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 | ₩140,124 | ₩141,800 | ₩139,454 | ₩141,009 | +0.63% | 149.9만 |
| 2026.10.08 | ₩138,823 | ₩140,593 | ₩138,113 | ₩139,762 | +0.68% | 283.5만 |
| 2026.10.07 | ₩138,367 | ₩139,816 | ₩137,509 | ₩139,547 | +0.85% | 174.1만 |
| 2026.10.06 | ₩139,695 | ₩140,191 | ₩138,367 | ₩138,917 | -0.56% | 121.3만 |
| 2026.10.05 | ₩139,749 | ₩140,272 | ₩137,201 | ₩139,360 | -0.28% | 184.9만 |
| 2026.10.02 | ₩143,020 | ₩143,490 | ₩140,151 | ₩140,285 | -1.91% | 162만 |
| 2026.10.01 | ₩139,521 | ₩142,658 | ₩139,051 | ₩141,907 | +1.71% | 212.3만 |
| 2026.09.30 | ₩140,848 | ₩140,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,521 |
| -0.94% |
| 189.4만 |
| 2026.09.29 | ₩139,199 | ₩140,298 | ₩138,354 | ₩140,137 | +0.67% | 128.6만 |
|---|
| 2026.09.28 | ₩140,567 | ₩141,009 | ₩137,992 | ₩139,199 | -0.97% | 139.3만 |
|---|
| 2026.09.25 | ₩140,607 | ₩141,854 | ₩139,615 | ₩141,478 | +0.62% | 102.1만 |
|---|
| 2026.09.24 | ₩139,923 | ₩140,660 | ₩138,086 | ₩139,816 | -0.08% | 136.7만 |
|---|
| 2026.09.23 | ₩138,944 | ₩141,358 | ₩138,743 | ₩140,218 | +0.92% | 135.9만 |
|---|
| 2026.09.22 | ₩141,143 | ₩141,264 | ₩137,523 | ₩139,682 | -1.04% | 160.8만 |
|---|
| 2026.09.21 | ₩140,419 | ₩140,701 | ₩138,622 | ₩140,298 | -0.09% | 147.5만 |
|---|
| 2026.09.18 | ₩137,898 | ₩140,486 | ₩137,013 | ₩139,668 | +1.28% | 288.5만 |
|---|
| 2026.09.17 | ₩139,118 | ₩139,118 | ₩137,603 | ₩137,898 | -0.88% | 160.9만 |
|---|
| 2026.09.16 | ₩139,950 | ₩140,272 | ₩136,034 | ₩137,308 | -1.89% | 153.1만 |
|---|
| 2026.09.15 | ₩140,392 | ₩140,982 | ₩138,904 | ₩139,762 | -0.45% | 218.2만 |
|---|
| 2026.09.14 | ₩142,712 | ₩143,463 | ₩140,929 | ₩141,867 | -0.59% | 193.7만 |
|---|
| 2026.09.11 | ₩145,488 | ₩145,850 | ₩141,612 | ₩142,524 | -2.04% | 152.1만 |
|---|
| 2026.09.10 | ₩144,348 | ₩145,018 | ₩143,141 | ₩144,214 | -0.09% | 110.2만 |
|---|
| 2026.09.09 | ₩146,775 | ₩146,989 | ₩144,375 | ₩144,469 | -1.57% | 121.9만 |
|---|
| 2026.09.08 | ₩146,869 | ₩147,821 | ₩145,541 | ₩146,721 | -0.10% | 136.4만 |
|---|
| 2026.09.04 | ₩147,043 | ₩147,848 | ₩145,555 | ₩147,204 | +0.11% | 98.9만 |
|---|
| 2026.09.03 | ₩147,499 | ₩149,779 | ₩146,708 | ₩148,679 | +0.80% | 90.6만 |
|---|
| 2026.09.02 | ₩146,547 | ₩148,666 | ₩146,319 | ₩146,668 | +0.08% | 108.7만 |
|---|
| 2026.09.01 | ₩146,467 | ₩148,853 | ₩145,501 | ₩146,131 | -0.23% | 132.6만 |
|---|
| 2026.08.31 | ₩148,880 | ₩149,685 | ₩147,016 | ₩149,215 | +0.23% | 258.4만 |
|---|
| 2026.08.28 | ₩151,106 | ₩151,978 | ₩148,478 | ₩149,162 | -1.29% | 105.9만 |
|---|
| 2026.08.27 | ₩150,047 | ₩152,045 | ₩149,846 | ₩150,664 | +0.41% | 85.9만 |
|---|
