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 | ₩65,657 | ₩65,938 | ₩65,590 | ₩65,857 | +0.31% | 27.8만 |
| 2026.10.08 | ₩65,644 | ₩65,751 | ₩65,163 | ₩65,457 | -0.28% | 23.4만 |
| 2026.10.07 | ₩65,711 | ₩65,871 | ₩65,497 | ₩65,817 | +0.16% | 31.2만 |
| 2026.10.06 | ₩65,924 | ₩66,165 | ₩65,857 | ₩65,991 | +0.10% | 36.3만 |
| 2026.10.05 | ₩65,123 | ₩65,737 | ₩65,123 | ₩65,550 | +0.66% | 23.2만 |
| 2026.10.02 | ₩65,190 | ₩65,337 | ₩64,882 | ₩65,103 | -0.13% | 33.7만 |
| 2026.10.01 | ₩64,669 | ₩64,729 | ₩64,121 | ₩64,629 | -0.06% | 37만 |
| 2026.09.30 | ₩64,802 | ₩65,069 | ₩64,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,455 |
| -0.54% |
| 54만 |
| 2026.09.29 | ₩64,896 | ₩64,936 | ₩64,482 | ₩64,615 | -0.43% | 30.6만 |
|---|
| 2026.09.28 | ₩64,909 | ₩65,096 | ₩64,549 | ₩64,709 | -0.31% | 121.3만 |
|---|
| 2026.09.25 | ₩65,096 | ₩65,297 | ₩64,882 | ₩65,216 | +0.18% | 25.4만 |
|---|
| 2026.09.24 | ₩64,509 | ₩64,989 | ₩64,482 | ₩64,882 | +0.58% | 45.2만 |
|---|
| 2026.09.23 | ₩65,283 | ₩65,370 | ₩64,796 | ₩64,856 | -0.65% | 45.8만 |
|---|
| 2026.09.22 | ₩65,443 | ₩65,590 | ₩65,310 | ₩65,430 | -0.02% | 30.9만 |
|---|
| 2026.09.21 | ₩64,709 | ₩65,510 | ₩64,709 | ₩65,403 | +1.07% | 34.3만 |
|---|
| 2026.09.18 | ₩64,402 | ₩64,402 | ₩64,017 | ₩64,335 | -0.10% | 29.2만 |
|---|
| 2026.09.17 | ₩64,375 | ₩64,375 | ₩64,054 | ₩64,241 | -0.21% | 23.1만 |
|---|
| 2026.09.16 | ₩63,974 | ₩64,108 | ₩63,086 | ₩63,507 | -0.73% | 38.1만 |
|---|
| 2026.09.15 | ₩63,961 | ₩64,014 | ₩63,640 | ₩63,747 | -0.33% | 31.5만 |
|---|
| 2026.09.14 | ₩64,014 | ₩64,255 | ₩63,781 | ₩64,054 | +0.06% | 30.2만 |
|---|
| 2026.09.11 | ₩64,335 | ₩64,542 | ₩64,335 | ₩64,388 | +0.08% | 21.1만 |
|---|
| 2026.09.10 | ₩63,921 | ₩64,028 | ₩63,761 | ₩63,841 | -0.13% | 20.4만 |
|---|
| 2026.09.09 | ₩64,442 | ₩64,472 | ₩64,128 | ₩64,241 | -0.31% | 37.3만 |
|---|
| 2026.09.08 | ₩64,802 | ₩64,876 | ₩64,482 | ₩64,575 | -0.35% | 25.7만 |
|---|
| 2026.09.04 | ₩65,069 | ₩65,110 | ₩64,769 | ₩64,923 | -0.23% | 75.4만 |
|---|
| 2026.09.03 | ₩64,615 | ₩65,175 | ₩64,615 | ₩65,123 | +0.79% | 24.4만 |
|---|
| 2026.09.02 | ₩64,135 | ₩64,462 | ₩64,121 | ₩64,402 | +0.42% | 32.5만 |
|---|
| 2026.09.01 | ₩64,148 | ₩64,288 | ₩63,847 | ₩64,014 | -0.21% | 40.7만 |
|---|
| 2026.08.31 | ₩64,482 | ₩64,575 | ₩64,328 | ₩64,495 | +0.02% | 24.6만 |
|---|
| 2026.08.28 | ₩64,882 | ₩65,190 | ₩64,602 | ₩64,669 | -0.33% | 24.9만 |
|---|
| 2026.08.27 | ₩64,655 | ₩64,956 | ₩64,578 | ₩64,896 | +0.37% | 24.2만 |
