시장 데이터를 불러오는 중
전체 종목
T. Rowe Price U.S. Equity Research ETF 과거 주가
T. Rowe Price U.S. Equity Research ETF · TSPA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price U.S. Equity Research ETF · TSPA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,875 | ₩66,157 | ₩65,808 | ₩66,076 | +0.31% | 27.8만 |
| 2026.10.08 | ₩65,862 | ₩65,969 | ₩65,380 | ₩65,674 | -0.28% | 23.4만 |
| 2026.10.07 | ₩65,929 | ₩66,090 | ₩65,715 | ₩66,036 | +0.16% | 31.2만 |
| 2026.10.06 | ₩66,143 | ₩66,385 | ₩66,076 | ₩66,210 | +0.10% | 36.3만 |
| 2026.10.05 | ₩65,339 | ₩65,956 | ₩65,339 | ₩65,768 | +0.66% | 23.2만 |
| 2026.10.02 | ₩65,406 | ₩65,554 | ₩65,098 | ₩65,319 | -0.13% | 33.7만 |
| 2026.10.01 | ₩64,884 | ₩64,944 | ₩64,334 | ₩64,844 | -0.06% | 37만 |
| 2026.09.30 | ₩65,018 | ₩65,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,669 |
| -0.54% |
| 54만 |
| 2026.09.29 | ₩65,112 | ₩65,152 | ₩64,696 | ₩64,830 | -0.43% | 30.6만 |
|---|
| 2026.09.28 | ₩65,125 | ₩65,313 | ₩64,763 | ₩64,924 | -0.31% | 121.3만 |
|---|
| 2026.09.25 | ₩65,313 | ₩65,514 | ₩65,098 | ₩65,433 | +0.18% | 25.4만 |
|---|
| 2026.09.24 | ₩64,723 | ₩65,205 | ₩64,696 | ₩65,098 | +0.58% | 45.2만 |
|---|
| 2026.09.23 | ₩65,500 | ₩65,587 | ₩65,011 | ₩65,071 | -0.65% | 45.8만 |
|---|
| 2026.09.22 | ₩65,661 | ₩65,808 | ₩65,527 | ₩65,648 | -0.02% | 30.9만 |
|---|
| 2026.09.21 | ₩64,924 | ₩65,728 | ₩64,924 | ₩65,621 | +1.07% | 34.3만 |
|---|
| 2026.09.18 | ₩64,616 | ₩64,616 | ₩64,230 | ₩64,549 | -0.10% | 29.2만 |
|---|
| 2026.09.17 | ₩64,589 | ₩64,589 | ₩64,267 | ₩64,455 | -0.21% | 23.1만 |
|---|
| 2026.09.16 | ₩64,187 | ₩64,321 | ₩63,296 | ₩63,718 | -0.73% | 38.1만 |
|---|
| 2026.09.15 | ₩64,174 | ₩64,227 | ₩63,852 | ₩63,959 | -0.33% | 31.5만 |
|---|
| 2026.09.14 | ₩64,227 | ₩64,468 | ₩63,993 | ₩64,267 | +0.06% | 30.2만 |
|---|
| 2026.09.11 | ₩64,549 | ₩64,756 | ₩64,549 | ₩64,602 | +0.08% | 21.1만 |
|---|
| 2026.09.10 | ₩64,133 | ₩64,241 | ₩63,973 | ₩64,053 | -0.13% | 20.4만 |
|---|
| 2026.09.09 | ₩64,656 | ₩64,687 | ₩64,341 | ₩64,455 | -0.31% | 37.3만 |
|---|
| 2026.09.08 | ₩65,018 | ₩65,091 | ₩64,696 | ₩64,790 | -0.35% | 25.7만 |
|---|
| 2026.09.04 | ₩65,286 | ₩65,326 | ₩64,984 | ₩65,138 | -0.23% | 75.4만 |
|---|
| 2026.09.03 | ₩64,830 | ₩65,392 | ₩64,830 | ₩65,339 | +0.79% | 24.4만 |
|---|
| 2026.09.02 | ₩64,348 | ₩64,676 | ₩64,334 | ₩64,616 | +0.42% | 32.5만 |
|---|
| 2026.09.01 | ₩64,361 | ₩64,502 | ₩64,060 | ₩64,227 | -0.21% | 40.7만 |
|---|
| 2026.08.31 | ₩64,696 | ₩64,790 | ₩64,542 | ₩64,710 | +0.02% | 24.6만 |
