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 | ₩140,142 | ₩141,818 | ₩139,471 | ₩141,027 | +0.63% | 149.9만 |
| 2026.10.08 | ₩138,841 | ₩140,611 | ₩138,130 | ₩139,780 | +0.68% | 283.5만 |
| 2026.10.07 | ₩138,385 | ₩139,833 | ₩137,527 | ₩139,565 | +0.85% | 174.1만 |
| 2026.10.06 | ₩139,713 | ₩140,209 | ₩138,385 | ₩138,935 | -0.56% | 121.3만 |
| 2026.10.05 | ₩139,766 | ₩140,289 | ₩137,218 | ₩139,377 | -0.28% | 184.9만 |
| 2026.10.02 | ₩143,039 | ₩143,508 | ₩140,169 | ₩140,303 | -1.91% | 162만 |
| 2026.10.01 | ₩139,538 | ₩142,676 | ₩139,069 | ₩141,925 | +1.71% | 212.3만 |
| 2026.09.30 | ₩140,866 | ₩140,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,538 |
| -0.94% |
| 189.4만 |
| 2026.09.29 | ₩139,216 | ₩140,316 | ₩138,372 | ₩140,155 | +0.67% | 128.6만 |
|---|
| 2026.09.28 | ₩140,584 | ₩141,027 | ₩138,010 | ₩139,216 | -0.97% | 139.3만 |
|---|
| 2026.09.25 | ₩140,625 | ₩141,872 | ₩139,632 | ₩141,496 | +0.62% | 102.1만 |
|---|
| 2026.09.24 | ₩139,941 | ₩140,678 | ₩138,103 | ₩139,833 | -0.08% | 136.7만 |
|---|
| 2026.09.23 | ₩138,962 | ₩141,376 | ₩138,761 | ₩140,236 | +0.92% | 135.9만 |
|---|
| 2026.09.22 | ₩141,161 | ₩141,282 | ₩137,540 | ₩139,699 | -1.04% | 160.8만 |
|---|
| 2026.09.21 | ₩140,437 | ₩140,718 | ₩138,640 | ₩140,316 | -0.09% | 147.5만 |
|---|
| 2026.09.18 | ₩137,916 | ₩140,504 | ₩137,031 | ₩139,686 | +1.28% | 288.5만 |
|---|
| 2026.09.17 | ₩139,136 | ₩139,136 | ₩137,621 | ₩137,916 | -0.88% | 160.9만 |
|---|
| 2026.09.16 | ₩139,967 | ₩140,289 | ₩136,052 | ₩137,326 | -1.89% | 153.1만 |
|---|
| 2026.09.15 | ₩140,410 | ₩141,000 | ₩138,921 | ₩139,780 | -0.45% | 218.2만 |
|---|
| 2026.09.14 | ₩142,730 | ₩143,481 | ₩140,946 | ₩141,885 | -0.59% | 193.7만 |
|---|
| 2026.09.11 | ₩145,506 | ₩145,868 | ₩141,630 | ₩142,542 | -2.04% | 152.1만 |
|---|
| 2026.09.10 | ₩144,366 | ₩145,037 | ₩143,159 | ₩144,232 | -0.09% | 110.2만 |
|---|
| 2026.09.09 | ₩146,794 | ₩147,008 | ₩144,393 | ₩144,487 | -1.57% | 121.9만 |
|---|
| 2026.09.08 | ₩146,887 | ₩147,840 | ₩145,560 | ₩146,740 | -0.10% | 136.4만 |
|---|
| 2026.09.04 | ₩147,062 | ₩147,866 | ₩145,573 | ₩147,223 | +0.11% | 98.9만 |
|---|
| 2026.09.03 | ₩147,518 | ₩149,798 | ₩146,726 | ₩148,698 | +0.80% | 90.6만 |
|---|
| 2026.09.02 | ₩146,566 | ₩148,684 | ₩146,338 | ₩146,686 | +0.08% | 108.7만 |
|---|
| 2026.09.01 | ₩146,485 | ₩148,872 | ₩145,520 | ₩146,150 | -0.23% | 132.6만 |
|---|
| 2026.08.31 | ₩148,899 | ₩149,704 | ₩147,035 | ₩149,234 | +0.23% | 258.4만 |
|---|
| 2026.08.28 | ₩151,125 | ₩151,997 | ₩148,497 | ₩149,181 | -1.29% | 105.9만 |
|---|
| 2026.08.27 | ₩150,066 | ₩152,064 | ₩149,865 | ₩150,683 | +0.41% | 85.9만 |
|---|
