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 | ₩140,032 | ₩141,707 | ₩139,362 | ₩140,917 | +0.63% | 149.9만 |
| 2026.10.08 | ₩138,732 | ₩140,501 | ₩138,022 | ₩139,670 | +0.68% | 283.5만 |
| 2026.10.07 | ₩138,277 | ₩139,724 | ₩137,419 | ₩139,456 | +0.85% | 174.1만 |
| 2026.10.06 | ₩139,603 | ₩140,099 | ₩138,277 | ₩138,826 | -0.56% | 121.3만 |
| 2026.10.05 | ₩139,657 | ₩140,179 | ₩137,111 | ₩139,268 | -0.28% | 184.9만 |
| 2026.10.02 | ₩142,927 | ₩143,396 | ₩140,059 | ₩140,193 | -1.91% | 162만 |
| 2026.10.01 | ₩139,429 | ₩142,565 | ₩138,960 | ₩141,814 | +1.71% | 212.3만 |
| 2026.09.30 | ₩140,756 | ₩140,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,429 |
| -0.94% |
| 189.4만 |
| 2026.09.29 | ₩139,107 | ₩140,206 | ₩138,263 | ₩140,045 | +0.67% | 128.6만 |
|---|
| 2026.09.28 | ₩140,474 | ₩140,917 | ₩137,901 | ₩139,107 | -0.97% | 139.3만 |
|---|
| 2026.09.25 | ₩140,514 | ₩141,761 | ₩139,523 | ₩141,386 | +0.62% | 102.1만 |
|---|
| 2026.09.24 | ₩139,831 | ₩140,568 | ₩137,995 | ₩139,724 | -0.08% | 136.7만 |
|---|
| 2026.09.23 | ₩138,853 | ₩141,265 | ₩138,652 | ₩140,126 | +0.92% | 135.9만 |
|---|
| 2026.09.22 | ₩141,051 | ₩141,171 | ₩137,432 | ₩139,590 | -1.04% | 160.8만 |
|---|
| 2026.09.21 | ₩140,327 | ₩140,608 | ₩138,531 | ₩140,206 | -0.09% | 147.5만 |
|---|
| 2026.09.18 | ₩137,808 | ₩140,394 | ₩136,923 | ₩139,576 | +1.28% | 288.5만 |
|---|
| 2026.09.17 | ₩139,027 | ₩139,027 | ₩137,513 | ₩137,808 | -0.88% | 160.9만 |
|---|
| 2026.09.16 | ₩139,858 | ₩140,179 | ₩135,945 | ₩137,218 | -1.89% | 153.1만 |
|---|
| 2026.09.15 | ₩140,300 | ₩140,890 | ₩138,813 | ₩139,670 | -0.45% | 218.2만 |
|---|
| 2026.09.14 | ₩142,618 | ₩143,369 | ₩140,836 | ₩141,774 | -0.59% | 193.7만 |
|---|
| 2026.09.11 | ₩145,392 | ₩145,754 | ₩141,520 | ₩142,431 | -2.04% | 152.1만 |
|---|
| 2026.09.10 | ₩144,253 | ₩144,923 | ₩143,047 | ₩144,119 | -0.09% | 110.2만 |
|---|
| 2026.09.09 | ₩146,679 | ₩146,893 | ₩144,280 | ₩144,374 | -1.57% | 121.9만 |
|---|
| 2026.09.08 | ₩146,772 | ₩147,724 | ₩145,446 | ₩146,625 | -0.10% | 136.4만 |
|---|
| 2026.09.04 | ₩146,947 | ₩147,751 | ₩145,459 | ₩147,107 | +0.11% | 98.9만 |
|---|
| 2026.09.03 | ₩147,402 | ₩149,680 | ₩146,612 | ₩148,581 | +0.80% | 90.6만 |
|---|
| 2026.09.02 | ₩146,451 | ₩148,568 | ₩146,223 | ₩146,571 | +0.08% | 108.7만 |
|---|
| 2026.09.01 | ₩146,370 | ₩148,756 | ₩145,406 | ₩146,035 | -0.23% | 132.6만 |
|---|
| 2026.08.31 | ₩148,782 | ₩149,586 | ₩146,920 | ₩149,117 | +0.23% | 258.4만 |
|---|
| 2026.08.28 | ₩151,007 | ₩151,878 | ₩148,380 | ₩149,064 | -1.29% | 105.9만 |
|---|
| 2026.08.27 | ₩149,948 | ₩151,945 | ₩149,747 | ₩150,565 | +0.41% | 85.9만 |
|---|
