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 | ₩65,623 | ₩65,903 | ₩65,556 | ₩65,823 | +0.31% | 27.8만 |
| 2026.10.08 | ₩65,609 | ₩65,716 | ₩65,129 | ₩65,422 | -0.28% | 23.4만 |
| 2026.10.07 | ₩65,676 | ₩65,836 | ₩65,463 | ₩65,783 | +0.16% | 31.2만 |
| 2026.10.06 | ₩65,890 | ₩66,130 | ₩65,823 | ₩65,956 | +0.10% | 36.3만 |
| 2026.10.05 | ₩65,089 | ₩65,703 | ₩65,089 | ₩65,516 | +0.66% | 23.2만 |
| 2026.10.02 | ₩65,155 | ₩65,302 | ₩64,848 | ₩65,069 | -0.13% | 33.7만 |
| 2026.10.01 | ₩64,635 | ₩64,695 | ₩64,088 | ₩64,595 | -0.06% | 37만 |
| 2026.09.30 | ₩64,768 | ₩65,035 | ₩64,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,421 |
| -0.54% |
| 54만 |
| 2026.09.29 | ₩64,862 | ₩64,902 | ₩64,448 | ₩64,581 | -0.43% | 30.6만 |
|---|
| 2026.09.28 | ₩64,875 | ₩65,062 | ₩64,515 | ₩64,675 | -0.31% | 121.3만 |
|---|
| 2026.09.25 | ₩65,062 | ₩65,262 | ₩64,848 | ₩65,182 | +0.18% | 25.4만 |
|---|
| 2026.09.24 | ₩64,475 | ₩64,955 | ₩64,448 | ₩64,848 | +0.58% | 45.2만 |
|---|
| 2026.09.23 | ₩65,249 | ₩65,336 | ₩64,762 | ₩64,822 | -0.65% | 45.8만 |
|---|
| 2026.09.22 | ₩65,409 | ₩65,556 | ₩65,276 | ₩65,396 | -0.02% | 30.9만 |
|---|
| 2026.09.21 | ₩64,675 | ₩65,476 | ₩64,675 | ₩65,369 | +1.07% | 34.3만 |
|---|
| 2026.09.18 | ₩64,368 | ₩64,368 | ₩63,983 | ₩64,301 | -0.10% | 29.2만 |
|---|
| 2026.09.17 | ₩64,341 | ₩64,341 | ₩64,021 | ₩64,208 | -0.21% | 23.1만 |
|---|
| 2026.09.16 | ₩63,941 | ₩64,074 | ₩63,053 | ₩63,474 | -0.73% | 38.1만 |
|---|
| 2026.09.15 | ₩63,927 | ₩63,981 | ₩63,607 | ₩63,714 | -0.33% | 31.5만 |
|---|
| 2026.09.14 | ₩63,981 | ₩64,221 | ₩63,747 | ₩64,021 | +0.06% | 30.2만 |
|---|
| 2026.09.11 | ₩64,301 | ₩64,508 | ₩64,301 | ₩64,355 | +0.08% | 21.1만 |
|---|
| 2026.09.10 | ₩63,887 | ₩63,994 | ₩63,727 | ₩63,807 | -0.13% | 20.4만 |
|---|
| 2026.09.09 | ₩64,408 | ₩64,439 | ₩64,094 | ₩64,208 | -0.31% | 37.3만 |
|---|
| 2026.09.08 | ₩64,768 | ₩64,842 | ₩64,448 | ₩64,541 | -0.35% | 25.7만 |
|---|
| 2026.09.04 | ₩65,035 | ₩65,075 | ₩64,735 | ₩64,889 | -0.23% | 75.4만 |
|---|
| 2026.09.03 | ₩64,581 | ₩65,141 | ₩64,581 | ₩65,089 | +0.79% | 24.4만 |
|---|
| 2026.09.02 | ₩64,101 | ₩64,428 | ₩64,088 | ₩64,368 | +0.42% | 32.5만 |
|---|
| 2026.09.01 | ₩64,114 | ₩64,254 | ₩63,814 | ₩63,981 | -0.21% | 40.7만 |
|---|
| 2026.08.31 | ₩64,448 | ₩64,541 | ₩64,294 | ₩64,461 | +0.02% | 24.6만 |
|---|
| 2026.08.28 | ₩64,848 | ₩65,155 | ₩64,568 | ₩64,635 | -0.33% | 24.9만 |
|---|
| 2026.08.27 | ₩64,622 | ₩64,922 | ₩64,544 | ₩64,862 | +0.37% | 24.2만 |
