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 | ₩140,194 | ₩141,871 | ₩139,523 | ₩141,080 | +0.63% | 149.9만 |
| 2026.10.08 | ₩138,893 | ₩140,664 | ₩138,182 | ₩139,832 | +0.68% | 283.5만 |
| 2026.10.07 | ₩138,437 | ₩139,885 | ₩137,578 | ₩139,617 | +0.85% | 174.1만 |
| 2026.10.06 | ₩139,765 | ₩140,261 | ₩138,437 | ₩138,987 | -0.56% | 121.3만 |
| 2026.10.05 | ₩139,818 | ₩140,342 | ₩137,269 | ₩139,429 | -0.28% | 184.9만 |
| 2026.10.02 | ₩143,092 | ₩143,561 | ₩140,221 | ₩140,355 | -1.91% | 162만 |
| 2026.10.01 | ₩139,590 | ₩142,730 | ₩139,121 | ₩141,978 | +1.71% | 212.3만 |
| 2026.09.30 | ₩140,919 | ₩140,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,590 |
| -0.94% |
| 189.4만 |
| 2026.09.29 | ₩139,268 | ₩140,368 | ₩138,423 | ₩140,207 | +0.67% | 128.6만 |
|---|
| 2026.09.28 | ₩140,637 | ₩141,080 | ₩138,061 | ₩139,268 | -0.97% | 139.3만 |
|---|
| 2026.09.25 | ₩140,677 | ₩141,925 | ₩139,684 | ₩141,549 | +0.62% | 102.1만 |
|---|
| 2026.09.24 | ₩139,993 | ₩140,731 | ₩138,155 | ₩139,885 | -0.08% | 136.7만 |
|---|
| 2026.09.23 | ₩139,013 | ₩141,428 | ₩138,812 | ₩140,288 | +0.92% | 135.9만 |
|---|
| 2026.09.22 | ₩141,214 | ₩141,334 | ₩137,591 | ₩139,751 | -1.04% | 160.8만 |
|---|
| 2026.09.21 | ₩140,489 | ₩140,771 | ₩138,692 | ₩140,368 | -0.09% | 147.5만 |
|---|
| 2026.09.18 | ₩137,967 | ₩140,556 | ₩137,082 | ₩139,738 | +1.28% | 288.5만 |
|---|
| 2026.09.17 | ₩139,188 | ₩139,188 | ₩137,672 | ₩137,967 | -0.88% | 160.9만 |
|---|
| 2026.09.16 | ₩140,020 | ₩140,342 | ₩136,102 | ₩137,377 | -1.89% | 153.1만 |
|---|
| 2026.09.15 | ₩140,462 | ₩141,053 | ₩138,973 | ₩139,832 | -0.45% | 218.2만 |
|---|
| 2026.09.14 | ₩142,783 | ₩143,535 | ₩140,999 | ₩141,938 | -0.59% | 193.7만 |
|---|
| 2026.09.11 | ₩145,560 | ₩145,923 | ₩141,683 | ₩142,595 | -2.04% | 152.1만 |
|---|
| 2026.09.10 | ₩144,420 | ₩145,091 | ₩143,213 | ₩144,286 | -0.09% | 110.2만 |
|---|
| 2026.09.09 | ₩146,848 | ₩147,063 | ₩144,447 | ₩144,541 | -1.57% | 121.9만 |
|---|
| 2026.09.08 | ₩146,942 | ₩147,895 | ₩145,614 | ₩146,795 | -0.10% | 136.4만 |
|---|
| 2026.09.04 | ₩147,117 | ₩147,922 | ₩145,627 | ₩147,278 | +0.11% | 98.9만 |
|---|
| 2026.09.03 | ₩147,573 | ₩149,853 | ₩146,781 | ₩148,753 | +0.80% | 90.6만 |
|---|
| 2026.09.02 | ₩146,620 | ₩148,740 | ₩146,392 | ₩146,741 | +0.08% | 108.7만 |
|---|
| 2026.09.01 | ₩146,540 | ₩148,928 | ₩145,574 | ₩146,204 | -0.23% | 132.6만 |
|---|
| 2026.08.31 | ₩148,955 | ₩149,759 | ₩147,090 | ₩149,290 | +0.23% | 258.4만 |
|---|
| 2026.08.28 | ₩151,182 | ₩152,054 | ₩148,552 | ₩149,236 | -1.29% | 105.9만 |
|---|
| 2026.08.27 | ₩150,122 | ₩152,121 | ₩149,920 | ₩150,739 | +0.41% | 85.9만 |
|---|
