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 | ₩65,672 | ₩65,952 | ₩65,605 | ₩65,872 | +0.31% | 27.8만 |
| 2026.10.08 | ₩65,659 | ₩65,765 | ₩65,178 | ₩65,471 | -0.28% | 23.4만 |
| 2026.10.07 | ₩65,725 | ₩65,886 | ₩65,512 | ₩65,832 | +0.16% | 31.2만 |
| 2026.10.06 | ₩65,939 | ₩66,179 | ₩65,872 | ₩66,006 | +0.10% | 36.3만 |
| 2026.10.05 | ₩65,138 | ₩65,752 | ₩65,138 | ₩65,565 | +0.66% | 23.2만 |
| 2026.10.02 | ₩65,204 | ₩65,351 | ₩64,897 | ₩65,117 | -0.13% | 33.7만 |
| 2026.10.01 | ₩64,683 | ₩64,743 | ₩64,136 | ₩64,643 | -0.06% | 37만 |
| 2026.09.30 | ₩64,817 | ₩65,084 | ₩64,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,470 |
| -0.54% |
| 54만 |
| 2026.09.29 | ₩64,910 | ₩64,950 | ₩64,496 | ₩64,630 | -0.43% | 30.6만 |
|---|
| 2026.09.28 | ₩64,924 | ₩65,111 | ₩64,563 | ₩64,723 | -0.31% | 121.3만 |
|---|
| 2026.09.25 | ₩65,111 | ₩65,311 | ₩64,897 | ₩65,231 | +0.18% | 25.4만 |
|---|
| 2026.09.24 | ₩64,523 | ₩65,004 | ₩64,496 | ₩64,897 | +0.58% | 45.2만 |
|---|
| 2026.09.23 | ₩65,298 | ₩65,385 | ₩64,810 | ₩64,870 | -0.65% | 45.8만 |
|---|
| 2026.09.22 | ₩65,458 | ₩65,605 | ₩65,325 | ₩65,445 | -0.02% | 30.9만 |
|---|
| 2026.09.21 | ₩64,723 | ₩65,525 | ₩64,723 | ₩65,418 | +1.07% | 34.3만 |
|---|
| 2026.09.18 | ₩64,416 | ₩64,416 | ₩64,031 | ₩64,349 | -0.10% | 29.2만 |
|---|
| 2026.09.17 | ₩64,389 | ₩64,389 | ₩64,069 | ₩64,256 | -0.21% | 23.1만 |
|---|
| 2026.09.16 | ₩63,989 | ₩64,122 | ₩63,100 | ₩63,521 | -0.73% | 38.1만 |
|---|
| 2026.09.15 | ₩63,975 | ₩64,029 | ₩63,655 | ₩63,762 | -0.33% | 31.5만 |
|---|
| 2026.09.14 | ₩64,029 | ₩64,269 | ₩63,795 | ₩64,069 | +0.06% | 30.2만 |
|---|
| 2026.09.11 | ₩64,349 | ₩64,556 | ₩64,349 | ₩64,403 | +0.08% | 21.1만 |
|---|
| 2026.09.10 | ₩63,935 | ₩64,042 | ₩63,775 | ₩63,855 | -0.13% | 20.4만 |
|---|
| 2026.09.09 | ₩64,456 | ₩64,487 | ₩64,142 | ₩64,256 | -0.31% | 37.3만 |
|---|
| 2026.09.08 | ₩64,817 | ₩64,890 | ₩64,496 | ₩64,590 | -0.35% | 25.7만 |
|---|
| 2026.09.04 | ₩65,084 | ₩65,124 | ₩64,783 | ₩64,937 | -0.23% | 75.4만 |
|---|
| 2026.09.03 | ₩64,630 | ₩65,190 | ₩64,630 | ₩65,138 | +0.79% | 24.4만 |
|---|
| 2026.09.02 | ₩64,149 | ₩64,476 | ₩64,136 | ₩64,416 | +0.42% | 32.5만 |
|---|
| 2026.09.01 | ₩64,162 | ₩64,303 | ₩63,862 | ₩64,029 | -0.21% | 40.7만 |
|---|
| 2026.08.31 | ₩64,496 | ₩64,590 | ₩64,343 | ₩64,510 | +0.02% | 24.6만 |
|---|
| 2026.08.28 | ₩64,897 | ₩65,204 | ₩64,617 | ₩64,683 | -0.33% | 24.9만 |
|---|
| 2026.08.27 | ₩64,670 | ₩64,971 | ₩64,592 | ₩64,910 | +0.37% | 24.2만 |