|---|
| 2026.08.26 | ₩64,381 | ₩64,541 | ₩64,261 | ₩64,435 | +0.08% | 28.3만 |
|---|
| 2026.08.25 | ₩64,475 | ₩64,528 | ₩64,208 | ₩64,395 | -0.12% | 30.9만 |
|---|
| 2026.08.24 | ₩64,301 | ₩64,315 | ₩64,061 | ₩64,154 | -0.23% | 38.9만 |
|---|
| 2026.08.21 | ₩64,395 | ₩64,581 | ₩64,274 | ₩64,381 | -0.02% | 23만 |
|---|
| 2026.08.20 | ₩64,421 | ₩64,568 | ₩64,048 | ₩64,088 | -0.52% | 26.5만 |
|---|
| 2026.08.19 | ₩64,715 | ₩64,915 | ₩64,581 | ₩64,688 | -0.04% | 20.6만 |
|---|
| 2026.08.18 | ₩64,662 | ₩64,662 | ₩64,408 | ₩64,408 | -0.39% | 29.9만 |
|---|
| 2026.08.17 | ₩65,356 | ₩65,369 | ₩64,768 | ₩65,022 | -0.51% | 63.4만 |
|---|
| 2026.08.14 | ₩65,556 | ₩65,556 | ₩65,242 | ₩65,342 | -0.33% | 30.3만 |
|---|
| 2026.08.13 | ₩65,236 | ₩65,636 | ₩65,236 | ₩65,463 | +0.35% | 33만 |
|---|
| 2026.08.12 | ₩65,196 | ₩65,314 | ₩64,975 | ₩65,062 | -0.20% | 28.3만 |
|---|
| 2026.08.11 | ₩65,316 | ₩65,316 | ₩64,768 | ₩64,848 | -0.72% | 38만 |
|---|
| 2026.08.10 | ₩65,035 | ₩65,262 | ₩65,002 | ₩65,102 | +0.10% | 27.1만 |
|---|
| 2026.08.07 | ₩65,022 | ₩65,209 | ₩64,792 | ₩65,062 | +0.06% | 47.9만 |
|---|
| 2026.08.06 | ₩64,955 | ₩65,065 | ₩64,688 | ₩64,715 | -0.37% | 37.8만 |
|---|
| 2026.08.05 | ₩65,396 | ₩65,436 | ₩64,862 | ₩64,862 | -0.82% | 40.2만 |
|---|
| 2026.08.04 | ₩64,074 | ₩65,129 | ₩64,074 | ₩64,995 | +1.44% | 34.7만 |
|---|
| 2026.08.03 | ₩63,020 | ₩63,927 | ₩63,020 | ₩63,821 | +1.27% | 22.8만 |
|---|
| 2026.07.31 | ₩62,886 | ₩63,106 | ₩62,125 | ₩62,900 | +0.02% | 51.6만 |
|---|
| 2026.07.30 | ₩62,139 | ₩62,559 | ₩61,872 | ₩62,472 | +0.54% | 45.9만 |
|---|
| 2026.07.29 | ₩62,419 | ₩62,579 | ₩61,445 | ₩61,511 | -1.45% | 67.1만 |
|---|
| 2026.07.28 | ₩62,219 | ₩62,593 | ₩62,005 | ₩62,459 | +0.39% | 47.9만 |
|---|
| 2026.07.27 | ₩62,793 | ₩62,819 | ₩62,019 | ₩62,219 | -0.91% | 19.5만 |
|---|
| 2026.07.24 | ₩62,299 | ₩62,686 | ₩62,139 | ₩62,299 | 0.00% | 19.4만 |
|---|
| 2026.07.23 | ₩62,326 | ₩62,579 | ₩61,992 | ₩62,259 | -0.11% | 41.1만 |
|---|
| 2026.07.22 | ₩62,980 | ₩63,287 | ₩62,980 | ₩63,060 | +0.13% | 18.4만 |
|---|
| 2026.07.21 | ₩63,113 | ₩63,260 | ₩62,853 | ₩63,153 | +0.06% | 70.6만 |
|---|
| 2026.07.20 | ₩63,100 | ₩63,220 | ₩62,599 | ₩62,673 | -0.68% | 19.7만 |
|---|
| 2026.07.17 | ₩62,552 | ₩63,113 | ₩62,486 | ₩62,766 | +0.34% | 40.9만 |
|---|
| 2026.07.16 | ₩63,554 | ₩63,741 | ₩63,167 | ₩63,420 | -0.21% | 88.3만 |
|---|
| 2026.07.15 | ₩63,674 | ₩63,794 | ₩63,367 | ₩63,741 | +0.10% | 16.5만 |
|---|