| 2026.08.26 | ₩151,924 | ₩152,179 | ₩149,980 | ₩150,918 | -0.66% | 68.3만 |
|---|
| 2026.08.25 | ₩150,583 | ₩151,736 | ₩149,497 | ₩151,347 | +0.51% | 84.5만 |
|---|
| 2026.08.24 | ₩149,054 | ₩150,650 | ₩148,183 | ₩150,583 | +1.03% | 166.6만 |
|---|
| 2026.08.21 | ₩152,139 | ₩152,983 | ₩149,349 | ₩149,524 | -1.72% | 127.6만 |
|---|
| 2026.08.20 | ₩150,489 | ₩152,152 | ₩150,208 | ₩150,436 | -0.04% | 119.5만 |
|---|
| 2026.08.19 | ₩149,041 | ₩151,991 | ₩148,612 | ₩150,489 | +0.97% | 120.8만 |
|---|
| 2026.08.18 | ₩148,009 | ₩149,202 | ₩146,694 | ₩147,928 | -0.05% | 113.3만 |
|---|
| 2026.08.17 | ₩148,129 | ₩149,189 | ₩147,419 | ₩148,116 | -0.01% | 169.3만 |
|---|
| 2026.08.14 | ₩148,746 | ₩149,470 | ₩147,177 | ₩148,250 | -0.33% | 102.7만 |
|---|
| 2026.08.13 | ₩150,436 | ₩150,757 | ₩147,137 | ₩149,242 | -0.79% | 153.8만 |
|---|
| 2026.08.12 | ₩152,863 | ₩153,010 | ₩148,612 | ₩149,403 | -2.26% | 158.7만 |
|---|
| 2026.08.11 | ₩152,474 | ₩154,217 | ₩152,273 | ₩152,527 | +0.04% | 109만 |
|---|
| 2026.08.10 | ₩152,366 | ₩153,546 | ₩152,152 | ₩152,554 | +0.12% | 158.7만 |
|---|
| 2026.08.07 | ₩153,158 | ₩153,453 | ₩151,307 | ₩152,889 | -0.18% | 155.8만 |
|---|
| 2026.08.06 | ₩154,928 | ₩155,357 | ₩151,616 | ₩152,353 | -1.66% | 245.6만 |
|---|
| 2026.08.05 | ₩154,834 | ₩156,778 | ₩154,043 | ₩154,177 | -0.42% | 170.1만 |
|---|
| 2026.08.04 | ₩153,104 | ₩155,732 | ₩150,838 | ₩155,263 | +1.41% | 255.7만 |
|---|
| 2026.08.03 | ₩149,846 | ₩152,997 | ₩148,076 | ₩152,206 | +1.57% | 249.5만 |
|---|
| 2026.07.31 | ₩154,378 | ₩155,638 | ₩147,834 | ₩149,846 | -2.94% | 518.8만 |
|---|
| 2026.07.30 | ₩160,238 | ₩160,747 | ₩157,864 | ₩159,943 | -0.18% | 254.1만 |
|---|
| 2026.07.29 | ₩161,002 | ₩162,919 | ₩159,044 | ₩159,393 | -1.00% | 189.2만 |
|---|
| 2026.07.28 | ₩160,264 | ₩163,590 | ₩159,822 | ₩163,161 | +1.81% | 291.9만 |
|---|
| 2026.07.27 | ₩158,025 | ₩160,103 | ₩156,993 | ₩159,849 | +1.15% | 123.4만 |
|---|
| 2026.07.24 | ₩154,874 | ₩156,765 | ₩154,150 | ₩156,215 | +0.87% | 143.3만 |
|---|
| 2026.07.23 | ₩154,525 | ₩154,954 | ₩152,702 | ₩154,136 | -0.25% | 104.5만 |
|---|
| 2026.07.22 | ₩156,805 | ₩157,945 | ₩155,062 | ₩155,558 | -0.80% | 134만 |
|---|
| 2026.07.21 | ₩156,215 | ₩158,173 | ₩155,866 | ₩157,703 | +0.95% | 191.5만 |
|---|
| 2026.07.20 | ₩158,226 | ₩158,226 | ₩155,491 | ₩156,201 | -1.28% | 160.9만 |
|---|
| 2026.07.17 | ₩157,864 | ₩158,843 | ₩155,987 | ₩157,355 | -0.32% | 214.5만 |
|---|
| 2026.07.16 | ₩159,004 | ₩160,868 | ₩159,004 | ₩159,393 | +0.24% | 173.3만 |
|---|
| 2026.07.15 | ₩158,106 | ₩160,559 | ₩157,904 | ₩159,004 | +0.57% | 169.4만 |
|---|