|---|
| 2026.08.26 | ₩64,429 | ₩64,590 | ₩64,309 | ₩64,483 | +0.08% | 28.3만 |
|---|
| 2026.08.25 | ₩64,523 | ₩64,576 | ₩64,256 | ₩64,443 | -0.12% | 30.9만 |
|---|
| 2026.08.24 | ₩64,349 | ₩64,363 | ₩64,109 | ₩64,202 | -0.23% | 38.9만 |
|---|
| 2026.08.21 | ₩64,443 | ₩64,630 | ₩64,323 | ₩64,429 | -0.02% | 23만 |
|---|
| 2026.08.20 | ₩64,470 | ₩64,617 | ₩64,096 | ₩64,136 | -0.52% | 26.5만 |
|---|
| 2026.08.19 | ₩64,763 | ₩64,964 | ₩64,630 | ₩64,737 | -0.04% | 20.6만 |
|---|
| 2026.08.18 | ₩64,710 | ₩64,710 | ₩64,456 | ₩64,456 | -0.39% | 29.9만 |
|---|
| 2026.08.17 | ₩65,405 | ₩65,418 | ₩64,817 | ₩65,071 | -0.51% | 63.4만 |
|---|
| 2026.08.14 | ₩65,605 | ₩65,605 | ₩65,291 | ₩65,391 | -0.33% | 30.3만 |
|---|
| 2026.08.13 | ₩65,284 | ₩65,685 | ₩65,284 | ₩65,512 | +0.35% | 33만 |
|---|
| 2026.08.12 | ₩65,244 | ₩65,363 | ₩65,024 | ₩65,111 | -0.20% | 28.3만 |
|---|
| 2026.08.11 | ₩65,365 | ₩65,365 | ₩64,817 | ₩64,897 | -0.72% | 38만 |
|---|
| 2026.08.10 | ₩65,084 | ₩65,311 | ₩65,051 | ₩65,151 | +0.10% | 27.1만 |
|---|
| 2026.08.07 | ₩65,071 | ₩65,258 | ₩64,841 | ₩65,111 | +0.06% | 47.9만 |
|---|
| 2026.08.06 | ₩65,004 | ₩65,113 | ₩64,737 | ₩64,763 | -0.37% | 37.8만 |
|---|
| 2026.08.05 | ₩65,445 | ₩65,485 | ₩64,910 | ₩64,910 | -0.82% | 40.2만 |
|---|
| 2026.08.04 | ₩64,122 | ₩65,178 | ₩64,122 | ₩65,044 | +1.44% | 34.7만 |
|---|
| 2026.08.03 | ₩63,067 | ₩63,975 | ₩63,067 | ₩63,868 | +1.27% | 22.8만 |
|---|
| 2026.07.31 | ₩62,933 | ₩63,154 | ₩62,172 | ₩62,947 | +0.02% | 51.6만 |
|---|
| 2026.07.30 | ₩62,185 | ₩62,606 | ₩61,918 | ₩62,519 | +0.54% | 45.9만 |
|---|
| 2026.07.29 | ₩62,466 | ₩62,626 | ₩61,491 | ₩61,557 | -1.45% | 67.1만 |
|---|
| 2026.07.28 | ₩62,265 | ₩62,639 | ₩62,052 | ₩62,506 | +0.39% | 47.9만 |
|---|
| 2026.07.27 | ₩62,840 | ₩62,867 | ₩62,065 | ₩62,265 | -0.91% | 19.5만 |
|---|
| 2026.07.24 | ₩62,346 | ₩62,733 | ₩62,185 | ₩62,346 | 0.00% | 19.4만 |
|---|
| 2026.07.23 | ₩62,372 | ₩62,626 | ₩62,038 | ₩62,305 | -0.11% | 41.1만 |
|---|
| 2026.07.22 | ₩63,027 | ₩63,334 | ₩63,027 | ₩63,107 | +0.13% | 18.4만 |
|---|
| 2026.07.21 | ₩63,160 | ₩63,307 | ₩62,900 | ₩63,200 | +0.06% | 70.6만 |
|---|
| 2026.07.20 | ₩63,147 | ₩63,267 | ₩62,646 | ₩62,720 | -0.68% | 19.7만 |
|---|
| 2026.07.17 | ₩62,599 | ₩63,160 | ₩62,533 | ₩62,813 | +0.34% | 40.9만 |
|---|
| 2026.07.16 | ₩63,601 | ₩63,788 | ₩63,214 | ₩63,468 | -0.21% | 88.3만 |
|---|
| 2026.07.15 | ₩63,721 | ₩63,842 | ₩63,414 | ₩63,788 | +0.10% | 16.5만 |
|---|
