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 | ₩140,195 | ₩141,872 | ₩139,524 | ₩141,081 | +0.63% | 149.9만 |
| 2026.10.08 | ₩138,894 | ₩140,665 | ₩138,183 | ₩139,833 | +0.68% | 283.5만 |
| 2026.10.07 | ₩138,438 | ₩139,887 | ₩137,579 | ₩139,618 | +0.85% | 174.1만 |
| 2026.10.06 | ₩139,766 | ₩140,262 | ₩138,438 | ₩138,988 | -0.56% | 121.3만 |
| 2026.10.05 | ₩139,819 | ₩140,343 | ₩137,270 | ₩139,430 | -0.28% | 184.9만 |
| 2026.10.02 | ₩143,093 | ₩143,562 | ₩140,222 | ₩140,356 | -1.91% | 162만 |
| 2026.10.01 | ₩139,591 | ₩142,731 | ₩139,122 | ₩141,979 | +1.71% | 212.3만 |
| 2026.09.30 | ₩140,920 | ₩140,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,591 |
| -0.94% |
| 189.4만 |
| 2026.09.29 | ₩139,269 | ₩140,370 | ₩138,424 | ₩140,209 | +0.67% | 128.6만 |
|---|
| 2026.09.28 | ₩140,638 | ₩141,081 | ₩138,062 | ₩139,269 | -0.97% | 139.3만 |
|---|
| 2026.09.25 | ₩140,678 | ₩141,926 | ₩139,685 | ₩141,550 | +0.62% | 102.1만 |
|---|
| 2026.09.24 | ₩139,994 | ₩140,732 | ₩138,156 | ₩139,887 | -0.08% | 136.7만 |
|---|
| 2026.09.23 | ₩139,015 | ₩141,429 | ₩138,813 | ₩140,289 | +0.92% | 135.9만 |
|---|
| 2026.09.22 | ₩141,215 | ₩141,335 | ₩137,592 | ₩139,752 | -1.04% | 160.8만 |
|---|
| 2026.09.21 | ₩140,490 | ₩140,772 | ₩138,693 | ₩140,370 | -0.09% | 147.5만 |
|---|
| 2026.09.18 | ₩137,968 | ₩140,557 | ₩137,083 | ₩139,739 | +1.28% | 288.5만 |
|---|
| 2026.09.17 | ₩139,189 | ₩139,189 | ₩137,673 | ₩137,968 | -0.88% | 160.9만 |
|---|
| 2026.09.16 | ₩140,021 | ₩140,343 | ₩136,103 | ₩137,378 | -1.89% | 153.1만 |
|---|
| 2026.09.15 | ₩140,463 | ₩141,054 | ₩138,974 | ₩139,833 | -0.45% | 218.2만 |
|---|
| 2026.09.14 | ₩142,784 | ₩143,536 | ₩141,000 | ₩141,939 | -0.59% | 193.7만 |
|---|
| 2026.09.11 | ₩145,561 | ₩145,924 | ₩141,684 | ₩142,597 | -2.04% | 152.1만 |
|---|
| 2026.09.10 | ₩144,421 | ₩145,092 | ₩143,214 | ₩144,287 | -0.09% | 110.2만 |
|---|
| 2026.09.09 | ₩146,849 | ₩147,064 | ₩144,448 | ₩144,542 | -1.57% | 121.9만 |
|---|
| 2026.09.08 | ₩146,943 | ₩147,896 | ₩145,615 | ₩146,796 | -0.10% | 136.4만 |
|---|
| 2026.09.04 | ₩147,118 | ₩147,923 | ₩145,629 | ₩147,279 | +0.11% | 98.9만 |
|---|
| 2026.09.03 | ₩147,574 | ₩149,854 | ₩146,782 | ₩148,754 | +0.80% | 90.6만 |
|---|
| 2026.09.02 | ₩146,621 | ₩148,741 | ₩146,393 | ₩146,742 | +0.08% | 108.7만 |
|---|
| 2026.09.01 | ₩146,541 | ₩148,929 | ₩145,575 | ₩146,205 | -0.23% | 132.6만 |
|---|
| 2026.08.31 | ₩148,956 | ₩149,761 | ₩147,091 | ₩149,291 | +0.23% | 258.4만 |
|---|
| 2026.08.28 | ₩151,183 | ₩152,055 | ₩148,553 | ₩149,237 | -1.29% | 105.9만 |
|---|
| 2026.08.27 | ₩150,123 | ₩152,122 | ₩149,922 | ₩150,740 | +0.41% | 85.9만 |
|---|