| 2026.07.14 | ₩153,399 | ₩156,201 | ₩153,225 | ₩155,638 | +1.46% | 218.7만 |
|---|
| 2026.07.13 | ₩158,964 | ₩159,648 | ₩151,602 | ₩152,393 | -4.13% | 279.5만 |
|---|
| 2026.07.10 | ₩159,540 | ₩160,774 | ₩158,803 | ₩158,964 | -0.36% | 178.5만 |
|---|
| 2026.07.09 | ₩158,240 | ₩161,069 | ₩156,657 | ₩156,952 | -0.81% | 292.2만 |
|---|
| 2026.07.08 | ₩160,600 | ₩160,600 | ₩155,692 | ₩158,173 | -1.51% | 195.2만 |
|---|
| 2026.07.07 | ₩160,854 | ₩162,477 | ₩160,130 | ₩161,123 | +0.17% | 175.8만 |
|---|
| 2026.07.06 | ₩158,910 | ₩161,471 | ₩157,931 | ₩159,728 | +0.51% | 211만 |
|---|
| 2026.07.02 | ₩156,067 | ₩159,084 | ₩156,067 | ₩158,964 | +1.86% | 145만 |
|---|
| 2026.07.01 | ₩151,481 | ₩157,609 | ₩151,481 | ₩155,692 | +2.78% | 218.5만 |
|---|
| 2026.06.30 | ₩153,359 | ₩156,336 | ₩151,709 | ₩152,447 | -0.59% | 292.8만 |
|---|
| 2026.06.29 | ₩147,646 | ₩153,600 | ₩147,311 | ₩153,372 | +3.88% | 403.5만 |
|---|
| 2026.06.26 | ₩142,752 | ₩148,478 | ₩142,337 | ₩147,861 | +3.58% | 383.2만 |
|---|
| 2026.06.25 | ₩142,323 | ₩145,461 | ₩141,934 | ₩142,591 | +0.19% | 177.2만 |
|---|
| 2026.06.24 | ₩142,202 | ₩142,846 | ₩139,990 | ₩141,063 | -0.80% | 188.1만 |
|---|
| 2026.06.23 | ₩143,744 | ₩144,683 | ₩142,001 | ₩142,135 | -1.12% | 213만 |
|---|
| 2026.06.22 | ₩144,817 | ₩146,936 | ₩144,428 | ₩144,804 | -0.01% | 243.4만 |
|---|
| 2026.06.18 | ₩146,279 | ₩146,601 | ₩143,154 | ₩144,348 | -1.32% | 463.8만 |
|---|
| 2026.06.17 | ₩145,219 | ₩147,016 | ₩144,522 | ₩144,978 | -0.17% | 240.8만 |
|---|
| 2026.06.16 | ₩146,721 | ₩147,499 | ₩145,582 | ₩146,078 | -0.44% | 152.2만 |
|---|
| 2026.06.15 | ₩146,989 | ₩148,639 | ₩145,461 | ₩145,635 | -0.92% | 201.3만 |
|---|
| 2026.06.12 | ₩146,292 | ₩148,183 | ₩145,823 | ₩147,016 | +0.49% | 202.1만 |
|---|
| 2026.06.11 | ₩143,329 | ₩145,246 | ₩141,814 | ₩145,179 | +1.29% | 215.6만 |
|---|
| 2026.06.10 | ₩142,377 | ₩146,292 | ₩141,183 | ₩142,712 | +0.24% | 298.9만 |
|---|
| 2026.06.09 | ₩142,471 | ₩144,227 | ₩140,258 | ₩142,015 | -0.32% | 183.4만 |
|---|
| 2026.06.08 | ₩142,095 | ₩142,833 | ₩140,902 | ₩141,398 | -0.49% | 169만 |
|---|
| 2026.06.05 | ₩142,833 | ₩143,785 | ₩141,116 | ₩142,122 | -0.50% | 148.3만 |
|---|
| 2026.06.04 | ₩140,848 | ₩145,085 | ₩140,231 | ₩143,423 | +1.83% | 155.5만 |
|---|
| 2026.06.03 | ₩138,113 | ₩139,641 | ₩136,289 | ₩139,467 | +0.98% | 218.3만 |
|---|
| 2026.06.02 | ₩139,775 | ₩141,183 | ₩139,145 | ₩139,869 | +0.07% | 154.3만 |
|---|
| 2026.06.01 | ₩139,266 | ₩141,693 | ₩138,689 | ₩139,346 | +0.06% | 250.9만 |
|---|
| 2026.05.29 | ₩138,528 | ₩142,068 | ₩138,461 | ₩140,164 | +1.18% | 424.3만 |
|---|
| 2026.05.28 | ₩139,185 | ₩139,762 | ₩138,099 | ₩138,850 | -0.24% | 161.7만 |