| 2026.07.14 | ₩63,374 | ₩63,651 | ₩63,287 | ₩63,494 | +0.19% | 26만 |
|---|
| 2026.07.13 | ₩63,548 | ₩63,708 | ₩63,147 | ₩63,200 | -0.55% | 18.1만 |
|---|
| 2026.07.10 | ₩63,468 | ₩63,815 | ₩63,200 | ₩63,762 | +0.46% | 37.8만 |
|---|
| 2026.07.09 | ₩63,160 | ₩63,561 | ₩63,080 | ₩63,521 | +0.57% | 96.4만 |
|---|
| 2026.07.08 | ₩62,893 | ₩63,080 | ₩62,479 | ₩62,987 | +0.15% | 33만 |
|---|
| 2026.07.07 | ₩63,494 | ₩63,494 | ₩63,027 | ₩63,241 | -0.40% | 39.3만 |
|---|
| 2026.07.06 | ₩63,281 | ₩63,788 | ₩62,853 | ₩63,615 | +0.53% | 62.8만 |
|---|
| 2026.07.02 | ₩63,414 | ₩63,441 | ₩62,092 | ₩62,626 | -1.24% | 36.7만 |
|---|
| 2026.07.01 | ₩63,321 | ₩63,561 | ₩63,013 | ₩63,281 | -0.06% | 37.1만 |
|---|
| 2026.06.30 | ₩62,893 | ₩63,588 | ₩62,840 | ₩63,494 | +0.96% | 42.1만 |
|---|
| 2026.06.29 | ₩62,412 | ₩62,867 | ₩62,078 | ₩62,800 | +0.62% | 29.4만 |
|---|
| 2026.06.26 | ₩61,825 | ₩62,346 | ₩61,691 | ₩61,945 | +0.19% | 22.8만 |
|---|
| 2026.06.25 | ₩62,626 | ₩62,626 | ₩61,891 | ₩62,158 | -0.75% | 72.3만 |
|---|
| 2026.06.24 | ₩62,346 | ₩62,733 | ₩61,951 | ₩62,132 | -0.34% | 38.8만 |
|---|
| 2026.06.23 | ₩62,252 | ₩62,586 | ₩62,097 | ₩62,172 | -0.13% | 627.5만 |
|---|
| 2026.06.22 | ₩63,414 | ₩63,615 | ₩63,078 | ₩63,187 | -0.36% | 312.9만 |
|---|
| 2026.06.18 | ₩63,454 | ₩63,494 | ₩63,080 | ₩63,374 | -0.13% | 16.4만 |
|---|
| 2026.06.17 | ₩63,374 | ₩63,521 | ₩62,527 | ₩62,613 | -1.20% | 19만 |
|---|
| 2026.06.16 | ₩63,775 | ₩63,815 | ₩63,281 | ₩63,334 | -0.69% | 30.1만 |
|---|
| 2026.06.15 | ₩63,428 | ₩63,895 | ₩63,428 | ₩63,708 | +0.44% | 11.2만 |
|---|
| 2026.06.12 | ₩62,439 | ₩62,800 | ₩62,098 | ₩62,599 | +0.26% | 15만 |
|---|
| 2026.06.11 | ₩61,464 | ₩62,412 | ₩61,137 | ₩62,305 | +1.37% | 21.3만 |
|---|
| 2026.06.10 | ₩61,865 | ₩62,225 | ₩61,157 | ₩61,183 | -1.10% | 14.5만 |
|---|
| 2026.06.09 | ₩62,720 | ₩62,933 | ₩60,903 | ₩62,158 | -0.89% | 13.8만 |
|---|
| 2026.06.08 | ₩62,679 | ₩62,853 | ₩62,305 | ₩62,305 | -0.60% | 32.7만 |
|---|
| 2026.06.05 | ₩63,521 | ₩63,521 | ₩62,025 | ₩62,145 | -2.17% | 15.9만 |
|---|
| 2026.06.04 | ₩63,428 | ₩64,015 | ₩63,347 | ₩63,922 | +0.78% | 19.7만 |
|---|
| 2026.06.03 | ₩64,015 | ₩64,092 | ₩63,615 | ₩63,615 | -0.63% | 55.7만 |
|---|
| 2026.06.02 | ₩63,855 | ₩64,162 | ₩63,815 | ₩64,042 | +0.29% | 23.3만 |
|---|
| 2026.06.01 | ₩63,641 | ₩64,029 | ₩63,601 | ₩63,842 | +0.31% | 32.8만 |
|---|
| 2026.05.29 | ₩63,788 | ₩63,922 | ₩63,655 | ₩63,775 | -0.02% | 104.4만 |
|---|
| 2026.05.28 | ₩63,334 | ₩63,768 | ₩63,241 | ₩63,681 | +0.55% | 99.5만 |
