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 | ₩140,149 | ₩141,826 | ₩139,479 | ₩141,034 | +0.63% | 149.9만 |
| 2026.10.08 | ₩138,848 | ₩140,619 | ₩138,137 | ₩139,787 | +0.68% | 283.5만 |
| 2026.10.07 | ₩138,392 | ₩139,841 | ₩137,534 | ₩139,572 | +0.85% | 174.1만 |
| 2026.10.06 | ₩139,720 | ₩140,216 | ₩138,392 | ₩138,942 | -0.56% | 121.3만 |
| 2026.10.05 | ₩139,774 | ₩140,297 | ₩137,225 | ₩139,385 | -0.28% | 184.9만 |
| 2026.10.02 | ₩143,046 | ₩143,515 | ₩140,176 | ₩140,310 | -1.91% | 162만 |
| 2026.10.01 | ₩139,546 | ₩142,684 | ₩139,076 | ₩141,933 | +1.71% | 212.3만 |
| 2026.09.30 | ₩140,873 | ₩140,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,546 |
| -0.94% |
| 189.4만 |
| 2026.09.29 | ₩139,224 | ₩140,323 | ₩138,379 | ₩140,163 | +0.67% | 128.6만 |
|---|
| 2026.09.28 | ₩140,592 | ₩141,034 | ₩138,017 | ₩139,224 | -0.97% | 139.3만 |
|---|
| 2026.09.25 | ₩140,632 | ₩141,879 | ₩139,640 | ₩141,504 | +0.62% | 102.1만 |
|---|
| 2026.09.24 | ₩139,948 | ₩140,686 | ₩138,111 | ₩139,841 | -0.08% | 136.7만 |
|---|
| 2026.09.23 | ₩138,969 | ₩141,383 | ₩138,768 | ₩140,243 | +0.92% | 135.9만 |
|---|
| 2026.09.22 | ₩141,168 | ₩141,289 | ₩137,547 | ₩139,707 | -1.04% | 160.8만 |
|---|
| 2026.09.21 | ₩140,444 | ₩140,726 | ₩138,647 | ₩140,323 | -0.09% | 147.5만 |
|---|
| 2026.09.18 | ₩137,923 | ₩140,511 | ₩137,038 | ₩139,693 | +1.28% | 288.5만 |
|---|
| 2026.09.17 | ₩139,143 | ₩139,143 | ₩137,628 | ₩137,923 | -0.88% | 160.9만 |
|---|
| 2026.09.16 | ₩139,975 | ₩140,297 | ₩136,059 | ₩137,333 | -1.89% | 153.1만 |
|---|
| 2026.09.15 | ₩140,417 | ₩141,007 | ₩138,929 | ₩139,787 | -0.45% | 218.2만 |
|---|
| 2026.09.14 | ₩142,738 | ₩143,489 | ₩140,954 | ₩141,893 | -0.59% | 193.7만 |
|---|
| 2026.09.11 | ₩145,514 | ₩145,876 | ₩141,638 | ₩142,550 | -2.04% | 152.1만 |
|---|
| 2026.09.10 | ₩144,374 | ₩145,044 | ₩143,167 | ₩144,240 | -0.09% | 110.2만 |
|---|
| 2026.09.09 | ₩146,801 | ₩147,016 | ₩144,401 | ₩144,494 | -1.57% | 121.9만 |
|---|
| 2026.09.08 | ₩146,895 | ₩147,847 | ₩145,567 | ₩146,748 | -0.10% | 136.4만 |
|---|
| 2026.09.04 | ₩147,069 | ₩147,874 | ₩145,581 | ₩147,230 | +0.11% | 98.9만 |
|---|
| 2026.09.03 | ₩147,525 | ₩149,805 | ₩146,734 | ₩148,706 | +0.80% | 90.6만 |
|---|
| 2026.09.02 | ₩146,573 | ₩148,692 | ₩146,345 | ₩146,694 | +0.08% | 108.7만 |
|---|
| 2026.09.01 | ₩146,493 | ₩148,880 | ₩145,527 | ₩146,157 | -0.23% | 132.6만 |
|---|
| 2026.08.31 | ₩148,907 | ₩149,711 | ₩147,043 | ₩149,242 | +0.23% | 258.4만 |
|---|
| 2026.08.28 | ₩151,133 | ₩152,005 | ₩148,504 | ₩149,188 | -1.29% | 105.9만 |
|---|
| 2026.08.27 | ₩150,074 | ₩152,072 | ₩149,872 | ₩150,690 | +0.41% | 85.9만 |
|---|