| 2026.07.14 | ₩63,327 | ₩63,603 | ₩63,240 | ₩63,447 | +0.19% | 26만 |
|---|
| 2026.07.13 | ₩63,500 | ₩63,660 | ₩63,100 | ₩63,153 | -0.55% | 18.1만 |
|---|
| 2026.07.10 | ₩63,420 | ₩63,767 | ₩63,153 | ₩63,714 | +0.46% | 37.8만 |
|---|
| 2026.07.09 | ₩63,113 | ₩63,514 | ₩63,033 | ₩63,474 | +0.57% | 96.4만 |
|---|
| 2026.07.08 | ₩62,846 | ₩63,033 | ₩62,432 | ₩62,940 | +0.15% | 33만 |
|---|
| 2026.07.07 | ₩63,447 | ₩63,447 | ₩62,980 | ₩63,193 | -0.40% | 39.3만 |
|---|
| 2026.07.06 | ₩63,233 | ₩63,741 | ₩62,806 | ₩63,567 | +0.53% | 62.8만 |
|---|
| 2026.07.02 | ₩63,367 | ₩63,393 | ₩62,045 | ₩62,579 | -1.24% | 36.7만 |
|---|
| 2026.07.01 | ₩63,273 | ₩63,514 | ₩62,966 | ₩63,233 | -0.06% | 37.1만 |
|---|
| 2026.06.30 | ₩62,846 | ₩63,540 | ₩62,793 | ₩63,447 | +0.96% | 42.1만 |
|---|
| 2026.06.29 | ₩62,366 | ₩62,819 | ₩62,032 | ₩62,753 | +0.62% | 29.4만 |
|---|
| 2026.06.26 | ₩61,778 | ₩62,299 | ₩61,645 | ₩61,898 | +0.19% | 22.8만 |
|---|
| 2026.06.25 | ₩62,579 | ₩62,579 | ₩61,845 | ₩62,112 | -0.75% | 72.3만 |
|---|
| 2026.06.24 | ₩62,299 | ₩62,686 | ₩61,905 | ₩62,085 | -0.34% | 38.8만 |
|---|
| 2026.06.23 | ₩62,205 | ₩62,539 | ₩62,051 | ₩62,125 | -0.13% | 627.5만 |
|---|
| 2026.06.22 | ₩63,367 | ₩63,567 | ₩63,030 | ₩63,140 | -0.36% | 312.9만 |
|---|
| 2026.06.18 | ₩63,407 | ₩63,447 | ₩63,033 | ₩63,327 | -0.13% | 16.4만 |
|---|
| 2026.06.17 | ₩63,327 | ₩63,474 | ₩62,480 | ₩62,566 | -1.20% | 19만 |
|---|
| 2026.06.16 | ₩63,727 | ₩63,767 | ₩63,233 | ₩63,287 | -0.69% | 30.1만 |
|---|
| 2026.06.15 | ₩63,380 | ₩63,847 | ₩63,380 | ₩63,660 | +0.44% | 11.2만 |
|---|
| 2026.06.12 | ₩62,392 | ₩62,753 | ₩62,052 | ₩62,552 | +0.26% | 15만 |
|---|
| 2026.06.11 | ₩61,418 | ₩62,366 | ₩61,091 | ₩62,259 | +1.37% | 21.3만 |
|---|
| 2026.06.10 | ₩61,818 | ₩62,179 | ₩61,111 | ₩61,138 | -1.10% | 14.5만 |
|---|
| 2026.06.09 | ₩62,673 | ₩62,886 | ₩60,857 | ₩62,112 | -0.89% | 13.8만 |
|---|
| 2026.06.08 | ₩62,633 | ₩62,806 | ₩62,259 | ₩62,259 | -0.60% | 32.7만 |
|---|
| 2026.06.05 | ₩63,474 | ₩63,474 | ₩61,978 | ₩62,099 | -2.17% | 15.9만 |
|---|
| 2026.06.04 | ₩63,380 | ₩63,967 | ₩63,300 | ₩63,874 | +0.78% | 19.7만 |
|---|
| 2026.06.03 | ₩63,967 | ₩64,044 | ₩63,567 | ₩63,567 | -0.63% | 55.7만 |
|---|
| 2026.06.02 | ₩63,807 | ₩64,114 | ₩63,767 | ₩63,994 | +0.29% | 23.3만 |
|---|
| 2026.06.01 | ₩63,594 | ₩63,981 | ₩63,554 | ₩63,794 | +0.31% | 32.8만 |
|---|
| 2026.05.29 | ₩63,741 | ₩63,874 | ₩63,607 | ₩63,727 | -0.02% | 104.4만 |
|---|
| 2026.05.28 | ₩63,287 | ₩63,720 | ₩63,193 | ₩63,634 | +0.55% | 99.5만 |