|---|
| 2026.08.26 | ₩64,415 | ₩64,575 | ₩64,295 | ₩64,468 | +0.08% | 28.3만 |
|---|
| 2026.08.25 | ₩64,509 | ₩64,562 | ₩64,241 | ₩64,428 | -0.12% | 30.9만 |
|---|
| 2026.08.24 | ₩64,335 | ₩64,348 | ₩64,094 | ₩64,188 | -0.23% | 38.9만 |
|---|
| 2026.08.21 | ₩64,428 | ₩64,615 | ₩64,308 | ₩64,415 | -0.02% | 23만 |
|---|
| 2026.08.20 | ₩64,455 | ₩64,602 | ₩64,081 | ₩64,121 | -0.52% | 26.5만 |
|---|
| 2026.08.19 | ₩64,749 | ₩64,949 | ₩64,615 | ₩64,722 | -0.04% | 20.6만 |
|---|
| 2026.08.18 | ₩64,695 | ₩64,695 | ₩64,442 | ₩64,442 | -0.39% | 29.9만 |
|---|
| 2026.08.17 | ₩65,390 | ₩65,403 | ₩64,802 | ₩65,056 | -0.51% | 63.4만 |
|---|
| 2026.08.14 | ₩65,590 | ₩65,590 | ₩65,276 | ₩65,377 | -0.33% | 30.3만 |
|---|
| 2026.08.13 | ₩65,270 | ₩65,670 | ₩65,270 | ₩65,497 | +0.35% | 33만 |
|---|
| 2026.08.12 | ₩65,230 | ₩65,349 | ₩65,009 | ₩65,096 | -0.20% | 28.3만 |
|---|
| 2026.08.11 | ₩65,350 | ₩65,350 | ₩64,802 | ₩64,882 | -0.72% | 38만 |
|---|
| 2026.08.10 | ₩65,069 | ₩65,297 | ₩65,036 | ₩65,136 | +0.10% | 27.1만 |
|---|
| 2026.08.07 | ₩65,056 | ₩65,243 | ₩64,826 | ₩65,096 | +0.06% | 47.9만 |
|---|
| 2026.08.06 | ₩64,989 | ₩65,099 | ₩64,722 | ₩64,749 | -0.37% | 37.8만 |
|---|
| 2026.08.05 | ₩65,430 | ₩65,470 | ₩64,896 | ₩64,896 | -0.82% | 40.2만 |
|---|
| 2026.08.04 | ₩64,108 | ₩65,163 | ₩64,108 | ₩65,029 | +1.44% | 34.7만 |
|---|
| 2026.08.03 | ₩63,053 | ₩63,961 | ₩63,053 | ₩63,854 | +1.27% | 22.8만 |
|---|
| 2026.07.31 | ₩62,919 | ₩63,140 | ₩62,158 | ₩62,933 | +0.02% | 51.6만 |
|---|
| 2026.07.30 | ₩62,171 | ₩62,592 | ₩61,904 | ₩62,505 | +0.54% | 45.9만 |
|---|
| 2026.07.29 | ₩62,452 | ₩62,612 | ₩61,477 | ₩61,544 | -1.45% | 67.1만 |
|---|
| 2026.07.28 | ₩62,251 | ₩62,625 | ₩62,038 | ₩62,492 | +0.39% | 47.9만 |
|---|
| 2026.07.27 | ₩62,826 | ₩62,852 | ₩62,051 | ₩62,251 | -0.91% | 19.5만 |
|---|
| 2026.07.24 | ₩62,332 | ₩62,719 | ₩62,171 | ₩62,332 | 0.00% | 19.4만 |
|---|
| 2026.07.23 | ₩62,358 | ₩62,612 | ₩62,024 | ₩62,291 | -0.11% | 41.1만 |
|---|
| 2026.07.22 | ₩63,013 | ₩63,320 | ₩63,013 | ₩63,093 | +0.13% | 18.4만 |
|---|
| 2026.07.21 | ₩63,146 | ₩63,293 | ₩62,886 | ₩63,186 | +0.06% | 70.6만 |
|---|
| 2026.07.20 | ₩63,133 | ₩63,253 | ₩62,632 | ₩62,705 | -0.68% | 19.7만 |
|---|
| 2026.07.17 | ₩62,585 | ₩63,146 | ₩62,519 | ₩62,799 | +0.34% | 40.9만 |
|---|
| 2026.07.16 | ₩63,587 | ₩63,774 | ₩63,200 | ₩63,453 | -0.21% | 88.3만 |
|---|
| 2026.07.15 | ₩63,707 | ₩63,827 | ₩63,400 | ₩63,774 | +0.10% | 16.5만 |
|---|