| 2026.08.26 | ₩151,951 | ₩152,206 | ₩150,007 | ₩150,945 | -0.66% | 68.3만 |
|---|
| 2026.08.25 | ₩150,610 | ₩151,763 | ₩149,524 | ₩151,374 | +0.51% | 84.5만 |
|---|
| 2026.08.24 | ₩149,081 | ₩150,677 | ₩148,209 | ₩150,610 | +1.03% | 166.6만 |
|---|
| 2026.08.21 | ₩152,166 | ₩153,011 | ₩149,376 | ₩149,551 | -1.72% | 127.6만 |
|---|
| 2026.08.20 | ₩150,516 | ₩152,179 | ₩150,234 | ₩150,462 | -0.04% | 119.5만 |
|---|
| 2026.08.19 | ₩149,068 | ₩152,018 | ₩148,639 | ₩150,516 | +0.97% | 120.8만 |
|---|
| 2026.08.18 | ₩148,035 | ₩149,229 | ₩146,721 | ₩147,955 | -0.05% | 113.3만 |
|---|
| 2026.08.17 | ₩148,156 | ₩149,215 | ₩147,445 | ₩148,142 | -0.01% | 169.3만 |
|---|
| 2026.08.14 | ₩148,773 | ₩149,497 | ₩147,204 | ₩148,276 | -0.33% | 102.7만 |
|---|
| 2026.08.13 | ₩150,462 | ₩150,784 | ₩147,163 | ₩149,269 | -0.79% | 153.8만 |
|---|
| 2026.08.12 | ₩152,890 | ₩153,037 | ₩148,639 | ₩149,430 | -2.26% | 158.7만 |
|---|
| 2026.08.11 | ₩152,501 | ₩154,245 | ₩152,300 | ₩152,555 | +0.04% | 109만 |
|---|
| 2026.08.10 | ₩152,394 | ₩153,574 | ₩152,179 | ₩152,581 | +0.12% | 158.7만 |
|---|
| 2026.08.07 | ₩153,185 | ₩153,480 | ₩151,334 | ₩152,917 | -0.18% | 155.8만 |
|---|
| 2026.08.06 | ₩154,955 | ₩155,384 | ₩151,643 | ₩152,380 | -1.66% | 245.6만 |
|---|
| 2026.08.05 | ₩154,861 | ₩156,806 | ₩154,070 | ₩154,204 | -0.42% | 170.1만 |
|---|
| 2026.08.04 | ₩153,131 | ₩155,760 | ₩150,865 | ₩155,291 | +1.41% | 255.7만 |
|---|
| 2026.08.03 | ₩149,872 | ₩153,024 | ₩148,102 | ₩152,233 | +1.57% | 249.5만 |
|---|
| 2026.07.31 | ₩154,405 | ₩155,666 | ₩147,861 | ₩149,872 | -2.94% | 518.8만 |
|---|
| 2026.07.30 | ₩160,266 | ₩160,776 | ₩157,892 | ₩159,971 | -0.18% | 254.1만 |
|---|
| 2026.07.29 | ₩161,031 | ₩162,949 | ₩159,073 | ₩159,421 | -1.00% | 189.2만 |
|---|
| 2026.07.28 | ₩160,293 | ₩163,619 | ₩159,850 | ₩163,190 | +1.81% | 291.9만 |
|---|
| 2026.07.27 | ₩158,053 | ₩160,132 | ₩157,021 | ₩159,877 | +1.15% | 123.4만 |
|---|
| 2026.07.24 | ₩154,902 | ₩156,793 | ₩154,177 | ₩156,243 | +0.87% | 143.3만 |
|---|
| 2026.07.23 | ₩154,553 | ₩154,982 | ₩152,729 | ₩154,164 | -0.25% | 104.5만 |
|---|
| 2026.07.22 | ₩156,833 | ₩157,973 | ₩155,089 | ₩155,586 | -0.80% | 134만 |
|---|
| 2026.07.21 | ₩156,243 | ₩158,201 | ₩155,894 | ₩157,731 | +0.95% | 191.5만 |
|---|
| 2026.07.20 | ₩158,255 | ₩158,255 | ₩155,519 | ₩156,229 | -1.28% | 160.9만 |
|---|
| 2026.07.17 | ₩157,892 | ₩158,871 | ₩156,015 | ₩157,383 | -0.32% | 214.5만 |
|---|
| 2026.07.16 | ₩159,032 | ₩160,897 | ₩159,032 | ₩159,421 | +0.24% | 173.3만 |
|---|
| 2026.07.15 | ₩158,134 | ₩160,588 | ₩157,933 | ₩159,032 | +0.57% | 169.4만 |
|---|