| 2026.08.26 | ₩152,001 | ₩152,256 | ₩150,056 | ₩150,995 | -0.66% | 68.3만 |
|---|
| 2026.08.25 | ₩150,659 | ₩151,813 | ₩149,573 | ₩151,424 | +0.51% | 84.5만 |
|---|
| 2026.08.24 | ₩149,130 | ₩150,727 | ₩148,258 | ₩150,659 | +1.03% | 166.6만 |
|---|
| 2026.08.21 | ₩152,216 | ₩153,061 | ₩149,425 | ₩149,600 | -1.72% | 127.6만 |
|---|
| 2026.08.20 | ₩150,566 | ₩152,229 | ₩150,284 | ₩150,512 | -0.04% | 119.5만 |
|---|
| 2026.08.19 | ₩149,117 | ₩152,068 | ₩148,687 | ₩150,566 | +0.97% | 120.8만 |
|---|
| 2026.08.18 | ₩148,084 | ₩149,278 | ₩146,769 | ₩148,003 | -0.05% | 113.3만 |
|---|
| 2026.08.17 | ₩148,204 | ₩149,264 | ₩147,493 | ₩148,191 | -0.01% | 169.3만 |
|---|
| 2026.08.14 | ₩148,821 | ₩149,546 | ₩147,252 | ₩148,325 | -0.33% | 102.7만 |
|---|
| 2026.08.13 | ₩150,512 | ₩150,834 | ₩147,212 | ₩149,318 | -0.79% | 153.8만 |
|---|
| 2026.08.12 | ₩152,940 | ₩153,088 | ₩148,687 | ₩149,479 | -2.26% | 158.7만 |
|---|
| 2026.08.11 | ₩152,551 | ₩154,295 | ₩152,350 | ₩152,605 | +0.04% | 109만 |
|---|
| 2026.08.10 | ₩152,444 | ₩153,624 | ₩152,229 | ₩152,632 | +0.12% | 158.7만 |
|---|
| 2026.08.07 | ₩153,235 | ₩153,530 | ₩151,384 | ₩152,967 | -0.18% | 155.8만 |
|---|
| 2026.08.06 | ₩155,006 | ₩155,435 | ₩151,692 | ₩152,430 | -1.66% | 245.6만 |
|---|
| 2026.08.05 | ₩154,912 | ₩156,858 | ₩154,121 | ₩154,255 | -0.42% | 170.1만 |
|---|
| 2026.08.04 | ₩153,182 | ₩155,811 | ₩150,914 | ₩155,342 | +1.41% | 255.7만 |
|---|
| 2026.08.03 | ₩149,922 | ₩153,074 | ₩148,151 | ₩152,283 | +1.57% | 249.5만 |
|---|
| 2026.07.31 | ₩154,456 | ₩155,717 | ₩147,909 | ₩149,922 | -2.94% | 518.8만 |
|---|
| 2026.07.30 | ₩160,319 | ₩160,829 | ₩157,944 | ₩160,024 | -0.18% | 254.1만 |
|---|
| 2026.07.29 | ₩161,084 | ₩163,002 | ₩159,125 | ₩159,474 | -1.00% | 189.2만 |
|---|
| 2026.07.28 | ₩160,346 | ₩163,673 | ₩159,903 | ₩163,243 | +1.81% | 291.9만 |
|---|
| 2026.07.27 | ₩158,105 | ₩160,185 | ₩157,072 | ₩159,930 | +1.15% | 123.4만 |
|---|
| 2026.07.24 | ₩154,952 | ₩156,844 | ₩154,228 | ₩156,294 | +0.87% | 143.3만 |
|---|
| 2026.07.23 | ₩154,604 | ₩155,033 | ₩152,779 | ₩154,215 | -0.25% | 104.5만 |
|---|
| 2026.07.22 | ₩156,884 | ₩158,025 | ₩155,140 | ₩155,637 | -0.80% | 134만 |
|---|
| 2026.07.21 | ₩156,294 | ₩158,253 | ₩155,945 | ₩157,783 | +0.95% | 191.5만 |
|---|
| 2026.07.20 | ₩158,306 | ₩158,306 | ₩155,570 | ₩156,281 | -1.28% | 160.9만 |
|---|
| 2026.07.17 | ₩157,944 | ₩158,924 | ₩156,066 | ₩157,434 | -0.32% | 214.5만 |
|---|
| 2026.07.16 | ₩159,085 | ₩160,949 | ₩159,085 | ₩159,474 | +0.24% | 173.3만 |
|---|
| 2026.07.15 | ₩158,186 | ₩160,641 | ₩157,984 | ₩159,085 | +0.57% | 169.4만 |
|---|