| 2026.07.14 | ₩63,360 | ₩63,636 | ₩63,273 | ₩63,480 | +0.19% | 26만 |
|---|
| 2026.07.13 | ₩63,534 | ₩63,694 | ₩63,133 | ₩63,186 | -0.55% | 18.1만 |
|---|
| 2026.07.10 | ₩63,453 | ₩63,801 | ₩63,186 | ₩63,747 | +0.46% | 37.8만 |
|---|
| 2026.07.09 | ₩63,146 | ₩63,547 | ₩63,066 | ₩63,507 | +0.57% | 96.4만 |
|---|
| 2026.07.08 | ₩62,879 | ₩63,066 | ₩62,465 | ₩62,973 | +0.15% | 33만 |
|---|
| 2026.07.07 | ₩63,480 | ₩63,480 | ₩63,013 | ₩63,226 | -0.40% | 39.3만 |
|---|
| 2026.07.06 | ₩63,266 | ₩63,774 | ₩62,839 | ₩63,600 | +0.53% | 62.8만 |
|---|
| 2026.07.02 | ₩63,400 | ₩63,427 | ₩62,078 | ₩62,612 | -1.24% | 36.7만 |
|---|
| 2026.07.01 | ₩63,306 | ₩63,547 | ₩62,999 | ₩63,266 | -0.06% | 37.1만 |
|---|
| 2026.06.30 | ₩62,879 | ₩63,574 | ₩62,826 | ₩63,480 | +0.96% | 42.1만 |
|---|
| 2026.06.29 | ₩62,398 | ₩62,852 | ₩62,064 | ₩62,786 | +0.62% | 29.4만 |
|---|
| 2026.06.26 | ₩61,811 | ₩62,332 | ₩61,677 | ₩61,931 | +0.19% | 22.8만 |
|---|
| 2026.06.25 | ₩62,612 | ₩62,612 | ₩61,877 | ₩62,145 | -0.75% | 72.3만 |
|---|
| 2026.06.24 | ₩62,332 | ₩62,719 | ₩61,938 | ₩62,118 | -0.34% | 38.8만 |
|---|
| 2026.06.23 | ₩62,238 | ₩62,572 | ₩62,083 | ₩62,158 | -0.13% | 627.5만 |
|---|
| 2026.06.22 | ₩63,400 | ₩63,600 | ₩63,063 | ₩63,173 | -0.36% | 312.9만 |
|---|
| 2026.06.18 | ₩63,440 | ₩63,480 | ₩63,066 | ₩63,360 | -0.13% | 16.4만 |
|---|
| 2026.06.17 | ₩63,360 | ₩63,507 | ₩62,513 | ₩62,599 | -1.20% | 19만 |
|---|
| 2026.06.16 | ₩63,761 | ₩63,801 | ₩63,266 | ₩63,320 | -0.69% | 30.1만 |
|---|
| 2026.06.15 | ₩63,413 | ₩63,881 | ₩63,413 | ₩63,694 | +0.44% | 11.2만 |
|---|
| 2026.06.12 | ₩62,425 | ₩62,786 | ₩62,084 | ₩62,585 | +0.26% | 15만 |
|---|
| 2026.06.11 | ₩61,450 | ₩62,398 | ₩61,123 | ₩62,291 | +1.37% | 21.3만 |
|---|
| 2026.06.10 | ₩61,851 | ₩62,211 | ₩61,143 | ₩61,170 | -1.10% | 14.5만 |
|---|
| 2026.06.09 | ₩62,705 | ₩62,919 | ₩60,889 | ₩62,145 | -0.89% | 13.8만 |
|---|
| 2026.06.08 | ₩62,665 | ₩62,839 | ₩62,291 | ₩62,291 | -0.60% | 32.7만 |
|---|
| 2026.06.05 | ₩63,507 | ₩63,507 | ₩62,011 | ₩62,131 | -2.17% | 15.9만 |
|---|
| 2026.06.04 | ₩63,413 | ₩64,001 | ₩63,333 | ₩63,908 | +0.78% | 19.7만 |
|---|
| 2026.06.03 | ₩64,001 | ₩64,077 | ₩63,600 | ₩63,600 | -0.63% | 55.7만 |
|---|
| 2026.06.02 | ₩63,841 | ₩64,148 | ₩63,801 | ₩64,028 | +0.29% | 23.3만 |
|---|
| 2026.06.01 | ₩63,627 | ₩64,014 | ₩63,587 | ₩63,827 | +0.31% | 32.8만 |
|---|
| 2026.05.29 | ₩63,774 | ₩63,908 | ₩63,640 | ₩63,761 | -0.02% | 104.4만 |
|---|
| 2026.05.28 | ₩63,320 | ₩63,754 | ₩63,226 | ₩63,667 | +0.55% | 99.5만 |