|---|
| 2026.05.27 | ₩63,420 | ₩63,420 | ₩63,140 | ₩63,353 | -0.11% | 64.2만 |
|---|
| 2026.05.26 | ₩63,273 | ₩63,460 | ₩63,140 | ₩63,327 | +0.08% | 18만 |
|---|
| 2026.05.22 | ₩62,980 | ₩63,140 | ₩62,806 | ₩62,886 | -0.15% | 57.2만 |
|---|
| 2026.05.21 | ₩62,272 | ₩62,819 | ₩62,192 | ₩62,659 | +0.62% | 43.5만 |
|---|
| 2026.05.20 | ₩62,059 | ₩62,579 | ₩61,918 | ₩62,526 | +0.75% | 54.2만 |
|---|
| 2026.05.19 | ₩61,978 | ₩62,205 | ₩61,631 | ₩61,898 | -0.13% | 126.1만 |
|---|
| 2026.05.18 | ₩62,446 | ₩62,606 | ₩61,898 | ₩62,326 | -0.19% | 50만 |
|---|
| 2026.05.15 | ₩62,726 | ₩62,766 | ₩62,366 | ₩62,419 | -0.49% | 91.5만 |
|---|
| 2026.05.14 | ₩62,913 | ₩63,380 | ₩62,913 | ₩63,247 | +0.53% | 15.8만 |
|---|
| 2026.05.13 | ₩62,472 | ₩62,965 | ₩62,286 | ₩62,833 | +0.58% | 32.2만 |
|---|
| 2026.05.12 | ₩62,392 | ₩62,471 | ₩61,845 | ₩62,446 | +0.09% | 20.2만 |
|---|
| 2026.05.11 | ₩62,232 | ₩62,699 | ₩62,232 | ₩62,552 | +0.51% | 26.9만 |
|---|
| 2026.05.08 | ₩62,099 | ₩62,415 | ₩62,045 | ₩62,352 | +0.41% | 14.7만 |
|---|
| 2026.05.07 | ₩62,045 | ₩62,225 | ₩61,725 | ₩61,845 | -0.32% | 12.9만 |
|---|
| 2026.05.06 | ₩61,498 | ₩62,139 | ₩61,498 | ₩62,085 | +0.96% | 28.2만 |
|---|
| 2026.05.05 | ₩60,924 | ₩61,271 | ₩60,924 | ₩61,144 | +0.36% | 691.2만 |
|---|
| 2026.05.04 | ₩60,750 | ₩60,964 | ₩60,422 | ₩60,617 | -0.22% | 12.2만 |
|---|
| 2026.05.01 | ₩60,817 | ₩61,231 | ₩60,817 | ₩60,857 | +0.07% | 7.1만 |
|---|
| 2026.04.30 | ₩60,377 | ₩60,724 | ₩59,936 | ₩60,657 | +0.46% | 24.1만 |
|---|
| 2026.04.29 | ₩59,990 | ₩60,108 | ₩59,763 | ₩59,976 | -0.02% | 7.5만 |
|---|
| 2026.04.28 | ₩60,003 | ₩60,103 | ₩59,816 | ₩60,043 | +0.07% | 10.5만 |
|---|
| 2026.04.27 | ₩60,163 | ₩60,390 | ₩60,150 | ₩60,390 | +0.38% | 5.9만 |
|---|
| 2026.04.24 | ₩60,056 | ₩60,377 | ₩59,876 | ₩60,337 | +0.47% | 13만 |
|---|
| 2026.04.23 | ₩59,883 | ₩60,143 | ₩59,362 | ₩59,816 | -0.11% | 12.2만 |
|---|
| 2026.04.22 | ₩59,789 | ₩60,043 | ₩59,723 | ₩60,043 | +0.42% | 10.5만 |
|---|
| 2026.04.21 | ₩59,883 | ₩60,337 | ₩59,322 | ₩59,416 | -0.78% | 91.3만 |
|---|
| 2026.04.20 | ₩59,883 | ₩59,883 | ₩59,616 | ₩59,816 | -0.11% | 7.7만 |
|---|
| 2026.04.17 | ₩59,589 | ₩60,083 | ₩59,549 | ₩59,909 | +0.54% | 22만 |
|---|
| 2026.04.16 | ₩59,108 | ₩59,282 | ₩58,922 | ₩59,202 | +0.16% | 122.7만 |
|---|
| 2026.04.15 | ₩58,668 | ₩59,042 | ₩58,521 | ₩59,042 | +0.64% | 21.3만 |
|---|
| 2026.04.14 | ₩58,054 | ₩58,601 | ₩58,054 | ₩58,548 | +0.85% | 12.7만 |
|---|