| 2026.07.14 | ₩153,477 | ₩156,281 | ₩153,302 | ₩155,717 | +1.46% | 218.7만 |
|---|
| 2026.07.13 | ₩159,044 | ₩159,729 | ₩151,679 | ₩152,471 | -4.13% | 279.5만 |
|---|
| 2026.07.10 | ₩159,621 | ₩160,855 | ₩158,883 | ₩159,044 | -0.36% | 178.5만 |
|---|
| 2026.07.09 | ₩158,320 | ₩161,151 | ₩156,737 | ₩157,032 | -0.81% | 292.2만 |
|---|
| 2026.07.08 | ₩160,681 | ₩160,681 | ₩155,771 | ₩158,253 | -1.51% | 195.2만 |
|---|
| 2026.07.07 | ₩160,936 | ₩162,559 | ₩160,211 | ₩161,204 | +0.17% | 175.8만 |
|---|
| 2026.07.06 | ₩158,991 | ₩161,553 | ₩158,011 | ₩159,809 | +0.51% | 211만 |
|---|
| 2026.07.02 | ₩156,146 | ₩159,165 | ₩156,146 | ₩159,044 | +1.86% | 145만 |
|---|
| 2026.07.01 | ₩151,558 | ₩157,689 | ₩151,558 | ₩155,771 | +2.78% | 218.5만 |
|---|
| 2026.06.30 | ₩153,437 | ₩156,415 | ₩151,786 | ₩152,524 | -0.59% | 292.8만 |
|---|
| 2026.06.29 | ₩147,721 | ₩153,678 | ₩147,386 | ₩153,450 | +3.88% | 403.5만 |
|---|
| 2026.06.26 | ₩142,825 | ₩148,553 | ₩142,409 | ₩147,936 | +3.58% | 383.2만 |
|---|
| 2026.06.25 | ₩142,395 | ₩145,535 | ₩142,006 | ₩142,664 | +0.19% | 177.2만 |
|---|
| 2026.06.24 | ₩142,275 | ₩142,919 | ₩140,061 | ₩141,134 | -0.80% | 188.1만 |
|---|
| 2026.06.23 | ₩143,817 | ₩144,756 | ₩142,073 | ₩142,207 | -1.12% | 213만 |
|---|
| 2026.06.22 | ₩144,891 | ₩147,010 | ₩144,502 | ₩144,877 | -0.01% | 243.4만 |
|---|
| 2026.06.18 | ₩146,353 | ₩146,675 | ₩143,227 | ₩144,421 | -1.32% | 463.8만 |
|---|
| 2026.06.17 | ₩145,293 | ₩147,091 | ₩144,595 | ₩145,052 | -0.17% | 240.8만 |
|---|
| 2026.06.16 | ₩146,796 | ₩147,574 | ₩145,655 | ₩146,152 | -0.44% | 152.2만 |
|---|
| 2026.06.15 | ₩147,064 | ₩148,714 | ₩145,535 | ₩145,709 | -0.92% | 201.3만 |
|---|
| 2026.06.12 | ₩146,366 | ₩148,258 | ₩145,897 | ₩147,091 | +0.49% | 202.1만 |
|---|
| 2026.06.11 | ₩143,401 | ₩145,320 | ₩141,886 | ₩145,253 | +1.29% | 215.6만 |
|---|
| 2026.06.10 | ₩142,449 | ₩146,366 | ₩141,255 | ₩142,784 | +0.24% | 298.9만 |
|---|
| 2026.06.09 | ₩142,543 | ₩144,300 | ₩140,329 | ₩142,087 | -0.32% | 183.4만 |
|---|
| 2026.06.08 | ₩142,167 | ₩142,905 | ₩140,973 | ₩141,470 | -0.49% | 169만 |
|---|
| 2026.06.05 | ₩142,905 | ₩143,858 | ₩141,188 | ₩142,194 | -0.50% | 148.3만 |
|---|
| 2026.06.04 | ₩140,920 | ₩145,159 | ₩140,302 | ₩143,495 | +1.83% | 155.5만 |
|---|
| 2026.06.03 | ₩138,183 | ₩139,712 | ₩136,358 | ₩139,538 | +0.98% | 218.3만 |
|---|
| 2026.06.02 | ₩139,846 | ₩141,255 | ₩139,216 | ₩139,940 | +0.07% | 154.3만 |
|---|
| 2026.06.01 | ₩139,336 | ₩141,765 | ₩138,760 | ₩139,417 | +0.06% | 250.9만 |
|---|
| 2026.05.29 | ₩138,599 | ₩142,140 | ₩138,532 | ₩140,235 | +1.18% | 424.3만 |
|---|
| 2026.05.28 | ₩139,256 | ₩139,833 | ₩138,169 | ₩138,921 | -0.24% | 161.7만 |
