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 | ₩140,165 | ₩141,841 | ₩139,494 | ₩141,050 | +0.63% | 149.9만 |
| 2026.10.08 | ₩138,864 | ₩140,634 | ₩138,153 | ₩139,803 | +0.68% | 283.5만 |
| 2026.10.07 | ₩138,408 | ₩139,856 | ₩137,549 | ₩139,588 | +0.85% | 174.1만 |
| 2026.10.06 | ₩139,736 | ₩140,232 | ₩138,408 | ₩138,958 | -0.56% | 121.3만 |
| 2026.10.05 | ₩139,789 | ₩140,312 | ₩137,241 | ₩139,400 | -0.28% | 184.9만 |
| 2026.10.02 | ₩143,062 | ₩143,531 | ₩140,192 | ₩140,326 | -1.91% | 162만 |
| 2026.10.01 | ₩139,561 | ₩142,700 | ₩139,092 | ₩141,949 | +1.71% | 212.3만 |
| 2026.09.30 | ₩140,889 | ₩140,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,561 |
| -0.94% |
| 189.4만 |
| 2026.09.29 | ₩139,239 | ₩140,339 | ₩138,394 | ₩140,178 | +0.67% | 128.6만 |
|---|
| 2026.09.28 | ₩140,607 | ₩141,050 | ₩138,032 | ₩139,239 | -0.97% | 139.3만 |
|---|
| 2026.09.25 | ₩140,648 | ₩141,895 | ₩139,655 | ₩141,520 | +0.62% | 102.1만 |
|---|
| 2026.09.24 | ₩139,964 | ₩140,701 | ₩138,126 | ₩139,856 | -0.08% | 136.7만 |
|---|
| 2026.09.23 | ₩138,984 | ₩141,399 | ₩138,783 | ₩140,259 | +0.92% | 135.9만 |
|---|
| 2026.09.22 | ₩141,184 | ₩141,305 | ₩137,563 | ₩139,722 | -1.04% | 160.8만 |
|---|
| 2026.09.21 | ₩140,460 | ₩140,742 | ₩138,663 | ₩140,339 | -0.09% | 147.5만 |
|---|
| 2026.09.18 | ₩137,938 | ₩140,527 | ₩137,053 | ₩139,709 | +1.28% | 288.5만 |
|---|
| 2026.09.17 | ₩139,159 | ₩139,159 | ₩137,643 | ₩137,938 | -0.88% | 160.9만 |
|---|
| 2026.09.16 | ₩139,990 | ₩140,312 | ₩136,074 | ₩137,348 | -1.89% | 153.1만 |
|---|
| 2026.09.15 | ₩140,433 | ₩141,023 | ₩138,944 | ₩139,803 | -0.45% | 218.2만 |
|---|
| 2026.09.14 | ₩142,753 | ₩143,505 | ₩140,970 | ₩141,908 | -0.59% | 193.7만 |
|---|
| 2026.09.11 | ₩145,530 | ₩145,892 | ₩141,654 | ₩142,566 | -2.04% | 152.1만 |
|---|
| 2026.09.10 | ₩144,390 | ₩145,061 | ₩143,183 | ₩144,256 | -0.09% | 110.2만 |
|---|
| 2026.09.09 | ₩146,818 | ₩147,032 | ₩144,417 | ₩144,511 | -1.57% | 121.9만 |
|---|
| 2026.09.08 | ₩146,911 | ₩147,864 | ₩145,584 | ₩146,764 | -0.10% | 136.4만 |
|---|
| 2026.09.04 | ₩147,086 | ₩147,891 | ₩145,597 | ₩147,247 | +0.11% | 98.9만 |
|---|
| 2026.09.03 | ₩147,542 | ₩149,822 | ₩146,751 | ₩148,722 | +0.80% | 90.6만 |
|---|
| 2026.09.02 | ₩146,590 | ₩148,709 | ₩146,362 | ₩146,710 | +0.08% | 108.7만 |
|---|
| 2026.09.01 | ₩146,509 | ₩148,897 | ₩145,543 | ₩146,174 | -0.23% | 132.6만 |
|---|
| 2026.08.31 | ₩148,923 | ₩149,728 | ₩147,059 | ₩149,259 | +0.23% | 258.4만 |
|---|
| 2026.08.28 | ₩151,150 | ₩152,022 | ₩148,521 | ₩149,205 | -1.29% | 105.9만 |
|---|
| 2026.08.27 | ₩150,090 | ₩152,089 | ₩149,889 | ₩150,707 | +0.41% | 85.9만 |
|---|