| 2026.08.26 | ₩152,000 | ₩152,255 | ₩150,055 | ₩150,994 | -0.66% | 68.3만 |
|---|
| 2026.08.25 | ₩150,658 | ₩151,812 | ₩149,572 | ₩151,423 | +0.51% | 84.5만 |
|---|
| 2026.08.24 | ₩149,129 | ₩150,725 | ₩148,257 | ₩150,658 | +1.03% | 166.6만 |
|---|
| 2026.08.21 | ₩152,215 | ₩153,060 | ₩149,424 | ₩149,598 | -1.72% | 127.6만 |
|---|
| 2026.08.20 | ₩150,564 | ₩152,228 | ₩150,283 | ₩150,511 | -0.04% | 119.5만 |
|---|
| 2026.08.19 | ₩149,116 | ₩152,067 | ₩148,686 | ₩150,564 | +0.97% | 120.8만 |
|---|
| 2026.08.18 | ₩148,082 | ₩149,276 | ₩146,768 | ₩148,002 | -0.05% | 113.3만 |
|---|
| 2026.08.17 | ₩148,203 | ₩149,263 | ₩147,492 | ₩148,190 | -0.01% | 169.3만 |
|---|
| 2026.08.14 | ₩148,820 | ₩149,545 | ₩147,251 | ₩148,324 | -0.33% | 102.7만 |
|---|
| 2026.08.13 | ₩150,511 | ₩150,833 | ₩147,210 | ₩149,317 | -0.79% | 153.8만 |
|---|
| 2026.08.12 | ₩152,939 | ₩153,087 | ₩148,686 | ₩149,478 | -2.26% | 158.7만 |
|---|
| 2026.08.11 | ₩152,550 | ₩154,294 | ₩152,349 | ₩152,604 | +0.04% | 109만 |
|---|
| 2026.08.10 | ₩152,443 | ₩153,623 | ₩152,228 | ₩152,630 | +0.12% | 158.7만 |
|---|
| 2026.08.07 | ₩153,234 | ₩153,529 | ₩151,383 | ₩152,966 | -0.18% | 155.8만 |
|---|
| 2026.08.06 | ₩155,005 | ₩155,434 | ₩151,691 | ₩152,429 | -1.66% | 245.6만 |
|---|
| 2026.08.05 | ₩154,911 | ₩156,856 | ₩154,120 | ₩154,254 | -0.42% | 170.1만 |
|---|
| 2026.08.04 | ₩153,180 | ₩155,810 | ₩150,913 | ₩155,340 | +1.41% | 255.7만 |
|---|
| 2026.08.03 | ₩149,920 | ₩153,073 | ₩148,150 | ₩152,282 | +1.57% | 249.5만 |
|---|
| 2026.07.31 | ₩154,455 | ₩155,716 | ₩147,908 | ₩149,920 | -2.94% | 518.8만 |
|---|
| 2026.07.30 | ₩160,318 | ₩160,827 | ₩157,943 | ₩160,022 | -0.18% | 254.1만 |
|---|
| 2026.07.29 | ₩161,082 | ₩163,001 | ₩159,124 | ₩159,472 | -1.00% | 189.2만 |
|---|
| 2026.07.28 | ₩160,344 | ₩163,672 | ₩159,902 | ₩163,242 | +1.81% | 291.9만 |
|---|
| 2026.07.27 | ₩158,104 | ₩160,183 | ₩157,071 | ₩159,929 | +1.15% | 123.4만 |
|---|
| 2026.07.24 | ₩154,951 | ₩156,843 | ₩154,227 | ₩156,293 | +0.87% | 143.3만 |
|---|
| 2026.07.23 | ₩154,603 | ₩155,032 | ₩152,778 | ₩154,213 | -0.25% | 104.5만 |
|---|
| 2026.07.22 | ₩156,883 | ₩158,024 | ₩155,139 | ₩155,636 | -0.80% | 134만 |
|---|
| 2026.07.21 | ₩156,293 | ₩158,252 | ₩155,944 | ₩157,782 | +0.95% | 191.5만 |
|---|
| 2026.07.20 | ₩158,305 | ₩158,305 | ₩155,568 | ₩156,279 | -1.28% | 160.9만 |
|---|
| 2026.07.17 | ₩157,943 | ₩158,922 | ₩156,065 | ₩157,433 | -0.32% | 214.5만 |
|---|
| 2026.07.16 | ₩159,083 | ₩160,948 | ₩159,083 | ₩159,472 | +0.24% | 173.3만 |
|---|
| 2026.07.15 | ₩158,185 | ₩160,640 | ₩157,983 | ₩159,083 | +0.57% | 169.4만 |
|---|
