,883 |
| ₩146,598 |
| ₩149,426 |
| +0.94% |
| 650.5만 |
| 2026.08.10–2026.08.14 | ₩152,266 | ₩154,116 | ₩147,040 | ₩148,153 | -2.70% | 683만 |
|---|
| 2026.08.03–2026.08.07 | ₩149,747 | ₩156,675 | ₩147,978 | ₩152,789 | +2.03% | 1076.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩157,921 | ₩163,482 | ₩147,737 | ₩149,747 | -5.18% | 1377.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩158,122 | ₩158,122 | ₩152,601 | ₩156,112 | -1.27% | 734.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩158,859 | ₩160,762 | ₩151,503 | ₩157,251 | -1.01% | 1055.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩158,806 | ₩162,370 | ₩155,590 | ₩158,859 | +0.03% | 1052.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩147,550 | ₩158,980 | ₩147,215 | ₩158,859 | +7.67% | 1059.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩144,722 | ₩148,380 | ₩139,898 | ₩147,764 | +2.10% | 1204.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩146,893 | ₩148,541 | ₩143,061 | ₩144,253 | -1.80% | 1058만 |
|---|
| 2026.06.08–2026.06.12 | ₩142,002 | ₩148,086 | ₩140,166 | ₩146,920 | +3.46% | 1069만 |
|---|
| 2026.06.01–2026.06.05 | ₩139,174 | ₩144,990 | ₩136,200 | ₩142,029 | +2.05% | 927.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩139,456 | ₩141,975 | ₩138,009 | ₩140,072 | +0.44% | 839.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩135,757 | ₩138,880 | ₩134,672 | ₩138,545 | +2.05% | 836만 |
|---|
| 2026.05.11–2026.05.15 | ₩141,091 | ₩141,654 | ₩134,940 | ₩136,695 | -3.12% | 1100만 |
|---|
| 2026.05.04–2026.05.08 | ₩137,727 | ₩143,288 | ₩136,387 | ₩141,144 | +2.48% | 942.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩132,474 | ₩139,550 | ₩132,474 | ₩138,585 | +4.61% | 1348.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩129,513 | ₩135,087 | ₩129,352 | ₩132,742 | +2.49% | 978.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩122,665 | ₩131,282 | ₩122,263 | ₩129,955 | +5.94% | 886.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩120,655 | ₩125,024 | ₩117,372 | ₩122,598 | +1.61% | 1089.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩119,865 | ₩122,438 | ₩117,587 | ₩120,830 | +0.80% | 1086.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩117,386 | ₩121,781 | ₩116,166 | ₩118,525 | +0.97% | 1332.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩118,284 | ₩120,066 | ₩114,197 | ₩115,496 | -2.36% | 1920.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩118,820 | ₩122,076 | ₩116,501 | ₩118,712 | -0.09% | 1210만 |
|---|
| 2026.03.02–2026.03.06 | ₩125,077 | ₩128,387 | ₩119,128 | ₩121,138 | -3.15% | 1030.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩127,087 | ₩129,848 | ₩123,550 | ₩126,806 | -0.22% | 1049만 |
|---|
| 2026.02.17–2026.02.20 | ₩126,136 | ₩128,320 | ₩124,287 | ₩127,811 | +1.33% | 643.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩126,417 | ₩130,880 | ₩123,523 | ₩125,640 | -0.61% | 1328만 |
|---|
| 2026.02.02–2026.02.06 | ₩141,037 | ₩143,664 | ₩122,880 | ₩126,739 | -10.14% | 1804만 |
|---|
| 2026.01.26–2026.01.30 | ₩141,667 | ₩143,181 | ₩138,880 | ₩141,613 | -0.04% | 822.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩140,943 | ₩144,950 | ₩138,518 | ₩141,546 | +0.43% | 576.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩144,682 | ₩144,883 | ₩137,459 | ₩142,699 | -1.37% | 944.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩139,710 | ₩146,679 | ₩139,362 | ₩143,798 | +2.93% | 1006.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩140,126 | ₩140,622 | ₩136,307 | ₩140,206 | +0.06% | 532.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩138,156 | ₩141,265 | ₩138,022 | ₩140,367 | +1.60% | 501.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩139,335 | ₩142,123 | ₩137,459 | ₩138,397 | -0.67% | 1224.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩143,034 | ₩143,235 | ₩135,556 | ₩140,568 | -1.72% | 1028.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩135,945 | ₩143,516 | ₩135,811 | ₩142,819 | +5.06% | 859.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩134,846 | ₩138,169 | ₩133,198 | ₩137,191 | +1.74% | 615.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩136,240 | ₩136,240 | ₩128,548 | ₩134,417 | -1.34% | 954.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩138,478 | ₩141,064 | ₩136,012 | ₩136,307 | -1.57% | 703.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩136,950 | ₩138,196 | ₩134,109 | ₩137,566 | +0.45% | 842.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩140,742 | ₩142,042 | ₩132,662 | ₩137,392 | -2.38% | 995.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩139,322 | ₩140,702 | ₩136,441 | ₩138,759 | -0.40% | 555만 |
|---|
| 2025.10.13–2025.10.17 | ₩140,099 | ₩143,972 | ₩136,079 | ₩138,960 | -0.81% | 926.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩143,101 | ₩146,317 | ₩135,664 | ₩135,918 | -5.02% | 208.1만 |
|---|