| 2026.08.26 | ₩151,943 | ₩152,198 | ₩149,999 | ₩150,937 | -0.66% | 68.3만 |
|---|
| 2026.08.25 | ₩150,602 | ₩151,755 | ₩149,516 | ₩151,367 | +0.51% | 84.5만 |
|---|
| 2026.08.24 | ₩149,073 | ₩150,669 | ₩148,202 | ₩150,602 | +1.03% | 166.6만 |
|---|
| 2026.08.21 | ₩152,158 | ₩153,003 | ₩149,368 | ₩149,543 | -1.72% | 127.6만 |
|---|
| 2026.08.20 | ₩150,508 | ₩152,171 | ₩150,227 | ₩150,455 | -0.04% | 119.5만 |
|---|
| 2026.08.19 | ₩149,060 | ₩152,010 | ₩148,631 | ₩150,508 | +0.97% | 120.8만 |
|---|
| 2026.08.18 | ₩148,027 | ₩149,221 | ₩146,713 | ₩147,947 | -0.05% | 113.3만 |
|---|
| 2026.08.17 | ₩148,148 | ₩149,207 | ₩147,437 | ₩148,135 | -0.01% | 169.3만 |
|---|
| 2026.08.14 | ₩148,765 | ₩149,489 | ₩147,196 | ₩148,269 | -0.33% | 102.7만 |
|---|
| 2026.08.13 | ₩150,455 | ₩150,777 | ₩147,156 | ₩149,261 | -0.79% | 153.8만 |
|---|
| 2026.08.12 | ₩152,882 | ₩153,029 | ₩148,631 | ₩149,422 | -2.26% | 158.7만 |
|---|
| 2026.08.11 | ₩152,493 | ₩154,236 | ₩152,292 | ₩152,547 | +0.04% | 109만 |
|---|
| 2026.08.10 | ₩152,386 | ₩153,566 | ₩152,171 | ₩152,574 | +0.12% | 158.7만 |
|---|
| 2026.08.07 | ₩153,177 | ₩153,472 | ₩151,326 | ₩152,909 | -0.18% | 155.8만 |
|---|
| 2026.08.06 | ₩154,947 | ₩155,376 | ₩151,635 | ₩152,372 | -1.66% | 245.6만 |
|---|
| 2026.08.05 | ₩154,853 | ₩156,798 | ₩154,062 | ₩154,196 | -0.42% | 170.1만 |
|---|
| 2026.08.04 | ₩153,123 | ₩155,752 | ₩150,857 | ₩155,282 | +1.41% | 255.7만 |
|---|
| 2026.08.03 | ₩149,865 | ₩153,016 | ₩148,094 | ₩152,225 | +1.57% | 249.5만 |
|---|
| 2026.07.31 | ₩154,397 | ₩155,658 | ₩147,853 | ₩149,865 | -2.94% | 518.8만 |
|---|
| 2026.07.30 | ₩160,258 | ₩160,767 | ₩157,884 | ₩159,963 | -0.18% | 254.1만 |
|---|
| 2026.07.29 | ₩161,022 | ₩162,940 | ₩159,064 | ₩159,413 | -1.00% | 189.2만 |
|---|
| 2026.07.28 | ₩160,285 | ₩163,611 | ₩159,842 | ₩163,181 | +1.81% | 291.9만 |
|---|
| 2026.07.27 | ₩158,045 | ₩160,124 | ₩157,012 | ₩159,869 | +1.15% | 123.4만 |
|---|
| 2026.07.24 | ₩154,894 | ₩156,784 | ₩154,169 | ₩156,235 | +0.87% | 143.3만 |
|---|
| 2026.07.23 | ₩154,545 | ₩154,974 | ₩152,721 | ₩154,156 | -0.25% | 104.5만 |
|---|
| 2026.07.22 | ₩156,825 | ₩157,965 | ₩155,081 | ₩155,578 | -0.80% | 134만 |
|---|
| 2026.07.21 | ₩156,235 | ₩158,193 | ₩155,886 | ₩157,723 | +0.95% | 191.5만 |
|---|
| 2026.07.20 | ₩158,246 | ₩158,246 | ₩155,510 | ₩156,221 | -1.28% | 160.9만 |
|---|
| 2026.07.17 | ₩157,884 | ₩158,863 | ₩156,007 | ₩157,375 | -0.32% | 214.5만 |
|---|
| 2026.07.16 | ₩159,024 | ₩160,888 | ₩159,024 | ₩159,413 | +0.24% | 173.3만 |
|---|
| 2026.07.15 | ₩158,126 | ₩160,580 | ₩157,924 | ₩159,024 | +0.57% | 169.4만 |
|---|