| 2026.07.14 | ₩153,426 | ₩156,229 | ₩153,252 | ₩155,666 | +1.46% | 218.7만 |
|---|
| 2026.07.13 | ₩158,992 | ₩159,676 | ₩151,629 | ₩152,421 | -4.13% | 279.5만 |
|---|
| 2026.07.10 | ₩159,569 | ₩160,803 | ₩158,831 | ₩158,992 | -0.36% | 178.5만 |
|---|
| 2026.07.09 | ₩158,268 | ₩161,098 | ₩156,685 | ₩156,980 | -0.81% | 292.2만 |
|---|
| 2026.07.08 | ₩160,628 | ₩160,628 | ₩155,720 | ₩158,201 | -1.51% | 195.2만 |
|---|
| 2026.07.07 | ₩160,883 | ₩162,506 | ₩160,159 | ₩161,151 | +0.17% | 175.8만 |
|---|
| 2026.07.06 | ₩158,939 | ₩161,500 | ₩157,959 | ₩159,757 | +0.51% | 211만 |
|---|
| 2026.07.02 | ₩156,095 | ₩159,113 | ₩156,095 | ₩158,992 | +1.86% | 145만 |
|---|
| 2026.07.01 | ₩151,509 | ₩157,638 | ₩151,509 | ₩155,720 | +2.78% | 218.5만 |
|---|
| 2026.06.30 | ₩153,386 | ₩156,364 | ₩151,737 | ₩152,474 | -0.59% | 292.8만 |
|---|
| 2026.06.29 | ₩147,673 | ₩153,628 | ₩147,338 | ₩153,400 | +3.88% | 403.5만 |
|---|
| 2026.06.26 | ₩142,778 | ₩148,504 | ₩142,362 | ₩147,888 | +3.58% | 383.2만 |
|---|
| 2026.06.25 | ₩142,349 | ₩145,487 | ₩141,960 | ₩142,617 | +0.19% | 177.2만 |
|---|
| 2026.06.24 | ₩142,228 | ₩142,872 | ₩140,015 | ₩141,088 | -0.80% | 188.1만 |
|---|
| 2026.06.23 | ₩143,770 | ₩144,709 | ₩142,027 | ₩142,161 | -1.12% | 213만 |
|---|
| 2026.06.22 | ₩144,843 | ₩146,962 | ₩144,454 | ₩144,830 | -0.01% | 243.4만 |
|---|
| 2026.06.18 | ₩146,305 | ₩146,627 | ₩143,180 | ₩144,374 | -1.32% | 463.8만 |
|---|
| 2026.06.17 | ₩145,245 | ₩147,043 | ₩144,548 | ₩145,004 | -0.17% | 240.8만 |
|---|
| 2026.06.16 | ₩146,748 | ₩147,525 | ₩145,608 | ₩146,104 | -0.44% | 152.2만 |
|---|
| 2026.06.15 | ₩147,016 | ₩148,665 | ₩145,487 | ₩145,661 | -0.92% | 201.3만 |
|---|
| 2026.06.12 | ₩146,318 | ₩148,209 | ₩145,849 | ₩147,043 | +0.49% | 202.1만 |
|---|
| 2026.06.11 | ₩143,354 | ₩145,272 | ₩141,839 | ₩145,205 | +1.29% | 215.6만 |
|---|
| 2026.06.10 | ₩142,402 | ₩146,318 | ₩141,209 | ₩142,738 | +0.24% | 298.9만 |
|---|
| 2026.06.09 | ₩142,496 | ₩144,253 | ₩140,283 | ₩142,040 | -0.32% | 183.4만 |
|---|
| 2026.06.08 | ₩142,121 | ₩142,858 | ₩140,927 | ₩141,423 | -0.49% | 169만 |
|---|
| 2026.06.05 | ₩142,858 | ₩143,810 | ₩141,142 | ₩142,147 | -0.50% | 148.3만 |
|---|
| 2026.06.04 | ₩140,873 | ₩145,111 | ₩140,256 | ₩143,448 | +1.83% | 155.5만 |
|---|
| 2026.06.03 | ₩138,137 | ₩139,666 | ₩136,313 | ₩139,492 | +0.98% | 218.3만 |
|---|
| 2026.06.02 | ₩139,800 | ₩141,209 | ₩139,170 | ₩139,894 | +0.07% | 154.3만 |
|---|
| 2026.06.01 | ₩139,291 | ₩141,718 | ₩138,714 | ₩139,371 | +0.06% | 250.9만 |
|---|
| 2026.05.29 | ₩138,553 | ₩142,094 | ₩138,486 | ₩140,189 | +1.18% | 424.3만 |
|---|
| 2026.05.28 | ₩139,210 | ₩139,787 | ₩138,124 | ₩138,875 | -0.24% | 161.7만 |