| 2026.08.26 | ₩151,824 | ₩152,079 | ₩149,881 | ₩150,819 | -0.66% | 68.3만 |
|---|
| 2026.08.25 | ₩150,484 | ₩151,637 | ₩149,399 | ₩151,248 | +0.51% | 84.5만 |
|---|
| 2026.08.24 | ₩148,957 | ₩150,551 | ₩148,086 | ₩150,484 | +1.03% | 166.6만 |
|---|
| 2026.08.21 | ₩152,039 | ₩152,883 | ₩149,251 | ₩149,426 | -1.72% | 127.6만 |
|---|
| 2026.08.20 | ₩150,390 | ₩152,052 | ₩150,109 | ₩150,337 | -0.04% | 119.5만 |
|---|
| 2026.08.19 | ₩148,943 | ₩151,891 | ₩148,514 | ₩150,390 | +0.97% | 120.8만 |
|---|
| 2026.08.18 | ₩147,911 | ₩149,104 | ₩146,598 | ₩147,831 | -0.05% | 113.3만 |
|---|
| 2026.08.17 | ₩148,032 | ₩149,091 | ₩147,322 | ₩148,019 | -0.01% | 169.3만 |
|---|
| 2026.08.14 | ₩148,648 | ₩149,372 | ₩147,081 | ₩148,153 | -0.33% | 102.7만 |
|---|
| 2026.08.13 | ₩150,337 | ₩150,658 | ₩147,040 | ₩149,144 | -0.79% | 153.8만 |
|---|
| 2026.08.12 | ₩152,762 | ₩152,910 | ₩148,514 | ₩149,305 | -2.26% | 158.7만 |
|---|
| 2026.08.11 | ₩152,374 | ₩154,116 | ₩152,173 | ₩152,427 | +0.04% | 109만 |
|---|
| 2026.08.10 | ₩152,266 | ₩153,446 | ₩152,052 | ₩152,454 | +0.12% | 158.7만 |
|---|
| 2026.08.07 | ₩153,057 | ₩153,352 | ₩151,208 | ₩152,789 | -0.18% | 155.8만 |
|---|
| 2026.08.06 | ₩154,826 | ₩155,255 | ₩151,516 | ₩152,253 | -1.66% | 245.6만 |
|---|
| 2026.08.05 | ₩154,732 | ₩156,675 | ₩153,941 | ₩154,076 | -0.42% | 170.1만 |
|---|
| 2026.08.04 | ₩153,003 | ₩155,630 | ₩150,739 | ₩155,161 | +1.41% | 255.7만 |
|---|
| 2026.08.03 | ₩149,747 | ₩152,896 | ₩147,978 | ₩152,106 | +1.57% | 249.5만 |
|---|
| 2026.07.31 | ₩154,276 | ₩155,536 | ₩147,737 | ₩149,747 | -2.94% | 518.8만 |
|---|
| 2026.07.30 | ₩160,132 | ₩160,642 | ₩157,761 | ₩159,838 | -0.18% | 254.1만 |
|---|
| 2026.07.29 | ₩160,896 | ₩162,812 | ₩158,940 | ₩159,288 | -1.00% | 189.2만 |
|---|
| 2026.07.28 | ₩160,159 | ₩163,482 | ₩159,717 | ₩163,054 | +1.81% | 291.9만 |
|---|
| 2026.07.27 | ₩157,921 | ₩159,998 | ₩156,890 | ₩159,744 | +1.15% | 123.4만 |
|---|
| 2026.07.24 | ₩154,772 | ₩156,662 | ₩154,049 | ₩156,112 | +0.87% | 143.3만 |
|---|
| 2026.07.23 | ₩154,424 | ₩154,853 | ₩152,601 | ₩154,035 | -0.25% | 104.5만 |
|---|
| 2026.07.22 | ₩156,702 | ₩157,841 | ₩154,960 | ₩155,456 | -0.80% | 134만 |
|---|
| 2026.07.21 | ₩156,112 | ₩158,069 | ₩155,764 | ₩157,600 | +0.95% | 191.5만 |
|---|
| 2026.07.20 | ₩158,122 | ₩158,122 | ₩155,389 | ₩156,099 | -1.28% | 160.9만 |
|---|
| 2026.07.17 | ₩157,761 | ₩158,739 | ₩155,885 | ₩157,251 | -0.32% | 214.5만 |
|---|
| 2026.07.16 | ₩158,900 | ₩160,762 | ₩158,900 | ₩159,288 | +0.24% | 173.3만 |
|---|
| 2026.07.15 | ₩158,002 | ₩160,454 | ₩157,801 | ₩158,900 | +0.57% | 169.4만 |
|---|