|---|
| 2026.05.27 | ₩63,468 | ₩63,468 | ₩63,187 | ₩63,401 | -0.11% | 64.2만 |
|---|
| 2026.05.26 | ₩63,321 | ₩63,508 | ₩63,187 | ₩63,374 | +0.08% | 18만 |
|---|
| 2026.05.22 | ₩63,027 | ₩63,187 | ₩62,853 | ₩62,933 | -0.15% | 57.2만 |
|---|
| 2026.05.21 | ₩62,319 | ₩62,867 | ₩62,239 | ₩62,706 | +0.62% | 43.5만 |
|---|
| 2026.05.20 | ₩62,105 | ₩62,626 | ₩61,965 | ₩62,573 | +0.75% | 54.2만 |
|---|
| 2026.05.19 | ₩62,025 | ₩62,252 | ₩61,678 | ₩61,945 | -0.13% | 126.1만 |
|---|
| 2026.05.18 | ₩62,492 | ₩62,653 | ₩61,945 | ₩62,372 | -0.19% | 50만 |
|---|
| 2026.05.15 | ₩62,773 | ₩62,813 | ₩62,412 | ₩62,466 | -0.49% | 91.5만 |
|---|
| 2026.05.14 | ₩62,960 | ₩63,428 | ₩62,960 | ₩63,294 | +0.53% | 15.8만 |
|---|
| 2026.05.13 | ₩62,519 | ₩63,012 | ₩62,332 | ₩62,880 | +0.58% | 32.2만 |
|---|
| 2026.05.12 | ₩62,439 | ₩62,518 | ₩61,891 | ₩62,492 | +0.09% | 20.2만 |
|---|
| 2026.05.11 | ₩62,279 | ₩62,746 | ₩62,279 | ₩62,599 | +0.51% | 26.9만 |
|---|
| 2026.05.08 | ₩62,145 | ₩62,462 | ₩62,092 | ₩62,399 | +0.41% | 14.7만 |
|---|
| 2026.05.07 | ₩62,092 | ₩62,272 | ₩61,771 | ₩61,891 | -0.32% | 12.9만 |
|---|
| 2026.05.06 | ₩61,544 | ₩62,185 | ₩61,544 | ₩62,132 | +0.96% | 28.2만 |
|---|
| 2026.05.05 | ₩60,970 | ₩61,317 | ₩60,970 | ₩61,190 | +0.36% | 691.2만 |
|---|
| 2026.05.04 | ₩60,796 | ₩61,010 | ₩60,467 | ₩60,662 | -0.22% | 12.2만 |
|---|
| 2026.05.01 | ₩60,863 | ₩61,277 | ₩60,863 | ₩60,903 | +0.07% | 7.1만 |
|---|
| 2026.04.30 | ₩60,422 | ₩60,769 | ₩59,981 | ₩60,702 | +0.46% | 24.1만 |
|---|
| 2026.04.29 | ₩60,034 | ₩60,153 | ₩59,807 | ₩60,021 | -0.02% | 7.5만 |
|---|
| 2026.04.28 | ₩60,048 | ₩60,148 | ₩59,861 | ₩60,088 | +0.07% | 10.5만 |
|---|
| 2026.04.27 | ₩60,208 | ₩60,435 | ₩60,195 | ₩60,435 | +0.38% | 5.9만 |
|---|
| 2026.04.24 | ₩60,101 | ₩60,422 | ₩59,921 | ₩60,382 | +0.47% | 13만 |
|---|
| 2026.04.23 | ₩59,928 | ₩60,188 | ₩59,407 | ₩59,861 | -0.11% | 12.2만 |
|---|
| 2026.04.22 | ₩59,834 | ₩60,088 | ₩59,767 | ₩60,088 | +0.42% | 10.5만 |
|---|
| 2026.04.21 | ₩59,928 | ₩60,382 | ₩59,367 | ₩59,460 | -0.78% | 91.3만 |
|---|
| 2026.04.20 | ₩59,928 | ₩59,928 | ₩59,660 | ₩59,861 | -0.11% | 7.7만 |
|---|
| 2026.04.17 | ₩59,634 | ₩60,128 | ₩59,594 | ₩59,954 | +0.54% | 22만 |
|---|
| 2026.04.16 | ₩59,153 | ₩59,326 | ₩58,966 | ₩59,246 | +0.16% | 122.7만 |
|---|
| 2026.04.15 | ₩58,712 | ₩59,086 | ₩58,565 | ₩59,086 | +0.64% | 21.3만 |
|---|
| 2026.04.14 | ₩58,097 | ₩58,645 | ₩58,097 | ₩58,592 | +0.85% | 12.7만 |
|---|