| 2026.07.14 | ₩153,476 | ₩156,279 | ₩153,301 | ₩155,716 | +1.46% | 218.7만 |
|---|
| 2026.07.13 | ₩159,043 | ₩159,727 | ₩151,678 | ₩152,469 | -4.13% | 279.5만 |
|---|
| 2026.07.10 | ₩159,620 | ₩160,854 | ₩158,882 | ₩159,043 | -0.36% | 178.5만 |
|---|
| 2026.07.09 | ₩158,319 | ₩161,149 | ₩156,736 | ₩157,031 | -0.81% | 292.2만 |
|---|
| 2026.07.08 | ₩160,680 | ₩160,680 | ₩155,770 | ₩158,252 | -1.51% | 195.2만 |
|---|
| 2026.07.07 | ₩160,935 | ₩162,558 | ₩160,210 | ₩161,203 | +0.17% | 175.8만 |
|---|
| 2026.07.06 | ₩158,989 | ₩161,552 | ₩158,010 | ₩159,808 | +0.51% | 211만 |
|---|
| 2026.07.02 | ₩156,145 | ₩159,164 | ₩156,145 | ₩159,043 | +1.86% | 145만 |
|---|
| 2026.07.01 | ₩151,557 | ₩157,688 | ₩151,557 | ₩155,770 | +2.78% | 218.5만 |
|---|
| 2026.06.30 | ₩153,435 | ₩156,414 | ₩151,785 | ₩152,523 | -0.59% | 292.8만 |
|---|
| 2026.06.29 | ₩147,720 | ₩153,677 | ₩147,385 | ₩153,449 | +3.88% | 403.5만 |
|---|
| 2026.06.26 | ₩142,824 | ₩148,552 | ₩142,408 | ₩147,935 | +3.58% | 383.2만 |
|---|
| 2026.06.25 | ₩142,394 | ₩145,534 | ₩142,005 | ₩142,663 | +0.19% | 177.2만 |
|---|
| 2026.06.24 | ₩142,274 | ₩142,917 | ₩140,060 | ₩141,133 | -0.80% | 188.1만 |
|---|
| 2026.06.23 | ₩143,816 | ₩144,755 | ₩142,072 | ₩142,206 | -1.12% | 213만 |
|---|
| 2026.06.22 | ₩144,890 | ₩147,009 | ₩144,501 | ₩144,876 | -0.01% | 243.4만 |
|---|
| 2026.06.18 | ₩146,352 | ₩146,674 | ₩143,226 | ₩144,420 | -1.32% | 463.8만 |
|---|
| 2026.06.17 | ₩145,292 | ₩147,090 | ₩144,594 | ₩145,051 | -0.17% | 240.8만 |
|---|
| 2026.06.16 | ₩146,795 | ₩147,573 | ₩145,654 | ₩146,151 | -0.44% | 152.2만 |
|---|
| 2026.06.15 | ₩147,063 | ₩148,713 | ₩145,534 | ₩145,708 | -0.92% | 201.3만 |
|---|
| 2026.06.12 | ₩146,365 | ₩148,257 | ₩145,896 | ₩147,090 | +0.49% | 202.1만 |
|---|
| 2026.06.11 | ₩143,400 | ₩145,319 | ₩141,884 | ₩145,252 | +1.29% | 215.6만 |
|---|
| 2026.06.10 | ₩142,448 | ₩146,365 | ₩141,254 | ₩142,783 | +0.24% | 298.9만 |
|---|
| 2026.06.09 | ₩142,542 | ₩144,299 | ₩140,328 | ₩142,086 | -0.32% | 183.4만 |
|---|
| 2026.06.08 | ₩142,166 | ₩142,904 | ₩140,972 | ₩141,469 | -0.49% | 169만 |
|---|
| 2026.06.05 | ₩142,904 | ₩143,857 | ₩141,187 | ₩142,193 | -0.50% | 148.3만 |
|---|
| 2026.06.04 | ₩140,919 | ₩145,158 | ₩140,301 | ₩143,494 | +1.83% | 155.5만 |
|---|
| 2026.06.03 | ₩138,182 | ₩139,711 | ₩136,357 | ₩139,537 | +0.98% | 218.3만 |
|---|
| 2026.06.02 | ₩139,845 | ₩141,254 | ₩139,215 | ₩139,939 | +0.07% | 154.3만 |
|---|
| 2026.06.01 | ₩139,335 | ₩141,764 | ₩138,759 | ₩139,416 | +0.06% | 250.9만 |
|---|
| 2026.05.29 | ₩138,598 | ₩142,139 | ₩138,531 | ₩140,234 | +1.18% | 424.3만 |
|---|
| 2026.05.28 | ₩139,255 | ₩139,832 | ₩138,168 | ₩138,920 | -0.24% | 161.7만 |