|---|
| 2026.05.27 | ₩139,682 | ₩141,183 | ₩139,011 | ₩140,124 | +0.32% | 127.7만 |
|---|
| 2026.05.26 | ₩139,547 | ₩140,097 | ₩138,448 | ₩139,212 | -0.24% | 126.1만 |
|---|
| 2026.05.22 | ₩137,509 | ₩138,971 | ₩136,825 | ₩138,636 | +0.82% | 200.6만 |
|---|
| 2026.05.21 | ₩136,021 | ₩136,946 | ₩134,760 | ₩136,705 | +0.50% | 134만 |
|---|
| 2026.05.20 | ₩136,665 | ₩138,233 | ₩135,257 | ₩136,544 | -0.09% | 160.4만 |
|---|
| 2026.05.19 | ₩136,370 | ₩137,415 | ₩135,082 | ₩136,396 | +0.02% | 173.2만 |
|---|
| 2026.05.18 | ₩135,847 | ₩137,617 | ₩135,190 | ₩137,281 | +1.06% | 167.7만 |
|---|
| 2026.05.15 | ₩136,638 | ₩137,563 | ₩135,712 | ₩136,785 | +0.11% | 204.7만 |
|---|
| 2026.05.14 | ₩139,011 | ₩139,440 | ₩136,960 | ₩137,322 | -1.22% | 207.5만 |
|---|
| 2026.05.13 | ₩137,657 | ₩139,601 | ₩136,316 | ₩138,126 | +0.34% | 261.2만 |
|---|
| 2026.05.12 | ₩139,400 | ₩139,628 | ₩135,029 | ₩137,898 | -1.08% | 286.6만 |
|---|
| 2026.05.11 | ₩141,183 | ₩141,747 | ₩140,191 | ₩140,459 | -0.51% | 140.1만 |
|---|
| 2026.05.08 | ₩139,480 | ₩141,559 | ₩137,187 | ₩141,237 | +1.26% | 150.6만 |
|---|
| 2026.05.07 | ₩141,438 | ₩142,538 | ₩137,724 | ₩138,904 | -1.79% | 212.3만 |
|---|
| 2026.05.06 | ₩140,634 | ₩143,382 | ₩140,164 | ₩142,310 | +1.19% | 212만 |
|---|
| 2026.05.05 | ₩138,435 | ₩140,044 | ₩136,477 | ₩139,601 | +0.84% | 188.8만 |
|---|
| 2026.05.04 | ₩137,818 | ₩139,199 | ₩136,825 | ₩138,220 | +0.29% | 178.4만 |
|---|
| 2026.05.01 | ₩139,118 | ₩139,641 | ₩137,134 | ₩138,676 | -0.32% | 225.2만 |
|---|
| 2026.04.30 | ₩135,833 | ₩138,488 | ₩133,808 | ₩137,952 | +1.56% | 439만 |
|---|
| 2026.04.29 | ₩134,439 | ₩135,900 | ₩133,527 | ₩134,720 | +0.21% | 255만 |
|---|
| 2026.04.28 | ₩136,423 | ₩136,597 | ₩134,211 | ₩135,122 | -0.95% | 232.7만 |
|---|
| 2026.04.27 | ₩132,561 | ₩136,302 | ₩132,561 | ₩135,914 | +2.53% | 196.5만 |
|---|
| 2026.04.24 | ₩133,420 | ₩133,943 | ₩132,387 | ₩132,830 | -0.44% | 151.9만 |
|---|
| 2026.04.23 | ₩134,184 | ₩134,868 | ₩132,280 | ₩133,406 | -0.58% | 219.8만 |
|---|
| 2026.04.22 | ₩134,090 | ₩135,176 | ₩132,615 | ₩134,412 | +0.24% | 165.4만 |
|---|
| 2026.04.21 | ₩131,891 | ₩134,318 | ₩131,569 | ₩132,937 | +0.79% | 279만 |
|---|
| 2026.04.20 | ₩129,598 | ₩131,730 | ₩129,437 | ₩131,542 | +1.50% | 162.1만 |
|---|
| 2026.04.17 | ₩129,062 | ₩131,368 | ₩128,767 | ₩130,040 | +0.76% | 211만 |
|---|
| 2026.04.16 | ₩129,115 | ₩129,585 | ₩127,479 | ₩128,391 | -0.56% | 134.6만 |
|---|
| 2026.04.15 | ₩129,021 | ₩129,960 | ₩128,056 | ₩128,874 | -0.11% | 154만 |
|---|
| 2026.04.14 | ₩127,265 | ₩129,182 | ₩126,796 | ₩128,512 | +0.98% | 185.2만 |
|---|
