시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Value ETF 과거 주가
T. Rowe Price Value ETF · TVAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Value ETF · TVAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,125 | ₩57,487 | ₩57,125 | ₩57,420 | +0.52% | 6.7만 |
| 2026.10.08 | ₩56,763 | ₩57,112 | ₩56,723 | ₩57,071 | +0.54% | 12.7만 |
| 2026.10.07 | ₩57,031 | ₩57,031 | ₩56,736 | ₩56,911 | -0.21% | 10.9만 |
| 2026.10.06 | ₩57,004 | ₩57,205 | ₩56,978 | ₩57,138 | +0.24% | 10.4만 |
| 2026.10.05 | ₩56,576 | ₩56,931 | ₩56,464 | ₩56,844 | +0.47% | 6.7만 |
| 2026.10.02 | ₩56,549 | ₩56,669 | ₩56,468 | ₩56,616 | +0.12% | 13.2만 |
| 2026.10.01 | ₩56,214 | ₩56,321 | ₩55,879 | ₩56,267 | +0.10% | 21.5만 |
| 2026.09.30 | ₩56,643 | ₩56,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,294 |
| -0.62% |
| 19.6만 |
| 2026.09.29 | ₩56,616 | ₩56,669 | ₩56,428 | ₩56,589 | -0.05% | 8.9만 |
|---|
| 2026.09.28 | ₩56,937 | ₩57,004 | ₩56,723 | ₩56,723 | -0.38% | 13.4만 |
|---|
| 2026.09.25 | ₩56,924 | ₩57,313 | ₩56,887 | ₩57,259 | +0.59% | 8.7만 |
|---|
| 2026.09.24 | ₩56,897 | ₩57,071 | ₩56,803 | ₩56,951 | +0.09% | 28.4만 |
|---|
| 2026.09.23 | ₩57,219 | ₩57,299 | ₩57,004 | ₩57,031 | -0.33% | 6.8만 |
|---|
| 2026.09.22 | ₩57,527 | ₩57,527 | ₩57,165 | ₩57,286 | -0.42% | 7.9만 |
|---|
| 2026.09.21 | ₩57,286 | ₩57,602 | ₩57,181 | ₩57,514 | +0.40% | 7.2만 |
|---|
| 2026.09.18 | ₩57,165 | ₩57,165 | ₩56,916 | ₩57,058 | -0.19% | 6만 |
|---|
| 2026.09.17 | ₩57,406 | ₩57,406 | ₩57,031 | ₩57,272 | -0.23% | 7.8만 |
|---|
| 2026.09.16 | ₩57,420 | ₩57,420 | ₩56,535 | ₩56,870 | -0.96% | 6만 |
|---|
| 2026.09.15 | ₩57,473 | ₩57,473 | ₩57,286 | ₩57,447 | -0.05% | 5.9만 |
|---|
| 2026.09.14 | ₩57,634 | ₩57,677 | ₩57,420 | ₩57,527 | -0.19% | 9.8만 |
|---|
| 2026.09.11 | ₩57,715 | ₩57,775 | ₩57,566 | ₩57,728 | +0.02% | 16.5만 |
|---|
| 2026.09.10 | ₩57,272 | ₩57,311 | ₩57,125 | ₩57,219 | -0.09% | 8.5만 |
|---|
| 2026.09.09 | ₩57,460 | ₩57,500 | ₩57,286 | ₩57,339 | -0.21% | 7.7만 |
|---|
| 2026.09.08 | ₩57,715 | ₩57,787 | ₩57,527 | ₩57,594 | -0.21% | 17.3만 |
|---|
| 2026.09.04 | ₩58,117 | ₩58,117 | ₩57,909 | ₩57,909 | -0.36% | 4.6만 |
|---|
| 2026.09.03 | ₩58,036 | ₩58,331 | ₩57,913 | ₩58,304 | +0.46% | 5.3만 |
|---|
| 2026.09.02 | ₩57,607 | ₩57,862 | ₩57,565 | ₩57,808 | +0.35% | 5.5만 |
|---|
| 2026.09.01 | ₩57,514 | ₩57,692 | ₩57,365 | ₩57,514 | 0.00% | 7.7만 |
|---|
| 2026.08.31 | ₩57,701 | ₩57,701 | ₩57,490 | ₩57,581 | -0.21% | 6.9만 |
|---|
| 2026.08.28 | ₩57,835 | ₩57,996 | ₩57,728 | ₩57,822 | -0.02% | 5.6만 |
|---|