| 2026.08.26 | ₩151,968 | ₩152,223 | ₩150,023 | ₩150,962 | -0.66% | 68.3만 |
|---|
| 2026.08.25 | ₩150,627 | ₩151,780 | ₩149,540 | ₩151,391 | +0.51% | 84.5만 |
|---|
| 2026.08.24 | ₩149,098 | ₩150,694 | ₩148,226 | ₩150,627 | +1.03% | 166.6만 |
|---|
| 2026.08.21 | ₩152,183 | ₩153,028 | ₩149,393 | ₩149,567 | -1.72% | 127.6만 |
|---|
| 2026.08.20 | ₩150,533 | ₩152,196 | ₩150,251 | ₩150,479 | -0.04% | 119.5만 |
|---|
| 2026.08.19 | ₩149,084 | ₩152,035 | ₩148,655 | ₩150,533 | +0.97% | 120.8만 |
|---|
| 2026.08.18 | ₩148,052 | ₩149,245 | ₩146,737 | ₩147,971 | -0.05% | 113.3만 |
|---|
| 2026.08.17 | ₩148,172 | ₩149,232 | ₩147,461 | ₩148,159 | -0.01% | 169.3만 |
|---|
| 2026.08.14 | ₩148,789 | ₩149,514 | ₩147,220 | ₩148,293 | -0.33% | 102.7만 |
|---|
| 2026.08.13 | ₩150,479 | ₩150,801 | ₩147,180 | ₩149,286 | -0.79% | 153.8만 |
|---|
| 2026.08.12 | ₩152,907 | ₩153,055 | ₩148,655 | ₩149,447 | -2.26% | 158.7만 |
|---|
| 2026.08.11 | ₩152,518 | ₩154,262 | ₩152,317 | ₩152,572 | +0.04% | 109만 |
|---|
| 2026.08.10 | ₩152,411 | ₩153,591 | ₩152,196 | ₩152,599 | +0.12% | 158.7만 |
|---|
| 2026.08.07 | ₩153,202 | ₩153,497 | ₩151,351 | ₩152,934 | -0.18% | 155.8만 |
|---|
| 2026.08.06 | ₩154,973 | ₩155,402 | ₩151,660 | ₩152,397 | -1.66% | 245.6만 |
|---|
| 2026.08.05 | ₩154,879 | ₩156,824 | ₩154,087 | ₩154,222 | -0.42% | 170.1만 |
|---|
| 2026.08.04 | ₩153,148 | ₩155,777 | ₩150,882 | ₩155,308 | +1.41% | 255.7만 |
|---|
| 2026.08.03 | ₩149,889 | ₩153,041 | ₩148,119 | ₩152,250 | +1.57% | 249.5만 |
|---|
| 2026.07.31 | ₩154,423 | ₩155,684 | ₩147,877 | ₩149,889 | -2.94% | 518.8만 |
|---|
| 2026.07.30 | ₩160,284 | ₩160,794 | ₩157,910 | ₩159,989 | -0.18% | 254.1만 |
|---|
| 2026.07.29 | ₩161,049 | ₩162,967 | ₩159,090 | ₩159,439 | -1.00% | 189.2만 |
|---|
| 2026.07.28 | ₩160,311 | ₩163,637 | ₩159,868 | ₩163,208 | +1.81% | 291.9만 |
|---|
| 2026.07.27 | ₩158,071 | ₩160,150 | ₩157,038 | ₩159,895 | +1.15% | 123.4만 |
|---|
| 2026.07.24 | ₩154,919 | ₩156,810 | ₩154,195 | ₩156,260 | +0.87% | 143.3만 |
|---|
| 2026.07.23 | ₩154,570 | ₩154,999 | ₩152,746 | ₩154,181 | -0.25% | 104.5만 |
|---|
| 2026.07.22 | ₩156,850 | ₩157,991 | ₩155,107 | ₩155,603 | -0.80% | 134만 |
|---|
| 2026.07.21 | ₩156,260 | ₩158,219 | ₩155,912 | ₩157,749 | +0.95% | 191.5만 |
|---|
| 2026.07.20 | ₩158,272 | ₩158,272 | ₩155,536 | ₩156,247 | -1.28% | 160.9만 |
|---|
| 2026.07.17 | ₩157,910 | ₩158,889 | ₩156,032 | ₩157,400 | -0.32% | 214.5만 |
|---|
| 2026.07.16 | ₩159,050 | ₩160,915 | ₩159,050 | ₩159,439 | +0.24% | 173.3만 |
|---|
| 2026.07.15 | ₩158,152 | ₩160,606 | ₩157,950 | ₩159,050 | +0.57% | 169.4만 |
|---|