|---|
| 2026.08.28 | ₩65,098 | ₩65,406 | ₩64,817 | ₩64,884 | -0.33% | 24.9만 |
|---|
| 2026.08.27 | ₩64,870 | ₩65,172 | ₩64,793 | ₩65,112 | +0.37% | 24.2만 |
|---|
| 2026.08.26 | ₩64,629 | ₩64,790 | ₩64,509 | ₩64,683 | +0.08% | 28.3만 |
|---|
| 2026.08.25 | ₩64,723 | ₩64,777 | ₩64,455 | ₩64,643 | -0.12% | 30.9만 |
|---|
| 2026.08.24 | ₩64,549 | ₩64,562 | ₩64,308 | ₩64,401 | -0.23% | 38.9만 |
|---|
| 2026.08.21 | ₩64,643 | ₩64,830 | ₩64,522 | ₩64,629 | -0.02% | 23만 |
|---|
| 2026.08.20 | ₩64,669 | ₩64,817 | ₩64,294 | ₩64,334 | -0.52% | 26.5만 |
|---|
| 2026.08.19 | ₩64,964 | ₩65,165 | ₩64,830 | ₩64,937 | -0.04% | 20.6만 |
|---|
| 2026.08.18 | ₩64,911 | ₩64,911 | ₩64,656 | ₩64,656 | -0.39% | 29.9만 |
|---|
| 2026.08.17 | ₩65,607 | ₩65,621 | ₩65,018 | ₩65,272 | -0.51% | 63.4만 |
|---|
| 2026.08.14 | ₩65,808 | ₩65,808 | ₩65,493 | ₩65,594 | -0.33% | 30.3만 |
|---|
| 2026.08.13 | ₩65,487 | ₩65,889 | ₩65,487 | ₩65,715 | +0.35% | 33만 |
|---|
| 2026.08.12 | ₩65,447 | ₩65,566 | ₩65,225 | ₩65,313 | -0.20% | 28.3만 |
|---|
| 2026.08.11 | ₩65,567 | ₩65,567 | ₩65,018 | ₩65,098 | -0.72% | 38만 |
|---|
| 2026.08.10 | ₩65,286 | ₩65,514 | ₩65,252 | ₩65,353 | +0.10% | 27.1만 |
|---|
| 2026.08.07 | ₩65,272 | ₩65,460 | ₩65,042 | ₩65,313 | +0.06% | 47.9만 |
|---|
| 2026.08.06 | ₩65,205 | ₩65,315 | ₩64,937 | ₩64,964 | -0.37% | 37.8만 |
|---|
| 2026.08.05 | ₩65,648 | ₩65,688 | ₩65,112 | ₩65,112 | -0.82% | 40.2만 |
|---|
| 2026.08.04 | ₩64,321 | ₩65,380 | ₩64,321 | ₩65,246 | +1.44% | 34.7만 |
|---|
| 2026.08.03 | ₩63,262 | ₩64,174 | ₩63,262 | ₩64,066 | +1.27% | 22.8만 |
|---|
| 2026.07.31 | ₩63,128 | ₩63,349 | ₩62,365 | ₩63,142 | +0.02% | 51.6만 |
|---|
| 2026.07.30 | ₩62,378 | ₩62,800 | ₩62,110 | ₩62,713 | +0.54% | 45.9만 |
|---|
| 2026.07.29 | ₩62,659 | ₩62,820 | ₩61,681 | ₩61,748 | -1.45% | 67.1만 |
|---|
| 2026.07.28 | ₩62,458 | ₩62,834 | ₩62,244 | ₩62,700 | +0.39% | 47.9만 |
|---|
| 2026.07.27 | ₩63,035 | ₩63,061 | ₩62,257 | ₩62,458 | -0.91% | 19.5만 |
|---|
| 2026.07.24 | ₩62,539 | ₩62,927 | ₩62,378 | ₩62,539 | 0.00% | 19.4만 |
|---|
| 2026.07.23 | ₩62,566 | ₩62,820 | ₩62,231 | ₩62,499 | -0.11% | 41.1만 |
|---|
| 2026.07.22 | ₩63,222 | ₩63,530 | ₩63,222 | ₩63,303 | +0.13% | 18.4만 |
|---|
| 2026.07.21 | ₩63,356 | ₩63,504 | ₩63,095 | ₩63,396 | +0.06% | 70.6만 |
|---|
| 2026.07.20 | ₩63,343 | ₩63,463 | ₩62,840 | ₩62,914 | -0.68% | 19.7만 |
|---|
| 2026.07.17 | ₩62,793 | ₩63,356 | ₩62,726 | ₩63,008 | +0.34% | 40.9만 |
|---|