|---|
| 2026.05.27 | ₩139,751 | ₩141,254 | ₩139,081 | ₩140,194 | +0.32% | 127.7만 |
|---|
| 2026.05.26 | ₩139,617 | ₩140,167 | ₩138,517 | ₩139,282 | -0.24% | 126.1만 |
|---|
| 2026.05.22 | ₩137,578 | ₩139,040 | ₩136,894 | ₩138,705 | +0.82% | 200.6만 |
|---|
| 2026.05.21 | ₩136,089 | ₩137,015 | ₩134,828 | ₩136,773 | +0.50% | 134만 |
|---|
| 2026.05.20 | ₩136,733 | ₩138,302 | ₩135,324 | ₩136,612 | -0.09% | 160.4만 |
|---|
| 2026.05.19 | ₩136,438 | ₩137,484 | ₩135,150 | ₩136,465 | +0.02% | 173.2만 |
|---|
| 2026.05.18 | ₩135,914 | ₩137,685 | ₩135,257 | ₩137,350 | +1.06% | 167.7만 |
|---|
| 2026.05.15 | ₩136,706 | ₩137,632 | ₩135,780 | ₩136,854 | +0.11% | 204.7만 |
|---|
| 2026.05.14 | ₩139,081 | ₩139,510 | ₩137,028 | ₩137,390 | -1.22% | 207.5만 |
|---|
| 2026.05.13 | ₩137,726 | ₩139,671 | ₩136,384 | ₩138,195 | +0.34% | 261.2만 |
|---|
| 2026.05.12 | ₩139,470 | ₩139,698 | ₩135,096 | ₩137,967 | -1.08% | 286.6만 |
|---|
| 2026.05.11 | ₩141,254 | ₩141,817 | ₩140,261 | ₩140,529 | -0.51% | 140.1만 |
|---|
| 2026.05.08 | ₩139,550 | ₩141,630 | ₩137,256 | ₩141,308 | +1.26% | 150.6만 |
|---|
| 2026.05.07 | ₩141,509 | ₩142,609 | ₩137,793 | ₩138,973 | -1.79% | 212.3만 |
|---|
| 2026.05.06 | ₩140,704 | ₩143,454 | ₩140,234 | ₩142,381 | +1.19% | 212만 |
|---|
| 2026.05.05 | ₩138,504 | ₩140,114 | ₩136,545 | ₩139,671 | +0.84% | 188.8만 |
|---|
| 2026.05.04 | ₩137,887 | ₩139,268 | ₩136,894 | ₩138,289 | +0.29% | 178.4만 |
|---|
| 2026.05.01 | ₩139,188 | ₩139,711 | ₩137,202 | ₩138,745 | -0.32% | 225.2만 |
|---|
| 2026.04.30 | ₩135,901 | ₩138,557 | ₩133,875 | ₩138,021 | +1.56% | 439만 |
|---|
| 2026.04.29 | ₩134,506 | ₩135,968 | ₩133,594 | ₩134,788 | +0.21% | 255만 |
|---|
| 2026.04.28 | ₩136,491 | ₩136,666 | ₩134,278 | ₩135,190 | -0.95% | 232.7만 |
|---|
| 2026.04.27 | ₩132,628 | ₩136,371 | ₩132,628 | ₩135,982 | +2.53% | 196.5만 |
|---|
| 2026.04.24 | ₩133,486 | ₩134,009 | ₩132,453 | ₩132,896 | -0.44% | 151.9만 |
|---|
| 2026.04.23 | ₩134,251 | ₩134,935 | ₩132,346 | ₩133,473 | -0.58% | 219.8만 |
|---|
| 2026.04.22 | ₩134,157 | ₩135,244 | ₩132,681 | ₩134,479 | +0.24% | 165.4만 |
|---|
| 2026.04.21 | ₩131,957 | ₩134,385 | ₩131,635 | ₩133,003 | +0.79% | 279만 |
|---|
| 2026.04.20 | ₩129,663 | ₩131,796 | ₩129,502 | ₩131,608 | +1.50% | 162.1만 |
|---|
| 2026.04.17 | ₩129,126 | ₩131,434 | ₩128,831 | ₩130,105 | +0.76% | 211만 |
|---|
| 2026.04.16 | ₩129,180 | ₩129,649 | ₩127,543 | ₩128,455 | -0.56% | 134.6만 |
|---|
| 2026.04.15 | ₩129,086 | ₩130,025 | ₩128,120 | ₩128,938 | -0.11% | 154만 |
|---|
| 2026.04.14 | ₩127,328 | ₩129,247 | ₩126,859 | ₩128,576 | +0.98% | 185.2만 |
|---|