| 2026.04.13 | ₩122,746 | ₩126,648 | ₩122,344 | ₩126,541 | +3.09% | 201.7만 |
|---|
| 2026.04.10 | ₩123,577 | ₩125,106 | ₩122,612 | ₩122,679 | -0.73% | 165.8만 |
|---|
| 2026.04.09 | ₩122,491 | ₩124,100 | ₩121,700 | ₩123,577 | +0.89% | 213.5만 |
|---|
| 2026.04.08 | ₩122,518 | ₩123,886 | ₩121,687 | ₩123,108 | +0.48% | 226.9만 |
|---|
| 2026.04.07 | ₩119,635 | ₩120,145 | ₩117,449 | ₩119,635 | 0.00% | 292.7만 |
|---|
| 2026.04.06 | ₩120,735 | ₩121,177 | ₩119,514 | ₩119,783 | -0.79% | 190.8만 |
|---|
| 2026.04.02 | ₩118,670 | ₩121,901 | ₩117,664 | ₩120,909 | +1.89% | 210.7만 |
|---|
| 2026.04.01 | ₩121,191 | ₩122,357 | ₩120,212 | ₩120,507 | -0.56% | 253.9만 |
|---|
| 2026.03.31 | ₩120,909 | ₩122,518 | ₩119,581 | ₩120,869 | -0.03% | 320.4만 |
|---|
| 2026.03.30 | ₩119,944 | ₩121,204 | ₩118,817 | ₩119,380 | -0.47% | 301.4만 |
|---|
| 2026.03.27 | ₩120,158 | ₩121,016 | ₩118,281 | ₩118,603 | -1.29% | 291.7만 |
|---|
| 2026.03.26 | ₩119,863 | ₩121,861 | ₩119,367 | ₩120,989 | +0.94% | 301만 |
|---|
| 2026.03.25 | ₩120,601 | ₩121,445 | ₩118,576 | ₩120,118 | -0.40% | 262.7만 |
|---|
| 2026.03.24 | ₩116,819 | ₩119,488 | ₩116,243 | ₩119,072 | +1.93% | 256.3만 |
|---|
| 2026.03.23 | ₩117,463 | ₩119,045 | ₩116,296 | ₩117,972 | +0.43% | 221.3만 |
|---|
| 2026.03.20 | ₩116,591 | ₩117,275 | ₩114,271 | ₩115,572 | -0.87% | 943.8만 |
|---|
| 2026.03.19 | ₩116,658 | ₩118,066 | ₩115,760 | ₩116,779 | +0.10% | 248.3만 |
|---|
| 2026.03.18 | ₩117,262 | ₩119,179 | ₩117,235 | ₩117,342 | +0.07% | 248만 |
|---|
| 2026.03.17 | ₩118,482 | ₩120,145 | ₩117,879 | ₩118,522 | +0.03% | 249.6만 |
|---|
| 2026.03.16 | ₩118,361 | ₩118,857 | ₩116,846 | ₩117,168 | -1.01% | 231.1만 |
|---|
| 2026.03.13 | ₩119,354 | ₩120,574 | ₩118,710 | ₩118,790 | -0.47% | 233.3만 |
|---|
| 2026.03.12 | ₩118,120 | ₩119,729 | ₩117,610 | ₩117,879 | -0.20% | 252.7만 |
|---|
| 2026.03.11 | ₩119,581 | ₩120,547 | ₩117,584 | ₩119,783 | +0.17% | 236.9만 |
|---|
| 2026.03.10 | ₩121,579 | ₩121,901 | ₩119,380 | ₩119,528 | -1.69% | 241.9만 |
|---|
| 2026.03.09 | ₩118,898 | ₩122,156 | ₩116,578 | ₩121,418 | +2.12% | 245.1만 |
|---|
| 2026.03.06 | ₩121,579 | ₩121,807 | ₩119,206 | ₩121,217 | -0.30% | 208.7만 |
|---|
| 2026.03.05 | ₩122,826 | ₩124,771 | ₩122,330 | ₩123,416 | +0.48% | 193.1만 |
|---|
| 2026.03.04 | ₩126,071 | ₩126,125 | ₩123,269 | ₩123,349 | -2.16% | 253만 |
|---|
| 2026.03.03 | ₩124,744 | ₩126,460 | ₩123,805 | ₩125,267 | +0.42% | 226.3만 |
|---|
| 2026.03.02 | ₩125,160 | ₩128,472 | ₩124,704 | ₩127,278 | +1.69% | 149.4만 |
|---|
| 2026.02.27 | ₩127,533 | ₩127,895 | ₩125,294 | ₩126,889 | -0.50% | 310.3만 |
|---|
| 2026.02.26 | ₩128,726 | ₩129,933 | ₩127,721 | ₩129,343 | +0.48% | 159만 |