| 2026.07.14 | ₩153,444 | ₩156,247 | ₩153,269 | ₩155,684 | +1.46% | 218.7만 |
|---|
| 2026.07.13 | ₩159,010 | ₩159,694 | ₩151,646 | ₩152,438 | -4.13% | 279.5만 |
|---|
| 2026.07.10 | ₩159,587 | ₩160,821 | ₩158,849 | ₩159,010 | -0.36% | 178.5만 |
|---|
| 2026.07.09 | ₩158,286 | ₩161,116 | ₩156,703 | ₩156,998 | -0.81% | 292.2만 |
|---|
| 2026.07.08 | ₩160,646 | ₩160,646 | ₩155,737 | ₩158,219 | -1.51% | 195.2만 |
|---|
| 2026.07.07 | ₩160,901 | ₩162,524 | ₩160,177 | ₩161,169 | +0.17% | 175.8만 |
|---|
| 2026.07.06 | ₩158,956 | ₩161,518 | ₩157,977 | ₩159,774 | +0.51% | 211만 |
|---|
| 2026.07.02 | ₩156,113 | ₩159,131 | ₩156,113 | ₩159,010 | +1.86% | 145만 |
|---|
| 2026.07.01 | ₩151,526 | ₩157,655 | ₩151,526 | ₩155,737 | +2.78% | 218.5만 |
|---|
| 2026.06.30 | ₩153,403 | ₩156,381 | ₩151,754 | ₩152,491 | -0.59% | 292.8만 |
|---|
| 2026.06.29 | ₩147,689 | ₩153,645 | ₩147,354 | ₩153,417 | +3.88% | 403.5만 |
|---|
| 2026.06.26 | ₩142,794 | ₩148,521 | ₩142,378 | ₩147,904 | +3.58% | 383.2만 |
|---|
| 2026.06.25 | ₩142,365 | ₩145,503 | ₩141,976 | ₩142,633 | +0.19% | 177.2만 |
|---|
| 2026.06.24 | ₩142,244 | ₩142,888 | ₩140,031 | ₩141,104 | -0.80% | 188.1만 |
|---|
| 2026.06.23 | ₩143,786 | ₩144,725 | ₩142,043 | ₩142,177 | -1.12% | 213만 |
|---|
| 2026.06.22 | ₩144,859 | ₩146,979 | ₩144,470 | ₩144,846 | -0.01% | 243.4만 |
|---|
| 2026.06.18 | ₩146,321 | ₩146,643 | ₩143,196 | ₩144,390 | -1.32% | 463.8만 |
|---|
| 2026.06.17 | ₩145,262 | ₩147,059 | ₩144,564 | ₩145,020 | -0.17% | 240.8만 |
|---|
| 2026.06.16 | ₩146,764 | ₩147,542 | ₩145,624 | ₩146,120 | -0.44% | 152.2만 |
|---|
| 2026.06.15 | ₩147,032 | ₩148,682 | ₩145,503 | ₩145,678 | -0.92% | 201.3만 |
|---|
| 2026.06.12 | ₩146,335 | ₩148,226 | ₩145,865 | ₩147,059 | +0.49% | 202.1만 |
|---|
| 2026.06.11 | ₩143,370 | ₩145,289 | ₩141,855 | ₩145,221 | +1.29% | 215.6만 |
|---|
| 2026.06.10 | ₩142,418 | ₩146,335 | ₩141,224 | ₩142,753 | +0.24% | 298.9만 |
|---|
| 2026.06.09 | ₩142,512 | ₩144,269 | ₩140,299 | ₩142,056 | -0.32% | 183.4만 |
|---|
| 2026.06.08 | ₩142,137 | ₩142,874 | ₩140,943 | ₩141,439 | -0.49% | 169만 |
|---|
| 2026.06.05 | ₩142,874 | ₩143,827 | ₩141,157 | ₩142,163 | -0.50% | 148.3만 |
|---|
| 2026.06.04 | ₩140,889 | ₩145,128 | ₩140,272 | ₩143,464 | +1.83% | 155.5만 |
|---|
| 2026.06.03 | ₩138,153 | ₩139,682 | ₩136,329 | ₩139,508 | +0.98% | 218.3만 |
|---|
| 2026.06.02 | ₩139,816 | ₩141,224 | ₩139,186 | ₩139,910 | +0.07% | 154.3만 |
|---|
| 2026.06.01 | ₩139,306 | ₩141,734 | ₩138,730 | ₩139,387 | +0.06% | 250.9만 |
|---|
| 2026.05.29 | ₩138,569 | ₩142,110 | ₩138,502 | ₩140,205 | +1.18% | 424.3만 |
|---|
| 2026.05.28 | ₩139,226 | ₩139,803 | ₩138,139 | ₩138,891 | -0.24% | 161.7만 |