| 2026.07.16 | ₩63,798 | ₩63,986 | ₩63,410 | ₩63,664 | -0.21% | 88.3만 |
|---|
| 2026.07.15 | ₩63,919 | ₩64,040 | ₩63,611 | ₩63,986 | +0.10% | 16.5만 |
|---|
| 2026.07.14 | ₩63,571 | ₩63,848 | ₩63,483 | ₩63,691 | +0.19% | 26만 |
|---|
| 2026.07.13 | ₩63,745 | ₩63,906 | ₩63,343 | ₩63,396 | -0.55% | 18.1만 |
|---|
| 2026.07.10 | ₩63,664 | ₩64,013 | ₩63,396 | ₩63,959 | +0.46% | 37.8만 |
|---|
| 2026.07.09 | ₩63,356 | ₩63,758 | ₩63,276 | ₩63,718 | +0.57% | 96.4만 |
|---|
| 2026.07.08 | ₩63,088 | ₩63,276 | ₩62,673 | ₩63,182 | +0.15% | 33만 |
|---|
| 2026.07.07 | ₩63,691 | ₩63,691 | ₩63,222 | ₩63,437 | -0.40% | 39.3만 |
|---|
| 2026.07.06 | ₩63,477 | ₩63,986 | ₩63,048 | ₩63,812 | +0.53% | 62.8만 |
|---|
| 2026.07.02 | ₩63,611 | ₩63,638 | ₩62,284 | ₩62,820 | -1.24% | 36.7만 |
|---|
| 2026.07.01 | ₩63,517 | ₩63,758 | ₩63,209 | ₩63,477 | -0.06% | 37.1만 |
|---|
| 2026.06.30 | ₩63,088 | ₩63,785 | ₩63,035 | ₩63,691 | +0.96% | 42.1만 |
|---|
| 2026.06.29 | ₩62,606 | ₩63,061 | ₩62,271 | ₩62,994 | +0.62% | 29.4만 |
|---|
| 2026.06.26 | ₩62,016 | ₩62,539 | ₩61,882 | ₩62,137 | +0.19% | 22.8만 |
|---|
| 2026.06.25 | ₩62,820 | ₩62,820 | ₩62,083 | ₩62,351 | -0.75% | 72.3만 |
|---|
| 2026.06.24 | ₩62,539 | ₩62,927 | ₩62,143 | ₩62,324 | -0.34% | 38.8만 |
|---|
| 2026.06.23 | ₩62,445 | ₩62,780 | ₩62,289 | ₩62,365 | -0.13% | 627.5만 |
|---|
| 2026.06.22 | ₩63,611 | ₩63,812 | ₩63,273 | ₩63,383 | -0.36% | 312.9만 |
|---|
| 2026.06.18 | ₩63,651 | ₩63,691 | ₩63,276 | ₩63,571 | -0.13% | 16.4만 |
|---|
| 2026.06.17 | ₩63,571 | ₩63,718 | ₩62,721 | ₩62,807 | -1.20% | 19만 |
|---|
| 2026.06.16 | ₩63,973 | ₩64,013 | ₩63,477 | ₩63,530 | -0.69% | 30.1만 |
|---|
| 2026.06.15 | ₩63,624 | ₩64,093 | ₩63,624 | ₩63,906 | +0.44% | 11.2만 |
|---|
| 2026.06.12 | ₩62,633 | ₩62,994 | ₩62,291 | ₩62,793 | +0.26% | 15만 |
|---|
| 2026.06.11 | ₩61,654 | ₩62,606 | ₩61,326 | ₩62,499 | +1.37% | 21.3만 |
|---|
| 2026.06.10 | ₩62,056 | ₩62,418 | ₩61,346 | ₩61,373 | -1.10% | 14.5만 |
|---|
| 2026.06.09 | ₩62,914 | ₩63,128 | ₩61,092 | ₩62,351 | -0.89% | 13.8만 |
|---|
| 2026.06.08 | ₩62,874 | ₩63,048 | ₩62,499 | ₩62,499 | -0.60% | 32.7만 |
|---|
| 2026.06.05 | ₩63,718 | ₩63,718 | ₩62,217 | ₩62,338 | -2.17% | 15.9만 |
|---|
| 2026.06.04 | ₩63,624 | ₩64,214 | ₩63,544 | ₩64,120 | +0.78% | 19.7만 |
|---|
| 2026.06.03 | ₩64,214 | ₩64,290 | ₩63,812 | ₩63,812 | -0.63% | 55.7만 |
|---|
| 2026.06.02 | ₩64,053 | ₩64,361 | ₩64,013 | ₩64,241 | +0.29% | 23.3만 |
|---|
| 2026.06.01 | ₩63,839 | ₩64,227 | ₩63,798 | ₩64,040 | +0.31% | 32.8만 |
|---|