| 2026.07.14 | ₩153,418 | ₩156,221 | ₩153,244 | ₩155,658 | +1.46% | 218.7만 |
|---|
| 2026.07.13 | ₩158,984 | ₩159,668 | ₩151,621 | ₩152,413 | -4.13% | 279.5만 |
|---|
| 2026.07.10 | ₩159,561 | ₩160,794 | ₩158,823 | ₩158,984 | -0.36% | 178.5만 |
|---|
| 2026.07.09 | ₩158,260 | ₩161,089 | ₩156,677 | ₩156,972 | -0.81% | 292.2만 |
|---|
| 2026.07.08 | ₩160,620 | ₩160,620 | ₩155,712 | ₩158,193 | -1.51% | 195.2만 |
|---|
| 2026.07.07 | ₩160,875 | ₩162,497 | ₩160,151 | ₩161,143 | +0.17% | 175.8만 |
|---|
| 2026.07.06 | ₩158,930 | ₩161,492 | ₩157,951 | ₩159,748 | +0.51% | 211만 |
|---|
| 2026.07.02 | ₩156,087 | ₩159,105 | ₩156,087 | ₩158,984 | +1.86% | 145만 |
|---|
| 2026.07.01 | ₩151,501 | ₩157,629 | ₩151,501 | ₩155,712 | +2.78% | 218.5만 |
|---|
| 2026.06.30 | ₩153,378 | ₩156,355 | ₩151,729 | ₩152,466 | -0.59% | 292.8만 |
|---|
| 2026.06.29 | ₩147,665 | ₩153,620 | ₩147,330 | ₩153,392 | +3.88% | 403.5만 |
|---|
| 2026.06.26 | ₩142,770 | ₩148,497 | ₩142,355 | ₩147,880 | +3.58% | 383.2만 |
|---|
| 2026.06.25 | ₩142,341 | ₩145,479 | ₩141,952 | ₩142,609 | +0.19% | 177.2만 |
|---|
| 2026.06.24 | ₩142,220 | ₩142,864 | ₩140,008 | ₩141,081 | -0.80% | 188.1만 |
|---|
| 2026.06.23 | ₩143,763 | ₩144,701 | ₩142,019 | ₩142,153 | -1.12% | 213만 |
|---|
| 2026.06.22 | ₩144,836 | ₩146,954 | ₩144,447 | ₩144,822 | -0.01% | 243.4만 |
|---|
| 2026.06.18 | ₩146,297 | ₩146,619 | ₩143,173 | ₩144,366 | -1.32% | 463.8만 |
|---|
| 2026.06.17 | ₩145,238 | ₩147,035 | ₩144,541 | ₩144,996 | -0.17% | 240.8만 |
|---|
| 2026.06.16 | ₩146,740 | ₩147,518 | ₩145,600 | ₩146,096 | -0.44% | 152.2만 |
|---|
| 2026.06.15 | ₩147,008 | ₩148,658 | ₩145,479 | ₩145,654 | -0.92% | 201.3만 |
|---|
| 2026.06.12 | ₩146,311 | ₩148,202 | ₩145,841 | ₩147,035 | +0.49% | 202.1만 |
|---|
| 2026.06.11 | ₩143,347 | ₩145,265 | ₩141,832 | ₩145,198 | +1.29% | 215.6만 |
|---|
| 2026.06.10 | ₩142,395 | ₩146,311 | ₩141,201 | ₩142,730 | +0.24% | 298.9만 |
|---|
| 2026.06.09 | ₩142,489 | ₩144,245 | ₩140,276 | ₩142,033 | -0.32% | 183.4만 |
|---|
| 2026.06.08 | ₩142,113 | ₩142,851 | ₩140,920 | ₩141,416 | -0.49% | 169만 |
|---|
| 2026.06.05 | ₩142,851 | ₩143,803 | ₩141,134 | ₩142,140 | -0.50% | 148.3만 |
|---|
| 2026.06.04 | ₩140,866 | ₩145,104 | ₩140,249 | ₩143,441 | +1.83% | 155.5만 |
|---|
| 2026.06.03 | ₩138,130 | ₩139,659 | ₩136,306 | ₩139,485 | +0.98% | 218.3만 |
|---|
| 2026.06.02 | ₩139,793 | ₩141,201 | ₩139,163 | ₩139,887 | +0.07% | 154.3만 |
|---|
| 2026.06.01 | ₩139,284 | ₩141,711 | ₩138,707 | ₩139,364 | +0.06% | 250.9만 |
|---|
| 2026.05.29 | ₩138,546 | ₩142,086 | ₩138,479 | ₩140,182 | +1.18% | 424.3만 |
|---|
| 2026.05.28 | ₩139,203 | ₩139,780 | ₩138,117 | ₩138,868 | -0.24% | 161.7만 |