|---|
| 2026.05.27 | ₩139,722 | ₩141,224 | ₩139,052 | ₩140,165 | +0.32% | 127.7만 |
|---|
| 2026.05.26 | ₩139,588 | ₩140,138 | ₩138,488 | ₩139,253 | -0.24% | 126.1만 |
|---|
| 2026.05.22 | ₩137,549 | ₩139,011 | ₩136,865 | ₩138,676 | +0.82% | 200.6만 |
|---|
| 2026.05.21 | ₩136,060 | ₩136,986 | ₩134,800 | ₩136,745 | +0.50% | 134만 |
|---|
| 2026.05.20 | ₩136,704 | ₩138,274 | ₩135,296 | ₩136,584 | -0.09% | 160.4만 |
|---|
| 2026.05.19 | ₩136,409 | ₩137,455 | ₩135,122 | ₩136,436 | +0.02% | 173.2만 |
|---|
| 2026.05.18 | ₩135,886 | ₩137,657 | ₩135,229 | ₩137,321 | +1.06% | 167.7만 |
|---|
| 2026.05.15 | ₩136,677 | ₩137,603 | ₩135,752 | ₩136,825 | +0.11% | 204.7만 |
|---|
| 2026.05.14 | ₩139,052 | ₩139,481 | ₩136,999 | ₩137,362 | -1.22% | 207.5만 |
|---|
| 2026.05.13 | ₩137,697 | ₩139,642 | ₩136,356 | ₩138,166 | +0.34% | 261.2만 |
|---|
| 2026.05.12 | ₩139,441 | ₩139,669 | ₩135,068 | ₩137,938 | -1.08% | 286.6만 |
|---|
| 2026.05.11 | ₩141,224 | ₩141,788 | ₩140,232 | ₩140,500 | -0.51% | 140.1만 |
|---|
| 2026.05.08 | ₩139,521 | ₩141,600 | ₩137,227 | ₩141,278 | +1.26% | 150.6만 |
|---|
| 2026.05.07 | ₩141,479 | ₩142,579 | ₩137,764 | ₩138,944 | -1.79% | 212.3만 |
|---|
| 2026.05.06 | ₩140,674 | ₩143,424 | ₩140,205 | ₩142,351 | +1.19% | 212만 |
|---|
| 2026.05.05 | ₩138,475 | ₩140,084 | ₩136,516 | ₩139,642 | +0.84% | 188.8만 |
|---|
| 2026.05.04 | ₩137,858 | ₩139,239 | ₩136,865 | ₩138,260 | +0.29% | 178.4만 |
|---|
| 2026.05.01 | ₩139,159 | ₩139,682 | ₩137,174 | ₩138,716 | -0.32% | 225.2만 |
|---|
| 2026.04.30 | ₩135,873 | ₩138,528 | ₩133,847 | ₩137,992 | +1.56% | 439만 |
|---|
| 2026.04.29 | ₩134,478 | ₩135,940 | ₩133,566 | ₩134,759 | +0.21% | 255만 |
|---|
| 2026.04.28 | ₩136,463 | ₩136,637 | ₩134,250 | ₩135,162 | -0.95% | 232.7만 |
|---|
| 2026.04.27 | ₩132,600 | ₩136,342 | ₩132,600 | ₩135,953 | +2.53% | 196.5만 |
|---|
| 2026.04.24 | ₩133,458 | ₩133,981 | ₩132,426 | ₩132,868 | -0.44% | 151.9만 |
|---|
| 2026.04.23 | ₩134,223 | ₩134,907 | ₩132,318 | ₩133,445 | -0.58% | 219.8만 |
|---|
| 2026.04.22 | ₩134,129 | ₩135,215 | ₩132,654 | ₩134,451 | +0.24% | 165.4만 |
|---|
| 2026.04.21 | ₩131,929 | ₩134,357 | ₩131,607 | ₩132,975 | +0.79% | 279만 |
|---|
| 2026.04.20 | ₩129,636 | ₩131,768 | ₩129,475 | ₩131,581 | +1.50% | 162.1만 |
|---|
| 2026.04.17 | ₩129,099 | ₩131,406 | ₩128,804 | ₩130,078 | +0.76% | 211만 |
|---|
| 2026.04.16 | ₩129,153 | ₩129,622 | ₩127,516 | ₩128,429 | -0.56% | 134.6만 |
|---|
| 2026.04.15 | ₩129,059 | ₩129,998 | ₩128,093 | ₩128,911 | -0.11% | 154만 |
|---|
| 2026.04.14 | ₩127,302 | ₩129,220 | ₩126,832 | ₩128,549 | +0.98% | 185.2만 |
|---|