| 2026.04.13 | ₩122,807 | ₩126,711 | ₩122,405 | ₩126,604 | +3.09% | 201.7만 |
|---|
| 2026.04.10 | ₩123,639 | ₩125,168 | ₩122,673 | ₩122,740 | -0.73% | 165.8만 |
|---|
| 2026.04.09 | ₩122,552 | ₩124,162 | ₩121,761 | ₩123,639 | +0.89% | 213.5만 |
|---|
| 2026.04.08 | ₩122,579 | ₩123,948 | ₩121,747 | ₩123,170 | +0.48% | 226.9만 |
|---|
| 2026.04.07 | ₩119,695 | ₩120,205 | ₩117,508 | ₩119,695 | 0.00% | 292.7만 |
|---|
| 2026.04.06 | ₩120,795 | ₩121,238 | ₩119,574 | ₩119,842 | -0.79% | 190.8만 |
|---|
| 2026.04.02 | ₩118,729 | ₩121,962 | ₩117,723 | ₩120,969 | +1.89% | 210.7만 |
|---|
| 2026.04.01 | ₩121,251 | ₩122,418 | ₩120,272 | ₩120,567 | -0.56% | 253.9만 |
|---|
| 2026.03.31 | ₩120,969 | ₩122,579 | ₩119,641 | ₩120,929 | -0.03% | 320.4만 |
|---|
| 2026.03.30 | ₩120,003 | ₩121,265 | ₩118,877 | ₩119,440 | -0.47% | 301.4만 |
|---|
| 2026.03.27 | ₩120,218 | ₩121,077 | ₩118,340 | ₩118,662 | -1.29% | 291.7만 |
|---|
| 2026.03.26 | ₩119,923 | ₩121,922 | ₩119,427 | ₩121,050 | +0.94% | 301만 |
|---|
| 2026.03.25 | ₩120,661 | ₩121,506 | ₩118,635 | ₩120,178 | -0.40% | 262.7만 |
|---|
| 2026.03.24 | ₩116,878 | ₩119,547 | ₩116,301 | ₩119,131 | +1.93% | 256.3만 |
|---|
| 2026.03.23 | ₩117,522 | ₩119,105 | ₩116,354 | ₩118,031 | +0.43% | 221.3만 |
|---|
| 2026.03.20 | ₩116,650 | ₩117,334 | ₩114,329 | ₩115,630 | -0.87% | 943.8만 |
|---|
| 2026.03.19 | ₩116,717 | ₩118,125 | ₩115,818 | ₩116,837 | +0.10% | 248.3만 |
|---|
| 2026.03.18 | ₩117,320 | ₩119,239 | ₩117,293 | ₩117,401 | +0.07% | 248만 |
|---|
| 2026.03.17 | ₩118,541 | ₩120,205 | ₩117,937 | ₩118,581 | +0.03% | 249.6만 |
|---|
| 2026.03.16 | ₩118,420 | ₩118,917 | ₩116,904 | ₩117,226 | -1.01% | 231.1만 |
|---|
| 2026.03.13 | ₩119,413 | ₩120,634 | ₩118,769 | ₩118,850 | -0.47% | 233.3만 |
|---|
| 2026.03.12 | ₩118,179 | ₩119,789 | ₩117,669 | ₩117,937 | -0.20% | 252.7만 |
|---|
| 2026.03.11 | ₩119,641 | ₩120,607 | ₩117,642 | ₩119,842 | +0.17% | 236.9만 |
|---|
| 2026.03.10 | ₩121,640 | ₩121,962 | ₩119,440 | ₩119,588 | -1.69% | 241.9만 |
|---|
| 2026.03.09 | ₩118,957 | ₩122,217 | ₩116,636 | ₩121,479 | +2.12% | 245.1만 |
|---|
| 2026.03.06 | ₩121,640 | ₩121,868 | ₩119,266 | ₩121,278 | -0.30% | 208.7만 |
|---|
| 2026.03.05 | ₩122,888 | ₩124,833 | ₩122,391 | ₩123,478 | +0.48% | 193.1만 |
|---|
| 2026.03.04 | ₩126,134 | ₩126,188 | ₩123,331 | ₩123,411 | -2.16% | 253만 |
|---|
| 2026.03.03 | ₩124,806 | ₩126,523 | ₩123,867 | ₩125,329 | +0.42% | 226.3만 |
|---|
| 2026.03.02 | ₩125,222 | ₩128,536 | ₩124,766 | ₩127,342 | +1.69% | 149.4만 |
|---|
| 2026.02.27 | ₩127,597 | ₩127,959 | ₩125,356 | ₩126,953 | -0.50% | 310.3만 |
|---|
| 2026.02.26 | ₩128,791 | ₩129,998 | ₩127,785 | ₩129,408 | +0.48% | 159만 |