| 2026.07.14 | ₩153,298 | ₩156,099 | ₩153,124 | ₩155,536 | +1.46% | 218.7만 |
|---|
| 2026.07.13 | ₩158,859 | ₩159,543 | ₩151,503 | ₩152,293 | -4.13% | 279.5만 |
|---|
| 2026.07.10 | ₩159,436 | ₩160,668 | ₩158,699 | ₩158,859 | -0.36% | 178.5만 |
|---|
| 2026.07.09 | ₩158,136 | ₩160,963 | ₩156,555 | ₩156,849 | -0.81% | 292.2만 |
|---|
| 2026.07.08 | ₩160,494 | ₩160,494 | ₩155,590 | ₩158,069 | -1.51% | 195.2만 |
|---|
| 2026.07.07 | ₩160,749 | ₩162,370 | ₩160,025 | ₩161,017 | +0.17% | 175.8만 |
|---|
| 2026.07.06 | ₩158,806 | ₩161,365 | ₩157,828 | ₩159,623 | +0.51% | 211만 |
|---|
| 2026.07.02 | ₩155,965 | ₩158,980 | ₩155,965 | ₩158,859 | +1.86% | 145만 |
|---|
| 2026.07.01 | ₩151,382 | ₩157,506 | ₩151,382 | ₩155,590 | +2.78% | 218.5만 |
|---|
| 2026.06.30 | ₩153,258 | ₩156,233 | ₩151,610 | ₩152,347 | -0.59% | 292.8만 |
|---|
| 2026.06.29 | ₩147,550 | ₩153,499 | ₩147,215 | ₩153,271 | +3.88% | 403.5만 |
|---|
| 2026.06.26 | ₩142,659 | ₩148,380 | ₩142,243 | ₩147,764 | +3.58% | 383.2만 |
|---|
| 2026.06.25 | ₩142,230 | ₩145,365 | ₩141,841 | ₩142,498 | +0.19% | 177.2만 |
|---|
| 2026.06.24 | ₩142,109 | ₩142,752 | ₩139,898 | ₩140,970 | -0.80% | 188.1만 |
|---|
| 2026.06.23 | ₩143,650 | ₩144,588 | ₩141,908 | ₩142,042 | -1.12% | 213만 |
|---|
| 2026.06.22 | ₩144,722 | ₩146,839 | ₩144,334 | ₩144,709 | -0.01% | 243.4만 |
|---|
| 2026.06.18 | ₩146,183 | ₩146,504 | ₩143,061 | ₩144,253 | -1.32% | 463.8만 |
|---|
| 2026.06.17 | ₩145,124 | ₩146,920 | ₩144,427 | ₩144,883 | -0.17% | 240.8만 |
|---|
| 2026.06.16 | ₩146,625 | ₩147,402 | ₩145,486 | ₩145,982 | -0.44% | 152.2만 |
|---|
| 2026.06.15 | ₩146,893 | ₩148,541 | ₩145,365 | ₩145,540 | -0.92% | 201.3만 |
|---|
| 2026.06.12 | ₩146,196 | ₩148,086 | ₩145,727 | ₩146,920 | +0.49% | 202.1만 |
|---|
| 2026.06.11 | ₩143,235 | ₩145,151 | ₩141,721 | ₩145,084 | +1.29% | 215.6만 |
|---|
| 2026.06.10 | ₩142,283 | ₩146,196 | ₩141,091 | ₩142,618 | +0.24% | 298.9만 |
|---|
| 2026.06.09 | ₩142,377 | ₩144,133 | ₩140,166 | ₩141,922 | -0.32% | 183.4만 |
|---|
| 2026.06.08 | ₩142,002 | ₩142,739 | ₩140,809 | ₩141,305 | -0.49% | 169만 |
|---|
| 2026.06.05 | ₩142,739 | ₩143,690 | ₩141,024 | ₩142,029 | -0.50% | 148.3만 |
|---|
| 2026.06.04 | ₩140,756 | ₩144,990 | ₩140,139 | ₩143,329 | +1.83% | 155.5만 |
|---|
| 2026.06.03 | ₩138,022 | ₩139,550 | ₩136,200 | ₩139,375 | +0.98% | 218.3만 |
|---|
| 2026.06.02 | ₩139,684 | ₩141,091 | ₩139,054 | ₩139,777 | +0.07% | 154.3만 |
|---|
| 2026.06.01 | ₩139,174 | ₩141,600 | ₩138,598 | ₩139,255 | +0.06% | 250.9만 |
|---|
| 2026.05.29 | ₩138,437 | ₩141,975 | ₩138,370 | ₩140,072 | +1.18% | 424.3만 |
|---|
| 2026.05.28 | ₩139,094 | ₩139,670 | ₩138,009 | ₩138,759 | -0.24% | 161.7만 |