| 2026.04.13 | ₩122,782 | ₩126,685 | ₩122,379 | ₩126,578 | +3.09% | 201.7만 |
|---|
| 2026.04.10 | ₩123,613 | ₩125,142 | ₩122,648 | ₩122,715 | -0.73% | 165.8만 |
|---|
| 2026.04.09 | ₩122,527 | ₩124,136 | ₩121,735 | ₩123,613 | +0.89% | 213.5만 |
|---|
| 2026.04.08 | ₩122,554 | ₩123,922 | ₩121,722 | ₩123,144 | +0.48% | 226.9만 |
|---|
| 2026.04.07 | ₩119,670 | ₩120,180 | ₩117,484 | ₩119,670 | 0.00% | 292.7만 |
|---|
| 2026.04.06 | ₩120,770 | ₩121,212 | ₩119,549 | ₩119,817 | -0.79% | 190.8만 |
|---|
| 2026.04.02 | ₩118,704 | ₩121,937 | ₩117,698 | ₩120,944 | +1.89% | 210.7만 |
|---|
| 2026.04.01 | ₩121,226 | ₩122,393 | ₩120,247 | ₩120,542 | -0.56% | 253.9만 |
|---|
| 2026.03.31 | ₩120,944 | ₩122,554 | ₩119,616 | ₩120,904 | -0.03% | 320.4만 |
|---|
| 2026.03.30 | ₩119,978 | ₩121,239 | ₩118,852 | ₩119,415 | -0.47% | 301.4만 |
|---|
| 2026.03.27 | ₩120,193 | ₩121,051 | ₩118,315 | ₩118,637 | -1.29% | 291.7만 |
|---|
| 2026.03.26 | ₩119,898 | ₩121,896 | ₩119,402 | ₩121,025 | +0.94% | 301만 |
|---|
| 2026.03.25 | ₩120,636 | ₩121,481 | ₩118,610 | ₩120,153 | -0.40% | 262.7만 |
|---|
| 2026.03.24 | ₩116,853 | ₩119,522 | ₩116,276 | ₩119,107 | +1.93% | 256.3만 |
|---|
| 2026.03.23 | ₩117,497 | ₩119,080 | ₩116,330 | ₩118,007 | +0.43% | 221.3만 |
|---|
| 2026.03.20 | ₩116,625 | ₩117,309 | ₩114,305 | ₩115,606 | -0.87% | 943.8만 |
|---|
| 2026.03.19 | ₩116,692 | ₩118,101 | ₩115,794 | ₩116,813 | +0.10% | 248.3만 |
|---|
| 2026.03.18 | ₩117,296 | ₩119,214 | ₩117,269 | ₩117,376 | +0.07% | 248만 |
|---|
| 2026.03.17 | ₩118,516 | ₩120,180 | ₩117,913 | ₩118,557 | +0.03% | 249.6만 |
|---|
| 2026.03.16 | ₩118,396 | ₩118,892 | ₩116,880 | ₩117,202 | -1.01% | 231.1만 |
|---|
| 2026.03.13 | ₩119,388 | ₩120,609 | ₩118,744 | ₩118,825 | -0.47% | 233.3만 |
|---|
| 2026.03.12 | ₩118,154 | ₩119,764 | ₩117,645 | ₩117,913 | -0.20% | 252.7만 |
|---|
| 2026.03.11 | ₩119,616 | ₩120,582 | ₩117,618 | ₩119,817 | +0.17% | 236.9만 |
|---|
| 2026.03.10 | ₩121,615 | ₩121,937 | ₩119,415 | ₩119,563 | -1.69% | 241.9만 |
|---|
| 2026.03.09 | ₩118,932 | ₩122,192 | ₩116,612 | ₩121,454 | +2.12% | 245.1만 |
|---|
| 2026.03.06 | ₩121,615 | ₩121,843 | ₩119,241 | ₩121,253 | -0.30% | 208.7만 |
|---|
| 2026.03.05 | ₩122,862 | ₩124,807 | ₩122,366 | ₩123,452 | +0.48% | 193.1만 |
|---|
| 2026.03.04 | ₩126,108 | ₩126,162 | ₩123,305 | ₩123,385 | -2.16% | 253만 |
|---|
| 2026.03.03 | ₩124,780 | ₩126,497 | ₩123,841 | ₩125,303 | +0.42% | 226.3만 |
|---|
| 2026.03.02 | ₩125,196 | ₩128,509 | ₩124,740 | ₩127,315 | +1.69% | 149.4만 |
|---|
| 2026.02.27 | ₩127,570 | ₩127,932 | ₩125,330 | ₩126,926 | -0.50% | 310.3만 |
|---|
| 2026.02.26 | ₩128,764 | ₩129,971 | ₩127,758 | ₩129,381 | +0.48% | 159만 |