|---|
| 2026.05.27 | ₩139,752 | ₩141,255 | ₩139,082 | ₩140,195 | +0.32% | 127.7만 |
|---|
| 2026.05.26 | ₩139,618 | ₩140,168 | ₩138,518 | ₩139,283 | -0.24% | 126.1만 |
|---|
| 2026.05.22 | ₩137,579 | ₩139,041 | ₩136,895 | ₩138,706 | +0.82% | 200.6만 |
|---|
| 2026.05.21 | ₩136,090 | ₩137,016 | ₩134,829 | ₩136,774 | +0.50% | 134만 |
|---|
| 2026.05.20 | ₩136,734 | ₩138,303 | ₩135,325 | ₩136,613 | -0.09% | 160.4만 |
|---|
| 2026.05.19 | ₩136,439 | ₩137,485 | ₩135,151 | ₩136,466 | +0.02% | 173.2만 |
|---|
| 2026.05.18 | ₩135,915 | ₩137,686 | ₩135,258 | ₩137,351 | +1.06% | 167.7만 |
|---|
| 2026.05.15 | ₩136,707 | ₩137,633 | ₩135,781 | ₩136,855 | +0.11% | 204.7만 |
|---|
| 2026.05.14 | ₩139,082 | ₩139,511 | ₩137,029 | ₩137,391 | -1.22% | 207.5만 |
|---|
| 2026.05.13 | ₩137,727 | ₩139,672 | ₩136,385 | ₩138,196 | +0.34% | 261.2만 |
|---|
| 2026.05.12 | ₩139,471 | ₩139,699 | ₩135,097 | ₩137,968 | -1.08% | 286.6만 |
|---|
| 2026.05.11 | ₩141,255 | ₩141,818 | ₩140,262 | ₩140,531 | -0.51% | 140.1만 |
|---|
| 2026.05.08 | ₩139,551 | ₩141,631 | ₩137,257 | ₩141,309 | +1.26% | 150.6만 |
|---|
| 2026.05.07 | ₩141,510 | ₩142,610 | ₩137,794 | ₩138,974 | -1.79% | 212.3만 |
|---|
| 2026.05.06 | ₩140,705 | ₩143,455 | ₩140,235 | ₩142,382 | +1.19% | 212만 |
|---|
| 2026.05.05 | ₩138,505 | ₩140,115 | ₩136,546 | ₩139,672 | +0.84% | 188.8만 |
|---|
| 2026.05.04 | ₩137,888 | ₩139,269 | ₩136,895 | ₩138,290 | +0.29% | 178.4만 |
|---|
| 2026.05.01 | ₩139,189 | ₩139,712 | ₩137,203 | ₩138,746 | -0.32% | 225.2만 |
|---|
| 2026.04.30 | ₩135,902 | ₩138,558 | ₩133,876 | ₩138,022 | +1.56% | 439만 |
|---|
| 2026.04.29 | ₩134,507 | ₩135,969 | ₩133,595 | ₩134,789 | +0.21% | 255만 |
|---|
| 2026.04.28 | ₩136,492 | ₩136,667 | ₩134,279 | ₩135,191 | -0.95% | 232.7만 |
|---|
| 2026.04.27 | ₩132,629 | ₩136,372 | ₩132,629 | ₩135,983 | +2.53% | 196.5만 |
|---|
| 2026.04.24 | ₩133,487 | ₩134,010 | ₩132,454 | ₩132,897 | -0.44% | 151.9만 |
|---|
| 2026.04.23 | ₩134,252 | ₩134,936 | ₩132,347 | ₩133,474 | -0.58% | 219.8만 |
|---|
| 2026.04.22 | ₩134,158 | ₩135,245 | ₩132,682 | ₩134,480 | +0.24% | 165.4만 |
|---|
| 2026.04.21 | ₩131,958 | ₩134,386 | ₩131,636 | ₩133,004 | +0.79% | 279만 |
|---|
| 2026.04.20 | ₩129,664 | ₩131,797 | ₩129,503 | ₩131,609 | +1.50% | 162.1만 |
|---|
| 2026.04.17 | ₩129,127 | ₩131,435 | ₩128,832 | ₩130,106 | +0.76% | 211만 |
|---|
| 2026.04.16 | ₩129,181 | ₩129,650 | ₩127,544 | ₩128,456 | -0.56% | 134.6만 |
|---|
| 2026.04.15 | ₩129,087 | ₩130,026 | ₩128,121 | ₩128,939 | -0.11% | 154만 |
|---|
| 2026.04.14 | ₩127,329 | ₩129,248 | ₩126,860 | ₩128,577 | +0.98% | 185.2만 |
|---|