| 2026.04.13 | ₩57,256 | ₩57,930 | ₩57,229 | ₩57,924 | +1.17% | 12.4만 |
|---|
| 2026.04.10 | ₩57,550 | ₩57,610 | ₩57,283 | ₩57,389 | -0.28% | 24.3만 |
|---|
| 2026.04.09 | ₩56,989 | ₩57,496 | ₩56,882 | ₩57,420 | +0.76% | 19.5만 |
|---|
| 2026.04.08 | ₩57,015 | ₩57,116 | ₩56,661 | ₩57,042 | +0.05% | 29.6만 |
|---|
| 2026.04.07 | ₩55,265 | ₩55,519 | ₩54,825 | ₩55,492 | +0.41% | 74.5만 |
|---|
| 2026.04.06 | ₩55,225 | ₩55,452 | ₩55,172 | ₩55,406 | +0.33% | 12.3만 |
|---|
| 2026.04.02 | ₩54,330 | ₩55,292 | ₩54,237 | ₩55,185 | +1.57% | 10.4만 |
|---|
| 2026.04.01 | ₩55,025 | ₩55,419 | ₩55,018 | ₩55,132 | +0.19% | 284만 |
|---|
| 2026.03.31 | ₩53,689 | ₩54,711 | ₩53,515 | ₩54,637 | +1.77% | 16.8만 |
|---|
| 2026.03.30 | ₩53,729 | ₩53,809 | ₩52,807 | ₩53,034 | -1.29% | 12.2만 |
|---|
| 2026.03.27 | ₩54,036 | ₩54,036 | ₩53,195 | ₩53,275 | -1.41% | 25.1만 |
|---|
| 2026.03.26 | ₩54,891 | ₩54,992 | ₩54,170 | ₩54,210 | -1.24% | 12.5만 |
|---|
| 2026.03.25 | ₩55,372 | ₩55,446 | ₩55,105 | ₩55,225 | -0.27% | 7.4만 |
|---|
| 2026.03.24 | ₩54,731 | ₩55,252 | ₩54,651 | ₩54,925 | +0.35% | 15만 |
|---|
| 2026.03.23 | ₩55,199 | ₩55,659 | ₩54,998 | ₩55,065 | -0.24% | 9만 |
|---|
| 2026.03.20 | ₩55,265 | ₩55,265 | ₩54,143 | ₩54,437 | -1.50% | 12.7만 |
|---|
| 2026.03.19 | ₩54,958 | ₩55,546 | ₩54,865 | ₩55,305 | +0.63% | 16.9만 |
|---|
| 2026.03.18 | ₩56,013 | ₩56,107 | ₩55,412 | ₩55,426 | -1.05% | 23만 |
|---|
| 2026.03.17 | ₩56,374 | ₩56,481 | ₩56,160 | ₩56,227 | -0.26% | 9.2만 |
|---|
| 2026.03.16 | ₩55,987 | ₩56,221 | ₩55,900 | ₩56,080 | +0.17% | 20.7만 |
|---|
| 2026.03.13 | ₩56,040 | ₩56,291 | ₩55,452 | ₩55,492 | -0.98% | 10.2만 |
|---|
| 2026.03.12 | ₩56,214 | ₩56,267 | ₩55,786 | ₩55,826 | -0.69% | 20.3만 |
|---|
| 2026.03.11 | ₩56,868 | ₩57,015 | ₩56,546 | ₩56,735 | -0.23% | 4.3만 |
|---|
| 2026.03.10 | ₩56,895 | ₩57,336 | ₩56,657 | ₩56,815 | -0.14% | 8.7만 |
|---|
| 2026.03.09 | ₩55,720 | ₩56,868 | ₩55,492 | ₩56,864 | +2.05% | 20.9만 |
|---|
| 2026.03.06 | ₩56,454 | ₩56,641 | ₩56,160 | ₩56,267 | -0.33% | 18만 |
|---|
| 2026.03.05 | ₩57,216 | ₩57,470 | ₩56,641 | ₩57,189 | -0.05% | 11.5만 |
|---|
| 2026.03.04 | ₩57,242 | ₩57,663 | ₩57,149 | ₩57,510 | +0.47% | 15.7만 |
|---|
| 2026.03.03 | ₩56,695 | ₩57,296 | ₩56,227 | ₩57,069 | +0.66% | 11.9만 |
|---|
| 2026.03.02 | ₩57,055 | ₩57,884 | ₩57,055 | ₩57,697 | +1.12% | 6.5만 |
|---|
| 2026.02.27 | ₩57,470 | ₩57,737 | ₩57,440 | ₩57,697 | +0.40% | 10.2만 |
|---|
| 2026.02.26 | ₩58,405 | ₩58,405 | ₩57,603 | ₩57,977 | -0.73% | 12.4만 |