|---|
| 2026.05.27 | ₩63,453 | ₩63,453 | ₩63,173 | ₩63,387 | -0.11% | 64.2만 |
|---|
| 2026.05.26 | ₩63,306 | ₩63,493 | ₩63,173 | ₩63,360 | +0.08% | 18만 |
|---|
| 2026.05.22 | ₩63,013 | ₩63,173 | ₩62,839 | ₩62,919 | -0.15% | 57.2만 |
|---|
| 2026.05.21 | ₩62,305 | ₩62,852 | ₩62,225 | ₩62,692 | +0.62% | 43.5만 |
|---|
| 2026.05.20 | ₩62,091 | ₩62,612 | ₩61,951 | ₩62,559 | +0.75% | 54.2만 |
|---|
| 2026.05.19 | ₩62,011 | ₩62,238 | ₩61,664 | ₩61,931 | -0.13% | 126.1만 |
|---|
| 2026.05.18 | ₩62,478 | ₩62,639 | ₩61,931 | ₩62,358 | -0.19% | 50만 |
|---|
| 2026.05.15 | ₩62,759 | ₩62,799 | ₩62,398 | ₩62,452 | -0.49% | 91.5만 |
|---|
| 2026.05.14 | ₩62,946 | ₩63,413 | ₩62,946 | ₩63,280 | +0.53% | 15.8만 |
|---|
| 2026.05.13 | ₩62,505 | ₩62,998 | ₩62,318 | ₩62,866 | +0.58% | 32.2만 |
|---|
| 2026.05.12 | ₩62,425 | ₩62,504 | ₩61,877 | ₩62,478 | +0.09% | 20.2만 |
|---|
| 2026.05.11 | ₩62,265 | ₩62,732 | ₩62,265 | ₩62,585 | +0.51% | 26.9만 |
|---|
| 2026.05.08 | ₩62,131 | ₩62,448 | ₩62,078 | ₩62,385 | +0.41% | 14.7만 |
|---|
| 2026.05.07 | ₩62,078 | ₩62,258 | ₩61,757 | ₩61,877 | -0.32% | 12.9만 |
|---|
| 2026.05.06 | ₩61,530 | ₩62,171 | ₩61,530 | ₩62,118 | +0.96% | 28.2만 |
|---|
| 2026.05.05 | ₩60,956 | ₩61,303 | ₩60,956 | ₩61,176 | +0.36% | 691.2만 |
|---|
| 2026.05.04 | ₩60,782 | ₩60,996 | ₩60,454 | ₩60,649 | -0.22% | 12.2만 |
|---|
| 2026.05.01 | ₩60,849 | ₩61,263 | ₩60,849 | ₩60,889 | +0.07% | 7.1만 |
|---|
| 2026.04.30 | ₩60,408 | ₩60,756 | ₩59,968 | ₩60,689 | +0.46% | 24.1만 |
|---|
| 2026.04.29 | ₩60,021 | ₩60,140 | ₩59,794 | ₩60,008 | -0.02% | 7.5만 |
|---|
| 2026.04.28 | ₩60,034 | ₩60,134 | ₩59,847 | ₩60,074 | +0.07% | 10.5만 |
|---|
| 2026.04.27 | ₩60,195 | ₩60,422 | ₩60,181 | ₩60,422 | +0.38% | 5.9만 |
|---|
| 2026.04.24 | ₩60,088 | ₩60,408 | ₩59,907 | ₩60,368 | +0.47% | 13만 |
|---|
| 2026.04.23 | ₩59,914 | ₩60,175 | ₩59,393 | ₩59,847 | -0.11% | 12.2만 |
|---|
| 2026.04.22 | ₩59,821 | ₩60,074 | ₩59,754 | ₩60,074 | +0.42% | 10.5만 |
|---|
| 2026.04.21 | ₩59,914 | ₩60,368 | ₩59,353 | ₩59,447 | -0.78% | 91.3만 |
|---|
| 2026.04.20 | ₩59,914 | ₩59,914 | ₩59,647 | ₩59,847 | -0.11% | 7.7만 |
|---|
| 2026.04.17 | ₩59,620 | ₩60,114 | ₩59,580 | ₩59,941 | +0.54% | 22만 |
|---|
| 2026.04.16 | ₩59,139 | ₩59,313 | ₩58,953 | ₩59,233 | +0.16% | 122.7만 |
|---|
| 2026.04.15 | ₩58,699 | ₩59,073 | ₩58,552 | ₩59,073 | +0.64% | 21.3만 |
|---|
| 2026.04.14 | ₩58,084 | ₩58,632 | ₩58,084 | ₩58,579 | +0.85% | 12.7만 |
|---|