| 2026.04.13 | ₩122,808 | ₩126,712 | ₩122,406 | ₩126,605 | +3.09% | 201.7만 |
|---|
| 2026.04.10 | ₩123,640 | ₩125,169 | ₩122,674 | ₩122,741 | -0.73% | 165.8만 |
|---|
| 2026.04.09 | ₩122,553 | ₩124,163 | ₩121,762 | ₩123,640 | +0.89% | 213.5만 |
|---|
| 2026.04.08 | ₩122,580 | ₩123,949 | ₩121,748 | ₩123,170 | +0.48% | 226.9만 |
|---|
| 2026.04.07 | ₩119,696 | ₩120,206 | ₩117,509 | ₩119,696 | 0.00% | 292.7만 |
|---|
| 2026.04.06 | ₩120,796 | ₩121,239 | ₩119,575 | ₩119,843 | -0.79% | 190.8만 |
|---|
| 2026.04.02 | ₩118,730 | ₩121,963 | ₩117,724 | ₩120,970 | +1.89% | 210.7만 |
|---|
| 2026.04.01 | ₩121,252 | ₩122,419 | ₩120,273 | ₩120,568 | -0.56% | 253.9만 |
|---|
| 2026.03.31 | ₩120,970 | ₩122,580 | ₩119,642 | ₩120,930 | -0.03% | 320.4만 |
|---|
| 2026.03.30 | ₩120,004 | ₩121,265 | ₩118,877 | ₩119,441 | -0.47% | 301.4만 |
|---|
| 2026.03.27 | ₩120,219 | ₩121,078 | ₩118,341 | ₩118,663 | -1.29% | 291.7만 |
|---|
| 2026.03.26 | ₩119,924 | ₩121,923 | ₩119,427 | ₩121,051 | +0.94% | 301만 |
|---|
| 2026.03.25 | ₩120,662 | ₩121,507 | ₩118,636 | ₩120,179 | -0.40% | 262.7만 |
|---|
| 2026.03.24 | ₩116,878 | ₩119,548 | ₩116,302 | ₩119,132 | +1.93% | 256.3만 |
|---|
| 2026.03.23 | ₩117,522 | ₩119,105 | ₩116,355 | ₩118,032 | +0.43% | 221.3만 |
|---|
| 2026.03.20 | ₩116,650 | ₩117,335 | ₩114,329 | ₩115,631 | -0.87% | 943.8만 |
|---|
| 2026.03.19 | ₩116,717 | ₩118,126 | ₩115,819 | ₩116,838 | +0.10% | 248.3만 |
|---|
| 2026.03.18 | ₩117,321 | ₩119,240 | ₩117,294 | ₩117,402 | +0.07% | 248만 |
|---|
| 2026.03.17 | ₩118,542 | ₩120,206 | ₩117,938 | ₩118,582 | +0.03% | 249.6만 |
|---|
| 2026.03.16 | ₩118,421 | ₩118,918 | ₩116,905 | ₩117,227 | -1.01% | 231.1만 |
|---|
| 2026.03.13 | ₩119,414 | ₩120,635 | ₩118,770 | ₩118,851 | -0.47% | 233.3만 |
|---|
| 2026.03.12 | ₩118,180 | ₩119,790 | ₩117,670 | ₩117,938 | -0.20% | 252.7만 |
|---|
| 2026.03.11 | ₩119,642 | ₩120,608 | ₩117,643 | ₩119,843 | +0.17% | 236.9만 |
|---|
| 2026.03.10 | ₩121,641 | ₩121,963 | ₩119,441 | ₩119,588 | -1.69% | 241.9만 |
|---|
| 2026.03.09 | ₩118,958 | ₩122,218 | ₩116,637 | ₩121,480 | +2.12% | 245.1만 |
|---|
| 2026.03.06 | ₩121,641 | ₩121,869 | ₩119,266 | ₩121,279 | -0.30% | 208.7만 |
|---|
| 2026.03.05 | ₩122,889 | ₩124,834 | ₩122,392 | ₩123,479 | +0.48% | 193.1만 |
|---|
| 2026.03.04 | ₩126,135 | ₩126,189 | ₩123,331 | ₩123,412 | -2.16% | 253만 |
|---|
| 2026.03.03 | ₩124,807 | ₩126,524 | ₩123,868 | ₩125,330 | +0.42% | 226.3만 |
|---|
| 2026.03.02 | ₩125,223 | ₩128,537 | ₩124,767 | ₩127,343 | +1.69% | 149.4만 |
|---|
| 2026.02.27 | ₩127,598 | ₩127,960 | ₩125,357 | ₩126,954 | -0.50% | 310.3만 |
|---|
| 2026.02.26 | ₩128,792 | ₩129,999 | ₩127,785 | ₩129,409 | +0.48% | 159만 |