| 2026.04.13 | ₩57,213 | ₩57,887 | ₩57,186 | ₩57,880 | +1.17% | 12.4만 |
|---|
| 2026.04.10 | ₩57,507 | ₩57,567 | ₩57,240 | ₩57,346 | -0.28% | 24.3만 |
|---|
| 2026.04.09 | ₩56,946 | ₩57,453 | ₩56,839 | ₩57,377 | +0.76% | 19.5만 |
|---|
| 2026.04.08 | ₩56,973 | ₩57,073 | ₩56,619 | ₩56,999 | +0.05% | 29.6만 |
|---|
| 2026.04.07 | ₩55,224 | ₩55,478 | ₩54,783 | ₩55,451 | +0.41% | 74.5만 |
|---|
| 2026.04.06 | ₩55,184 | ₩55,411 | ₩55,131 | ₩55,364 | +0.33% | 12.3만 |
|---|
| 2026.04.02 | ₩54,290 | ₩55,251 | ₩54,196 | ₩55,144 | +1.57% | 10.4만 |
|---|
| 2026.04.01 | ₩54,984 | ₩55,377 | ₩54,977 | ₩55,090 | +0.19% | 284만 |
|---|
| 2026.03.31 | ₩53,649 | ₩54,670 | ₩53,475 | ₩54,597 | +1.77% | 16.8만 |
|---|
| 2026.03.30 | ₩53,689 | ₩53,769 | ₩52,768 | ₩52,995 | -1.29% | 12.2만 |
|---|
| 2026.03.27 | ₩53,996 | ₩53,996 | ₩53,155 | ₩53,235 | -1.41% | 25.1만 |
|---|
| 2026.03.26 | ₩54,850 | ₩54,950 | ₩54,129 | ₩54,169 | -1.24% | 12.5만 |
|---|
| 2026.03.25 | ₩55,331 | ₩55,404 | ₩55,064 | ₩55,184 | -0.27% | 7.4만 |
|---|
| 2026.03.24 | ₩54,690 | ₩55,211 | ₩54,610 | ₩54,884 | +0.35% | 15만 |
|---|
| 2026.03.23 | ₩55,157 | ₩55,618 | ₩54,957 | ₩55,024 | -0.24% | 9만 |
|---|
| 2026.03.20 | ₩55,224 | ₩55,224 | ₩54,103 | ₩54,396 | -1.50% | 12.7만 |
|---|
| 2026.03.19 | ₩54,917 | ₩55,504 | ₩54,824 | ₩55,264 | +0.63% | 16.9만 |
|---|
| 2026.03.18 | ₩55,972 | ₩56,065 | ₩55,371 | ₩55,384 | -1.05% | 23만 |
|---|
| 2026.03.17 | ₩56,332 | ₩56,439 | ₩56,118 | ₩56,185 | -0.26% | 9.2만 |
|---|
| 2026.03.16 | ₩55,945 | ₩56,178 | ₩55,858 | ₩56,038 | +0.17% | 20.7만 |
|---|
| 2026.03.13 | ₩55,998 | ₩56,249 | ₩55,411 | ₩55,451 | -0.98% | 10.2만 |
|---|
| 2026.03.12 | ₩56,172 | ₩56,225 | ₩55,745 | ₩55,785 | -0.69% | 20.3만 |
|---|
| 2026.03.11 | ₩56,826 | ₩56,973 | ₩56,504 | ₩56,692 | -0.23% | 4.3만 |
|---|
| 2026.03.10 | ₩56,853 | ₩57,293 | ₩56,615 | ₩56,772 | -0.14% | 8.7만 |
|---|
| 2026.03.09 | ₩55,678 | ₩56,826 | ₩55,451 | ₩56,822 | +2.05% | 20.9만 |
|---|
| 2026.03.06 | ₩56,412 | ₩56,599 | ₩56,118 | ₩56,225 | -0.33% | 18만 |
|---|
| 2026.03.05 | ₩57,173 | ₩57,427 | ₩56,599 | ₩57,146 | -0.05% | 11.5만 |
|---|
| 2026.03.04 | ₩57,200 | ₩57,620 | ₩57,106 | ₩57,467 | +0.47% | 15.7만 |
|---|
| 2026.03.03 | ₩56,652 | ₩57,253 | ₩56,185 | ₩57,026 | +0.66% | 11.9만 |
|---|
| 2026.03.02 | ₩57,013 | ₩57,840 | ₩57,013 | ₩57,653 | +1.12% | 6.5만 |
|---|
| 2026.02.27 | ₩57,427 | ₩57,694 | ₩57,397 | ₩57,653 | +0.40% | 10.2만 |
|---|
| 2026.02.26 | ₩58,361 | ₩58,361 | ₩57,560 | ₩57,934 | -0.73% | 12.4만 |