|---|
| 2026.05.27 | ₩139,699 | ₩141,201 | ₩139,029 | ₩140,142 | +0.32% | 127.7만 |
|---|
| 2026.05.26 | ₩139,565 | ₩140,115 | ₩138,465 | ₩139,230 | -0.24% | 126.1만 |
|---|
| 2026.05.22 | ₩137,527 | ₩138,988 | ₩136,843 | ₩138,653 | +0.82% | 200.6만 |
|---|
| 2026.05.21 | ₩136,038 | ₩136,963 | ₩134,778 | ₩136,722 | +0.50% | 134만 |
|---|
| 2026.05.20 | ₩136,682 | ₩138,251 | ₩135,274 | ₩136,561 | -0.09% | 160.4만 |
|---|
| 2026.05.19 | ₩136,387 | ₩137,433 | ₩135,099 | ₩136,414 | +0.02% | 173.2만 |
|---|
| 2026.05.18 | ₩135,864 | ₩137,634 | ₩135,207 | ₩137,299 | +1.06% | 167.7만 |
|---|
| 2026.05.15 | ₩136,655 | ₩137,580 | ₩135,730 | ₩136,803 | +0.11% | 204.7만 |
|---|
| 2026.05.14 | ₩139,029 | ₩139,458 | ₩136,977 | ₩137,339 | -1.22% | 207.5만 |
|---|
| 2026.05.13 | ₩137,674 | ₩139,619 | ₩136,333 | ₩138,144 | +0.34% | 261.2만 |
|---|
| 2026.05.12 | ₩139,418 | ₩139,646 | ₩135,046 | ₩137,916 | -1.08% | 286.6만 |
|---|
| 2026.05.11 | ₩141,201 | ₩141,765 | ₩140,209 | ₩140,477 | -0.51% | 140.1만 |
|---|
| 2026.05.08 | ₩139,498 | ₩141,577 | ₩137,205 | ₩141,255 | +1.26% | 150.6만 |
|---|
| 2026.05.07 | ₩141,456 | ₩142,556 | ₩137,741 | ₩138,921 | -1.79% | 212.3만 |
|---|
| 2026.05.06 | ₩140,651 | ₩143,401 | ₩140,182 | ₩142,328 | +1.19% | 212만 |
|---|
| 2026.05.05 | ₩138,452 | ₩140,061 | ₩136,494 | ₩139,619 | +0.84% | 188.8만 |
|---|
| 2026.05.04 | ₩137,835 | ₩139,216 | ₩136,843 | ₩138,237 | +0.29% | 178.4만 |
|---|
| 2026.05.01 | ₩139,136 | ₩139,659 | ₩137,151 | ₩138,693 | -0.32% | 225.2만 |
|---|
| 2026.04.30 | ₩135,850 | ₩138,506 | ₩133,825 | ₩137,969 | +1.56% | 439만 |
|---|
| 2026.04.29 | ₩134,456 | ₩135,917 | ₩133,544 | ₩134,737 | +0.21% | 255만 |
|---|
| 2026.04.28 | ₩136,440 | ₩136,615 | ₩134,228 | ₩135,140 | -0.95% | 232.7만 |
|---|
| 2026.04.27 | ₩132,578 | ₩136,320 | ₩132,578 | ₩135,931 | +2.53% | 196.5만 |
|---|
| 2026.04.24 | ₩133,436 | ₩133,959 | ₩132,404 | ₩132,846 | -0.44% | 151.9만 |
|---|
| 2026.04.23 | ₩134,201 | ₩134,885 | ₩132,297 | ₩133,423 | -0.58% | 219.8만 |
|---|
| 2026.04.22 | ₩134,107 | ₩135,193 | ₩132,632 | ₩134,429 | +0.24% | 165.4만 |
|---|
| 2026.04.21 | ₩131,908 | ₩134,335 | ₩131,586 | ₩132,954 | +0.79% | 279만 |
|---|
| 2026.04.20 | ₩129,614 | ₩131,747 | ₩129,453 | ₩131,559 | +1.50% | 162.1만 |
|---|
| 2026.04.17 | ₩129,078 | ₩131,385 | ₩128,783 | ₩130,057 | +0.76% | 211만 |
|---|
| 2026.04.16 | ₩129,132 | ₩129,601 | ₩127,496 | ₩128,407 | -0.56% | 134.6만 |
|---|
| 2026.04.15 | ₩129,038 | ₩129,977 | ₩128,072 | ₩128,890 | -0.11% | 154만 |
|---|
| 2026.04.14 | ₩127,281 | ₩129,199 | ₩126,812 | ₩128,528 | +0.98% | 185.2만 |
|---|