|---|
| 2026.02.25 | ₩127,316 | ₩128,443 | ₩126,632 | ₩127,812 | +0.39% | 136만 |
|---|
| 2026.02.24 | ₩124,686 | ₩127,450 | ₩123,962 | ₩127,182 | +2.00% | 205.9만 |
|---|
| 2026.02.23 | ₩127,235 | ₩127,544 | ₩123,694 | ₩124,847 | -1.88% | 237.7만 |
|---|
| 2026.02.20 | ₩126,296 | ₩128,470 | ₩125,035 | ₩127,960 | +1.32% | 132.9만 |
|---|
| 2026.02.19 | ₩126,202 | ₩126,752 | ₩124,874 | ₩126,591 | +0.31% | 118.7만 |
|---|
| 2026.02.18 | ₩126,471 | ₩128,309 | ₩125,719 | ₩127,356 | +0.70% | 168.4만 |
|---|
| 2026.02.17 | ₩126,283 | ₩126,846 | ₩124,432 | ₩125,854 | -0.34% | 223.7만 |
|---|
| 2026.02.13 | ₩124,982 | ₩126,189 | ₩123,667 | ₩125,787 | +0.64% | 266.9만 |
|---|
| 2026.02.12 | ₩126,135 | ₩127,638 | ₩124,324 | ₩124,982 | -0.91% | 338.9만 |
|---|
| 2026.02.11 | ₩129,047 | ₩129,208 | ₩125,666 | ₩125,827 | -2.50% | 233.3만 |
|---|
| 2026.02.10 | ₩128,725 | ₩131,032 | ₩128,456 | ₩129,650 | +0.72% | 230.1만 |
|---|
| 2026.02.09 | ₩126,565 | ₩129,650 | ₩126,109 | ₩128,537 | +1.56% | 258.8만 |
|---|
| 2026.02.06 | ₩125,800 | ₩127,745 | ₩124,458 | ₩126,887 | +0.86% | 327.3만 |
|---|
| 2026.02.05 | ₩129,033 | ₩129,530 | ₩123,023 | ₩123,452 | -4.33% | 335.7만 |
|---|
| 2026.02.04 | ₩131,274 | ₩132,816 | ₩124,767 | ₩130,160 | -0.85% | 551만 |
|---|
| 2026.02.03 | ₩142,865 | ₩143,831 | ₩135,365 | ₩137,727 | -3.60% | 389.9만 |
|---|
| 2026.02.02 | ₩141,201 | ₩143,482 | ₩140,463 | ₩143,080 | +1.33% | 200.2만 |
|---|
| 2026.01.30 | ₩140,302 | ₩142,449 | ₩139,041 | ₩141,778 | +1.05% | 263.1만 |
|---|
| 2026.01.29 | ₩142,114 | ₩143,348 | ₩139,699 | ₩140,624 | -1.05% | 226.9만 |
|---|
| 2026.01.28 | ₩141,403 | ₩142,261 | ₩140,329 | ₩141,201 | -0.14% | 113.5만 |
|---|
| 2026.01.27 | ₩142,556 | ₩143,133 | ₩139,819 | ₩141,282 | -0.89% | 110.7만 |
|---|
| 2026.01.26 | ₩141,832 | ₩142,570 | ₩140,960 | ₩142,328 | +0.35% | 108.7만 |
|---|
| 2026.01.23 | ₩143,361 | ₩143,723 | ₩141,671 | ₩141,711 | -1.15% | 97.2만 |
|---|
| 2026.01.22 | ₩142,905 | ₩145,119 | ₩142,771 | ₩143,683 | +0.54% | 122.4만 |
|---|
| 2026.01.21 | ₩140,584 | ₩143,173 | ₩139,739 | ₩142,382 | +1.28% | 135.8만 |
|---|
| 2026.01.20 | ₩141,107 | ₩141,107 | ₩138,679 | ₩139,095 | -1.43% | 221.5만 |
|---|
| 2026.01.16 | ₩144,153 | ₩144,515 | ₩142,207 | ₩142,865 | -0.89% | 189.3만 |
|---|
| 2026.01.15 | ₩143,495 | ₩145,052 | ₩143,053 | ₩143,978 | +0.34% | 123.6만 |
|---|
| 2026.01.14 | ₩138,344 | ₩142,409 | ₩138,303 | ₩142,315 | +2.87% | 227.8만 |
|---|
| 2026.01.13 | ₩143,240 | ₩143,361 | ₩137,619 | ₩138,867 | -3.05% | 253.9만 |
|---|
| 2026.01.12 | ₩144,850 | ₩144,850 | ₩142,409 | ₩143,334 | -1.05% | 150만 |
|---|