|---|
| 2026.02.25 | ₩58,137 | ₩58,405 | ₩58,137 | ₩58,365 | +0.39% | 7.3만 |
|---|
| 2026.02.24 | ₩57,429 | ₩57,950 | ₩57,323 | ₩57,897 | +0.81% | 6.6만 |
|---|
| 2026.02.23 | ₩57,804 | ₩58,024 | ₩57,229 | ₩57,389 | -0.72% | 11.5만 |
|---|
| 2026.02.20 | ₩57,349 | ₩57,997 | ₩57,309 | ₩57,950 | +1.05% | 6.6만 |
|---|
| 2026.02.19 | ₩57,510 | ₩57,630 | ₩57,309 | ₩57,536 | +0.05% | 11.3만 |
|---|
| 2026.02.18 | ₩57,550 | ₩57,950 | ₩57,456 | ₩57,710 | +0.28% | 31.6만 |
|---|
| 2026.02.17 | ₩57,136 | ₩57,563 | ₩56,842 | ₩57,389 | +0.44% | 13.9만 |
|---|
| 2026.02.13 | ₩57,323 | ₩57,657 | ₩56,989 | ₩57,336 | +0.02% | 12.3만 |
|---|
| 2026.02.12 | ₩58,378 | ₩58,512 | ₩57,216 | ₩57,216 | -1.99% | 9.5만 |
|---|
| 2026.02.11 | ₩58,471 | ₩58,471 | ₩57,930 | ₩58,164 | -0.53% | 13.2만 |
|---|
| 2026.02.10 | ₩58,338 | ₩58,458 | ₩58,077 | ₩58,097 | -0.41% | 8.4만 |
|---|
| 2026.02.09 | ₩57,910 | ₩58,458 | ₩57,910 | ₩58,325 | +0.72% | 30.7만 |
|---|
| 2026.02.06 | ₩57,242 | ₩58,151 | ₩57,242 | ₩58,057 | +1.42% | 15.1만 |
|---|
| 2026.02.05 | ₩57,055 | ₩57,373 | ₩56,748 | ₩56,868 | -0.33% | 18.3만 |
|---|
| 2026.02.04 | ₩58,031 | ₩58,124 | ₩57,242 | ₩57,550 | -0.83% | 19.7만 |
|---|
| 2026.02.03 | ₩58,391 | ₩58,552 | ₩57,456 | ₩57,937 | -0.78% | 17.6만 |
|---|
| 2026.02.02 | ₩57,844 | ₩58,525 | ₩57,844 | ₩58,385 | +0.94% | 7.5만 |
|---|
| 2026.01.30 | ₩58,124 | ₩58,378 | ₩57,743 | ₩58,055 | -0.12% | 14.4만 |
|---|
| 2026.01.29 | ₩58,458 | ₩58,632 | ₩57,583 | ₩58,431 | -0.05% | 10.3만 |
|---|
| 2026.01.28 | ₩58,431 | ₩58,592 | ₩58,325 | ₩58,378 | -0.09% | 20.4만 |
|---|
| 2026.01.27 | ₩58,164 | ₩58,445 | ₩58,151 | ₩58,365 | +0.34% | 16.3만 |
|---|
| 2026.01.26 | ₩57,830 | ₩58,198 | ₩57,830 | ₩58,111 | +0.49% | 8.3만 |
|---|
| 2026.01.23 | ₩57,657 | ₩57,904 | ₩57,576 | ₩57,777 | +0.21% | 8.5만 |
|---|
| 2026.01.22 | ₩57,830 | ₩57,937 | ₩57,590 | ₩57,717 | -0.20% | 10.7만 |
|---|
| 2026.01.21 | ₩56,949 | ₩57,729 | ₩56,835 | ₩57,403 | +0.80% | 12.6만 |
|---|
| 2026.01.20 | ₩57,042 | ₩57,363 | ₩56,661 | ₩56,735 | -0.54% | 9.3만 |
|---|
| 2026.01.16 | ₩58,097 | ₩58,097 | ₩57,777 | ₩57,937 | -0.28% | 7.5만 |
|---|
| 2026.01.15 | ₩58,084 | ₩58,231 | ₩57,870 | ₩57,950 | -0.23% | 15만 |
|---|
| 2026.01.14 | ₩57,897 | ₩57,897 | ₩57,389 | ₩57,777 | -0.21% | 9.8만 |
|---|
| 2026.01.13 | ₩58,338 | ₩58,338 | ₩57,924 | ₩58,124 | -0.37% | 16.7만 |
|---|
| 2026.01.12 | ₩57,964 | ₩58,291 | ₩57,964 | ₩58,244 | +0.48% | 12.1만 |
|---|