|---|
| 2026.02.25 | ₩58,094 | ₩58,361 | ₩58,094 | ₩58,321 | +0.39% | 7.3만 |
|---|
| 2026.02.24 | ₩57,386 | ₩57,907 | ₩57,280 | ₩57,854 | +0.81% | 6.6만 |
|---|
| 2026.02.23 | ₩57,760 | ₩57,981 | ₩57,186 | ₩57,346 | -0.72% | 11.5만 |
|---|
| 2026.02.20 | ₩57,306 | ₩57,954 | ₩57,266 | ₩57,907 | +1.05% | 6.6만 |
|---|
| 2026.02.19 | ₩57,467 | ₩57,587 | ₩57,266 | ₩57,493 | +0.05% | 11.3만 |
|---|
| 2026.02.18 | ₩57,507 | ₩57,907 | ₩57,413 | ₩57,667 | +0.28% | 31.6만 |
|---|
| 2026.02.17 | ₩57,093 | ₩57,520 | ₩56,799 | ₩57,346 | +0.44% | 13.9만 |
|---|
| 2026.02.13 | ₩57,280 | ₩57,613 | ₩56,946 | ₩57,293 | +0.02% | 12.3만 |
|---|
| 2026.02.12 | ₩58,334 | ₩58,468 | ₩57,173 | ₩57,173 | -1.99% | 9.5만 |
|---|
| 2026.02.11 | ₩58,428 | ₩58,428 | ₩57,887 | ₩58,121 | -0.53% | 13.2만 |
|---|
| 2026.02.10 | ₩58,294 | ₩58,414 | ₩58,034 | ₩58,054 | -0.41% | 8.4만 |
|---|
| 2026.02.09 | ₩57,867 | ₩58,414 | ₩57,867 | ₩58,281 | +0.72% | 30.7만 |
|---|
| 2026.02.06 | ₩57,200 | ₩58,107 | ₩57,200 | ₩58,014 | +1.42% | 15.1만 |
|---|
| 2026.02.05 | ₩57,013 | ₩57,330 | ₩56,706 | ₩56,826 | -0.33% | 18.3만 |
|---|
| 2026.02.04 | ₩57,987 | ₩58,081 | ₩57,200 | ₩57,507 | -0.83% | 19.7만 |
|---|
| 2026.02.03 | ₩58,348 | ₩58,508 | ₩57,413 | ₩57,894 | -0.78% | 17.6만 |
|---|
| 2026.02.02 | ₩57,800 | ₩58,481 | ₩57,800 | ₩58,341 | +0.94% | 7.5만 |
|---|
| 2026.01.30 | ₩58,081 | ₩58,334 | ₩57,700 | ₩58,011 | -0.12% | 14.4만 |
|---|
| 2026.01.29 | ₩58,414 | ₩58,588 | ₩57,540 | ₩58,388 | -0.05% | 10.3만 |
|---|
| 2026.01.28 | ₩58,388 | ₩58,548 | ₩58,281 | ₩58,334 | -0.09% | 20.4만 |
|---|
| 2026.01.27 | ₩58,121 | ₩58,401 | ₩58,107 | ₩58,321 | +0.34% | 16.3만 |
|---|
| 2026.01.26 | ₩57,787 | ₩58,154 | ₩57,787 | ₩58,067 | +0.49% | 8.3만 |
|---|
| 2026.01.23 | ₩57,613 | ₩57,860 | ₩57,533 | ₩57,734 | +0.21% | 8.5만 |
|---|
| 2026.01.22 | ₩57,787 | ₩57,894 | ₩57,547 | ₩57,673 | -0.20% | 10.7만 |
|---|
| 2026.01.21 | ₩56,906 | ₩57,686 | ₩56,792 | ₩57,360 | +0.80% | 12.6만 |
|---|
| 2026.01.20 | ₩56,999 | ₩57,320 | ₩56,619 | ₩56,692 | -0.54% | 9.3만 |
|---|
| 2026.01.16 | ₩58,054 | ₩58,054 | ₩57,734 | ₩57,894 | -0.28% | 7.5만 |
|---|
| 2026.01.15 | ₩58,041 | ₩58,187 | ₩57,827 | ₩57,907 | -0.23% | 15만 |
|---|
| 2026.01.14 | ₩57,854 | ₩57,854 | ₩57,346 | ₩57,734 | -0.21% | 9.8만 |
|---|
| 2026.01.13 | ₩58,294 | ₩58,294 | ₩57,880 | ₩58,081 | -0.37% | 16.7만 |
|---|
| 2026.01.12 | ₩57,920 | ₩58,247 | ₩57,920 | ₩58,201 | +0.48% | 12.1만 |
|---|