| 2026.01.09 | ₩145,964 | ₩146,849 | ₩143,925 | ₩143,965 | -1.37% | 206.5만 |
|---|
| 2026.01.08 | ₩141,979 | ₩146,152 | ₩141,443 | ₩145,655 | +2.59% | 152.9만 |
|---|
| 2026.01.07 | ₩145,883 | ₩146,380 | ₩139,994 | ₩142,207 | -2.52% | 214.7만 |
|---|
| 2026.01.06 | ₩143,053 | ₩146,662 | ₩142,919 | ₩146,246 | +2.23% | 166.7만 |
|---|
| 2026.01.05 | ₩139,873 | ₩145,172 | ₩139,524 | ₩142,865 | +2.14% | 265.2만 |
|---|
| 2026.01.02 | ₩137,472 | ₩140,396 | ₩136,466 | ₩140,370 | +2.11% | 132.4만 |
|---|
| 2025.12.31 | ₩139,269 | ₩139,336 | ₩137,270 | ₩137,351 | -1.38% | 115.5만 |
|---|
| 2025.12.30 | ₩139,994 | ₩140,195 | ₩138,974 | ₩139,041 | -0.68% | 170.3만 |
|---|
| 2025.12.29 | ₩140,289 | ₩140,785 | ₩139,752 | ₩140,235 | -0.04% | 114.6만 |
|---|
| 2025.12.26 | ₩140,571 | ₩141,429 | ₩139,860 | ₩140,531 | -0.03% | 76만 |
|---|
| 2025.12.24 | ₩139,927 | ₩140,651 | ₩139,015 | ₩140,437 | +0.36% | 53.5만 |
|---|
| 2025.12.23 | ₩140,624 | ₩141,134 | ₩139,484 | ₩139,565 | -0.75% | 163.4만 |
|---|
| 2025.12.22 | ₩138,317 | ₩140,638 | ₩138,183 | ₩140,598 | +1.65% | 208.7만 |
|---|
| 2025.12.19 | ₩138,612 | ₩139,243 | ₩137,619 | ₩138,558 | -0.04% | 264.4만 |
|---|
| 2025.12.18 | ₩140,235 | ₩141,416 | ₩138,451 | ₩138,612 | -1.16% | 128만 |
|---|
| 2025.12.17 | ₩139,900 | ₩142,288 | ₩139,216 | ₩139,390 | -0.36% | 208.9만 |
|---|
| 2025.12.16 | ₩139,860 | ₩140,168 | ₩138,357 | ₩139,417 | -0.32% | 371.3만 |
|---|
| 2025.12.15 | ₩139,497 | ₩141,416 | ₩138,344 | ₩139,015 | -0.35% | 252.1만 |
|---|
| 2025.12.12 | ₩141,027 | ₩141,845 | ₩140,021 | ₩140,732 | -0.21% | 170.7만 |
|---|
| 2025.12.11 | ₩138,035 | ₩141,832 | ₩138,035 | ₩140,812 | +2.01% | 199만 |
|---|
| 2025.12.10 | ₩139,417 | ₩140,732 | ₩135,714 | ₩138,934 | -0.35% | 354만 |
|---|
| 2025.12.09 | ₩140,195 | ₩142,006 | ₩140,195 | ₩141,362 | +0.83% | 141.1만 |
|---|
| 2025.12.08 | ₩143,200 | ₩143,401 | ₩140,074 | ₩140,222 | -2.08% | 163.7만 |
|---|
| 2025.12.05 | ₩141,738 | ₩143,683 | ₩141,188 | ₩142,986 | +0.88% | 152.9만 |
|---|
| 2025.12.04 | ₩141,188 | ₩142,690 | ₩140,584 | ₩141,926 | +0.52% | 144만 |
|---|
| 2025.12.03 | ₩137,686 | ₩141,121 | ₩137,686 | ₩140,933 | +2.36% | 195.4만 |
|---|
| 2025.12.02 | ₩137,136 | ₩138,491 | ₩136,305 | ₩137,472 | +0.24% | 172.5만 |
|---|
| 2025.12.01 | ₩136,103 | ₩137,955 | ₩135,969 | ₩136,291 | +0.14% | 194.5만 |
|---|
| 2025.11.28 | ₩136,962 | ₩138,330 | ₩136,868 | ₩137,351 | +0.28% | 93.7만 |
|---|
| 2025.11.26 | ₩135,674 | ₩137,311 | ₩135,674 | ₩136,962 | +0.95% | 140.1만 |
|---|
| 2025.11.25 | ₩134,507 | ₩136,103 | ₩133,635 | ₩135,674 | +0.87% | 169.1만 |
|---|
| 2025.11.24 | ₩135,003 | ₩135,339 | ₩133,353 | ₩134,762 | -0.18% | 212.9만 |