| 2026.04.13 | ₩57,243 | ₩57,917 | ₩57,216 | ₩57,911 | +1.17% | 12.4만 |
|---|
| 2026.04.10 | ₩57,537 | ₩57,597 | ₩57,270 | ₩57,377 | -0.28% | 24.3만 |
|---|
| 2026.04.09 | ₩56,976 | ₩57,483 | ₩56,869 | ₩57,407 | +0.76% | 19.5만 |
|---|
| 2026.04.08 | ₩57,003 | ₩57,103 | ₩56,649 | ₩57,029 | +0.05% | 29.6만 |
|---|
| 2026.04.07 | ₩55,253 | ₩55,507 | ₩54,812 | ₩55,480 | +0.41% | 74.5만 |
|---|
| 2026.04.06 | ₩55,213 | ₩55,440 | ₩55,159 | ₩55,393 | +0.33% | 12.3만 |
|---|
| 2026.04.02 | ₩54,318 | ₩55,280 | ₩54,225 | ₩55,173 | +1.57% | 10.4만 |
|---|
| 2026.04.01 | ₩55,013 | ₩55,407 | ₩55,006 | ₩55,119 | +0.19% | 284만 |
|---|
| 2026.03.31 | ₩53,677 | ₩54,699 | ₩53,503 | ₩54,625 | +1.77% | 16.8만 |
|---|
| 2026.03.30 | ₩53,717 | ₩53,797 | ₩52,795 | ₩53,023 | -1.29% | 12.2만 |
|---|
| 2026.03.27 | ₩54,024 | ₩54,024 | ₩53,183 | ₩53,263 | -1.41% | 25.1만 |
|---|
| 2026.03.26 | ₩54,879 | ₩54,979 | ₩54,158 | ₩54,198 | -1.24% | 12.5만 |
|---|
| 2026.03.25 | ₩55,360 | ₩55,433 | ₩55,093 | ₩55,213 | -0.27% | 7.4만 |
|---|
| 2026.03.24 | ₩54,719 | ₩55,240 | ₩54,639 | ₩54,912 | +0.35% | 15만 |
|---|
| 2026.03.23 | ₩55,186 | ₩55,647 | ₩54,986 | ₩55,053 | -0.24% | 9만 |
|---|
| 2026.03.20 | ₩55,253 | ₩55,253 | ₩54,131 | ₩54,425 | -1.50% | 12.7만 |
|---|
| 2026.03.19 | ₩54,946 | ₩55,533 | ₩54,852 | ₩55,293 | +0.63% | 16.9만 |
|---|
| 2026.03.18 | ₩56,001 | ₩56,094 | ₩55,400 | ₩55,413 | -1.05% | 23만 |
|---|
| 2026.03.17 | ₩56,361 | ₩56,468 | ₩56,148 | ₩56,215 | -0.26% | 9.2만 |
|---|
| 2026.03.16 | ₩55,974 | ₩56,208 | ₩55,887 | ₩56,068 | +0.17% | 20.7만 |
|---|
| 2026.03.13 | ₩56,028 | ₩56,279 | ₩55,440 | ₩55,480 | -0.98% | 10.2만 |
|---|
| 2026.03.12 | ₩56,201 | ₩56,255 | ₩55,774 | ₩55,814 | -0.69% | 20.3만 |
|---|
| 2026.03.11 | ₩56,856 | ₩57,003 | ₩56,534 | ₩56,722 | -0.23% | 4.3만 |
|---|
| 2026.03.10 | ₩56,882 | ₩57,323 | ₩56,645 | ₩56,802 | -0.14% | 8.7만 |
|---|
| 2026.03.09 | ₩55,707 | ₩56,856 | ₩55,480 | ₩56,852 | +2.05% | 20.9만 |
|---|
| 2026.03.06 | ₩56,442 | ₩56,629 | ₩56,148 | ₩56,255 | -0.33% | 18만 |
|---|
| 2026.03.05 | ₩57,203 | ₩57,457 | ₩56,629 | ₩57,176 | -0.05% | 11.5만 |
|---|
| 2026.03.04 | ₩57,230 | ₩57,650 | ₩57,136 | ₩57,497 | +0.47% | 15.7만 |
|---|
| 2026.03.03 | ₩56,682 | ₩57,283 | ₩56,215 | ₩57,056 | +0.66% | 11.9만 |
|---|
| 2026.03.02 | ₩57,043 | ₩57,871 | ₩57,043 | ₩57,684 | +1.12% | 6.5만 |
|---|
| 2026.02.27 | ₩57,457 | ₩57,724 | ₩57,427 | ₩57,684 | +0.40% | 10.2만 |
|---|
| 2026.02.26 | ₩58,392 | ₩58,392 | ₩57,590 | ₩57,964 | -0.73% | 12.4만 |