| 2026.01.09 | ₩57,830 | ₩58,231 | ₩57,730 | ₩58,151 | +0.55% | 11.3만 |
|---|
| 2026.01.08 | ₩57,683 | ₩57,790 | ₩57,550 | ₩57,763 | +0.14% | 8.7만 |
|---|
| 2026.01.07 | ₩58,004 | ₩58,117 | ₩57,723 | ₩57,790 | -0.37% | 19.7만 |
|---|
| 2026.01.06 | ₩57,697 | ₩57,991 | ₩57,563 | ₩57,964 | +0.46% | 8.9만 |
|---|
| 2026.01.05 | ₩57,496 | ₩57,769 | ₩57,496 | ₩57,630 | +0.23% | 13.7만 |
|---|
| 2026.01.02 | ₩57,443 | ₩57,590 | ₩56,975 | ₩57,323 | -0.21% | 24.9만 |
|---|
| 2025.12.31 | ₩57,603 | ₩57,603 | ₩57,149 | ₩57,149 | -0.79% | 9.3만 |
|---|
| 2025.12.30 | ₩57,590 | ₩57,697 | ₩57,507 | ₩57,551 | -0.07% | 13.3만 |
|---|
| 2025.12.29 | ₩57,643 | ₩57,723 | ₩57,510 | ₩57,670 | +0.05% | 12.2만 |
|---|
| 2025.12.26 | ₩57,830 | ₩58,004 | ₩57,790 | ₩57,857 | +0.05% | 8.9만 |
|---|
| 2025.12.24 | ₩57,697 | ₩57,910 | ₩57,643 | ₩57,870 | +0.30% | 9만 |
|---|
| 2025.12.23 | ₩57,363 | ₩57,670 | ₩57,363 | ₩57,670 | +0.54% | 16.5만 |
|---|
| 2025.12.22 | ₩57,670 | ₩57,777 | ₩57,550 | ₩57,763 | +0.16% | 15.4만 |
|---|
| 2025.12.19 | ₩57,122 | ₩57,416 | ₩57,122 | ₩57,389 | +0.47% | 12.2만 |
|---|
| 2025.12.18 | ₩56,908 | ₩57,149 | ₩56,681 | ₩56,842 | -0.12% | 10.8만 |
|---|
| 2025.12.17 | ₩57,122 | ₩57,136 | ₩56,321 | ₩56,347 | -1.36% | 31.6만 |
|---|
| 2025.12.16 | ₩57,082 | ₩57,142 | ₩56,701 | ₩57,029 | -0.09% | 10.5만 |
|---|
| 2025.12.15 | ₩57,510 | ₩57,510 | ₩57,029 | ₩57,082 | -0.74% | 5.7만 |
|---|
| 2025.12.12 | ₩57,830 | ₩57,830 | ₩57,025 | ₩57,189 | -1.11% | 8.2만 |
|---|
| 2025.12.11 | ₩57,590 | ₩57,950 | ₩57,283 | ₩57,950 | +0.63% | 14.6만 |
|---|
| 2025.12.10 | ₩57,363 | ₩57,870 | ₩57,261 | ₩57,790 | +0.75% | 129.6만 |
|---|
| 2025.12.09 | ₩57,283 | ₩57,563 | ₩57,283 | ₩57,336 | +0.09% | 8.2만 |
|---|
| 2025.12.08 | ₩57,630 | ₩57,670 | ₩57,254 | ₩57,429 | -0.35% | 6.8만 |
|---|
| 2025.12.05 | ₩57,536 | ₩57,830 | ₩57,536 | ₩57,550 | +0.02% | 9.8만 |
|---|
| 2025.12.04 | ₩57,630 | ₩57,657 | ₩57,309 | ₩57,576 | -0.09% | 12.7만 |
|---|
| 2025.12.03 | ₩57,189 | ₩57,536 | ₩57,189 | ₩57,456 | +0.47% | 8.4만 |
|---|
| 2025.12.02 | ₩57,283 | ₩57,474 | ₩57,141 | ₩57,269 | -0.02% | 8.3만 |
|---|
| 2025.12.01 | ₩57,069 | ₩57,435 | ₩57,042 | ₩57,189 | +0.21% | 9.8만 |
|---|
| 2025.11.28 | ₩57,202 | ₩57,456 | ₩57,202 | ₩57,429 | +0.40% | 4.2만 |
|---|
| 2025.11.26 | ₩56,989 | ₩57,289 | ₩56,848 | ₩57,149 | +0.28% | 20.9만 |
|---|
| 2025.11.25 | ₩56,214 | ₩56,762 | ₩55,925 | ₩56,735 | +0.93% | 15.5만 |
|---|
| 2025.11.24 | ₩55,653 | ₩56,294 | ₩55,479 | ₩56,281 | +1.13% | 6.9만 |