|---|
| 2025.11.21 | ₩131,126 | ₩135,352 | ₩131,019 | ₩134,574 | +2.63% | 214.4만 |
|---|
| 2025.11.20 | ₩132,481 | ₩133,782 | ₩129,838 | ₩130,549 | -1.46% | 174.8만 |
|---|
| 2025.11.19 | ₩130,978 | ₩131,689 | ₩129,999 | ₩130,683 | -0.23% | 189.2만 |
|---|
| 2025.11.18 | ₩129,516 | ₩132,132 | ₩128,698 | ₩130,777 | +0.97% | 158.6만 |
|---|
| 2025.11.17 | ₩136,398 | ₩136,398 | ₩129,570 | ₩130,697 | -4.18% | 217.3만 |
|---|
| 2025.11.14 | ₩137,566 | ₩138,505 | ₩136,251 | ₩136,466 | -0.80% | 154.5만 |
|---|
| 2025.11.13 | ₩140,209 | ₩141,201 | ₩139,001 | ₩139,149 | -0.76% | 121.5만 |
|---|
| 2025.11.12 | ₩139,390 | ₩141,228 | ₩139,390 | ₩140,557 | +0.84% | 143.1만 |
|---|
| 2025.11.11 | ₩138,585 | ₩139,618 | ₩138,451 | ₩139,082 | +0.36% | 118.6만 |
|---|
| 2025.11.10 | ₩138,639 | ₩139,189 | ₩136,170 | ₩138,183 | -0.33% | 166.2만 |
|---|
| 2025.11.07 | ₩136,466 | ₩137,847 | ₩135,164 | ₩137,727 | +0.92% | 184.3만 |
|---|
| 2025.11.06 | ₩137,029 | ₩138,357 | ₩135,862 | ₩137,042 | +0.01% | 144.1만 |
|---|
| 2025.11.05 | ₩136,157 | ₩137,834 | ₩135,231 | ₩137,351 | +0.88% | 161.6만 |
|---|
| 2025.11.04 | ₩135,526 | ₩137,579 | ₩134,587 | ₩135,862 | +0.25% | 178.5만 |
|---|
| 2025.11.03 | ₩137,109 | ₩137,109 | ₩134,265 | ₩136,452 | -0.48% | 173.9만 |
|---|
| 2025.10.31 | ₩137,995 | ₩139,752 | ₩132,816 | ₩137,552 | -0.32% | 353.1만 |
|---|
| 2025.10.30 | ₩138,572 | ₩139,444 | ₩136,841 | ₩137,016 | -1.12% | 211.3만 |
|---|
| 2025.10.29 | ₩140,544 | ₩140,852 | ₩138,599 | ₩138,867 | -1.19% | 187.4만 |
|---|
| 2025.10.28 | ₩140,665 | ₩141,322 | ₩139,162 | ₩140,812 | +0.10% | 116.2만 |
|---|
| 2025.10.27 | ₩140,906 | ₩142,207 | ₩140,195 | ₩140,745 | -0.11% | 127.2만 |
|---|
| 2025.10.24 | ₩139,095 | ₩140,007 | ₩138,384 | ₩138,921 | -0.13% | 105.4만 |
|---|
| 2025.10.23 | ₩137,968 | ₩138,652 | ₩136,694 | ₩137,499 | -0.34% | 103.8만 |
|---|
| 2025.10.22 | ₩139,162 | ₩139,350 | ₩136,600 | ₩137,861 | -0.94% | 134.6만 |
|---|
| 2025.10.21 | ₩139,538 | ₩140,866 | ₩139,457 | ₩139,860 | +0.23% | 98.2만 |
|---|
| 2025.10.20 | ₩139,484 | ₩140,759 | ₩139,390 | ₩139,846 | +0.26% | 113.1만 |
|---|
| 2025.10.17 | ₩138,223 | ₩139,618 | ₩136,237 | ₩139,122 | +0.65% | 435.4만 |
|---|
| 2025.10.16 | ₩142,422 | ₩142,637 | ₩137,928 | ₩138,384 | -2.84% | 113.6만 |
|---|
| 2025.10.15 | ₩143,442 | ₩144,139 | ₩140,061 | ₩141,818 | -1.13% | 96.1만 |
|---|
| 2025.10.14 | ₩140,168 | ₩143,817 | ₩139,860 | ₩142,382 | +1.58% | 119.5만 |
|---|
| 2025.10.13 | ₩140,262 | ₩142,556 | ₩139,310 | ₩141,349 | +0.77% | 162.2만 |
|---|
| 2025.10.10 | ₩143,267 | ₩146,487 | ₩135,822 | ₩136,076 | -5.02% | 208.1만 |
|---|