| 2026.04.13 | ₩122,762 | ₩126,664 | ₩122,359 | ₩126,557 | +3.09% | 201.7만 |
|---|
| 2026.04.10 | ₩123,593 | ₩125,122 | ₩122,627 | ₩122,694 | -0.73% | 165.8만 |
|---|
| 2026.04.09 | ₩122,507 | ₩124,116 | ₩121,716 | ₩123,593 | +0.89% | 213.5만 |
|---|
| 2026.04.08 | ₩122,534 | ₩123,901 | ₩121,702 | ₩123,124 | +0.48% | 226.9만 |
|---|
| 2026.04.07 | ₩119,650 | ₩120,160 | ₩117,464 | ₩119,650 | 0.00% | 292.7만 |
|---|
| 2026.04.06 | ₩120,750 | ₩121,192 | ₩119,530 | ₩119,798 | -0.79% | 190.8만 |
|---|
| 2026.04.02 | ₩118,685 | ₩121,917 | ₩117,679 | ₩120,924 | +1.89% | 210.7만 |
|---|
| 2026.04.01 | ₩121,206 | ₩122,373 | ₩120,227 | ₩120,522 | -0.56% | 253.9만 |
|---|
| 2026.03.31 | ₩120,924 | ₩122,534 | ₩119,597 | ₩120,884 | -0.03% | 320.4만 |
|---|
| 2026.03.30 | ₩119,959 | ₩121,219 | ₩118,832 | ₩119,395 | -0.47% | 301.4만 |
|---|
| 2026.03.27 | ₩120,173 | ₩121,032 | ₩118,296 | ₩118,618 | -1.29% | 291.7만 |
|---|
| 2026.03.26 | ₩119,878 | ₩121,876 | ₩119,382 | ₩121,005 | +0.94% | 301만 |
|---|
| 2026.03.25 | ₩120,616 | ₩121,461 | ₩118,591 | ₩120,133 | -0.40% | 262.7만 |
|---|
| 2026.03.24 | ₩116,834 | ₩119,503 | ₩116,257 | ₩119,087 | +1.93% | 256.3만 |
|---|
| 2026.03.23 | ₩117,478 | ₩119,060 | ₩116,311 | ₩117,987 | +0.43% | 221.3만 |
|---|
| 2026.03.20 | ₩116,606 | ₩117,290 | ₩114,286 | ₩115,587 | -0.87% | 943.8만 |
|---|
| 2026.03.19 | ₩116,673 | ₩118,081 | ₩115,775 | ₩116,794 | +0.10% | 248.3만 |
|---|
| 2026.03.18 | ₩117,277 | ₩119,194 | ₩117,250 | ₩117,357 | +0.07% | 248만 |
|---|
| 2026.03.17 | ₩118,497 | ₩120,160 | ₩117,893 | ₩118,537 | +0.03% | 249.6만 |
|---|
| 2026.03.16 | ₩118,376 | ₩118,872 | ₩116,861 | ₩117,183 | -1.01% | 231.1만 |
|---|
| 2026.03.13 | ₩119,369 | ₩120,589 | ₩118,725 | ₩118,805 | -0.47% | 233.3만 |
|---|
| 2026.03.12 | ₩118,135 | ₩119,744 | ₩117,625 | ₩117,893 | -0.20% | 252.7만 |
|---|
| 2026.03.11 | ₩119,597 | ₩120,562 | ₩117,598 | ₩119,798 | +0.17% | 236.9만 |
|---|
| 2026.03.10 | ₩121,595 | ₩121,917 | ₩119,395 | ₩119,543 | -1.69% | 241.9만 |
|---|
| 2026.03.09 | ₩118,913 | ₩122,171 | ₩116,593 | ₩121,434 | +2.12% | 245.1만 |
|---|
| 2026.03.06 | ₩121,595 | ₩121,823 | ₩119,221 | ₩121,233 | -0.30% | 208.7만 |
|---|
| 2026.03.05 | ₩122,842 | ₩124,787 | ₩122,346 | ₩123,432 | +0.48% | 193.1만 |
|---|
| 2026.03.04 | ₩126,087 | ₩126,141 | ₩123,285 | ₩123,365 | -2.16% | 253만 |
|---|
| 2026.03.03 | ₩124,760 | ₩126,476 | ₩123,821 | ₩125,283 | +0.42% | 226.3만 |
|---|
| 2026.03.02 | ₩125,175 | ₩128,488 | ₩124,720 | ₩127,294 | +1.69% | 149.4만 |
|---|
| 2026.02.27 | ₩127,549 | ₩127,911 | ₩125,310 | ₩126,905 | -0.50% | 310.3만 |
|---|
| 2026.02.26 | ₩128,743 | ₩129,950 | ₩127,737 | ₩129,360 | +0.48% | 159만 |