|---|
| 2026.02.25 | ₩127,251 | ₩128,378 | ₩126,568 | ₩127,748 | +0.39% | 136만 |
|---|
| 2026.02.24 | ₩124,623 | ₩127,386 | ₩123,899 | ₩127,117 | +2.00% | 205.9만 |
|---|
| 2026.02.23 | ₩127,171 | ₩127,479 | ₩123,631 | ₩124,784 | -1.88% | 237.7만 |
|---|
| 2026.02.20 | ₩126,232 | ₩128,405 | ₩124,972 | ₩127,895 | +1.32% | 132.9만 |
|---|
| 2026.02.19 | ₩126,138 | ₩126,688 | ₩124,811 | ₩126,527 | +0.31% | 118.7만 |
|---|
| 2026.02.18 | ₩126,407 | ₩128,244 | ₩125,656 | ₩127,292 | +0.70% | 168.4만 |
|---|
| 2026.02.17 | ₩126,219 | ₩126,782 | ₩124,368 | ₩125,790 | -0.34% | 223.7만 |
|---|
| 2026.02.13 | ₩124,918 | ₩126,125 | ₩123,604 | ₩125,723 | +0.64% | 266.9만 |
|---|
| 2026.02.12 | ₩126,071 | ₩127,573 | ₩124,261 | ₩124,918 | -0.91% | 338.9만 |
|---|
| 2026.02.11 | ₩128,981 | ₩129,142 | ₩125,602 | ₩125,763 | -2.50% | 233.3만 |
|---|
| 2026.02.10 | ₩128,659 | ₩130,966 | ₩128,391 | ₩129,585 | +0.72% | 230.1만 |
|---|
| 2026.02.09 | ₩126,501 | ₩129,585 | ₩126,045 | ₩128,472 | +1.56% | 258.8만 |
|---|
| 2026.02.06 | ₩125,736 | ₩127,680 | ₩124,395 | ₩126,822 | +0.86% | 327.3만 |
|---|
| 2026.02.05 | ₩128,968 | ₩129,464 | ₩122,961 | ₩123,390 | -4.33% | 335.7만 |
|---|
| 2026.02.04 | ₩131,207 | ₩132,749 | ₩124,704 | ₩130,094 | -0.85% | 551만 |
|---|
| 2026.02.03 | ₩142,792 | ₩143,758 | ₩135,297 | ₩137,657 | -3.60% | 389.9만 |
|---|
| 2026.02.02 | ₩141,130 | ₩143,409 | ₩140,392 | ₩143,007 | +1.33% | 200.2만 |
|---|
| 2026.01.30 | ₩140,231 | ₩142,377 | ₩138,971 | ₩141,706 | +1.05% | 263.1만 |
|---|
| 2026.01.29 | ₩142,042 | ₩143,275 | ₩139,628 | ₩140,553 | -1.05% | 226.9만 |
|---|
| 2026.01.28 | ₩141,331 | ₩142,189 | ₩140,258 | ₩141,130 | -0.14% | 113.5만 |
|---|
| 2026.01.27 | ₩142,484 | ₩143,061 | ₩139,749 | ₩141,210 | -0.89% | 110.7만 |
|---|
| 2026.01.26 | ₩141,760 | ₩142,497 | ₩140,888 | ₩142,256 | +0.35% | 108.7만 |
|---|
| 2026.01.23 | ₩143,289 | ₩143,651 | ₩141,599 | ₩141,639 | -1.15% | 97.2만 |
|---|
| 2026.01.22 | ₩142,833 | ₩145,045 | ₩142,699 | ₩143,610 | +0.54% | 122.4만 |
|---|
| 2026.01.21 | ₩140,513 | ₩143,101 | ₩139,668 | ₩142,310 | +1.28% | 135.8만 |
|---|
| 2026.01.20 | ₩141,036 | ₩141,036 | ₩138,609 | ₩139,025 | -1.43% | 221.5만 |
|---|
| 2026.01.16 | ₩144,080 | ₩144,442 | ₩142,135 | ₩142,792 | -0.89% | 189.3만 |
|---|
| 2026.01.15 | ₩143,423 | ₩144,978 | ₩142,980 | ₩143,905 | +0.34% | 123.6만 |
|---|
| 2026.01.14 | ₩138,274 | ₩142,337 | ₩138,233 | ₩142,243 | +2.87% | 227.8만 |
|---|
| 2026.01.13 | ₩143,168 | ₩143,289 | ₩137,550 | ₩138,797 | -3.05% | 253.9만 |
|---|
| 2026.01.12 | ₩144,777 | ₩144,777 | ₩142,337 | ₩143,262 | -1.05% | 150만 |
|---|