|---|
| 2026.05.27 | ₩139,707 | ₩141,209 | ₩139,036 | ₩140,149 | +0.32% | 127.7만 |
|---|
| 2026.05.26 | ₩139,572 | ₩140,122 | ₩138,473 | ₩139,237 | -0.24% | 126.1만 |
|---|
| 2026.05.22 | ₩137,534 | ₩138,996 | ₩136,850 | ₩138,660 | +0.82% | 200.6만 |
|---|
| 2026.05.21 | ₩136,045 | ₩136,971 | ₩134,785 | ₩136,729 | +0.50% | 134만 |
|---|
| 2026.05.20 | ₩136,689 | ₩138,258 | ₩135,281 | ₩136,568 | -0.09% | 160.4만 |
|---|
| 2026.05.19 | ₩136,394 | ₩137,440 | ₩135,106 | ₩136,421 | +0.02% | 173.2만 |
|---|
| 2026.05.18 | ₩135,871 | ₩137,641 | ₩135,214 | ₩137,306 | +1.06% | 167.7만 |
|---|
| 2026.05.15 | ₩136,662 | ₩137,588 | ₩135,737 | ₩136,810 | +0.11% | 204.7만 |
|---|
| 2026.05.14 | ₩139,036 | ₩139,465 | ₩136,984 | ₩137,346 | -1.22% | 207.5만 |
|---|
| 2026.05.13 | ₩137,681 | ₩139,626 | ₩136,340 | ₩138,151 | +0.34% | 261.2만 |
|---|
| 2026.05.12 | ₩139,425 | ₩139,653 | ₩135,053 | ₩137,923 | -1.08% | 286.6만 |
|---|
| 2026.05.11 | ₩141,209 | ₩141,772 | ₩140,216 | ₩140,484 | -0.51% | 140.1만 |
|---|
| 2026.05.08 | ₩139,505 | ₩141,584 | ₩137,212 | ₩141,262 | +1.26% | 150.6만 |
|---|
| 2026.05.07 | ₩141,463 | ₩142,563 | ₩137,748 | ₩138,929 | -1.79% | 212.3만 |
|---|
| 2026.05.06 | ₩140,659 | ₩143,408 | ₩140,189 | ₩142,335 | +1.19% | 212만 |
|---|
| 2026.05.05 | ₩138,459 | ₩140,069 | ₩136,501 | ₩139,626 | +0.84% | 188.8만 |
|---|
| 2026.05.04 | ₩137,842 | ₩139,224 | ₩136,850 | ₩138,245 | +0.29% | 178.4만 |
|---|
| 2026.05.01 | ₩139,143 | ₩139,666 | ₩137,158 | ₩138,701 | -0.32% | 225.2만 |
|---|
| 2026.04.30 | ₩135,857 | ₩138,513 | ₩133,832 | ₩137,976 | +1.56% | 439만 |
|---|
| 2026.04.29 | ₩134,463 | ₩135,925 | ₩133,551 | ₩134,744 | +0.21% | 255만 |
|---|
| 2026.04.28 | ₩136,448 | ₩136,622 | ₩134,235 | ₩135,147 | -0.95% | 232.7만 |
|---|
| 2026.04.27 | ₩132,585 | ₩136,327 | ₩132,585 | ₩135,938 | +2.53% | 196.5만 |
|---|
| 2026.04.24 | ₩133,443 | ₩133,966 | ₩132,411 | ₩132,853 | -0.44% | 151.9만 |
|---|
| 2026.04.23 | ₩134,208 | ₩134,892 | ₩132,303 | ₩133,430 | -0.58% | 219.8만 |
|---|
| 2026.04.22 | ₩134,114 | ₩135,200 | ₩132,639 | ₩134,436 | +0.24% | 165.4만 |
|---|
| 2026.04.21 | ₩131,915 | ₩134,342 | ₩131,593 | ₩132,961 | +0.79% | 279만 |
|---|
| 2026.04.20 | ₩129,621 | ₩131,754 | ₩129,460 | ₩131,566 | +1.50% | 162.1만 |
|---|
| 2026.04.17 | ₩129,085 | ₩131,391 | ₩128,790 | ₩130,064 | +0.76% | 211만 |
|---|
| 2026.04.16 | ₩129,138 | ₩129,608 | ₩127,502 | ₩128,414 | -0.56% | 134.6만 |
|---|
| 2026.04.15 | ₩129,044 | ₩129,983 | ₩128,079 | ₩128,897 | -0.11% | 154만 |
|---|
| 2026.04.14 | ₩127,288 | ₩129,205 | ₩126,818 | ₩128,535 | +0.98% | 185.2만 |
|---|