|---|
| 2026.02.25 | ₩127,315 | ₩128,442 | ₩126,631 | ₩127,811 | +0.39% | 136만 |
|---|
| 2026.02.24 | ₩124,686 | ₩127,449 | ₩123,961 | ₩127,181 | +2.00% | 205.9만 |
|---|
| 2026.02.23 | ₩127,234 | ₩127,543 | ₩123,693 | ₩124,847 | -1.88% | 237.7만 |
|---|
| 2026.02.20 | ₩126,295 | ₩128,469 | ₩125,034 | ₩127,959 | +1.32% | 132.9만 |
|---|
| 2026.02.19 | ₩126,201 | ₩126,752 | ₩124,873 | ₩126,591 | +0.31% | 118.7만 |
|---|
| 2026.02.18 | ₩126,470 | ₩128,308 | ₩125,719 | ₩127,355 | +0.70% | 168.4만 |
|---|
| 2026.02.17 | ₩126,282 | ₩126,845 | ₩124,431 | ₩125,853 | -0.34% | 223.7만 |
|---|
| 2026.02.13 | ₩124,981 | ₩126,188 | ₩123,666 | ₩125,786 | +0.64% | 266.9만 |
|---|
| 2026.02.12 | ₩126,134 | ₩127,637 | ₩124,323 | ₩124,981 | -0.91% | 338.9만 |
|---|
| 2026.02.11 | ₩129,046 | ₩129,207 | ₩125,665 | ₩125,826 | -2.50% | 233.3만 |
|---|
| 2026.02.10 | ₩128,724 | ₩131,031 | ₩128,455 | ₩129,649 | +0.72% | 230.1만 |
|---|
| 2026.02.09 | ₩126,564 | ₩129,649 | ₩126,108 | ₩128,536 | +1.56% | 258.8만 |
|---|
| 2026.02.06 | ₩125,799 | ₩127,744 | ₩124,457 | ₩126,886 | +0.86% | 327.3만 |
|---|
| 2026.02.05 | ₩129,032 | ₩129,529 | ₩123,022 | ₩123,451 | -4.33% | 335.7만 |
|---|
| 2026.02.04 | ₩131,273 | ₩132,815 | ₩124,766 | ₩130,159 | -0.85% | 551만 |
|---|
| 2026.02.03 | ₩142,864 | ₩143,830 | ₩135,364 | ₩137,726 | -3.60% | 389.9만 |
|---|
| 2026.02.02 | ₩141,200 | ₩143,481 | ₩140,462 | ₩143,078 | +1.33% | 200.2만 |
|---|
| 2026.01.30 | ₩140,301 | ₩142,448 | ₩139,040 | ₩141,777 | +1.05% | 263.1만 |
|---|
| 2026.01.29 | ₩142,113 | ₩143,347 | ₩139,698 | ₩140,623 | -1.05% | 226.9만 |
|---|
| 2026.01.28 | ₩141,401 | ₩142,260 | ₩140,328 | ₩141,200 | -0.14% | 113.5만 |
|---|
| 2026.01.27 | ₩142,555 | ₩143,132 | ₩139,818 | ₩141,281 | -0.89% | 110.7만 |
|---|
| 2026.01.26 | ₩141,831 | ₩142,569 | ₩140,959 | ₩142,327 | +0.35% | 108.7만 |
|---|
| 2026.01.23 | ₩143,360 | ₩143,722 | ₩141,670 | ₩141,710 | -1.15% | 97.2만 |
|---|
| 2026.01.22 | ₩142,904 | ₩145,118 | ₩142,770 | ₩143,682 | +0.54% | 122.4만 |
|---|
| 2026.01.21 | ₩140,583 | ₩143,172 | ₩139,738 | ₩142,381 | +1.28% | 135.8만 |
|---|
| 2026.01.20 | ₩141,106 | ₩141,106 | ₩138,678 | ₩139,094 | -1.43% | 221.5만 |
|---|
| 2026.01.16 | ₩144,152 | ₩144,514 | ₩142,206 | ₩142,864 | -0.89% | 189.3만 |
|---|
| 2026.01.15 | ₩143,494 | ₩145,051 | ₩143,052 | ₩143,977 | +0.34% | 123.6만 |
|---|
| 2026.01.14 | ₩138,343 | ₩142,408 | ₩138,302 | ₩142,314 | +2.87% | 227.8만 |
|---|
| 2026.01.13 | ₩143,239 | ₩143,360 | ₩137,618 | ₩138,866 | -3.05% | 253.9만 |
|---|
| 2026.01.12 | ₩144,849 | ₩144,849 | ₩142,408 | ₩143,333 | -1.05% | 150만 |
|---|