| 2026.01.09 | ₩57,787 | ₩58,187 | ₩57,687 | ₩58,107 | +0.55% | 11.3만 |
|---|
| 2026.01.08 | ₩57,640 | ₩57,747 | ₩57,507 | ₩57,720 | +0.14% | 8.7만 |
|---|
| 2026.01.07 | ₩57,960 | ₩58,074 | ₩57,680 | ₩57,747 | -0.37% | 19.7만 |
|---|
| 2026.01.06 | ₩57,653 | ₩57,947 | ₩57,520 | ₩57,920 | +0.46% | 8.9만 |
|---|
| 2026.01.05 | ₩57,453 | ₩57,726 | ₩57,453 | ₩57,587 | +0.23% | 13.7만 |
|---|
| 2026.01.02 | ₩57,400 | ₩57,547 | ₩56,933 | ₩57,280 | -0.21% | 24.9만 |
|---|
| 2025.12.31 | ₩57,560 | ₩57,560 | ₩57,106 | ₩57,106 | -0.79% | 9.3만 |
|---|
| 2025.12.30 | ₩57,547 | ₩57,653 | ₩57,464 | ₩57,508 | -0.07% | 13.3만 |
|---|
| 2025.12.29 | ₩57,600 | ₩57,680 | ₩57,467 | ₩57,627 | +0.05% | 12.2만 |
|---|
| 2025.12.26 | ₩57,787 | ₩57,960 | ₩57,747 | ₩57,814 | +0.05% | 8.9만 |
|---|
| 2025.12.24 | ₩57,653 | ₩57,867 | ₩57,600 | ₩57,827 | +0.30% | 9만 |
|---|
| 2025.12.23 | ₩57,320 | ₩57,627 | ₩57,320 | ₩57,627 | +0.54% | 16.5만 |
|---|
| 2025.12.22 | ₩57,627 | ₩57,734 | ₩57,507 | ₩57,720 | +0.16% | 15.4만 |
|---|
| 2025.12.19 | ₩57,079 | ₩57,373 | ₩57,079 | ₩57,346 | +0.47% | 12.2만 |
|---|
| 2025.12.18 | ₩56,866 | ₩57,106 | ₩56,639 | ₩56,799 | -0.12% | 10.8만 |
|---|
| 2025.12.17 | ₩57,079 | ₩57,093 | ₩56,279 | ₩56,305 | -1.36% | 31.6만 |
|---|
| 2025.12.16 | ₩57,039 | ₩57,099 | ₩56,659 | ₩56,986 | -0.09% | 10.5만 |
|---|
| 2025.12.15 | ₩57,467 | ₩57,467 | ₩56,986 | ₩57,039 | -0.74% | 5.7만 |
|---|
| 2025.12.12 | ₩57,787 | ₩57,787 | ₩56,982 | ₩57,146 | -1.11% | 8.2만 |
|---|
| 2025.12.11 | ₩57,547 | ₩57,907 | ₩57,240 | ₩57,907 | +0.63% | 14.6만 |
|---|
| 2025.12.10 | ₩57,320 | ₩57,827 | ₩57,218 | ₩57,747 | +0.75% | 129.6만 |
|---|
| 2025.12.09 | ₩57,240 | ₩57,520 | ₩57,240 | ₩57,293 | +0.09% | 8.2만 |
|---|
| 2025.12.08 | ₩57,587 | ₩57,627 | ₩57,212 | ₩57,386 | -0.35% | 6.8만 |
|---|
| 2025.12.05 | ₩57,493 | ₩57,787 | ₩57,493 | ₩57,507 | +0.02% | 9.8만 |
|---|
| 2025.12.04 | ₩57,587 | ₩57,613 | ₩57,266 | ₩57,533 | -0.09% | 12.7만 |
|---|
| 2025.12.03 | ₩57,146 | ₩57,493 | ₩57,146 | ₩57,413 | +0.47% | 8.4만 |
|---|
| 2025.12.02 | ₩57,240 | ₩57,431 | ₩57,098 | ₩57,226 | -0.02% | 8.3만 |
|---|
| 2025.12.01 | ₩57,026 | ₩57,392 | ₩56,999 | ₩57,146 | +0.21% | 9.8만 |
|---|
| 2025.11.28 | ₩57,160 | ₩57,413 | ₩57,160 | ₩57,386 | +0.40% | 4.2만 |
|---|
| 2025.11.26 | ₩56,946 | ₩57,246 | ₩56,806 | ₩57,106 | +0.28% | 20.9만 |
|---|
| 2025.11.25 | ₩56,172 | ₩56,719 | ₩55,883 | ₩56,692 | +0.93% | 15.5만 |
|---|
| 2025.11.24 | ₩55,611 | ₩56,252 | ₩55,438 | ₩56,238 | +1.13% | 6.9만 |