| 2026.05.29 | ₩63,986 | ₩64,120 | ₩63,852 | ₩63,973 | -0.02% | 104.4만 |
|---|
| 2026.05.28 | ₩63,530 | ₩63,966 | ₩63,437 | ₩63,879 | +0.55% | 99.5만 |
|---|
| 2026.05.27 | ₩63,664 | ₩63,664 | ₩63,383 | ₩63,597 | -0.11% | 64.2만 |
|---|
| 2026.05.26 | ₩63,517 | ₩63,705 | ₩63,383 | ₩63,571 | +0.08% | 18만 |
|---|
| 2026.05.22 | ₩63,222 | ₩63,383 | ₩63,048 | ₩63,128 | -0.15% | 57.2만 |
|---|
| 2026.05.21 | ₩62,512 | ₩63,061 | ₩62,432 | ₩62,901 | +0.62% | 43.5만 |
|---|
| 2026.05.20 | ₩62,298 | ₩62,820 | ₩62,157 | ₩62,767 | +0.75% | 54.2만 |
|---|
| 2026.05.19 | ₩62,217 | ₩62,445 | ₩61,869 | ₩62,137 | -0.13% | 126.1만 |
|---|
| 2026.05.18 | ₩62,686 | ₩62,847 | ₩62,137 | ₩62,566 | -0.19% | 50만 |
|---|
| 2026.05.15 | ₩62,968 | ₩63,008 | ₩62,606 | ₩62,659 | -0.49% | 91.5만 |
|---|
| 2026.05.14 | ₩63,155 | ₩63,624 | ₩63,155 | ₩63,490 | +0.53% | 15.8만 |
|---|
| 2026.05.13 | ₩62,713 | ₩63,207 | ₩62,525 | ₩63,075 | +0.58% | 32.2만 |
|---|
| 2026.05.12 | ₩62,633 | ₩62,712 | ₩62,083 | ₩62,686 | +0.09% | 20.2만 |
|---|
| 2026.05.11 | ₩62,472 | ₩62,941 | ₩62,472 | ₩62,793 | +0.51% | 26.9만 |
|---|
| 2026.05.08 | ₩62,338 | ₩62,655 | ₩62,284 | ₩62,592 | +0.41% | 14.7만 |
|---|
| 2026.05.07 | ₩62,284 | ₩62,465 | ₩61,963 | ₩62,083 | -0.32% | 12.9만 |
|---|
| 2026.05.06 | ₩61,735 | ₩62,378 | ₩61,735 | ₩62,324 | +0.96% | 28.2만 |
|---|
| 2026.05.05 | ₩61,159 | ₩61,507 | ₩61,159 | ₩61,380 | +0.36% | 691.2만 |
|---|
| 2026.05.04 | ₩60,984 | ₩61,199 | ₩60,655 | ₩60,850 | -0.22% | 12.2만 |
|---|
| 2026.05.01 | ₩61,051 | ₩61,467 | ₩61,051 | ₩61,092 | +0.07% | 7.1만 |
|---|
| 2026.04.30 | ₩60,609 | ₩60,958 | ₩60,167 | ₩60,891 | +0.46% | 24.1만 |
|---|
| 2026.04.29 | ₩60,220 | ₩60,340 | ₩59,993 | ₩60,207 | -0.02% | 7.5만 |
|---|
| 2026.04.28 | ₩60,234 | ₩60,334 | ₩60,046 | ₩60,274 | +0.07% | 10.5만 |
|---|
| 2026.04.27 | ₩60,395 | ₩60,623 | ₩60,381 | ₩60,623 | +0.38% | 5.9만 |
|---|
| 2026.04.24 | ₩60,288 | ₩60,609 | ₩60,107 | ₩60,569 | +0.47% | 13만 |
|---|
| 2026.04.23 | ₩60,113 | ₩60,375 | ₩59,591 | ₩60,046 | -0.11% | 12.2만 |
|---|
| 2026.04.22 | ₩60,019 | ₩60,274 | ₩59,952 | ₩60,274 | +0.42% | 10.5만 |
|---|
| 2026.04.21 | ₩60,113 | ₩60,569 | ₩59,550 | ₩59,644 | -0.78% | 91.3만 |
|---|
| 2026.04.20 | ₩60,113 | ₩60,113 | ₩59,845 | ₩60,046 | -0.11% | 7.7만 |
|---|
| 2026.04.17 | ₩59,818 | ₩60,314 | ₩59,778 | ₩60,140 | +0.54% | 22만 |
|---|
| 2026.04.16 | ₩59,336 | ₩59,510 | ₩59,148 | ₩59,430 | +0.16% | 122.7만 |
|---|
| 2026.04.15 | ₩58,894 | ₩59,269 | ₩58,746 | ₩59,269 | +0.64% | 21.3만 |