| 2026.01.09 | ₩145,963 | ₩146,848 | ₩143,924 | ₩143,964 | -1.37% | 206.5만 |
|---|
| 2026.01.08 | ₩141,978 | ₩146,151 | ₩141,442 | ₩145,654 | +2.59% | 152.9만 |
|---|
| 2026.01.07 | ₩145,882 | ₩146,379 | ₩139,993 | ₩142,206 | -2.52% | 214.7만 |
|---|
| 2026.01.06 | ₩143,052 | ₩146,660 | ₩142,917 | ₩146,245 | +2.23% | 166.7만 |
|---|
| 2026.01.05 | ₩139,872 | ₩145,171 | ₩139,523 | ₩142,864 | +2.14% | 265.2만 |
|---|
| 2026.01.02 | ₩137,471 | ₩140,395 | ₩136,465 | ₩140,368 | +2.11% | 132.4만 |
|---|
| 2025.12.31 | ₩139,268 | ₩139,335 | ₩137,269 | ₩137,350 | -1.38% | 115.5만 |
|---|
| 2025.12.30 | ₩139,993 | ₩140,194 | ₩138,973 | ₩139,040 | -0.68% | 170.3만 |
|---|
| 2025.12.29 | ₩140,288 | ₩140,784 | ₩139,751 | ₩140,234 | -0.04% | 114.6만 |
|---|
| 2025.12.26 | ₩140,570 | ₩141,428 | ₩139,859 | ₩140,529 | -0.03% | 76만 |
|---|
| 2025.12.24 | ₩139,926 | ₩140,650 | ₩139,013 | ₩140,436 | +0.36% | 53.5만 |
|---|
| 2025.12.23 | ₩140,623 | ₩141,133 | ₩139,483 | ₩139,564 | -0.75% | 163.4만 |
|---|
| 2025.12.22 | ₩138,316 | ₩140,637 | ₩138,182 | ₩140,597 | +1.65% | 208.7만 |
|---|
| 2025.12.19 | ₩138,611 | ₩139,242 | ₩137,618 | ₩138,557 | -0.04% | 264.4만 |
|---|
| 2025.12.18 | ₩140,234 | ₩141,415 | ₩138,450 | ₩138,611 | -1.16% | 128만 |
|---|
| 2025.12.17 | ₩139,899 | ₩142,287 | ₩139,215 | ₩139,389 | -0.36% | 208.9만 |
|---|
| 2025.12.16 | ₩139,859 | ₩140,167 | ₩138,356 | ₩139,416 | -0.32% | 371.3만 |
|---|
| 2025.12.15 | ₩139,496 | ₩141,415 | ₩138,343 | ₩139,013 | -0.35% | 252.1만 |
|---|
| 2025.12.12 | ₩141,026 | ₩141,844 | ₩140,020 | ₩140,731 | -0.21% | 170.7만 |
|---|
| 2025.12.11 | ₩138,034 | ₩141,831 | ₩138,034 | ₩140,811 | +2.01% | 199만 |
|---|
| 2025.12.10 | ₩139,416 | ₩140,731 | ₩135,713 | ₩138,933 | -0.35% | 354만 |
|---|
| 2025.12.09 | ₩140,194 | ₩142,005 | ₩140,194 | ₩141,361 | +0.83% | 141.1만 |
|---|
| 2025.12.08 | ₩143,199 | ₩143,400 | ₩140,073 | ₩140,221 | -2.08% | 163.7만 |
|---|
| 2025.12.05 | ₩141,737 | ₩143,682 | ₩141,187 | ₩142,985 | +0.88% | 152.9만 |
|---|
| 2025.12.04 | ₩141,187 | ₩142,689 | ₩140,583 | ₩141,925 | +0.52% | 144만 |
|---|
| 2025.12.03 | ₩137,685 | ₩141,120 | ₩137,685 | ₩140,932 | +2.36% | 195.4만 |
|---|
| 2025.12.02 | ₩137,135 | ₩138,490 | ₩136,304 | ₩137,471 | +0.24% | 172.5만 |
|---|
| 2025.12.01 | ₩136,102 | ₩137,954 | ₩135,968 | ₩136,290 | +0.14% | 194.5만 |
|---|
| 2025.11.28 | ₩136,961 | ₩138,329 | ₩136,867 | ₩137,350 | +0.28% | 93.7만 |
|---|
| 2025.11.26 | ₩135,673 | ₩137,310 | ₩135,673 | ₩136,961 | +0.95% | 140.1만 |
|---|
| 2025.11.25 | ₩134,506 | ₩136,102 | ₩133,634 | ₩135,673 | +0.87% | 169.1만 |
|---|
| 2025.11.24 | ₩135,002 | ₩135,338 | ₩133,352 | ₩134,761 | -0.18% | 212.9만 |