|---|
| 2026.02.25 | ₩127,288 | ₩128,415 | ₩126,604 | ₩127,785 | +0.39% | 136만 |
|---|
| 2026.02.24 | ₩124,659 | ₩127,423 | ₩123,935 | ₩127,154 | +2.00% | 205.9만 |
|---|
| 2026.02.23 | ₩127,208 | ₩127,516 | ₩123,667 | ₩124,820 | -1.88% | 237.7만 |
|---|
| 2026.02.20 | ₩126,269 | ₩128,442 | ₩125,008 | ₩127,932 | +1.32% | 132.9만 |
|---|
| 2026.02.19 | ₩126,175 | ₩126,725 | ₩124,847 | ₩126,564 | +0.31% | 118.7만 |
|---|
| 2026.02.18 | ₩126,443 | ₩128,281 | ₩125,692 | ₩127,329 | +0.70% | 168.4만 |
|---|
| 2026.02.17 | ₩126,256 | ₩126,819 | ₩124,405 | ₩125,826 | -0.34% | 223.7만 |
|---|
| 2026.02.13 | ₩124,955 | ₩126,162 | ₩123,640 | ₩125,759 | +0.64% | 266.9만 |
|---|
| 2026.02.12 | ₩126,108 | ₩127,610 | ₩124,297 | ₩124,955 | -0.91% | 338.9만 |
|---|
| 2026.02.11 | ₩129,019 | ₩129,180 | ₩125,639 | ₩125,800 | -2.50% | 233.3만 |
|---|
| 2026.02.10 | ₩128,697 | ₩131,004 | ₩128,429 | ₩129,622 | +0.72% | 230.1만 |
|---|
| 2026.02.09 | ₩126,537 | ₩129,622 | ₩126,081 | ₩128,509 | +1.56% | 258.8만 |
|---|
| 2026.02.06 | ₩125,773 | ₩127,718 | ₩124,431 | ₩126,859 | +0.86% | 327.3만 |
|---|
| 2026.02.05 | ₩129,005 | ₩129,502 | ₩122,996 | ₩123,426 | -4.33% | 335.7만 |
|---|
| 2026.02.04 | ₩131,245 | ₩132,788 | ₩124,740 | ₩130,132 | -0.85% | 551만 |
|---|
| 2026.02.03 | ₩142,834 | ₩143,800 | ₩135,336 | ₩137,697 | -3.60% | 389.9만 |
|---|
| 2026.02.02 | ₩141,171 | ₩143,451 | ₩140,433 | ₩143,049 | +1.33% | 200.2만 |
|---|
| 2026.01.30 | ₩140,272 | ₩142,418 | ₩139,011 | ₩141,748 | +1.05% | 263.1만 |
|---|
| 2026.01.29 | ₩142,083 | ₩143,317 | ₩139,669 | ₩140,594 | -1.05% | 226.9만 |
|---|
| 2026.01.28 | ₩141,372 | ₩142,230 | ₩140,299 | ₩141,171 | -0.14% | 113.5만 |
|---|
| 2026.01.27 | ₩142,525 | ₩143,102 | ₩139,789 | ₩141,251 | -0.89% | 110.7만 |
|---|
| 2026.01.26 | ₩141,801 | ₩142,539 | ₩140,929 | ₩142,297 | +0.35% | 108.7만 |
|---|
| 2026.01.23 | ₩143,330 | ₩143,692 | ₩141,640 | ₩141,680 | -1.15% | 97.2만 |
|---|
| 2026.01.22 | ₩142,874 | ₩145,087 | ₩142,740 | ₩143,652 | +0.54% | 122.4만 |
|---|
| 2026.01.21 | ₩140,554 | ₩143,142 | ₩139,709 | ₩142,351 | +1.28% | 135.8만 |
|---|
| 2026.01.20 | ₩141,077 | ₩141,077 | ₩138,649 | ₩139,065 | -1.43% | 221.5만 |
|---|
| 2026.01.16 | ₩144,122 | ₩144,484 | ₩142,177 | ₩142,834 | -0.89% | 189.3만 |
|---|
| 2026.01.15 | ₩143,464 | ₩145,020 | ₩143,022 | ₩143,947 | +0.34% | 123.6만 |
|---|
| 2026.01.14 | ₩138,314 | ₩142,378 | ₩138,274 | ₩142,284 | +2.87% | 227.8만 |
|---|
| 2026.01.13 | ₩143,210 | ₩143,330 | ₩137,590 | ₩138,837 | -3.05% | 253.9만 |
|---|
| 2026.01.12 | ₩144,819 | ₩144,819 | ₩142,378 | ₩143,303 | -1.05% | 150만 |
|---|