|---|
| 2026.04.14 | ₩58,277 | ₩58,827 | ₩58,277 | ₩58,773 | +0.85% | 12.7만 |
|---|
| 2026.04.13 | ₩57,433 | ₩58,110 | ₩57,406 | ₩58,103 | +1.17% | 12.4만 |
|---|
| 2026.04.10 | ₩57,728 | ₩57,788 | ₩57,460 | ₩57,567 | -0.28% | 24.3만 |
|---|
| 2026.04.09 | ₩57,165 | ₩57,674 | ₩57,058 | ₩57,598 | +0.76% | 19.5만 |
|---|
| 2026.04.08 | ₩57,192 | ₩57,293 | ₩56,837 | ₩57,219 | +0.05% | 29.6만 |
|---|
| 2026.04.07 | ₩55,437 | ₩55,691 | ₩54,994 | ₩55,664 | +0.41% | 74.5만 |
|---|
| 2026.04.06 | ₩55,396 | ₩55,624 | ₩55,343 | ₩55,577 | +0.33% | 12.3만 |
|---|
| 2026.04.02 | ₩54,499 | ₩55,463 | ₩54,405 | ₩55,356 | +1.57% | 10.4만 |
|---|
| 2026.04.01 | ₩55,195 | ₩55,591 | ₩55,189 | ₩55,303 | +0.19% | 284만 |
|---|
| 2026.03.31 | ₩53,855 | ₩54,881 | ₩53,681 | ₩54,807 | +1.77% | 16.8만 |
|---|
| 2026.03.30 | ₩53,896 | ₩53,976 | ₩52,971 | ₩53,199 | -1.29% | 12.2만 |
|---|
| 2026.03.27 | ₩54,204 | ₩54,204 | ₩53,360 | ₩53,440 | -1.41% | 25.1만 |
|---|
| 2026.03.26 | ₩55,061 | ₩55,162 | ₩54,338 | ₩54,378 | -1.24% | 12.5만 |
|---|
| 2026.03.25 | ₩55,544 | ₩55,618 | ₩55,276 | ₩55,396 | -0.27% | 7.4만 |
|---|
| 2026.03.24 | ₩54,901 | ₩55,423 | ₩54,820 | ₩55,095 | +0.35% | 15만 |
|---|
| 2026.03.23 | ₩55,370 | ₩55,832 | ₩55,169 | ₩55,236 | -0.24% | 9만 |
|---|
| 2026.03.20 | ₩55,437 | ₩55,437 | ₩54,311 | ₩54,606 | -1.50% | 12.7만 |
|---|
| 2026.03.19 | ₩55,128 | ₩55,718 | ₩55,035 | ₩55,477 | +0.63% | 16.9만 |
|---|
| 2026.03.18 | ₩56,187 | ₩56,281 | ₩55,584 | ₩55,597 | -1.05% | 23만 |
|---|
| 2026.03.17 | ₩56,549 | ₩56,656 | ₩56,334 | ₩56,401 | -0.26% | 9.2만 |
|---|
| 2026.03.16 | ₩56,160 | ₩56,395 | ₩56,073 | ₩56,254 | +0.17% | 20.7만 |
|---|
| 2026.03.13 | ₩56,214 | ₩56,466 | ₩55,624 | ₩55,664 | -0.98% | 10.2만 |
|---|
| 2026.03.12 | ₩56,388 | ₩56,442 | ₩55,959 | ₩55,999 | -0.69% | 20.3만 |
|---|
| 2026.03.11 | ₩57,045 | ₩57,192 | ₩56,722 | ₩56,911 | -0.23% | 4.3만 |
|---|
| 2026.03.10 | ₩57,071 | ₩57,514 | ₩56,833 | ₩56,991 | -0.14% | 8.7만 |
|---|
| 2026.03.09 | ₩55,892 | ₩57,045 | ₩55,664 | ₩57,041 | +2.05% | 20.9만 |
|---|
| 2026.03.06 | ₩56,629 | ₩56,817 | ₩56,334 | ₩56,442 | -0.33% | 18만 |
|---|
| 2026.03.05 | ₩57,393 | ₩57,648 | ₩56,817 | ₩57,366 | -0.05% | 11.5만 |
|---|
| 2026.03.04 | ₩57,420 | ₩57,842 | ₩57,326 | ₩57,688 | +0.47% | 15.7만 |
|---|
| 2026.03.03 | ₩56,870 | ₩57,473 | ₩56,401 | ₩57,246 | +0.66% | 11.9만 |
|---|
| 2026.03.02 | ₩57,232 | ₩58,063 | ₩57,232 | ₩57,875 | +1.12% | 6.5만 |
|---|
| 2026.02.27 | ₩57,648 | ₩57,916 | ₩57,618 | ₩57,875 | +0.40% | 10.2만 |