|---|
| 2025.11.21 | ₩55,010 | ₩55,746 | ₩54,563 | ₩55,331 | +0.58% | 8.1만 |
|---|
| 2025.11.20 | ₩56,465 | ₩56,732 | ₩54,743 | ₩54,743 | -3.05% | 16만 |
|---|
| 2025.11.19 | ₩55,558 | ₩55,985 | ₩55,337 | ₩55,624 | +0.12% | 10.9만 |
|---|
| 2025.11.18 | ₩55,638 | ₩55,831 | ₩55,064 | ₩55,464 | -0.31% | 20.1만 |
|---|
| 2025.11.17 | ₩56,265 | ₩56,612 | ₩55,675 | ₩55,985 | -0.50% | 11.4만 |
|---|
| 2025.11.14 | ₩55,891 | ₩56,772 | ₩55,731 | ₩56,452 | +1.00% | 10.9만 |
|---|
| 2025.11.13 | ₩57,106 | ₩57,186 | ₩56,365 | ₩56,505 | -1.05% | 23.8만 |
|---|
| 2025.11.12 | ₩57,600 | ₩57,600 | ₩57,240 | ₩57,453 | -0.25% | 16.4만 |
|---|
| 2025.11.11 | ₩57,173 | ₩57,453 | ₩57,066 | ₩57,400 | +0.40% | 8.9만 |
|---|
| 2025.11.10 | ₩56,933 | ₩57,346 | ₩56,786 | ₩57,280 | +0.61% | 19.3만 |
|---|
| 2025.11.07 | ₩56,065 | ₩56,385 | ₩55,480 | ₩56,385 | +0.57% | 21.2만 |
|---|
| 2025.11.06 | ₩56,906 | ₩56,933 | ₩56,225 | ₩56,345 | -0.99% | 25.5만 |
|---|
| 2025.11.05 | ₩56,812 | ₩57,226 | ₩56,679 | ₩56,906 | +0.16% | 21.5만 |
|---|
| 2025.11.04 | ₩56,879 | ₩57,226 | ₩56,758 | ₩56,826 | -0.09% | 24.9만 |
|---|
| 2025.11.03 | ₩57,707 | ₩57,707 | ₩57,277 | ₩57,467 | -0.42% | 19만 |
|---|
| 2025.10.31 | ₩57,627 | ₩57,627 | ₩57,160 | ₩57,386 | -0.42% | 8.4만 |
|---|
| 2025.10.30 | ₩57,520 | ₩57,653 | ₩57,213 | ₩57,226 | -0.51% | 18.4만 |
|---|
| 2025.10.29 | ₩57,974 | ₩58,107 | ₩57,533 | ₩57,867 | -0.18% | 15.1만 |
|---|
| 2025.10.28 | ₩57,800 | ₩57,947 | ₩57,573 | ₩57,800 | 0.00% | 7.5만 |
|---|
| 2025.10.27 | ₩57,386 | ₩57,628 | ₩57,352 | ₩57,627 | +0.42% | 8.2만 |
|---|
| 2025.10.24 | ₩56,799 | ₩57,053 | ₩56,756 | ₩56,946 | +0.26% | 15.3만 |
|---|
| 2025.10.23 | ₩56,212 | ₩56,547 | ₩56,198 | ₩56,465 | +0.45% | 10만 |
|---|
| 2025.10.22 | ₩56,479 | ₩56,479 | ₩55,771 | ₩56,065 | -0.73% | 11.3만 |
|---|
| 2025.10.21 | ₩56,425 | ₩56,542 | ₩56,252 | ₩56,372 | -0.09% | 15.1만 |
|---|
| 2025.10.20 | ₩56,132 | ₩56,505 | ₩56,132 | ₩56,412 | +0.50% | 13.9만 |
|---|
| 2025.10.17 | ₩55,411 | ₩55,931 | ₩55,404 | ₩55,851 | +0.79% | 9.2만 |
|---|
| 2025.10.16 | ₩56,158 | ₩56,238 | ₩55,264 | ₩55,558 | -1.07% | 18.2만 |
|---|
| 2025.10.15 | ₩56,145 | ₩56,279 | ₩55,438 | ₩55,865 | -0.50% | 12.7만 |
|---|
| 2025.10.14 | ₩55,224 | ₩55,931 | ₩54,938 | ₩55,638 | +0.75% | 7.4만 |
|---|
| 2025.10.13 | ₩55,638 | ₩55,865 | ₩55,471 | ₩55,745 | +0.19% | 5.8만 |
|---|
| 2025.10.10 | ₩56,519 | ₩56,652 | ₩54,837 | ₩54,877 | -2.91% | 23.7만 |
|---|