|---|
| 2026.02.25 | ₩127,268 | ₩128,394 | ₩126,584 | ₩127,764 | +0.39% | 136만 |
|---|
| 2026.02.24 | ₩124,639 | ₩127,402 | ₩123,915 | ₩127,133 | +2.00% | 205.9만 |
|---|
| 2026.02.23 | ₩127,187 | ₩127,496 | ₩123,647 | ₩124,800 | -1.88% | 237.7만 |
|---|
| 2026.02.20 | ₩126,248 | ₩128,421 | ₩124,988 | ₩127,911 | +1.32% | 132.9만 |
|---|
| 2026.02.19 | ₩126,154 | ₩126,704 | ₩124,827 | ₩126,543 | +0.31% | 118.7만 |
|---|
| 2026.02.18 | ₩126,423 | ₩128,260 | ₩125,672 | ₩127,308 | +0.70% | 168.4만 |
|---|
| 2026.02.17 | ₩126,235 | ₩126,798 | ₩124,384 | ₩125,806 | -0.34% | 223.7만 |
|---|
| 2026.02.13 | ₩124,934 | ₩126,141 | ₩123,620 | ₩125,739 | +0.64% | 266.9만 |
|---|
| 2026.02.12 | ₩126,087 | ₩127,589 | ₩124,277 | ₩124,934 | -0.91% | 338.9만 |
|---|
| 2026.02.11 | ₩128,998 | ₩129,158 | ₩125,618 | ₩125,779 | -2.50% | 233.3만 |
|---|
| 2026.02.10 | ₩128,676 | ₩130,982 | ₩128,407 | ₩129,601 | +0.72% | 230.1만 |
|---|
| 2026.02.09 | ₩126,517 | ₩129,601 | ₩126,061 | ₩128,488 | +1.56% | 258.8만 |
|---|
| 2026.02.06 | ₩125,752 | ₩127,697 | ₩124,411 | ₩126,838 | +0.86% | 327.3만 |
|---|
| 2026.02.05 | ₩128,984 | ₩129,480 | ₩122,976 | ₩123,405 | -4.33% | 335.7만 |
|---|
| 2026.02.04 | ₩131,224 | ₩132,766 | ₩124,720 | ₩130,111 | -0.85% | 551만 |
|---|
| 2026.02.03 | ₩142,811 | ₩143,776 | ₩135,314 | ₩137,674 | -3.60% | 389.9만 |
|---|
| 2026.02.02 | ₩141,148 | ₩143,427 | ₩140,410 | ₩143,025 | +1.33% | 200.2만 |
|---|
| 2026.01.30 | ₩140,249 | ₩142,395 | ₩138,988 | ₩141,724 | +1.05% | 263.1만 |
|---|
| 2026.01.29 | ₩142,060 | ₩143,293 | ₩139,646 | ₩140,571 | -1.05% | 226.9만 |
|---|
| 2026.01.28 | ₩141,349 | ₩142,207 | ₩140,276 | ₩141,148 | -0.14% | 113.5만 |
|---|
| 2026.01.27 | ₩142,502 | ₩143,079 | ₩139,766 | ₩141,228 | -0.89% | 110.7만 |
|---|
| 2026.01.26 | ₩141,778 | ₩142,516 | ₩140,906 | ₩142,274 | +0.35% | 108.7만 |
|---|
| 2026.01.23 | ₩143,307 | ₩143,669 | ₩141,617 | ₩141,657 | -1.15% | 97.2만 |
|---|
| 2026.01.22 | ₩142,851 | ₩145,064 | ₩142,717 | ₩143,629 | +0.54% | 122.4만 |
|---|
| 2026.01.21 | ₩140,531 | ₩143,119 | ₩139,686 | ₩142,328 | +1.28% | 135.8만 |
|---|
| 2026.01.20 | ₩141,054 | ₩141,054 | ₩138,626 | ₩139,042 | -1.43% | 221.5만 |
|---|
| 2026.01.16 | ₩144,098 | ₩144,460 | ₩142,153 | ₩142,811 | -0.89% | 189.3만 |
|---|
| 2026.01.15 | ₩143,441 | ₩144,996 | ₩142,998 | ₩143,924 | +0.34% | 123.6만 |
|---|
| 2026.01.14 | ₩138,291 | ₩142,355 | ₩138,251 | ₩142,261 | +2.87% | 227.8만 |
|---|
| 2026.01.13 | ₩143,186 | ₩143,307 | ₩137,567 | ₩138,814 | -3.05% | 253.9만 |
|---|
| 2026.01.12 | ₩144,795 | ₩144,795 | ₩142,355 | ₩143,280 | -1.05% | 150만 |
|---|