|---|
| 2026.02.26 | ₩58,586 | ₩58,586 | ₩57,782 | ₩58,157 | -0.73% | 12.4만 |
|---|
| 2026.02.25 | ₩58,318 | ₩58,586 | ₩58,318 | ₩58,545 | +0.39% | 7.3만 |
|---|
| 2026.02.24 | ₩57,607 | ₩58,130 | ₩57,500 | ₩58,076 | +0.81% | 6.6만 |
|---|
| 2026.02.23 | ₩57,983 | ₩58,204 | ₩57,406 | ₩57,567 | -0.72% | 11.5만 |
|---|
| 2026.02.20 | ₩57,527 | ₩58,177 | ₩57,487 | ₩58,130 | +1.05% | 6.6만 |
|---|
| 2026.02.19 | ₩57,688 | ₩57,808 | ₩57,487 | ₩57,715 | +0.05% | 11.3만 |
|---|
| 2026.02.18 | ₩57,728 | ₩58,130 | ₩57,634 | ₩57,889 | +0.28% | 31.6만 |
|---|
| 2026.02.17 | ₩57,313 | ₩57,741 | ₩57,018 | ₩57,567 | +0.44% | 13.9만 |
|---|
| 2026.02.13 | ₩57,500 | ₩57,835 | ₩57,165 | ₩57,514 | +0.02% | 12.3만 |
|---|
| 2026.02.12 | ₩58,559 | ₩58,693 | ₩57,393 | ₩57,393 | -1.99% | 9.5만 |
|---|
| 2026.02.11 | ₩58,653 | ₩58,653 | ₩58,110 | ₩58,344 | -0.53% | 13.2만 |
|---|
| 2026.02.10 | ₩58,519 | ₩58,639 | ₩58,257 | ₩58,277 | -0.41% | 8.4만 |
|---|
| 2026.02.09 | ₩58,090 | ₩58,639 | ₩58,090 | ₩58,505 | +0.72% | 30.7만 |
|---|
| 2026.02.06 | ₩57,420 | ₩58,331 | ₩57,420 | ₩58,237 | +1.42% | 15.1만 |
|---|
| 2026.02.05 | ₩57,232 | ₩57,551 | ₩56,924 | ₩57,045 | -0.33% | 18.3만 |
|---|
| 2026.02.04 | ₩58,210 | ₩58,304 | ₩57,420 | ₩57,728 | -0.83% | 19.7만 |
|---|
| 2026.02.03 | ₩58,572 | ₩58,733 | ₩57,634 | ₩58,117 | -0.78% | 17.6만 |
|---|
| 2026.02.02 | ₩58,023 | ₩58,706 | ₩58,023 | ₩58,566 | +0.94% | 7.5만 |
|---|
| 2026.01.30 | ₩58,304 | ₩58,559 | ₩57,922 | ₩58,235 | -0.12% | 14.4만 |
|---|
| 2026.01.29 | ₩58,639 | ₩58,813 | ₩57,762 | ₩58,612 | -0.05% | 10.3만 |
|---|
| 2026.01.28 | ₩58,612 | ₩58,773 | ₩58,505 | ₩58,559 | -0.09% | 20.4만 |
|---|
| 2026.01.27 | ₩58,344 | ₩58,626 | ₩58,331 | ₩58,545 | +0.34% | 16.3만 |
|---|
| 2026.01.26 | ₩58,009 | ₩58,378 | ₩58,009 | ₩58,291 | +0.49% | 8.3만 |
|---|
| 2026.01.23 | ₩57,835 | ₩58,083 | ₩57,755 | ₩57,956 | +0.21% | 8.5만 |
|---|
| 2026.01.22 | ₩58,009 | ₩58,117 | ₩57,768 | ₩57,896 | -0.20% | 10.7만 |
|---|
| 2026.01.21 | ₩57,125 | ₩57,908 | ₩57,011 | ₩57,581 | +0.80% | 12.6만 |
|---|
| 2026.01.20 | ₩57,219 | ₩57,540 | ₩56,837 | ₩56,911 | -0.54% | 9.3만 |
|---|
| 2026.01.16 | ₩58,277 | ₩58,277 | ₩57,956 | ₩58,117 | -0.28% | 7.5만 |
|---|
| 2026.01.15 | ₩58,264 | ₩58,411 | ₩58,050 | ₩58,130 | -0.23% | 15만 |
|---|
| 2026.01.14 | ₩58,076 | ₩58,076 | ₩57,567 | ₩57,956 | -0.21% | 9.8만 |
|---|
| 2026.01.13 | ₩58,519 | ₩58,519 | ₩58,103 | ₩58,304 | -0.37% | 16.7만 |
|---|