| 2026.04.13 | ₩122,768 | ₩126,671 | ₩122,366 | ₩126,563 | +3.09% | 201.7만 |
|---|
| 2026.04.10 | ₩123,599 | ₩125,128 | ₩122,634 | ₩122,701 | -0.73% | 165.8만 |
|---|
| 2026.04.09 | ₩122,513 | ₩124,123 | ₩121,722 | ₩123,599 | +0.89% | 213.5만 |
|---|
| 2026.04.08 | ₩122,540 | ₩123,908 | ₩121,708 | ₩123,130 | +0.48% | 226.9만 |
|---|
| 2026.04.07 | ₩119,657 | ₩120,166 | ₩117,470 | ₩119,657 | 0.00% | 292.7만 |
|---|
| 2026.04.06 | ₩120,756 | ₩121,199 | ₩119,536 | ₩119,804 | -0.79% | 190.8만 |
|---|
| 2026.04.02 | ₩118,691 | ₩121,923 | ₩117,685 | ₩120,931 | +1.89% | 210.7만 |
|---|
| 2026.04.01 | ₩121,212 | ₩122,379 | ₩120,233 | ₩120,528 | -0.56% | 253.9만 |
|---|
| 2026.03.31 | ₩120,931 | ₩122,540 | ₩119,603 | ₩120,890 | -0.03% | 320.4만 |
|---|
| 2026.03.30 | ₩119,965 | ₩121,226 | ₩118,838 | ₩119,402 | -0.47% | 301.4만 |
|---|
| 2026.03.27 | ₩120,180 | ₩121,038 | ₩118,302 | ₩118,624 | -1.29% | 291.7만 |
|---|
| 2026.03.26 | ₩119,885 | ₩121,883 | ₩119,388 | ₩121,011 | +0.94% | 301만 |
|---|
| 2026.03.25 | ₩120,622 | ₩121,467 | ₩118,597 | ₩120,139 | -0.40% | 262.7만 |
|---|
| 2026.03.24 | ₩116,840 | ₩119,509 | ₩116,263 | ₩119,093 | +1.93% | 256.3만 |
|---|
| 2026.03.23 | ₩117,484 | ₩119,066 | ₩116,317 | ₩117,994 | +0.43% | 221.3만 |
|---|
| 2026.03.20 | ₩116,612 | ₩117,296 | ₩114,292 | ₩115,593 | -0.87% | 943.8만 |
|---|
| 2026.03.19 | ₩116,679 | ₩118,087 | ₩115,781 | ₩116,800 | +0.10% | 248.3만 |
|---|
| 2026.03.18 | ₩117,283 | ₩119,201 | ₩117,256 | ₩117,363 | +0.07% | 248만 |
|---|
| 2026.03.17 | ₩118,503 | ₩120,166 | ₩117,900 | ₩118,543 | +0.03% | 249.6만 |
|---|
| 2026.03.16 | ₩118,382 | ₩118,879 | ₩116,867 | ₩117,189 | -1.01% | 231.1만 |
|---|
| 2026.03.13 | ₩119,375 | ₩120,595 | ₩118,731 | ₩118,812 | -0.47% | 233.3만 |
|---|
| 2026.03.12 | ₩118,141 | ₩119,750 | ₩117,631 | ₩117,900 | -0.20% | 252.7만 |
|---|
| 2026.03.11 | ₩119,603 | ₩120,568 | ₩117,605 | ₩119,804 | +0.17% | 236.9만 |
|---|
| 2026.03.10 | ₩121,601 | ₩121,923 | ₩119,402 | ₩119,549 | -1.69% | 241.9만 |
|---|
| 2026.03.09 | ₩118,919 | ₩122,178 | ₩116,599 | ₩121,440 | +2.12% | 245.1만 |
|---|
| 2026.03.06 | ₩121,601 | ₩121,829 | ₩119,227 | ₩121,239 | -0.30% | 208.7만 |
|---|
| 2026.03.05 | ₩122,848 | ₩124,793 | ₩122,352 | ₩123,439 | +0.48% | 193.1만 |
|---|
| 2026.03.04 | ₩126,094 | ₩126,148 | ₩123,291 | ₩123,371 | -2.16% | 253만 |
|---|
| 2026.03.03 | ₩124,766 | ₩126,483 | ₩123,827 | ₩125,289 | +0.42% | 226.3만 |
|---|
| 2026.03.02 | ₩125,182 | ₩128,495 | ₩124,726 | ₩127,301 | +1.69% | 149.4만 |
|---|
| 2026.02.27 | ₩127,556 | ₩127,918 | ₩125,316 | ₩126,912 | -0.50% | 310.3만 |
|---|
| 2026.02.26 | ₩128,749 | ₩129,956 | ₩127,744 | ₩129,366 | +0.48% | 159만 |