|---|
| 2025.11.21 | ₩131,125 | ₩135,351 | ₩131,018 | ₩134,573 | +2.63% | 214.4만 |
|---|
| 2025.11.20 | ₩132,480 | ₩133,781 | ₩129,837 | ₩130,548 | -1.46% | 174.8만 |
|---|
| 2025.11.19 | ₩130,977 | ₩131,689 | ₩129,998 | ₩130,682 | -0.23% | 189.2만 |
|---|
| 2025.11.18 | ₩129,515 | ₩132,131 | ₩128,697 | ₩130,776 | +0.97% | 158.6만 |
|---|
| 2025.11.17 | ₩136,397 | ₩136,397 | ₩129,569 | ₩130,696 | -4.18% | 217.3만 |
|---|
| 2025.11.14 | ₩137,565 | ₩138,504 | ₩136,250 | ₩136,465 | -0.80% | 154.5만 |
|---|
| 2025.11.13 | ₩140,207 | ₩141,200 | ₩139,000 | ₩139,148 | -0.76% | 121.5만 |
|---|
| 2025.11.12 | ₩139,389 | ₩141,227 | ₩139,389 | ₩140,556 | +0.84% | 143.1만 |
|---|
| 2025.11.11 | ₩138,584 | ₩139,617 | ₩138,450 | ₩139,081 | +0.36% | 118.6만 |
|---|
| 2025.11.10 | ₩138,638 | ₩139,188 | ₩136,169 | ₩138,182 | -0.33% | 166.2만 |
|---|
| 2025.11.07 | ₩136,465 | ₩137,846 | ₩135,163 | ₩137,726 | +0.92% | 184.3만 |
|---|
| 2025.11.06 | ₩137,028 | ₩138,356 | ₩135,861 | ₩137,041 | +0.01% | 144.1만 |
|---|
| 2025.11.05 | ₩136,156 | ₩137,833 | ₩135,230 | ₩137,350 | +0.88% | 161.6만 |
|---|
| 2025.11.04 | ₩135,525 | ₩137,578 | ₩134,586 | ₩135,861 | +0.25% | 178.5만 |
|---|
| 2025.11.03 | ₩137,108 | ₩137,108 | ₩134,264 | ₩136,451 | -0.48% | 173.9만 |
|---|
| 2025.10.31 | ₩137,994 | ₩139,751 | ₩132,815 | ₩137,551 | -0.32% | 353.1만 |
|---|
| 2025.10.30 | ₩138,571 | ₩139,443 | ₩136,840 | ₩137,015 | -1.12% | 211.3만 |
|---|
| 2025.10.29 | ₩140,543 | ₩140,851 | ₩138,598 | ₩138,866 | -1.19% | 187.4만 |
|---|
| 2025.10.28 | ₩140,664 | ₩141,321 | ₩139,161 | ₩140,811 | +0.10% | 116.2만 |
|---|
| 2025.10.27 | ₩140,905 | ₩142,206 | ₩140,194 | ₩140,744 | -0.11% | 127.2만 |
|---|
| 2025.10.24 | ₩139,094 | ₩140,006 | ₩138,383 | ₩138,920 | -0.13% | 105.4만 |
|---|
| 2025.10.23 | ₩137,967 | ₩138,651 | ₩136,693 | ₩137,498 | -0.34% | 103.8만 |
|---|
| 2025.10.22 | ₩139,161 | ₩139,349 | ₩136,599 | ₩137,860 | -0.94% | 134.6만 |
|---|
| 2025.10.21 | ₩139,537 | ₩140,865 | ₩139,456 | ₩139,859 | +0.23% | 98.2만 |
|---|
| 2025.10.20 | ₩139,483 | ₩140,758 | ₩139,389 | ₩139,845 | +0.26% | 113.1만 |
|---|
| 2025.10.17 | ₩138,222 | ₩139,617 | ₩136,236 | ₩139,121 | +0.65% | 435.4만 |
|---|
| 2025.10.16 | ₩142,421 | ₩142,636 | ₩137,927 | ₩138,383 | -2.84% | 113.6만 |
|---|
| 2025.10.15 | ₩143,441 | ₩144,138 | ₩140,060 | ₩141,817 | -1.13% | 96.1만 |
|---|
| 2025.10.14 | ₩140,167 | ₩143,816 | ₩139,859 | ₩142,381 | +1.58% | 119.5만 |
|---|
| 2025.10.13 | ₩140,261 | ₩142,555 | ₩139,309 | ₩141,348 | +0.77% | 162.2만 |
|---|
| 2025.10.10 | ₩143,266 | ₩146,486 | ₩135,821 | ₩136,075 | -5.02% | 208.1만 |
|---|