|---|
| 2026.02.25 | ₩58,124 | ₩58,392 | ₩58,124 | ₩58,351 | +0.39% | 7.3만 |
|---|
| 2026.02.24 | ₩57,417 | ₩57,937 | ₩57,310 | ₩57,884 | +0.81% | 6.6만 |
|---|
| 2026.02.23 | ₩57,791 | ₩58,011 | ₩57,216 | ₩57,377 | -0.72% | 11.5만 |
|---|
| 2026.02.20 | ₩57,336 | ₩57,984 | ₩57,296 | ₩57,937 | +1.05% | 6.6만 |
|---|
| 2026.02.19 | ₩57,497 | ₩57,617 | ₩57,296 | ₩57,523 | +0.05% | 11.3만 |
|---|
| 2026.02.18 | ₩57,537 | ₩57,937 | ₩57,443 | ₩57,697 | +0.28% | 31.6만 |
|---|
| 2026.02.17 | ₩57,123 | ₩57,550 | ₩56,829 | ₩57,377 | +0.44% | 13.9만 |
|---|
| 2026.02.13 | ₩57,310 | ₩57,644 | ₩56,976 | ₩57,323 | +0.02% | 12.3만 |
|---|
| 2026.02.12 | ₩58,365 | ₩58,498 | ₩57,203 | ₩57,203 | -1.99% | 9.5만 |
|---|
| 2026.02.11 | ₩58,458 | ₩58,458 | ₩57,917 | ₩58,151 | -0.53% | 13.2만 |
|---|
| 2026.02.10 | ₩58,325 | ₩58,445 | ₩58,064 | ₩58,084 | -0.41% | 8.4만 |
|---|
| 2026.02.09 | ₩57,897 | ₩58,445 | ₩57,897 | ₩58,311 | +0.72% | 30.7만 |
|---|
| 2026.02.06 | ₩57,230 | ₩58,138 | ₩57,230 | ₩58,044 | +1.42% | 15.1만 |
|---|
| 2026.02.05 | ₩57,043 | ₩57,360 | ₩56,735 | ₩56,856 | -0.33% | 18.3만 |
|---|
| 2026.02.04 | ₩58,018 | ₩58,111 | ₩57,230 | ₩57,537 | -0.83% | 19.7만 |
|---|
| 2026.02.03 | ₩58,378 | ₩58,538 | ₩57,443 | ₩57,924 | -0.78% | 17.6만 |
|---|
| 2026.02.02 | ₩57,831 | ₩58,512 | ₩57,831 | ₩58,372 | +0.94% | 7.5만 |
|---|
| 2026.01.30 | ₩58,111 | ₩58,365 | ₩57,730 | ₩58,042 | -0.12% | 14.4만 |
|---|
| 2026.01.29 | ₩58,445 | ₩58,619 | ₩57,570 | ₩58,418 | -0.05% | 10.3만 |
|---|
| 2026.01.28 | ₩58,418 | ₩58,579 | ₩58,311 | ₩58,365 | -0.09% | 20.4만 |
|---|
| 2026.01.27 | ₩58,151 | ₩58,432 | ₩58,138 | ₩58,351 | +0.34% | 16.3만 |
|---|
| 2026.01.26 | ₩57,817 | ₩58,185 | ₩57,817 | ₩58,098 | +0.49% | 8.3만 |
|---|
| 2026.01.23 | ₩57,644 | ₩57,891 | ₩57,563 | ₩57,764 | +0.21% | 8.5만 |
|---|
| 2026.01.22 | ₩57,817 | ₩57,924 | ₩57,577 | ₩57,704 | -0.20% | 10.7만 |
|---|
| 2026.01.21 | ₩56,936 | ₩57,716 | ₩56,822 | ₩57,390 | +0.80% | 12.6만 |
|---|
| 2026.01.20 | ₩57,029 | ₩57,350 | ₩56,649 | ₩56,722 | -0.54% | 9.3만 |
|---|
| 2026.01.16 | ₩58,084 | ₩58,084 | ₩57,764 | ₩57,924 | -0.28% | 7.5만 |
|---|
| 2026.01.15 | ₩58,071 | ₩58,218 | ₩57,857 | ₩57,937 | -0.23% | 15만 |
|---|
| 2026.01.14 | ₩57,884 | ₩57,884 | ₩57,377 | ₩57,764 | -0.21% | 9.8만 |
|---|
| 2026.01.13 | ₩58,325 | ₩58,325 | ₩57,911 | ₩58,111 | -0.37% | 16.7만 |
|---|
| 2026.01.12 | ₩57,951 | ₩58,278 | ₩57,951 | ₩58,231 | +0.48% | 12.1만 |
|---|