| 2026.01.12 | ₩58,143 | ₩58,472 | ₩58,143 | ₩58,425 | +0.48% | 12.1만 |
|---|
| 2026.01.09 | ₩58,009 | ₩58,411 | ₩57,909 | ₩58,331 | +0.55% | 11.3만 |
|---|
| 2026.01.08 | ₩57,862 | ₩57,969 | ₩57,728 | ₩57,942 | +0.14% | 8.7만 |
|---|
| 2026.01.07 | ₩58,184 | ₩58,298 | ₩57,902 | ₩57,969 | -0.37% | 19.7만 |
|---|
| 2026.01.06 | ₩57,875 | ₩58,170 | ₩57,741 | ₩58,143 | +0.46% | 8.9만 |
|---|
| 2026.01.05 | ₩57,674 | ₩57,948 | ₩57,674 | ₩57,808 | +0.23% | 13.7만 |
|---|
| 2026.01.02 | ₩57,621 | ₩57,768 | ₩57,152 | ₩57,500 | -0.21% | 24.9만 |
|---|
| 2025.12.31 | ₩57,782 | ₩57,782 | ₩57,326 | ₩57,326 | -0.79% | 9.3만 |
|---|
| 2025.12.30 | ₩57,768 | ₩57,875 | ₩57,685 | ₩57,729 | -0.07% | 13.3만 |
|---|
| 2025.12.29 | ₩57,822 | ₩57,902 | ₩57,688 | ₩57,849 | +0.05% | 12.2만 |
|---|
| 2025.12.26 | ₩58,009 | ₩58,184 | ₩57,969 | ₩58,036 | +0.05% | 8.9만 |
|---|
| 2025.12.24 | ₩57,875 | ₩58,090 | ₩57,822 | ₩58,050 | +0.30% | 9만 |
|---|
| 2025.12.23 | ₩57,540 | ₩57,849 | ₩57,540 | ₩57,849 | +0.54% | 16.5만 |
|---|
| 2025.12.22 | ₩57,849 | ₩57,956 | ₩57,728 | ₩57,942 | +0.16% | 15.4만 |
|---|
| 2025.12.19 | ₩57,299 | ₩57,594 | ₩57,299 | ₩57,567 | +0.47% | 12.2만 |
|---|
| 2025.12.18 | ₩57,085 | ₩57,326 | ₩56,857 | ₩57,018 | -0.12% | 10.8만 |
|---|
| 2025.12.17 | ₩57,299 | ₩57,313 | ₩56,495 | ₩56,522 | -1.36% | 31.6만 |
|---|
| 2025.12.16 | ₩57,259 | ₩57,319 | ₩56,877 | ₩57,205 | -0.09% | 10.5만 |
|---|
| 2025.12.15 | ₩57,688 | ₩57,688 | ₩57,205 | ₩57,259 | -0.74% | 5.7만 |
|---|
| 2025.12.12 | ₩58,009 | ₩58,009 | ₩57,201 | ₩57,366 | -1.11% | 8.2만 |
|---|
| 2025.12.11 | ₩57,768 | ₩58,130 | ₩57,460 | ₩58,130 | +0.63% | 14.6만 |
|---|
| 2025.12.10 | ₩57,540 | ₩58,050 | ₩57,439 | ₩57,969 | +0.75% | 129.6만 |
|---|
| 2025.12.09 | ₩57,460 | ₩57,741 | ₩57,460 | ₩57,514 | +0.09% | 8.2만 |
|---|
| 2025.12.08 | ₩57,808 | ₩57,849 | ₩57,432 | ₩57,607 | -0.35% | 6.8만 |
|---|
| 2025.12.05 | ₩57,715 | ₩58,009 | ₩57,715 | ₩57,728 | +0.02% | 9.8만 |
|---|
| 2025.12.04 | ₩57,808 | ₩57,835 | ₩57,487 | ₩57,755 | -0.09% | 12.7만 |
|---|
| 2025.12.03 | ₩57,366 | ₩57,715 | ₩57,366 | ₩57,634 | +0.47% | 8.4만 |
|---|
| 2025.12.02 | ₩57,460 | ₩57,652 | ₩57,318 | ₩57,447 | -0.02% | 8.3만 |
|---|
| 2025.12.01 | ₩57,246 | ₩57,613 | ₩57,219 | ₩57,366 | +0.21% | 9.8만 |
|---|
| 2025.11.28 | ₩57,380 | ₩57,634 | ₩57,380 | ₩57,607 | +0.40% | 4.2만 |
|---|
| 2025.11.26 | ₩57,165 | ₩57,467 | ₩57,025 | ₩57,326 | +0.28% | 20.9만 |
|---|
| 2025.11.25 | ₩56,388 | ₩56,937 | ₩56,099 | ₩56,911 | +0.93% | 15.5만 |
|---|