|---|
| 2026.05.27 | ₩139,590 | ₩141,091 | ₩138,920 | ₩140,032 | +0.32% | 127.7만 |
|---|
| 2026.05.26 | ₩139,456 | ₩140,005 | ₩138,357 | ₩139,121 | -0.24% | 126.1만 |
|---|
| 2026.05.22 | ₩137,419 | ₩138,880 | ₩136,736 | ₩138,545 | +0.82% | 200.6만 |
|---|
| 2026.05.21 | ₩135,932 | ₩136,856 | ₩134,672 | ₩136,615 | +0.50% | 134만 |
|---|
| 2026.05.20 | ₩136,575 | ₩138,143 | ₩135,168 | ₩136,454 | -0.09% | 160.4만 |
|---|
| 2026.05.19 | ₩136,280 | ₩137,325 | ₩134,994 | ₩136,307 | +0.02% | 173.2만 |
|---|
| 2026.05.18 | ₩135,757 | ₩137,526 | ₩135,101 | ₩137,191 | +1.06% | 167.7만 |
|---|
| 2026.05.15 | ₩136,548 | ₩137,473 | ₩135,623 | ₩136,695 | +0.11% | 204.7만 |
|---|
| 2026.05.14 | ₩138,920 | ₩139,349 | ₩136,870 | ₩137,231 | -1.22% | 207.5만 |
|---|
| 2026.05.13 | ₩137,566 | ₩139,509 | ₩136,226 | ₩138,035 | +0.34% | 261.2만 |
|---|
| 2026.05.12 | ₩139,308 | ₩139,536 | ₩134,940 | ₩137,808 | -1.08% | 286.6만 |
|---|
| 2026.05.11 | ₩141,091 | ₩141,654 | ₩140,099 | ₩140,367 | -0.51% | 140.1만 |
|---|
| 2026.05.08 | ₩139,389 | ₩141,466 | ₩137,097 | ₩141,144 | +1.26% | 150.6만 |
|---|
| 2026.05.07 | ₩141,345 | ₩142,444 | ₩137,633 | ₩138,813 | -1.79% | 212.3만 |
|---|
| 2026.05.06 | ₩140,541 | ₩143,288 | ₩140,072 | ₩142,216 | +1.19% | 212만 |
|---|
| 2026.05.05 | ₩138,344 | ₩139,952 | ₩136,387 | ₩139,509 | +0.84% | 188.8만 |
|---|
| 2026.05.04 | ₩137,727 | ₩139,107 | ₩136,736 | ₩138,129 | +0.29% | 178.4만 |
|---|
| 2026.05.01 | ₩139,027 | ₩139,550 | ₩137,044 | ₩138,585 | -0.32% | 225.2만 |
|---|
| 2026.04.30 | ₩135,744 | ₩138,397 | ₩133,721 | ₩137,861 | +1.56% | 439만 |
|---|
| 2026.04.29 | ₩134,350 | ₩135,811 | ₩133,439 | ₩134,632 | +0.21% | 255만 |
|---|
| 2026.04.28 | ₩136,334 | ₩136,508 | ₩134,123 | ₩135,034 | -0.95% | 232.7만 |
|---|
| 2026.04.27 | ₩132,474 | ₩136,213 | ₩132,474 | ₩135,824 | +2.53% | 196.5만 |
|---|
| 2026.04.24 | ₩133,332 | ₩133,855 | ₩132,300 | ₩132,742 | -0.44% | 151.9만 |
|---|
| 2026.04.23 | ₩134,096 | ₩134,779 | ₩132,193 | ₩133,319 | -0.58% | 219.8만 |
|---|
| 2026.04.22 | ₩134,002 | ₩135,087 | ₩132,528 | ₩134,324 | +0.24% | 165.4만 |
|---|
| 2026.04.21 | ₩131,804 | ₩134,230 | ₩131,483 | ₩132,850 | +0.79% | 279만 |
|---|
| 2026.04.20 | ₩129,513 | ₩131,644 | ₩129,352 | ₩131,456 | +1.50% | 162.1만 |
|---|
| 2026.04.17 | ₩128,977 | ₩131,282 | ₩128,682 | ₩129,955 | +0.76% | 211만 |
|---|
| 2026.04.16 | ₩129,031 | ₩129,500 | ₩127,396 | ₩128,307 | -0.56% | 134.6만 |
|---|
| 2026.04.15 | ₩128,937 | ₩129,875 | ₩127,972 | ₩128,789 | -0.11% | 154만 |
|---|
| 2026.04.14 | ₩127,181 | ₩129,098 | ₩126,712 | ₩128,428 | +0.98% | 185.2만 |
|---|