| 2026.01.09 | ₩145,908 | ₩146,794 | ₩143,870 | ₩143,910 | -1.37% | 206.5만 |
|---|
| 2026.01.08 | ₩141,925 | ₩146,096 | ₩141,389 | ₩145,600 | +2.59% | 152.9만 |
|---|
| 2026.01.07 | ₩145,828 | ₩146,324 | ₩139,941 | ₩142,153 | -2.52% | 214.7만 |
|---|
| 2026.01.06 | ₩142,998 | ₩146,606 | ₩142,864 | ₩146,190 | +2.23% | 166.7만 |
|---|
| 2026.01.05 | ₩139,820 | ₩145,117 | ₩139,471 | ₩142,811 | +2.14% | 265.2만 |
|---|
| 2026.01.02 | ₩137,419 | ₩140,343 | ₩136,414 | ₩140,316 | +2.11% | 132.4만 |
|---|
| 2025.12.31 | ₩139,216 | ₩139,284 | ₩137,218 | ₩137,299 | -1.38% | 115.5만 |
|---|
| 2025.12.30 | ₩139,941 | ₩140,142 | ₩138,921 | ₩138,988 | -0.68% | 170.3만 |
|---|
| 2025.12.29 | ₩140,236 | ₩140,732 | ₩139,699 | ₩140,182 | -0.04% | 114.6만 |
|---|
| 2025.12.26 | ₩140,517 | ₩141,376 | ₩139,807 | ₩140,477 | -0.03% | 76만 |
|---|
| 2025.12.24 | ₩139,874 | ₩140,598 | ₩138,962 | ₩140,383 | +0.36% | 53.5만 |
|---|
| 2025.12.23 | ₩140,571 | ₩141,081 | ₩139,431 | ₩139,512 | -0.75% | 163.4만 |
|---|
| 2025.12.22 | ₩138,264 | ₩140,584 | ₩138,130 | ₩140,544 | +1.65% | 208.7만 |
|---|
| 2025.12.19 | ₩138,559 | ₩139,190 | ₩137,567 | ₩138,506 | -0.04% | 264.4만 |
|---|
| 2025.12.18 | ₩140,182 | ₩141,362 | ₩138,398 | ₩138,559 | -1.16% | 128만 |
|---|
| 2025.12.17 | ₩139,847 | ₩142,234 | ₩139,163 | ₩139,337 | -0.36% | 208.9만 |
|---|
| 2025.12.16 | ₩139,807 | ₩140,115 | ₩138,305 | ₩139,364 | -0.32% | 371.3만 |
|---|
| 2025.12.15 | ₩139,444 | ₩141,362 | ₩138,291 | ₩138,962 | -0.35% | 252.1만 |
|---|
| 2025.12.12 | ₩140,973 | ₩141,791 | ₩139,967 | ₩140,678 | -0.21% | 170.7만 |
|---|
| 2025.12.11 | ₩137,983 | ₩141,778 | ₩137,983 | ₩140,759 | +2.01% | 199만 |
|---|
| 2025.12.10 | ₩139,364 | ₩140,678 | ₩135,663 | ₩138,881 | -0.35% | 354만 |
|---|
| 2025.12.09 | ₩140,142 | ₩141,952 | ₩140,142 | ₩141,309 | +0.83% | 141.1만 |
|---|
| 2025.12.08 | ₩143,146 | ₩143,347 | ₩140,021 | ₩140,169 | -2.08% | 163.7만 |
|---|
| 2025.12.05 | ₩141,684 | ₩143,629 | ₩141,134 | ₩142,931 | +0.88% | 152.9만 |
|---|
| 2025.12.04 | ₩141,134 | ₩142,636 | ₩140,531 | ₩141,872 | +0.52% | 144만 |
|---|
| 2025.12.03 | ₩137,634 | ₩141,067 | ₩137,634 | ₩140,879 | +2.36% | 195.4만 |
|---|
| 2025.12.02 | ₩137,084 | ₩138,439 | ₩136,253 | ₩137,419 | +0.24% | 172.5만 |
|---|
| 2025.12.01 | ₩136,052 | ₩137,902 | ₩135,917 | ₩136,239 | +0.14% | 194.5만 |
|---|
| 2025.11.28 | ₩136,910 | ₩138,278 | ₩136,816 | ₩137,299 | +0.28% | 93.7만 |
|---|
| 2025.11.26 | ₩135,622 | ₩137,259 | ₩135,622 | ₩136,910 | +0.95% | 140.1만 |
|---|
| 2025.11.25 | ₩134,456 | ₩136,052 | ₩133,584 | ₩135,622 | +0.87% | 169.1만 |
|---|
| 2025.11.24 | ₩134,952 | ₩135,287 | ₩133,302 | ₩134,710 | -0.18% | 212.9만 |