|---|
| 2026.02.25 | ₩127,274 | ₩128,401 | ₩126,590 | ₩127,770 | +0.39% | 136만 |
|---|
| 2026.02.24 | ₩124,646 | ₩127,408 | ₩123,921 | ₩127,140 | +2.00% | 205.9만 |
|---|
| 2026.02.23 | ₩127,194 | ₩127,502 | ₩123,653 | ₩124,806 | -1.88% | 237.7만 |
|---|
| 2026.02.20 | ₩126,255 | ₩128,428 | ₩124,994 | ₩127,918 | +1.32% | 132.9만 |
|---|
| 2026.02.19 | ₩126,161 | ₩126,711 | ₩124,833 | ₩126,550 | +0.31% | 118.7만 |
|---|
| 2026.02.18 | ₩126,429 | ₩128,267 | ₩125,678 | ₩127,314 | +0.70% | 168.4만 |
|---|
| 2026.02.17 | ₩126,242 | ₩126,805 | ₩124,391 | ₩125,812 | -0.34% | 223.7만 |
|---|
| 2026.02.13 | ₩124,941 | ₩126,148 | ₩123,626 | ₩125,745 | +0.64% | 266.9만 |
|---|
| 2026.02.12 | ₩126,094 | ₩127,596 | ₩124,283 | ₩124,941 | -0.91% | 338.9만 |
|---|
| 2026.02.11 | ₩129,004 | ₩129,165 | ₩125,625 | ₩125,786 | -2.50% | 233.3만 |
|---|
| 2026.02.10 | ₩128,682 | ₩130,989 | ₩128,414 | ₩129,608 | +0.72% | 230.1만 |
|---|
| 2026.02.09 | ₩126,523 | ₩129,608 | ₩126,067 | ₩128,495 | +1.56% | 258.8만 |
|---|
| 2026.02.06 | ₩125,759 | ₩127,703 | ₩124,418 | ₩126,845 | +0.86% | 327.3만 |
|---|
| 2026.02.05 | ₩128,991 | ₩129,487 | ₩122,983 | ₩123,412 | -4.33% | 335.7만 |
|---|
| 2026.02.04 | ₩131,231 | ₩132,773 | ₩124,726 | ₩130,117 | -0.85% | 551만 |
|---|
| 2026.02.03 | ₩142,818 | ₩143,784 | ₩135,321 | ₩137,681 | -3.60% | 389.9만 |
|---|
| 2026.02.02 | ₩141,155 | ₩143,435 | ₩140,417 | ₩143,033 | +1.33% | 200.2만 |
|---|
| 2026.01.30 | ₩140,256 | ₩142,402 | ₩138,996 | ₩141,732 | +1.05% | 263.1만 |
|---|
| 2026.01.29 | ₩142,067 | ₩143,301 | ₩139,653 | ₩140,578 | -1.05% | 226.9만 |
|---|
| 2026.01.28 | ₩141,356 | ₩142,214 | ₩140,283 | ₩141,155 | -0.14% | 113.5만 |
|---|
| 2026.01.27 | ₩142,510 | ₩143,086 | ₩139,774 | ₩141,235 | -0.89% | 110.7만 |
|---|
| 2026.01.26 | ₩141,785 | ₩142,523 | ₩140,914 | ₩142,282 | +0.35% | 108.7만 |
|---|
| 2026.01.23 | ₩143,314 | ₩143,676 | ₩141,624 | ₩141,665 | -1.15% | 97.2만 |
|---|
| 2026.01.22 | ₩142,858 | ₩145,071 | ₩142,724 | ₩143,636 | +0.54% | 122.4만 |
|---|
| 2026.01.21 | ₩140,538 | ₩143,126 | ₩139,693 | ₩142,335 | +1.28% | 135.8만 |
|---|
| 2026.01.20 | ₩141,061 | ₩141,061 | ₩138,634 | ₩139,049 | -1.43% | 221.5만 |
|---|
| 2026.01.16 | ₩144,105 | ₩144,468 | ₩142,161 | ₩142,818 | -0.89% | 189.3만 |
|---|
| 2026.01.15 | ₩143,448 | ₩145,004 | ₩143,006 | ₩143,931 | +0.34% | 123.6만 |
|---|
| 2026.01.14 | ₩138,298 | ₩142,362 | ₩138,258 | ₩142,268 | +2.87% | 227.8만 |
|---|
| 2026.01.13 | ₩143,194 | ₩143,314 | ₩137,574 | ₩138,821 | -3.05% | 253.9만 |
|---|
| 2026.01.12 | ₩144,803 | ₩144,803 | ₩142,362 | ₩143,287 | -1.05% | 150만 |
|---|