|---|
| 2025.11.21 | ₩55,052 | ₩55,788 | ₩54,604 | ₩55,372 | +0.58% | 8.1만 |
|---|
| 2025.11.20 | ₩56,508 | ₩56,775 | ₩54,784 | ₩54,784 | -3.05% | 16만 |
|---|
| 2025.11.19 | ₩55,599 | ₩56,027 | ₩55,379 | ₩55,666 | +0.12% | 10.9만 |
|---|
| 2025.11.18 | ₩55,679 | ₩55,873 | ₩55,105 | ₩55,506 | -0.31% | 20.1만 |
|---|
| 2025.11.17 | ₩56,307 | ₩56,655 | ₩55,717 | ₩56,027 | -0.50% | 11.4만 |
|---|
| 2025.11.14 | ₩55,933 | ₩56,815 | ₩55,773 | ₩56,494 | +1.00% | 10.9만 |
|---|
| 2025.11.13 | ₩57,149 | ₩57,229 | ₩56,408 | ₩56,548 | -1.05% | 23.8만 |
|---|
| 2025.11.12 | ₩57,643 | ₩57,643 | ₩57,283 | ₩57,496 | -0.25% | 16.4만 |
|---|
| 2025.11.11 | ₩57,216 | ₩57,496 | ₩57,109 | ₩57,443 | +0.40% | 8.9만 |
|---|
| 2025.11.10 | ₩56,975 | ₩57,389 | ₩56,828 | ₩57,323 | +0.61% | 19.3만 |
|---|
| 2025.11.07 | ₩56,107 | ₩56,428 | ₩55,522 | ₩56,428 | +0.57% | 21.2만 |
|---|
| 2025.11.06 | ₩56,949 | ₩56,975 | ₩56,267 | ₩56,387 | -0.99% | 25.5만 |
|---|
| 2025.11.05 | ₩56,855 | ₩57,269 | ₩56,721 | ₩56,949 | +0.16% | 21.5만 |
|---|
| 2025.11.04 | ₩56,922 | ₩57,269 | ₩56,800 | ₩56,868 | -0.09% | 24.9만 |
|---|
| 2025.11.03 | ₩57,750 | ₩57,750 | ₩57,320 | ₩57,510 | -0.42% | 19만 |
|---|
| 2025.10.31 | ₩57,670 | ₩57,670 | ₩57,202 | ₩57,429 | -0.42% | 8.4만 |
|---|
| 2025.10.30 | ₩57,563 | ₩57,697 | ₩57,256 | ₩57,269 | -0.51% | 18.4만 |
|---|
| 2025.10.29 | ₩58,017 | ₩58,151 | ₩57,576 | ₩57,910 | -0.18% | 15.1만 |
|---|
| 2025.10.28 | ₩57,844 | ₩57,991 | ₩57,617 | ₩57,844 | 0.00% | 7.5만 |
|---|
| 2025.10.27 | ₩57,429 | ₩57,671 | ₩57,395 | ₩57,670 | +0.42% | 8.2만 |
|---|
| 2025.10.24 | ₩56,842 | ₩57,096 | ₩56,799 | ₩56,989 | +0.26% | 15.3만 |
|---|
| 2025.10.23 | ₩56,254 | ₩56,589 | ₩56,241 | ₩56,508 | +0.45% | 10만 |
|---|
| 2025.10.22 | ₩56,521 | ₩56,521 | ₩55,813 | ₩56,107 | -0.73% | 11.3만 |
|---|
| 2025.10.21 | ₩56,468 | ₩56,584 | ₩56,294 | ₩56,414 | -0.09% | 15.1만 |
|---|
| 2025.10.20 | ₩56,174 | ₩56,548 | ₩56,174 | ₩56,454 | +0.50% | 13.9만 |
|---|
| 2025.10.17 | ₩55,452 | ₩55,973 | ₩55,446 | ₩55,893 | +0.79% | 9.2만 |
|---|
| 2025.10.16 | ₩56,200 | ₩56,281 | ₩55,305 | ₩55,599 | -1.07% | 18.2만 |
|---|
| 2025.10.15 | ₩56,187 | ₩56,321 | ₩55,479 | ₩55,907 | -0.50% | 12.7만 |
|---|
| 2025.10.14 | ₩55,265 | ₩55,973 | ₩54,979 | ₩55,679 | +0.75% | 7.4만 |
|---|
| 2025.10.13 | ₩55,679 | ₩55,907 | ₩55,512 | ₩55,786 | +0.19% | 5.8만 |
|---|
| 2025.10.10 | ₩56,561 | ₩56,695 | ₩54,878 | ₩54,918 | -2.91% | 23.7만 |
|---|