| 2026.01.09 | ₩145,932 | ₩146,818 | ₩143,894 | ₩143,934 | -1.37% | 206.5만 |
|---|
| 2026.01.08 | ₩141,949 | ₩146,120 | ₩141,412 | ₩145,624 | +2.59% | 152.9만 |
|---|
| 2026.01.07 | ₩145,852 | ₩146,348 | ₩139,964 | ₩142,177 | -2.52% | 214.7만 |
|---|
| 2026.01.06 | ₩143,022 | ₩146,630 | ₩142,888 | ₩146,214 | +2.23% | 166.7만 |
|---|
| 2026.01.05 | ₩139,843 | ₩145,141 | ₩139,494 | ₩142,834 | +2.14% | 265.2만 |
|---|
| 2026.01.02 | ₩137,442 | ₩140,366 | ₩136,436 | ₩140,339 | +2.11% | 132.4만 |
|---|
| 2025.12.31 | ₩139,239 | ₩139,306 | ₩137,241 | ₩137,321 | -1.38% | 115.5만 |
|---|
| 2025.12.30 | ₩139,964 | ₩140,165 | ₩138,944 | ₩139,011 | -0.68% | 170.3만 |
|---|
| 2025.12.29 | ₩140,259 | ₩140,755 | ₩139,722 | ₩140,205 | -0.04% | 114.6만 |
|---|
| 2025.12.26 | ₩140,540 | ₩141,399 | ₩139,829 | ₩140,500 | -0.03% | 76만 |
|---|
| 2025.12.24 | ₩139,897 | ₩140,621 | ₩138,984 | ₩140,406 | +0.36% | 53.5만 |
|---|
| 2025.12.23 | ₩140,594 | ₩141,104 | ₩139,454 | ₩139,534 | -0.75% | 163.4만 |
|---|
| 2025.12.22 | ₩138,287 | ₩140,607 | ₩138,153 | ₩140,567 | +1.65% | 208.7만 |
|---|
| 2025.12.19 | ₩138,582 | ₩139,212 | ₩137,590 | ₩138,528 | -0.04% | 264.4만 |
|---|
| 2025.12.18 | ₩140,205 | ₩141,385 | ₩138,421 | ₩138,582 | -1.16% | 128만 |
|---|
| 2025.12.17 | ₩139,870 | ₩142,257 | ₩139,186 | ₩139,360 | -0.36% | 208.9만 |
|---|
| 2025.12.16 | ₩139,829 | ₩140,138 | ₩138,327 | ₩139,387 | -0.32% | 371.3만 |
|---|
| 2025.12.15 | ₩139,467 | ₩141,385 | ₩138,314 | ₩138,984 | -0.35% | 252.1만 |
|---|
| 2025.12.12 | ₩140,996 | ₩141,815 | ₩139,990 | ₩140,701 | -0.21% | 170.7만 |
|---|
| 2025.12.11 | ₩138,005 | ₩141,801 | ₩138,005 | ₩140,782 | +2.01% | 199만 |
|---|
| 2025.12.10 | ₩139,387 | ₩140,701 | ₩135,685 | ₩138,904 | -0.35% | 354만 |
|---|
| 2025.12.09 | ₩140,165 | ₩141,976 | ₩140,165 | ₩141,332 | +0.83% | 141.1만 |
|---|
| 2025.12.08 | ₩143,169 | ₩143,370 | ₩140,044 | ₩140,192 | -2.08% | 163.7만 |
|---|
| 2025.12.05 | ₩141,707 | ₩143,652 | ₩141,157 | ₩142,955 | +0.88% | 152.9만 |
|---|
| 2025.12.04 | ₩141,157 | ₩142,660 | ₩140,554 | ₩141,895 | +0.52% | 144만 |
|---|
| 2025.12.03 | ₩137,657 | ₩141,090 | ₩137,657 | ₩140,903 | +2.36% | 195.4만 |
|---|
| 2025.12.02 | ₩137,107 | ₩138,461 | ₩136,275 | ₩137,442 | +0.24% | 172.5만 |
|---|
| 2025.12.01 | ₩136,074 | ₩137,925 | ₩135,940 | ₩136,262 | +0.14% | 194.5만 |
|---|
| 2025.11.28 | ₩136,932 | ₩138,300 | ₩136,838 | ₩137,321 | +0.28% | 93.7만 |
|---|
| 2025.11.26 | ₩135,645 | ₩137,281 | ₩135,645 | ₩136,932 | +0.95% | 140.1만 |
|---|
| 2025.11.25 | ₩134,478 | ₩136,074 | ₩133,606 | ₩135,645 | +0.87% | 169.1만 |
|---|
| 2025.11.24 | ₩134,974 | ₩135,309 | ₩133,324 | ₩134,733 | -0.18% | 212.9만 |