| 2026.01.09 | ₩145,916 | ₩146,801 | ₩143,877 | ₩143,918 | -1.37% | 206.5만 |
|---|
| 2026.01.08 | ₩141,933 | ₩146,104 | ₩141,396 | ₩145,608 | +2.59% | 152.9만 |
|---|
| 2026.01.07 | ₩145,836 | ₩146,332 | ₩139,948 | ₩142,161 | -2.52% | 214.7만 |
|---|
| 2026.01.06 | ₩143,006 | ₩146,613 | ₩142,872 | ₩146,198 | +2.23% | 166.7만 |
|---|
| 2026.01.05 | ₩139,827 | ₩145,125 | ₩139,479 | ₩142,818 | +2.14% | 265.2만 |
|---|
| 2026.01.02 | ₩137,427 | ₩140,350 | ₩136,421 | ₩140,323 | +2.11% | 132.4만 |
|---|
| 2025.12.31 | ₩139,224 | ₩139,291 | ₩137,225 | ₩137,306 | -1.38% | 115.5만 |
|---|
| 2025.12.30 | ₩139,948 | ₩140,149 | ₩138,929 | ₩138,996 | -0.68% | 170.3만 |
|---|
| 2025.12.29 | ₩140,243 | ₩140,739 | ₩139,707 | ₩140,189 | -0.04% | 114.6만 |
|---|
| 2025.12.26 | ₩140,525 | ₩141,383 | ₩139,814 | ₩140,484 | -0.03% | 76만 |
|---|
| 2025.12.24 | ₩139,881 | ₩140,605 | ₩138,969 | ₩140,391 | +0.36% | 53.5만 |
|---|
| 2025.12.23 | ₩140,578 | ₩141,088 | ₩139,438 | ₩139,519 | -0.75% | 163.4만 |
|---|
| 2025.12.22 | ₩138,272 | ₩140,592 | ₩138,137 | ₩140,551 | +1.65% | 208.7만 |
|---|
| 2025.12.19 | ₩138,567 | ₩139,197 | ₩137,574 | ₩138,513 | -0.04% | 264.4만 |
|---|
| 2025.12.18 | ₩140,189 | ₩141,370 | ₩138,406 | ₩138,567 | -1.16% | 128만 |
|---|
| 2025.12.17 | ₩139,854 | ₩142,241 | ₩139,170 | ₩139,344 | -0.36% | 208.9만 |
|---|
| 2025.12.16 | ₩139,814 | ₩140,122 | ₩138,312 | ₩139,371 | -0.32% | 371.3만 |
|---|
| 2025.12.15 | ₩139,452 | ₩141,370 | ₩138,298 | ₩138,969 | -0.35% | 252.1만 |
|---|
| 2025.12.12 | ₩140,981 | ₩141,799 | ₩139,975 | ₩140,686 | -0.21% | 170.7만 |
|---|
| 2025.12.11 | ₩137,990 | ₩141,785 | ₩137,990 | ₩140,766 | +2.01% | 199만 |
|---|
| 2025.12.10 | ₩139,371 | ₩140,686 | ₩135,670 | ₩138,888 | -0.35% | 354만 |
|---|
| 2025.12.09 | ₩140,149 | ₩141,960 | ₩140,149 | ₩141,316 | +0.83% | 141.1만 |
|---|
| 2025.12.08 | ₩143,153 | ₩143,354 | ₩140,028 | ₩140,176 | -2.08% | 163.7만 |
|---|
| 2025.12.05 | ₩141,691 | ₩143,636 | ₩141,142 | ₩142,939 | +0.88% | 152.9만 |
|---|
| 2025.12.04 | ₩141,142 | ₩142,644 | ₩140,538 | ₩141,879 | +0.52% | 144만 |
|---|
| 2025.12.03 | ₩137,641 | ₩141,075 | ₩137,641 | ₩140,887 | +2.36% | 195.4만 |
|---|
| 2025.12.02 | ₩137,091 | ₩138,446 | ₩136,260 | ₩137,427 | +0.24% | 172.5만 |
|---|
| 2025.12.01 | ₩136,059 | ₩137,909 | ₩135,925 | ₩136,246 | +0.14% | 194.5만 |
|---|
| 2025.11.28 | ₩136,917 | ₩138,285 | ₩136,823 | ₩137,306 | +0.28% | 93.7만 |
|---|
| 2025.11.26 | ₩135,629 | ₩137,266 | ₩135,629 | ₩136,917 | +0.95% | 140.1만 |
|---|
| 2025.11.25 | ₩134,463 | ₩136,059 | ₩133,591 | ₩135,629 | +0.87% | 169.1만 |
|---|
| 2025.11.24 | ₩134,959 | ₩135,294 | ₩133,309 | ₩134,718 | -0.18% | 212.9만 |