| 2026.04.13 | ₩122,665 | ₩126,565 | ₩122,263 | ₩126,458 | +3.09% | 201.7만 |
|---|
| 2026.04.10 | ₩123,496 | ₩125,024 | ₩122,531 | ₩122,598 | -0.73% | 165.8만 |
|---|
| 2026.04.09 | ₩122,411 | ₩124,019 | ₩121,620 | ₩123,496 | +0.89% | 213.5만 |
|---|
| 2026.04.08 | ₩122,438 | ₩123,804 | ₩121,607 | ₩123,027 | +0.48% | 226.9만 |
|---|
| 2026.04.07 | ₩119,557 | ₩120,066 | ₩117,372 | ₩119,557 | 0.00% | 292.7만 |
|---|
| 2026.04.06 | ₩120,655 | ₩121,098 | ₩119,436 | ₩119,704 | -0.79% | 190.8만 |
|---|
| 2026.04.02 | ₩118,592 | ₩121,821 | ₩117,587 | ₩120,830 | +1.89% | 210.7만 |
|---|
| 2026.04.01 | ₩121,111 | ₩122,277 | ₩120,133 | ₩120,428 | -0.56% | 253.9만 |
|---|
| 2026.03.31 | ₩120,830 | ₩122,438 | ₩119,503 | ₩120,789 | -0.03% | 320.4만 |
|---|
| 2026.03.30 | ₩119,865 | ₩121,124 | ₩118,739 | ₩119,302 | -0.47% | 301.4만 |
|---|
| 2026.03.27 | ₩120,079 | ₩120,937 | ₩118,203 | ₩118,525 | -1.29% | 291.7만 |
|---|
| 2026.03.26 | ₩119,784 | ₩121,781 | ₩119,289 | ₩120,910 | +0.94% | 301만 |
|---|
| 2026.03.25 | ₩120,521 | ₩121,366 | ₩118,498 | ₩120,039 | -0.40% | 262.7만 |
|---|
| 2026.03.24 | ₩116,743 | ₩119,409 | ₩116,166 | ₩118,994 | +1.93% | 256.3만 |
|---|
| 2026.03.23 | ₩117,386 | ₩118,967 | ₩116,220 | ₩117,895 | +0.43% | 221.3만 |
|---|
| 2026.03.20 | ₩116,515 | ₩117,198 | ₩114,197 | ₩115,496 | -0.87% | 943.8만 |
|---|
| 2026.03.19 | ₩116,582 | ₩117,989 | ₩115,684 | ₩116,702 | +0.10% | 248.3만 |
|---|
| 2026.03.18 | ₩117,185 | ₩119,101 | ₩117,158 | ₩117,265 | +0.07% | 248만 |
|---|
| 2026.03.17 | ₩118,404 | ₩120,066 | ₩117,801 | ₩118,444 | +0.03% | 249.6만 |
|---|
| 2026.03.16 | ₩118,284 | ₩118,779 | ₩116,769 | ₩117,091 | -1.01% | 231.1만 |
|---|
| 2026.03.13 | ₩119,275 | ₩120,495 | ₩118,632 | ₩118,712 | -0.47% | 233.3만 |
|---|
| 2026.03.12 | ₩118,042 | ₩119,650 | ₩117,533 | ₩117,801 | -0.20% | 252.7만 |
|---|
| 2026.03.11 | ₩119,503 | ₩120,468 | ₩117,506 | ₩119,704 | +0.17% | 236.9만 |
|---|
| 2026.03.10 | ₩121,500 | ₩121,821 | ₩119,302 | ₩119,449 | -1.69% | 241.9만 |
|---|
| 2026.03.09 | ₩118,820 | ₩122,076 | ₩116,501 | ₩121,339 | +2.12% | 245.1만 |
|---|
| 2026.03.06 | ₩121,500 | ₩121,727 | ₩119,128 | ₩121,138 | -0.30% | 208.7만 |
|---|
| 2026.03.05 | ₩122,746 | ₩124,689 | ₩122,250 | ₩123,335 | +0.48% | 193.1만 |
|---|
| 2026.03.04 | ₩125,989 | ₩126,042 | ₩123,188 | ₩123,268 | -2.16% | 253만 |
|---|
| 2026.03.03 | ₩124,662 | ₩126,377 | ₩123,724 | ₩125,185 | +0.42% | 226.3만 |
|---|
| 2026.03.02 | ₩125,077 | ₩128,387 | ₩124,622 | ₩127,195 | +1.69% | 149.4만 |
|---|
| 2026.02.27 | ₩127,449 | ₩127,811 | ₩125,211 | ₩126,806 | -0.50% | 310.3만 |
|---|
| 2026.02.26 | ₩128,642 | ₩129,848 | ₩127,637 | ₩129,258 | +0.48% | 159만 |
|---|
| 2026.02.25 | ₩127,168 | ₩128,294 | ₩126,484 | ₩127,664 | +0.39% | 136만 |
|---|
| 2026.02.24 | ₩124,541 | ₩127,302 | ₩123,818 | ₩127,034 | +2.00% | 205.9만 |
|---|
| 2026.02.23 | ₩127,087 | ₩127,396 | ₩123,550 | ₩124,702 | -1.88% | 237.7만 |
|---|
| 2026.02.20 | ₩126,149 | ₩128,320 | ₩124,890 | ₩127,811 | +1.32% | 132.9만 |
|---|
| 2026.02.19 | ₩126,056 | ₩126,605 | ₩124,729 | ₩126,444 | +0.31% | 118.7만 |
|---|
| 2026.02.18 | ₩126,324 | ₩128,160 | ₩125,573 | ₩127,208 | +0.70% | 168.4만 |
|---|
| 2026.02.17 | ₩126,136 | ₩126,699 | ₩124,287 | ₩125,707 | -0.34% | 223.7만 |
|---|
| 2026.02.13 | ₩124,836 | ₩126,042 | ₩123,523 | ₩125,640 | +0.64% | 266.9만 |
|---|
| 2026.02.12 | ₩125,989 | ₩127,490 | ₩124,180 | ₩124,836 | -0.91% | 338.9만 |
|---|
| 2026.02.11 | ₩128,897 | ₩129,057 | ₩125,520 | ₩125,680 | -2.50% | 233.3만 |
|---|
| 2026.02.10 | ₩128,575 | ₩130,880 | ₩128,307 | ₩129,500 | +0.72% | 230.1만 |
|---|
| 2026.02.09 | ₩126,417 | ₩129,500 | ₩125,962 | ₩128,387 | +1.56% | 258.8만 |
|---|
| 2026.02.06 | ₩125,654 | ₩127,597 | ₩124,314 | ₩126,739 | +0.86% | 327.3만 |
|---|
| 2026.02.05 | ₩128,883 | ₩129,379 | ₩122,880 | ₩123,309 | -4.33% | 335.7만 |
|---|
| 2026.02.04 | ₩131,121 | ₩132,662 | ₩124,622 | ₩130,009 | -0.85% | 551만 |
|---|
| 2026.02.03 | ₩142,699 | ₩143,664 | ₩135,208 | ₩137,566 | -3.60% | 389.9만 |
|---|
| 2026.02.02 | ₩141,037 | ₩143,315 | ₩140,300 | ₩142,913 | +1.33% | 200.2만 |
|---|
| 2026.01.30 | ₩140,139 | ₩142,283 | ₩138,880 | ₩141,613 | +1.05% | 263.1만 |
|---|
| 2026.01.29 | ₩141,948 | ₩143,181 | ₩139,536 | ₩140,461 | -1.05% | 226.9만 |
|---|
| 2026.01.28 | ₩141,238 | ₩142,096 | ₩140,166 | ₩141,037 | -0.14% | 113.5만 |
|---|
| 2026.01.27 | ₩142,391 | ₩142,967 | ₩139,657 | ₩141,118 | -0.89% | 110.7만 |
|---|
| 2026.01.26 | ₩141,667 | ₩142,404 | ₩140,796 | ₩142,163 | +0.35% | 108.7만 |
|---|
| 2026.01.23 | ₩143,195 | ₩143,556 | ₩141,506 | ₩141,546 | -1.15% | 97.2만 |
|---|
| 2026.01.22 | ₩142,739 | ₩144,950 | ₩142,605 | ₩143,516 | +0.54% | 122.4만 |
|---|
| 2026.01.21 | ₩140,421 | ₩143,007 | ₩139,576 | ₩142,216 | +1.28% | 135.8만 |
|---|
| 2026.01.20 | ₩140,943 | ₩140,943 | ₩138,518 | ₩138,933 | -1.43% | 221.5만 |
|---|
| 2026.01.16 | ₩143,985 | ₩144,347 | ₩142,042 | ₩142,699 | -0.89% | 189.3만 |
|---|
| 2026.01.15 | ₩143,329 | ₩144,883 | ₩142,886 | ₩143,811 | +0.34% | 123.6만 |
|---|
| 2026.01.14 | ₩138,183 | ₩142,243 | ₩138,143 | ₩142,149 | +2.87% | 227.8만 |
|---|
| 2026.01.13 | ₩143,074 | ₩143,195 | ₩137,459 | ₩138,705 | -3.05% | 253.9만 |
|---|
| 2026.01.12 | ₩144,682 | ₩144,682 | ₩142,243 | ₩143,168 | -1.05% | 150만 |
|---|
| 2026.01.09 | ₩145,794 | ₩146,679 | ₩143,757 | ₩143,798 | -1.37% | 206.5만 |
|---|
| 2026.01.08 | ₩141,814 | ₩145,982 | ₩141,278 | ₩145,486 | +2.59% | 152.9만 |
|---|
| 2026.01.07 | ₩145,714 | ₩146,210 | ₩139,831 | ₩142,042 | -2.52% | 214.7만 |
|---|
| 2026.01.06 | ₩142,886 | ₩146,491 | ₩142,752 | ₩146,076 | +2.23% | 166.7만 |
|---|
| 2026.01.05 | ₩139,710 | ₩145,004 | ₩139,362 | ₩142,699 | +2.14% | 265.2만 |
|---|
| 2026.01.02 | ₩137,312 | ₩140,233 | ₩136,307 | ₩140,206 | +2.11% | 132.4만 |
|---|
| 2025.12.31 | ₩139,107 | ₩139,174 | ₩137,111 | ₩137,191 | -1.38% | 115.5만 |
|---|
| 2025.12.30 | ₩139,831 | ₩140,032 | ₩138,813 | ₩138,880 | -0.68% | 170.3만 |
|---|
| 2025.12.29 | ₩140,126 | ₩140,622 | ₩139,590 | ₩140,072 | -0.04% | 114.6만 |
|---|
| 2025.12.26 | ₩140,407 | ₩141,265 | ₩139,697 | ₩140,367 | -0.03% | 76만 |
|---|
| 2025.12.24 | ₩139,764 | ₩140,488 | ₩138,853 | ₩140,273 | +0.36% | 53.5만 |
|---|
| 2025.12.23 | ₩140,461 | ₩140,970 | ₩139,322 | ₩139,402 | -0.75% | 163.4만 |
|---|
| 2025.12.22 | ₩138,156 | ₩140,474 | ₩138,022 | ₩140,434 | +1.65% | 208.7만 |
|---|
| 2025.12.19 | ₩138,451 | ₩139,081 | ₩137,459 | ₩138,397 | -0.04% | 264.4만 |
|---|
| 2025.12.18 | ₩140,072 | ₩141,252 | ₩138,290 | ₩138,451 | -1.16% | 128만 |
|---|
| 2025.12.17 | ₩139,737 | ₩142,123 | ₩139,054 | ₩139,228 | -0.36% | 208.9만 |
|---|
| 2025.12.16 | ₩139,697 | ₩140,005 | ₩138,196 | ₩139,255 | -0.32% | 371.3만 |
|---|
| 2025.12.15 | ₩139,335 | ₩141,252 | ₩138,183 | ₩138,853 | -0.35% | 252.1만 |
|---|
| 2025.12.12 | ₩140,863 | ₩141,680 | ₩139,858 | ₩140,568 | -0.21% | 170.7만 |
|---|
| 2025.12.11 | ₩137,875 | ₩141,667 | ₩137,875 | ₩140,648 | +2.01% | 199만 |
|---|
| 2025.12.10 | ₩139,255 | ₩140,568 | ₩135,556 | ₩138,772 | -0.35% | 354만 |
|---|
| 2025.12.09 | ₩140,032 | ₩141,841 | ₩140,032 | ₩141,198 | +0.83% | 141.1만 |
|---|
| 2025.12.08 | ₩143,034 | ₩143,235 | ₩139,911 | ₩140,059 | -2.08% | 163.7만 |
|---|
| 2025.12.05 | ₩141,573 | ₩143,516 | ₩141,024 | ₩142,819 | +0.88% | 152.9만 |
|---|
| 2025.12.04 | ₩141,024 | ₩142,525 | ₩140,421 | ₩141,761 | +0.52% | 144만 |
|---|
| 2025.12.03 | ₩137,526 | ₩140,957 | ₩137,526 | ₩140,769 | +2.36% | 195.4만 |
|---|
| 2025.12.02 | ₩136,977 | ₩138,330 | ₩136,146 | ₩137,312 | +0.24% | 172.5만 |
|---|
| 2025.12.01 | ₩135,945 | ₩137,794 | ₩135,811 | ₩136,133 | +0.14% | 194.5만 |
|---|
| 2025.11.28 | ₩136,803 | ₩138,169 | ₩136,709 | ₩137,191 | +0.28% | 93.7만 |
|---|
| 2025.11.26 | ₩135,516 | ₩137,151 | ₩135,516 | ₩136,803 | +0.95% | 140.1만 |
|---|
| 2025.11.25 | ₩134,350 | ₩135,945 | ₩133,479 | ₩135,516 | +0.87% | 169.1만 |
|---|
| 2025.11.24 | ₩134,846 | ₩135,181 | ₩133,198 | ₩134,605 | -0.18% | 212.9만 |
|---|
| 2025.11.21 | ₩130,974 | ₩135,195 | ₩130,866 | ₩134,417 | +2.63% | 214.4만 |
|---|
| 2025.11.20 | ₩132,327 | ₩133,627 | ₩129,687 | ₩130,397 | -1.46% | 174.8만 |
|---|
| 2025.11.19 | ₩130,826 | ₩131,536 | ₩129,848 | ₩130,531 | -0.23% | 189.2만 |
|---|
| 2025.11.18 | ₩129,366 | ₩131,979 | ₩128,548 | ₩130,625 | +0.97% | 158.6만 |
|---|
| 2025.11.17 | ₩136,240 | ₩136,240 | ₩129,419 | ₩130,545 | -4.18% | 217.3만 |
|---|
| 2025.11.14 | ₩137,406 | ₩138,344 | ₩136,092 | ₩136,307 | -0.80% | 154.5만 |
|---|
| 2025.11.13 | ₩140,045 | ₩141,037 | ₩138,839 | ₩138,987 | -0.76% | 121.5만 |
|---|
| 2025.11.12 | ₩139,228 | ₩141,064 | ₩139,228 | ₩140,394 | +0.84% | 143.1만 |
|---|
| 2025.11.11 | ₩138,424 | ₩139,456 | ₩138,290 | ₩138,920 | +0.36% | 118.6만 |
|---|
| 2025.11.10 | ₩138,478 | ₩139,027 | ₩136,012 | ₩138,022 | -0.33% | 166.2만 |
|---|
| 2025.11.07 | ₩136,307 | ₩137,687 | ₩135,007 | ₩137,566 | +0.92% | 184.3만 |
|---|
| 2025.11.06 | ₩136,870 | ₩138,196 | ₩135,704 | ₩136,883 | +0.01% | 144.1만 |
|---|
| 2025.11.05 | ₩135,999 | ₩137,674 | ₩135,074 | ₩137,191 | +0.88% | 161.6만 |
|---|
| 2025.11.04 | ₩135,369 | ₩137,419 | ₩134,431 | ₩135,704 | +0.25% | 178.5만 |
|---|
| 2025.11.03 | ₩136,950 | ₩136,950 | ₩134,109 | ₩136,293 | -0.48% | 173.9만 |
|---|
| 2025.10.31 | ₩137,834 | ₩139,590 | ₩132,662 | ₩137,392 | -0.32% | 353.1만 |
|---|
| 2025.10.30 | ₩138,411 | ₩139,282 | ₩136,682 | ₩136,856 | -1.12% | 211.3만 |
|---|
| 2025.10.29 | ₩140,380 | ₩140,689 | ₩138,437 | ₩138,705 | -1.19% | 187.4만 |
|---|
| 2025.10.28 | ₩140,501 | ₩141,158 | ₩139,000 | ₩140,648 | +0.10% | 116.2만 |
|---|
| 2025.10.27 | ₩140,742 | ₩142,042 | ₩140,032 | ₩140,582 | -0.11% | 127.2만 |
|---|
| 2025.10.24 | ₩138,933 | ₩139,844 | ₩138,223 | ₩138,759 | -0.13% | 105.4만 |
|---|
| 2025.10.23 | ₩137,808 | ₩138,491 | ₩136,535 | ₩137,339 | -0.34% | 103.8만 |
|---|
| 2025.10.22 | ₩139,000 | ₩139,188 | ₩136,441 | ₩137,700 | -0.94% | 134.6만 |
|---|
| 2025.10.21 | ₩139,375 | ₩140,702 | ₩139,295 | ₩139,697 | +0.23% | 98.2만 |
|---|
| 2025.10.20 | ₩139,322 | ₩140,595 | ₩139,228 | ₩139,684 | +0.26% | 113.1만 |
|---|
| 2025.10.17 | ₩138,062 | ₩139,456 | ₩136,079 | ₩138,960 | +0.65% | 435.4만 |
|---|
| 2025.10.16 | ₩142,257 | ₩142,471 | ₩137,767 | ₩138,223 | -2.84% | 113.6만 |
|---|
| 2025.10.15 | ₩143,275 | ₩143,972 | ₩139,898 | ₩141,654 | -1.13% | 96.1만 |
|---|
| 2025.10.14 | ₩140,005 | ₩143,650 | ₩139,697 | ₩142,216 | +1.58% | 119.5만 |
|---|
| 2025.10.13 | ₩140,099 | ₩142,391 | ₩139,148 | ₩141,185 | +0.77% | 162.2만 |
|---|
| 2025.10.10 | ₩143,101 | ₩146,317 | ₩135,664 | ₩135,918 | -5.02% | 208.1만 |
|---|