| 2026.08.27 | ₩57,701 | ₩57,755 | ₩57,514 | ₩57,688 | -0.02% | 23.7만 |
|---|
| 2026.08.26 | ₩57,902 | ₩58,090 | ₩57,902 | ₩58,009 | +0.19% | 12.8만 |
|---|
| 2026.08.25 | ₩57,969 | ₩57,969 | ₩57,741 | ₩57,929 | -0.07% | 6.9만 |
|---|
| 2026.08.24 | ₩57,768 | ₩57,969 | ₩57,741 | ₩57,916 | +0.26% | 5.8만 |
|---|
| 2026.08.21 | ₩57,715 | ₩57,807 | ₩57,607 | ₩57,728 | +0.02% | 5.4만 |
|---|
| 2026.08.20 | ₩57,741 | ₩57,936 | ₩57,433 | ₩57,460 | -0.49% | 7.1만 |
|---|
| 2026.08.19 | ₩58,090 | ₩58,318 | ₩57,902 | ₩57,942 | -0.25% | 6.4만 |
|---|
| 2026.08.18 | ₩57,996 | ₩58,026 | ₩57,862 | ₩57,889 | -0.18% | 8.9만 |
|---|
| 2026.08.17 | ₩58,170 | ₩58,170 | ₩57,862 | ₩57,889 | -0.48% | 20.5만 |
|---|
| 2026.08.14 | ₩58,251 | ₩58,331 | ₩58,050 | ₩58,304 | +0.09% | 5.4만 |
|---|
| 2026.08.13 | ₩58,318 | ₩58,425 | ₩58,090 | ₩58,197 | -0.21% | 9.3만 |
|---|
| 2026.08.12 | ₩58,277 | ₩58,277 | ₩58,056 | ₩58,197 | -0.14% | 4.8만 |
|---|
| 2026.08.11 | ₩58,358 | ₩58,385 | ₩58,145 | ₩58,157 | -0.34% | 10.3만 |
|---|
| 2026.08.10 | ₩58,103 | ₩58,358 | ₩58,103 | ₩58,277 | +0.30% | 4.1만 |
|---|
| 2026.08.07 | ₩58,090 | ₩58,200 | ₩57,916 | ₩58,184 | +0.16% | 5.3만 |
|---|
| 2026.08.06 | ₩58,358 | ₩58,358 | ₩57,902 | ₩58,036 | -0.55% | 5.7만 |
|---|
| 2026.08.05 | ₩58,331 | ₩58,331 | ₩57,878 | ₩58,036 | -0.51% | 4.4만 |
|---|
| 2026.08.04 | ₩57,648 | ₩58,170 | ₩57,360 | ₩58,117 | +0.81% | 16.3만 |
|---|
| 2026.08.03 | ₩57,272 | ₩57,567 | ₩57,272 | ₩57,554 | +0.49% | 4.9만 |
|---|
| 2026.07.31 | ₩56,964 | ₩57,259 | ₩56,690 | ₩57,098 | +0.24% | 5.8만 |
|---|
| 2026.07.30 | ₩56,696 | ₩56,870 | ₩56,308 | ₩56,817 | +0.21% | 7.1만 |
|---|
| 2026.07.29 | ₩57,420 | ₩57,420 | ₩56,388 | ₩56,442 | -1.70% | 11.4만 |
|---|
| 2026.07.28 | ₩57,165 | ₩57,286 | ₩57,085 | ₩57,165 | 0.00% | 10.3만 |
|---|
| 2026.07.27 | ₩56,897 | ₩57,271 | ₩56,663 | ₩56,830 | -0.12% | 8.6만 |
|---|
| 2026.07.24 | ₩56,495 | ₩56,803 | ₩56,495 | ₩56,750 | +0.45% | 4.8만 |
|---|
| 2026.07.23 | ₩56,174 | ₩56,509 | ₩56,160 | ₩56,308 | +0.24% | 5.3만 |
|---|
| 2026.07.22 | ₩56,522 | ₩56,696 | ₩56,468 | ₩56,576 | +0.09% | 7.2만 |
|---|
| 2026.07.21 | ₩56,308 | ₩56,495 | ₩56,040 | ₩56,482 | +0.31% | 11.2만 |
|---|
| 2026.07.20 | ₩56,576 | ₩56,576 | ₩56,107 | ₩56,147 | -0.76% | 5.3만 |
|---|
| 2026.07.17 | ₩56,629 | ₩56,750 | ₩56,267 | ₩56,334 | -0.52% | 7.1만 |
|---|
| 2026.07.16 | ₩56,455 | ₩56,696 | ₩56,428 | ₩56,602 | +0.26% | 8.4만 |
|---|
| 2026.07.15 | ₩56,254 | ₩56,399 | ₩56,200 | ₩56,361 | +0.19% | 7.9만 |
|---|
| 2026.07.14 | ₩56,522 | ₩56,643 | ₩56,227 | ₩56,281 | -0.43% | 7.2만 |