|---|
| 2025.11.21 | ₩131,083 | ₩135,308 | ₩130,976 | ₩134,530 | +2.63% | 214.4만 |
|---|
| 2025.11.20 | ₩132,438 | ₩133,738 | ₩129,796 | ₩130,506 | -1.46% | 174.8만 |
|---|
| 2025.11.19 | ₩130,935 | ₩131,646 | ₩129,956 | ₩130,640 | -0.23% | 189.2만 |
|---|
| 2025.11.18 | ₩129,474 | ₩132,089 | ₩128,656 | ₩130,734 | +0.97% | 158.6만 |
|---|
| 2025.11.17 | ₩136,354 | ₩136,354 | ₩129,527 | ₩130,654 | -4.18% | 217.3만 |
|---|
| 2025.11.14 | ₩137,520 | ₩138,459 | ₩136,206 | ₩136,421 | -0.80% | 154.5만 |
|---|
| 2025.11.13 | ₩140,163 | ₩141,155 | ₩138,956 | ₩139,103 | -0.76% | 121.5만 |
|---|
| 2025.11.12 | ₩139,344 | ₩141,182 | ₩139,344 | ₩140,511 | +0.84% | 143.1만 |
|---|
| 2025.11.11 | ₩138,540 | ₩139,572 | ₩138,406 | ₩139,036 | +0.36% | 118.6만 |
|---|
| 2025.11.10 | ₩138,593 | ₩139,143 | ₩136,126 | ₩138,137 | -0.33% | 166.2만 |
|---|
| 2025.11.07 | ₩136,421 | ₩137,802 | ₩135,120 | ₩137,681 | +0.92% | 184.3만 |
|---|
| 2025.11.06 | ₩136,984 | ₩138,312 | ₩135,817 | ₩136,997 | +0.01% | 144.1만 |
|---|
| 2025.11.05 | ₩136,112 | ₩137,789 | ₩135,187 | ₩137,306 | +0.88% | 161.6만 |
|---|
| 2025.11.04 | ₩135,482 | ₩137,534 | ₩134,543 | ₩135,817 | +0.25% | 178.5만 |
|---|
| 2025.11.03 | ₩137,065 | ₩137,065 | ₩134,221 | ₩136,407 | -0.48% | 173.9만 |
|---|
| 2025.10.31 | ₩137,950 | ₩139,707 | ₩132,773 | ₩137,507 | -0.32% | 353.1만 |
|---|
| 2025.10.30 | ₩138,526 | ₩139,398 | ₩136,796 | ₩136,971 | -1.12% | 211.3만 |
|---|
| 2025.10.29 | ₩140,498 | ₩140,806 | ₩138,553 | ₩138,821 | -1.19% | 187.4만 |
|---|
| 2025.10.28 | ₩140,619 | ₩141,276 | ₩139,116 | ₩140,766 | +0.10% | 116.2만 |
|---|
| 2025.10.27 | ₩140,860 | ₩142,161 | ₩140,149 | ₩140,699 | -0.11% | 127.2만 |
|---|
| 2025.10.24 | ₩139,049 | ₩139,961 | ₩138,339 | ₩138,875 | -0.13% | 105.4만 |
|---|
| 2025.10.23 | ₩137,923 | ₩138,607 | ₩136,649 | ₩137,453 | -0.34% | 103.8만 |
|---|
| 2025.10.22 | ₩139,116 | ₩139,304 | ₩136,555 | ₩137,816 | -0.94% | 134.6만 |
|---|
| 2025.10.21 | ₩139,492 | ₩140,820 | ₩139,411 | ₩139,814 | +0.23% | 98.2만 |
|---|
| 2025.10.20 | ₩139,438 | ₩140,712 | ₩139,344 | ₩139,800 | +0.26% | 113.1만 |
|---|
| 2025.10.17 | ₩138,178 | ₩139,572 | ₩136,193 | ₩139,076 | +0.65% | 435.4만 |
|---|
| 2025.10.16 | ₩142,375 | ₩142,590 | ₩137,883 | ₩138,339 | -2.84% | 113.6만 |
|---|
| 2025.10.15 | ₩143,395 | ₩144,092 | ₩140,015 | ₩141,772 | -1.13% | 96.1만 |
|---|
| 2025.10.14 | ₩140,122 | ₩143,770 | ₩139,814 | ₩142,335 | +1.58% | 119.5만 |
|---|
| 2025.10.13 | ₩140,216 | ₩142,510 | ₩139,264 | ₩141,303 | +0.77% | 162.2만 |
|---|
| 2025.10.10 | ₩143,220 | ₩146,439 | ₩135,777 | ₩136,032 | -5.02% | 208.1만 |
|---|