|---|
| 2025.11.21 | ₩131,076 | ₩135,301 | ₩130,969 | ₩134,523 | +2.63% | 214.4만 |
|---|
| 2025.11.20 | ₩132,431 | ₩133,732 | ₩129,789 | ₩130,500 | -1.46% | 174.8만 |
|---|
| 2025.11.19 | ₩130,929 | ₩131,639 | ₩129,950 | ₩130,634 | -0.23% | 189.2만 |
|---|
| 2025.11.18 | ₩129,467 | ₩132,082 | ₩128,649 | ₩130,728 | +0.97% | 158.6만 |
|---|
| 2025.11.17 | ₩136,347 | ₩136,347 | ₩129,521 | ₩130,647 | -4.18% | 217.3만 |
|---|
| 2025.11.14 | ₩137,513 | ₩138,452 | ₩136,199 | ₩136,414 | -0.80% | 154.5만 |
|---|
| 2025.11.13 | ₩140,155 | ₩141,148 | ₩138,948 | ₩139,096 | -0.76% | 121.5만 |
|---|
| 2025.11.12 | ₩139,337 | ₩141,174 | ₩139,337 | ₩140,504 | +0.84% | 143.1만 |
|---|
| 2025.11.11 | ₩138,533 | ₩139,565 | ₩138,398 | ₩139,029 | +0.36% | 118.6만 |
|---|
| 2025.11.10 | ₩138,586 | ₩139,136 | ₩136,119 | ₩138,130 | -0.33% | 166.2만 |
|---|
| 2025.11.07 | ₩136,414 | ₩137,795 | ₩135,113 | ₩137,674 | +0.92% | 184.3만 |
|---|
| 2025.11.06 | ₩136,977 | ₩138,305 | ₩135,810 | ₩136,990 | +0.01% | 144.1만 |
|---|
| 2025.11.05 | ₩136,105 | ₩137,782 | ₩135,180 | ₩137,299 | +0.88% | 161.6만 |
|---|
| 2025.11.04 | ₩135,475 | ₩137,527 | ₩134,536 | ₩135,810 | +0.25% | 178.5만 |
|---|
| 2025.11.03 | ₩137,057 | ₩137,057 | ₩134,214 | ₩136,400 | -0.48% | 173.9만 |
|---|
| 2025.10.31 | ₩137,942 | ₩139,699 | ₩132,766 | ₩137,500 | -0.32% | 353.1만 |
|---|
| 2025.10.30 | ₩138,519 | ₩139,391 | ₩136,789 | ₩136,963 | -1.12% | 211.3만 |
|---|
| 2025.10.29 | ₩140,490 | ₩140,799 | ₩138,546 | ₩138,814 | -1.19% | 187.4만 |
|---|
| 2025.10.28 | ₩140,611 | ₩141,268 | ₩139,109 | ₩140,759 | +0.10% | 116.2만 |
|---|
| 2025.10.27 | ₩140,853 | ₩142,153 | ₩140,142 | ₩140,692 | -0.11% | 127.2만 |
|---|
| 2025.10.24 | ₩139,042 | ₩139,954 | ₩138,331 | ₩138,868 | -0.13% | 105.4만 |
|---|
| 2025.10.23 | ₩137,916 | ₩138,600 | ₩136,642 | ₩137,446 | -0.34% | 103.8만 |
|---|
| 2025.10.22 | ₩139,109 | ₩139,297 | ₩136,548 | ₩137,808 | -0.94% | 134.6만 |
|---|
| 2025.10.21 | ₩139,485 | ₩140,812 | ₩139,404 | ₩139,807 | +0.23% | 98.2만 |
|---|
| 2025.10.20 | ₩139,431 | ₩140,705 | ₩139,337 | ₩139,793 | +0.26% | 113.1만 |
|---|
| 2025.10.17 | ₩138,170 | ₩139,565 | ₩136,186 | ₩139,069 | +0.65% | 435.4만 |
|---|
| 2025.10.16 | ₩142,368 | ₩142,583 | ₩137,875 | ₩138,331 | -2.84% | 113.6만 |
|---|
| 2025.10.15 | ₩143,387 | ₩144,085 | ₩140,008 | ₩141,765 | -1.13% | 96.1만 |
|---|
| 2025.10.14 | ₩140,115 | ₩143,763 | ₩139,807 | ₩142,328 | +1.58% | 119.5만 |
|---|
| 2025.10.13 | ₩140,209 | ₩142,502 | ₩139,257 | ₩141,295 | +0.77% | 162.2만 |
|---|
| 2025.10.10 | ₩143,213 | ₩146,431 | ₩135,770 | ₩136,025 | -5.02% | 208.1만 |
|---|