|---|
| 2026.07.13 | ₩56,522 | ₩56,643 | ₩56,415 | ₩56,509 | -0.02% | 5.8만 |
|---|
| 2026.07.10 | ₩56,388 | ₩56,509 | ₩56,227 | ₩56,482 | +0.17% | 9.4만 |
|---|
| 2026.07.09 | ₩56,267 | ₩56,361 | ₩56,120 | ₩56,294 | +0.05% | 11만 |
|---|
| 2026.07.08 | ₩56,415 | ₩56,415 | ₩56,006 | ₩56,160 | -0.45% | 9.3만 |
|---|
| 2026.07.07 | ₩56,777 | ₩56,803 | ₩56,542 | ₩56,629 | -0.26% | 6.4만 |
|---|
| 2026.07.06 | ₩56,616 | ₩56,656 | ₩56,415 | ₩56,643 | +0.05% | 4만 |
|---|
| 2026.07.02 | ₩56,187 | ₩56,455 | ₩56,042 | ₩56,455 | +0.48% | 5.6만 |
|---|
| 2026.07.01 | ₩55,852 | ₩56,180 | ₩55,718 | ₩55,919 | +0.12% | 4.5만 |
|---|
| 2026.06.30 | ₩55,959 | ₩55,993 | ₩55,705 | ₩55,852 | -0.19% | 8.6만 |
|---|
| 2026.06.29 | ₩55,839 | ₩55,839 | ₩55,504 | ₩55,785 | -0.10% | 8.8만 |
|---|
| 2026.06.26 | ₩55,504 | ₩55,745 | ₩55,323 | ₩55,477 | -0.05% | 8.6만 |
|---|
| 2026.06.25 | ₩55,785 | ₩55,999 | ₩55,597 | ₩55,651 | -0.24% | 8.4만 |
|---|
| 2026.06.24 | ₩55,303 | ₩55,584 | ₩55,128 | ₩55,316 | +0.02% | 34.5만 |
|---|
| 2026.06.23 | ₩55,142 | ₩55,463 | ₩54,933 | ₩55,289 | +0.27% | 434.6만 |
|---|
| 2026.06.22 | ₩55,638 | ₩55,865 | ₩55,638 | ₩55,865 | +0.41% | 3.2만 |
|---|
| 2026.06.18 | ₩55,852 | ₩55,852 | ₩55,450 | ₩55,571 | -0.50% | 5.7만 |
|---|
| 2026.06.17 | ₩55,544 | ₩55,825 | ₩55,115 | ₩55,236 | -0.55% | 7.6만 |
|---|
| 2026.06.16 | ₩55,906 | ₩55,966 | ₩55,596 | ₩55,638 | -0.48% | 4.4만 |
|---|
| 2026.06.15 | ₩55,825 | ₩55,999 | ₩55,731 | ₩55,812 | -0.02% | 8.1만 |
|---|
| 2026.06.12 | ₩55,075 | ₩55,528 | ₩54,941 | ₩55,396 | +0.58% | 5.5만 |
|---|
| 2026.06.11 | ₩54,231 | ₩54,965 | ₩54,123 | ₩54,780 | +1.01% | 5.8만 |
|---|
| 2026.06.10 | ₩54,432 | ₩54,603 | ₩53,882 | ₩53,909 | -0.96% | 5.7만 |
|---|
| 2026.06.09 | ₩54,633 | ₩54,740 | ₩53,681 | ₩54,391 | -0.44% | 5만 |
|---|
| 2026.06.08 | ₩54,391 | ₩54,511 | ₩54,204 | ₩54,217 | -0.32% | 3.4만 |
|---|
| 2026.06.05 | ₩54,726 | ₩54,726 | ₩53,969 | ₩54,070 | -1.20% | 6.1만 |
|---|
| 2026.06.04 | ₩54,633 | ₩54,954 | ₩54,633 | ₩54,927 | +0.54% | 3.7만 |
|---|
| 2026.06.03 | ₩54,539 | ₩54,646 | ₩54,458 | ₩54,472 | -0.12% | 5.2만 |
|---|
| 2026.06.02 | ₩54,003 | ₩54,499 | ₩54,003 | ₩54,499 | +0.92% | 5.1만 |
|---|
| 2026.06.01 | ₩54,324 | ₩54,324 | ₩53,955 | ₩54,083 | -0.44% | 5.8만 |
|---|
| 2026.05.29 | ₩54,646 | ₩54,646 | ₩54,324 | ₩54,391 | -0.47% | 13.5만 |
|---|
| 2026.05.28 | ₩54,445 | ₩54,673 | ₩54,278 | ₩54,525 | +0.15% | 10만 |
|---|
| 2026.05.27 | ₩54,860 | ₩54,860 | ₩54,445 | ₩54,552 | -0.56% | 9.2만 |
|---|
| 2026.05.26 | ