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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩139,749 | ₩141,800 | ₩137,201 | ₩141,009 | +0.90% | 913.6만 |
| 2026.09.28–2026.10.02 | ₩140,567 | ₩143,490 | ₩137,992 | ₩140,285 | -0.20% | 831.5만 |
| 2026.09.21–2026.09.25 | ₩140,419 | ₩141,854 | ₩137,523 | ₩141,478 | +0.75% | 683만 |
| 2026.09.14–2026.09.18 | ₩142,712 | ₩143,463 | ₩136,034 | ₩139,668 | -2.13% | 1014.4만 |
| 2026.09.08–2026.09.11 | ₩146,869 | ₩147,821 | ₩141,612 | ₩142,524 | -2.96% | 520.6만 |
| 2026.08.31–2026.09.04 | ₩148,880 | ₩149,779 | ₩145,501 | ₩147,204 | -1.13% | 689.3만 |
| 2026.08.24–2026.08.28 | ₩149,054 | ₩152,179 | ₩148,183 | ₩149,162 | +0.07% | 511.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,129 |
| ₩152,983 |
| ₩146,694 |
| ₩149,524 |
| +0.94% |
| 650.5만 |
| 2026.08.10–2026.08.14 | ₩152,366 | ₩154,217 | ₩147,137 | ₩148,250 | -2.70% | 683만 |
|---|
| 2026.08.03–2026.08.07 | ₩149,846 | ₩156,778 | ₩148,076 | ₩152,889 | +2.03% | 1076.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩158,025 | ₩163,590 | ₩147,834 | ₩149,846 | -5.18% | 1377.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩158,226 | ₩158,226 | ₩152,702 | ₩156,215 | -1.27% | 734.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩158,964 | ₩160,868 | ₩151,602 | ₩157,355 | -1.01% | 1055.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩158,910 | ₩162,477 | ₩155,692 | ₩158,964 | +0.03% | 1052.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩147,646 | ₩159,084 | ₩147,311 | ₩158,964 | +7.67% | 1059.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩144,817 | ₩148,478 | ₩139,990 | ₩147,861 | +2.10% | 1204.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩146,989 | ₩148,639 | ₩143,154 | ₩144,348 | -1.80% | 1058만 |
|---|
| 2026.06.08–2026.06.12 | ₩142,095 | ₩148,183 | ₩140,258 | ₩147,016 | +3.46% | 1069만 |
|---|
| 2026.06.01–2026.06.05 | ₩139,266 | ₩145,085 | ₩136,289 | ₩142,122 | +2.05% | 927.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩139,547 | ₩142,068 | ₩138,099 | ₩140,164 | +0.44% | 839.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩135,847 | ₩138,971 | ₩134,760 | ₩138,636 | +2.05% | 836만 |
|---|
| 2026.05.11–2026.05.15 | ₩141,183 | ₩141,747 | ₩135,029 | ₩136,785 | -3.12% | 1100만 |
|---|
| 2026.05.04–2026.05.08 | ₩137,818 | ₩143,382 | ₩136,477 | ₩141,237 | +2.48% | 942.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩132,561 | ₩139,641 | ₩132,561 | ₩138,676 | +4.61% | 1348.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩129,598 | ₩135,176 | ₩129,437 | ₩132,830 | +2.49% | 978.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩122,746 | ₩131,368 | ₩122,344 | ₩130,040 | +5.94% | 886.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩120,735 | ₩125,106 | ₩117,449 | ₩122,679 | +1.61% | 1089.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩119,944 | ₩122,518 | ₩117,664 | ₩120,909 | +0.80% | 1086.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩117,463 | ₩121,861 | ₩116,243 | ₩118,603 | +0.97% | 1332.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩118,361 | ₩120,145 | ₩114,271 | ₩115,572 | -2.36% | 1920.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩118,898 | ₩122,156 | ₩116,578 | ₩118,790 | -0.09% | 1210만 |
|---|
| 2026.03.02–2026.03.06 | ₩125,160 | ₩128,472 | ₩119,206 | ₩121,217 | -3.15% | 1030.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩127,171 | ₩129,933 | ₩123,631 | ₩126,889 | -0.22% | 1049만 |
|---|
| 2026.02.17–2026.02.20 | ₩126,219 | ₩128,405 | ₩124,368 | ₩127,895 | +1.33% | 643.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩126,501 | ₩130,966 | ₩123,604 | ₩125,723 | -0.61% | 1328만 |
|---|
| 2026.02.02–2026.02.06 | ₩141,130 | ₩143,758 | ₩122,961 | ₩126,822 | -10.14% | 1804만 |
|---|
| 2026.01.26–2026.01.30 | ₩141,760 | ₩143,275 | ₩138,971 | ₩141,706 | -0.04% | 822.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩141,036 | ₩145,045 | ₩138,609 | ₩141,639 | +0.43% | 576.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩144,777 | ₩144,978 | ₩137,550 | ₩142,792 | -1.37% | 944.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩139,802 | ₩146,775 | ₩139,454 | ₩143,892 | +2.93% | 1006.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩140,218 | ₩140,714 | ₩136,396 | ₩140,298 | +0.06% | 532.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩138,247 | ₩141,358 | ₩138,113 | ₩140,459 | +1.60% | 501.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩139,427 | ₩142,216 | ₩137,550 | ₩138,488 | -0.67% | 1224.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩143,128 | ₩143,329 | ₩135,645 | ₩140,660 | -1.72% | 1028.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩136,034 | ₩143,610 | ₩135,900 | ₩142,913 | +5.06% | 859.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩134,935 | ₩138,260 | ₩133,285 | ₩137,281 | +1.74% | 615.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩136,329 | ₩136,329 | ₩128,633 | ₩134,506 | -1.34% | 954.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩138,569 | ₩141,157 | ₩136,101 | ₩136,396 | -1.57% | 703.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩137,040 | ₩138,287 | ₩134,197 | ₩137,657 | +0.45% | 842.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩140,835 | ₩142,135 | ₩132,749 | ₩137,482 | -2.38% | 995.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩139,413 | ₩140,795 | ₩136,530 | ₩138,850 | -0.40% | 555만 |
|---|
| 2025.10.13–2025.10.17 | ₩140,191 | ₩144,066 | ₩136,168 | ₩139,051 | -0.81% | 926.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩143,195 | ₩146,413 | ₩135,753 | ₩136,007 | -5.02% | 208.1만 |
|---|