| 2026.01.09 | ₩145,890 | ₩146,775 | ₩143,852 | ₩143,892 | -1.37% | 206.5만 |
|---|
| 2026.01.08 | ₩141,907 | ₩146,078 | ₩141,371 | ₩145,582 | +2.59% | 152.9만 |
|---|
| 2026.01.07 | ₩145,809 | ₩146,306 | ₩139,923 | ₩142,135 | -2.52% | 214.7만 |
|---|
| 2026.01.06 | ₩142,980 | ₩146,587 | ₩142,846 | ₩146,172 | +2.23% | 166.7만 |
|---|
| 2026.01.05 | ₩139,802 | ₩145,099 | ₩139,454 | ₩142,792 | +2.14% | 265.2만 |
|---|
| 2026.01.02 | ₩137,402 | ₩140,325 | ₩136,396 | ₩140,298 | +2.11% | 132.4만 |
|---|
| 2025.12.31 | ₩139,199 | ₩139,266 | ₩137,201 | ₩137,281 | -1.38% | 115.5만 |
|---|
| 2025.12.30 | ₩139,923 | ₩140,124 | ₩138,904 | ₩138,971 | -0.68% | 170.3만 |
|---|
| 2025.12.29 | ₩140,218 | ₩140,714 | ₩139,682 | ₩140,164 | -0.04% | 114.6만 |
|---|
| 2025.12.26 | ₩140,500 | ₩141,358 | ₩139,789 | ₩140,459 | -0.03% | 76만 |
|---|
| 2025.12.24 | ₩139,856 | ₩140,580 | ₩138,944 | ₩140,365 | +0.36% | 53.5만 |
|---|
| 2025.12.23 | ₩140,553 | ₩141,063 | ₩139,413 | ₩139,494 | -0.75% | 163.4만 |
|---|
| 2025.12.22 | ₩138,247 | ₩140,567 | ₩138,113 | ₩140,526 | +1.65% | 208.7만 |
|---|
| 2025.12.19 | ₩138,542 | ₩139,172 | ₩137,550 | ₩138,488 | -0.04% | 264.4만 |
|---|
| 2025.12.18 | ₩140,164 | ₩141,344 | ₩138,381 | ₩138,542 | -1.16% | 128만 |
|---|
| 2025.12.17 | ₩139,829 | ₩142,216 | ₩139,145 | ₩139,320 | -0.36% | 208.9만 |
|---|
| 2025.12.16 | ₩139,789 | ₩140,097 | ₩138,287 | ₩139,346 | -0.32% | 371.3만 |
|---|
| 2025.12.15 | ₩139,427 | ₩141,344 | ₩138,274 | ₩138,944 | -0.35% | 252.1만 |
|---|
| 2025.12.12 | ₩140,955 | ₩141,773 | ₩139,950 | ₩140,660 | -0.21% | 170.7만 |
|---|
| 2025.12.11 | ₩137,965 | ₩141,760 | ₩137,965 | ₩140,741 | +2.01% | 199만 |
|---|
| 2025.12.10 | ₩139,346 | ₩140,660 | ₩135,645 | ₩138,864 | -0.35% | 354만 |
|---|
| 2025.12.09 | ₩140,124 | ₩141,934 | ₩140,124 | ₩141,291 | +0.83% | 141.1만 |
|---|
| 2025.12.08 | ₩143,128 | ₩143,329 | ₩140,003 | ₩140,151 | -2.08% | 163.7만 |
|---|
| 2025.12.05 | ₩141,666 | ₩143,610 | ₩141,116 | ₩142,913 | +0.88% | 152.9만 |
|---|
| 2025.12.04 | ₩141,116 | ₩142,618 | ₩140,513 | ₩141,854 | +0.52% | 144만 |
|---|
| 2025.12.03 | ₩137,617 | ₩141,049 | ₩137,617 | ₩140,862 | +2.36% | 195.4만 |
|---|
| 2025.12.02 | ₩137,067 | ₩138,421 | ₩136,235 | ₩137,402 | +0.24% | 172.5만 |
|---|
| 2025.12.01 | ₩136,034 | ₩137,885 | ₩135,900 | ₩136,222 | +0.14% | 194.5만 |
|---|
| 2025.11.28 | ₩136,892 | ₩138,260 | ₩136,799 | ₩137,281 | +0.28% | 93.7만 |
|---|
| 2025.11.26 | ₩135,605 | ₩137,241 | ₩135,605 | ₩136,892 | +0.95% | 140.1만 |
|---|
| 2025.11.25 | ₩134,439 | ₩136,034 | ₩133,567 | ₩135,605 | +0.87% | 169.1만 |
|---|
| 2025.11.24 | ₩134,935 | ₩135,270 | ₩133,285 | ₩134,693 | -0.18% | 212.9만 |