| 2025.11.24 | ₩55,825 | ₩56,468 | ₩55,651 | ₩56,455 | +1.13% | 6.9만 |
|---|
| 2025.11.21 | ₩55,222 | ₩55,961 | ₩54,773 | ₩55,544 | +0.58% | 8.1만 |
|---|
| 2025.11.20 | ₩56,683 | ₩56,951 | ₩54,954 | ₩54,954 | -3.05% | 16만 |
|---|
| 2025.11.19 | ₩55,772 | ₩56,200 | ₩55,551 | ₩55,839 | +0.12% | 10.9만 |
|---|
| 2025.11.18 | ₩55,852 | ₩56,046 | ₩55,276 | ₩55,678 | -0.31% | 20.1만 |
|---|
| 2025.11.17 | ₩56,482 | ₩56,830 | ₩55,890 | ₩56,200 | -0.50% | 11.4만 |
|---|
| 2025.11.14 | ₩56,107 | ₩56,991 | ₩55,946 | ₩56,669 | +1.00% | 10.9만 |
|---|
| 2025.11.13 | ₩57,326 | ₩57,406 | ₩56,582 | ₩56,723 | -1.05% | 23.8만 |
|---|
| 2025.11.12 | ₩57,822 | ₩57,822 | ₩57,460 | ₩57,674 | -0.25% | 16.4만 |
|---|
| 2025.11.11 | ₩57,393 | ₩57,674 | ₩57,286 | ₩57,621 | +0.40% | 8.9만 |
|---|
| 2025.11.10 | ₩57,152 | ₩57,567 | ₩57,004 | ₩57,500 | +0.61% | 19.3만 |
|---|
| 2025.11.07 | ₩56,281 | ₩56,602 | ₩55,694 | ₩56,602 | +0.57% | 21.2만 |
|---|
| 2025.11.06 | ₩57,125 | ₩57,152 | ₩56,442 | ₩56,562 | -0.99% | 25.5만 |
|---|
| 2025.11.05 | ₩57,031 | ₩57,447 | ₩56,897 | ₩57,125 | +0.16% | 21.5만 |
|---|
| 2025.11.04 | ₩57,098 | ₩57,447 | ₩56,976 | ₩57,045 | -0.09% | 24.9만 |
|---|
| 2025.11.03 | ₩57,929 | ₩57,929 | ₩57,498 | ₩57,688 | -0.42% | 19만 |
|---|
| 2025.10.31 | ₩57,849 | ₩57,849 | ₩57,380 | ₩57,607 | -0.42% | 8.4만 |
|---|
| 2025.10.30 | ₩57,741 | ₩57,875 | ₩57,433 | ₩57,447 | -0.51% | 18.4만 |
|---|
| 2025.10.29 | ₩58,197 | ₩58,331 | ₩57,755 | ₩58,090 | -0.18% | 15.1만 |
|---|
| 2025.10.28 | ₩58,023 | ₩58,170 | ₩57,795 | ₩58,023 | 0.00% | 7.5만 |
|---|
| 2025.10.27 | ₩57,607 | ₩57,850 | ₩57,573 | ₩57,849 | +0.42% | 8.2만 |
|---|
| 2025.10.24 | ₩57,018 | ₩57,272 | ₩56,975 | ₩57,165 | +0.26% | 15.3만 |
|---|
| 2025.10.23 | ₩56,428 | ₩56,765 | ₩56,415 | ₩56,683 | +0.45% | 10만 |
|---|
| 2025.10.22 | ₩56,696 | ₩56,696 | ₩55,986 | ₩56,281 | -0.73% | 11.3만 |
|---|
| 2025.10.21 | ₩56,643 | ₩56,759 | ₩56,468 | ₩56,589 | -0.09% | 15.1만 |
|---|
| 2025.10.20 | ₩56,348 | ₩56,723 | ₩56,348 | ₩56,629 | +0.50% | 13.9만 |
|---|
| 2025.10.17 | ₩55,624 | ₩56,147 | ₩55,618 | ₩56,066 | +0.79% | 9.2만 |
|---|
| 2025.10.16 | ₩56,375 | ₩56,455 | ₩55,477 | ₩55,772 | -1.07% | 18.2만 |
|---|
| 2025.10.15 | ₩56,361 | ₩56,495 | ₩55,651 | ₩56,080 | -0.50% | 12.7만 |
|---|
| 2025.10.14 | ₩55,437 | ₩56,147 | ₩55,150 | ₩55,852 | +0.75% | 7.4만 |
|---|
| 2025.10.13 | ₩55,852 | ₩56,080 | ₩55,685 | ₩55,959 | +0.19% | 5.8만 |
|---|
| 2025.10.10 | ₩56,736 | ₩56,870 | ₩55,048 | ₩55,088 | -2.91% | 23.7만 |
|---|