| 2026.01.09 | ₩57,817 | ₩58,218 | ₩57,717 | ₩58,138 | +0.55% | 11.3만 |
|---|
| 2026.01.08 | ₩57,670 | ₩57,777 | ₩57,537 | ₩57,750 | +0.14% | 8.7만 |
|---|
| 2026.01.07 | ₩57,991 | ₩58,104 | ₩57,710 | ₩57,777 | -0.37% | 19.7만 |
|---|
| 2026.01.06 | ₩57,684 | ₩57,978 | ₩57,550 | ₩57,951 | +0.46% | 8.9만 |
|---|
| 2026.01.05 | ₩57,483 | ₩57,756 | ₩57,483 | ₩57,617 | +0.23% | 13.7만 |
|---|
| 2026.01.02 | ₩57,430 | ₩57,577 | ₩56,962 | ₩57,310 | -0.21% | 24.9만 |
|---|
| 2025.12.31 | ₩57,590 | ₩57,590 | ₩57,136 | ₩57,136 | -0.79% | 9.3만 |
|---|
| 2025.12.30 | ₩57,577 | ₩57,684 | ₩57,494 | ₩57,538 | -0.07% | 13.3만 |
|---|
| 2025.12.29 | ₩57,630 | ₩57,710 | ₩57,497 | ₩57,657 | +0.05% | 12.2만 |
|---|
| 2025.12.26 | ₩57,817 | ₩57,991 | ₩57,777 | ₩57,844 | +0.05% | 8.9만 |
|---|
| 2025.12.24 | ₩57,684 | ₩57,897 | ₩57,630 | ₩57,857 | +0.30% | 9만 |
|---|
| 2025.12.23 | ₩57,350 | ₩57,657 | ₩57,350 | ₩57,657 | +0.54% | 16.5만 |
|---|
| 2025.12.22 | ₩57,657 | ₩57,764 | ₩57,537 | ₩57,750 | +0.16% | 15.4만 |
|---|
| 2025.12.19 | ₩57,109 | ₩57,403 | ₩57,109 | ₩57,377 | +0.47% | 12.2만 |
|---|
| 2025.12.18 | ₩56,896 | ₩57,136 | ₩56,669 | ₩56,829 | -0.12% | 10.8만 |
|---|
| 2025.12.17 | ₩57,109 | ₩57,123 | ₩56,308 | ₩56,335 | -1.36% | 31.6만 |
|---|
| 2025.12.16 | ₩57,069 | ₩57,129 | ₩56,689 | ₩57,016 | -0.09% | 10.5만 |
|---|
| 2025.12.15 | ₩57,497 | ₩57,497 | ₩57,016 | ₩57,069 | -0.74% | 5.7만 |
|---|
| 2025.12.12 | ₩57,817 | ₩57,817 | ₩57,012 | ₩57,176 | -1.11% | 8.2만 |
|---|
| 2025.12.11 | ₩57,577 | ₩57,937 | ₩57,270 | ₩57,937 | +0.63% | 14.6만 |
|---|
| 2025.12.10 | ₩57,350 | ₩57,857 | ₩57,248 | ₩57,777 | +0.75% | 129.6만 |
|---|
| 2025.12.09 | ₩57,270 | ₩57,550 | ₩57,270 | ₩57,323 | +0.09% | 8.2만 |
|---|
| 2025.12.08 | ₩57,617 | ₩57,657 | ₩57,242 | ₩57,417 | -0.35% | 6.8만 |
|---|
| 2025.12.05 | ₩57,523 | ₩57,817 | ₩57,523 | ₩57,537 | +0.02% | 9.8만 |
|---|
| 2025.12.04 | ₩57,617 | ₩57,644 | ₩57,296 | ₩57,563 | -0.09% | 12.7만 |
|---|
| 2025.12.03 | ₩57,176 | ₩57,523 | ₩57,176 | ₩57,443 | +0.47% | 8.4만 |
|---|
| 2025.12.02 | ₩57,270 | ₩57,461 | ₩57,128 | ₩57,256 | -0.02% | 8.3만 |
|---|
| 2025.12.01 | ₩57,056 | ₩57,422 | ₩57,029 | ₩57,176 | +0.21% | 9.8만 |
|---|
| 2025.11.28 | ₩57,190 | ₩57,443 | ₩57,190 | ₩57,417 | +0.40% | 4.2만 |
|---|
| 2025.11.26 | ₩56,976 | ₩57,276 | ₩56,836 | ₩57,136 | +0.28% | 20.9만 |
|---|
| 2025.11.25 | ₩56,201 | ₩56,749 | ₩55,913 | ₩56,722 | +0.93% | 15.5만 |
|---|
| 2025.11.24 | ₩55,640 | ₩56,281 | ₩55,467 | ₩56,268 | +1.13% | 6.9만 |