|---|
| 2025.11.21 | ₩131,098 | ₩135,323 | ₩130,990 | ₩134,545 | +2.63% | 214.4만 |
|---|
| 2025.11.20 | ₩132,452 | ₩133,753 | ₩129,810 | ₩130,521 | -1.46% | 174.8만 |
|---|
| 2025.11.19 | ₩130,950 | ₩131,661 | ₩129,971 | ₩130,655 | -0.23% | 189.2만 |
|---|
| 2025.11.18 | ₩129,488 | ₩132,104 | ₩128,670 | ₩130,749 | +0.97% | 158.6만 |
|---|
| 2025.11.17 | ₩136,369 | ₩136,369 | ₩129,542 | ₩130,668 | -4.18% | 217.3만 |
|---|
| 2025.11.14 | ₩137,536 | ₩138,475 | ₩136,221 | ₩136,436 | -0.80% | 154.5만 |
|---|
| 2025.11.13 | ₩140,178 | ₩141,171 | ₩138,971 | ₩139,119 | -0.76% | 121.5만 |
|---|
| 2025.11.12 | ₩139,360 | ₩141,198 | ₩139,360 | ₩140,527 | +0.84% | 143.1만 |
|---|
| 2025.11.11 | ₩138,555 | ₩139,588 | ₩138,421 | ₩139,052 | +0.36% | 118.6만 |
|---|
| 2025.11.10 | ₩138,609 | ₩139,159 | ₩136,141 | ₩138,153 | -0.33% | 166.2만 |
|---|
| 2025.11.07 | ₩136,436 | ₩137,818 | ₩135,135 | ₩137,697 | +0.92% | 184.3만 |
|---|
| 2025.11.06 | ₩136,999 | ₩138,327 | ₩135,832 | ₩137,013 | +0.01% | 144.1만 |
|---|
| 2025.11.05 | ₩136,128 | ₩137,804 | ₩135,202 | ₩137,321 | +0.88% | 161.6만 |
|---|
| 2025.11.04 | ₩135,497 | ₩137,549 | ₩134,558 | ₩135,832 | +0.25% | 178.5만 |
|---|
| 2025.11.03 | ₩137,080 | ₩137,080 | ₩134,236 | ₩136,423 | -0.48% | 173.9만 |
|---|
| 2025.10.31 | ₩137,965 | ₩139,722 | ₩132,788 | ₩137,522 | -0.32% | 353.1만 |
|---|
| 2025.10.30 | ₩138,542 | ₩139,414 | ₩136,812 | ₩136,986 | -1.12% | 211.3만 |
|---|
| 2025.10.29 | ₩140,514 | ₩140,822 | ₩138,569 | ₩138,837 | -1.19% | 187.4만 |
|---|
| 2025.10.28 | ₩140,634 | ₩141,291 | ₩139,132 | ₩140,782 | +0.10% | 116.2만 |
|---|
| 2025.10.27 | ₩140,876 | ₩142,177 | ₩140,165 | ₩140,715 | -0.11% | 127.2만 |
|---|
| 2025.10.24 | ₩139,065 | ₩139,977 | ₩138,354 | ₩138,891 | -0.13% | 105.4만 |
|---|
| 2025.10.23 | ₩137,938 | ₩138,622 | ₩136,664 | ₩137,469 | -0.34% | 103.8만 |
|---|
| 2025.10.22 | ₩139,132 | ₩139,320 | ₩136,570 | ₩137,831 | -0.94% | 134.6만 |
|---|
| 2025.10.21 | ₩139,508 | ₩140,835 | ₩139,427 | ₩139,829 | +0.23% | 98.2만 |
|---|
| 2025.10.20 | ₩139,454 | ₩140,728 | ₩139,360 | ₩139,816 | +0.26% | 113.1만 |
|---|
| 2025.10.17 | ₩138,193 | ₩139,588 | ₩136,208 | ₩139,092 | +0.65% | 435.4만 |
|---|
| 2025.10.16 | ₩142,391 | ₩142,606 | ₩137,898 | ₩138,354 | -2.84% | 113.6만 |
|---|
| 2025.10.15 | ₩143,411 | ₩144,108 | ₩140,031 | ₩141,788 | -1.13% | 96.1만 |
|---|
| 2025.10.14 | ₩140,138 | ₩143,786 | ₩139,829 | ₩142,351 | +1.58% | 119.5만 |
|---|
| 2025.10.13 | ₩140,232 | ₩142,525 | ₩139,280 | ₩141,318 | +0.77% | 162.2만 |
|---|
| 2025.10.10 | ₩143,236 | ₩146,455 | ₩135,792 | ₩136,047 | -5.02% | 208.1만 |
|---|