|---|
| 2025.11.21 | ₩131,060 | ₩135,283 | ₩130,952 | ₩134,506 | +2.63% | 214.4만 |
|---|
| 2025.11.20 | ₩132,414 | ₩133,715 | ₩129,772 | ₩130,483 | -1.46% | 174.8만 |
|---|
| 2025.11.19 | ₩130,912 | ₩131,623 | ₩129,933 | ₩130,617 | -0.23% | 189.2만 |
|---|
| 2025.11.18 | ₩129,450 | ₩132,065 | ₩128,633 | ₩130,711 | +0.97% | 158.6만 |
|---|
| 2025.11.17 | ₩136,329 | ₩136,329 | ₩129,504 | ₩130,630 | -4.18% | 217.3만 |
|---|
| 2025.11.14 | ₩137,496 | ₩138,435 | ₩136,182 | ₩136,396 | -0.80% | 154.5만 |
|---|
| 2025.11.13 | ₩140,137 | ₩141,130 | ₩138,931 | ₩139,078 | -0.76% | 121.5만 |
|---|
| 2025.11.12 | ₩139,320 | ₩141,157 | ₩139,320 | ₩140,486 | +0.84% | 143.1만 |
|---|
| 2025.11.11 | ₩138,515 | ₩139,547 | ₩138,381 | ₩139,011 | +0.36% | 118.6만 |
|---|
| 2025.11.10 | ₩138,569 | ₩139,118 | ₩136,101 | ₩138,113 | -0.33% | 166.2만 |
|---|
| 2025.11.07 | ₩136,396 | ₩137,777 | ₩135,096 | ₩137,657 | +0.92% | 184.3만 |
|---|
| 2025.11.06 | ₩136,960 | ₩138,287 | ₩135,793 | ₩136,973 | +0.01% | 144.1만 |
|---|
| 2025.11.05 | ₩136,088 | ₩137,764 | ₩135,163 | ₩137,281 | +0.88% | 161.6만 |
|---|
| 2025.11.04 | ₩135,458 | ₩137,509 | ₩134,519 | ₩135,793 | +0.25% | 178.5만 |
|---|
| 2025.11.03 | ₩137,040 | ₩137,040 | ₩134,197 | ₩136,383 | -0.48% | 173.9만 |
|---|
| 2025.10.31 | ₩137,925 | ₩139,682 | ₩132,749 | ₩137,482 | -0.32% | 353.1만 |
|---|
| 2025.10.30 | ₩138,502 | ₩139,373 | ₩136,772 | ₩136,946 | -1.12% | 211.3만 |
|---|
| 2025.10.29 | ₩140,473 | ₩140,781 | ₩138,528 | ₩138,797 | -1.19% | 187.4만 |
|---|
| 2025.10.28 | ₩140,593 | ₩141,250 | ₩139,092 | ₩140,741 | +0.10% | 116.2만 |
|---|
| 2025.10.27 | ₩140,835 | ₩142,135 | ₩140,124 | ₩140,674 | -0.11% | 127.2만 |
|---|
| 2025.10.24 | ₩139,025 | ₩139,936 | ₩138,314 | ₩138,850 | -0.13% | 105.4만 |
|---|
| 2025.10.23 | ₩137,898 | ₩138,582 | ₩136,624 | ₩137,429 | -0.34% | 103.8만 |
|---|
| 2025.10.22 | ₩139,092 | ₩139,279 | ₩136,530 | ₩137,791 | -0.94% | 134.6만 |
|---|
| 2025.10.21 | ₩139,467 | ₩140,795 | ₩139,387 | ₩139,789 | +0.23% | 98.2만 |
|---|
| 2025.10.20 | ₩139,413 | ₩140,687 | ₩139,320 | ₩139,775 | +0.26% | 113.1만 |
|---|
| 2025.10.17 | ₩138,153 | ₩139,547 | ₩136,168 | ₩139,051 | +0.65% | 435.4만 |
|---|
| 2025.10.16 | ₩142,350 | ₩142,564 | ₩137,858 | ₩138,314 | -2.84% | 113.6만 |
|---|
| 2025.10.15 | ₩143,369 | ₩144,066 | ₩139,990 | ₩141,747 | -1.13% | 96.1만 |
|---|
| 2025.10.14 | ₩140,097 | ₩143,744 | ₩139,789 | ₩142,310 | +1.58% | 119.5만 |
|---|
| 2025.10.13 | ₩140,191 | ₩142,484 | ₩139,239 | ₩141,277 | +0.77% | 162.2만 |
|---|
| 2025.10.10 | ₩143,195 | ₩146,413 | ₩135,753 | ₩136,007 | -5.02% | 208.1만 |
|---|