|---|
| 2025.11.21 | ₩55,039 | ₩55,775 | ₩54,592 | ₩55,360 | +0.58% | 8.1만 |
|---|
| 2025.11.20 | ₩56,495 | ₩56,762 | ₩54,772 | ₩54,772 | -3.05% | 16만 |
|---|
| 2025.11.19 | ₩55,587 | ₩56,014 | ₩55,366 | ₩55,654 | +0.12% | 10.9만 |
|---|
| 2025.11.18 | ₩55,667 | ₩55,861 | ₩55,093 | ₩55,493 | -0.31% | 20.1만 |
|---|
| 2025.11.17 | ₩56,295 | ₩56,642 | ₩55,704 | ₩56,014 | -0.50% | 11.4만 |
|---|
| 2025.11.14 | ₩55,921 | ₩56,802 | ₩55,760 | ₩56,482 | +1.00% | 10.9만 |
|---|
| 2025.11.13 | ₩57,136 | ₩57,216 | ₩56,395 | ₩56,535 | -1.05% | 23.8만 |
|---|
| 2025.11.12 | ₩57,630 | ₩57,630 | ₩57,270 | ₩57,483 | -0.25% | 16.4만 |
|---|
| 2025.11.11 | ₩57,203 | ₩57,483 | ₩57,096 | ₩57,430 | +0.40% | 8.9만 |
|---|
| 2025.11.10 | ₩56,962 | ₩57,377 | ₩56,816 | ₩57,310 | +0.61% | 19.3만 |
|---|
| 2025.11.07 | ₩56,094 | ₩56,415 | ₩55,509 | ₩56,415 | +0.57% | 21.2만 |
|---|
| 2025.11.06 | ₩56,936 | ₩56,962 | ₩56,255 | ₩56,375 | -0.99% | 25.5만 |
|---|
| 2025.11.05 | ₩56,842 | ₩57,256 | ₩56,709 | ₩56,936 | +0.16% | 21.5만 |
|---|
| 2025.11.04 | ₩56,909 | ₩57,256 | ₩56,788 | ₩56,856 | -0.09% | 24.9만 |
|---|
| 2025.11.03 | ₩57,737 | ₩57,737 | ₩57,307 | ₩57,497 | -0.42% | 19만 |
|---|
| 2025.10.31 | ₩57,657 | ₩57,657 | ₩57,190 | ₩57,417 | -0.42% | 8.4만 |
|---|
| 2025.10.30 | ₩57,550 | ₩57,684 | ₩57,243 | ₩57,256 | -0.51% | 18.4만 |
|---|
| 2025.10.29 | ₩58,004 | ₩58,138 | ₩57,563 | ₩57,897 | -0.18% | 15.1만 |
|---|
| 2025.10.28 | ₩57,831 | ₩57,978 | ₩57,604 | ₩57,831 | 0.00% | 7.5만 |
|---|
| 2025.10.27 | ₩57,417 | ₩57,658 | ₩57,382 | ₩57,657 | +0.42% | 8.2만 |
|---|
| 2025.10.24 | ₩56,829 | ₩57,083 | ₩56,786 | ₩56,976 | +0.26% | 15.3만 |
|---|
| 2025.10.23 | ₩56,241 | ₩56,577 | ₩56,228 | ₩56,495 | +0.45% | 10만 |
|---|
| 2025.10.22 | ₩56,508 | ₩56,508 | ₩55,801 | ₩56,094 | -0.73% | 11.3만 |
|---|
| 2025.10.21 | ₩56,455 | ₩56,571 | ₩56,281 | ₩56,402 | -0.09% | 15.1만 |
|---|
| 2025.10.20 | ₩56,161 | ₩56,535 | ₩56,161 | ₩56,442 | +0.50% | 13.9만 |
|---|
| 2025.10.17 | ₩55,440 | ₩55,961 | ₩55,433 | ₩55,881 | +0.79% | 9.2만 |
|---|
| 2025.10.16 | ₩56,188 | ₩56,268 | ₩55,293 | ₩55,587 | -1.07% | 18.2만 |
|---|
| 2025.10.15 | ₩56,174 | ₩56,308 | ₩55,467 | ₩55,894 | -0.50% | 12.7만 |
|---|
| 2025.10.14 | ₩55,253 | ₩55,961 | ₩54,967 | ₩55,667 | +0.75% | 7.4만 |
|---|
| 2025.10.13 | ₩55,667 | ₩55,894 | ₩55,500 | ₩55,774 | +0.19% | 5.8만 |
|---|
| 2025.10.10 | ₩56,548 | ₩56,682 | ₩54,866 | ₩54,906 | -2.91% | 23.7만 |
|---|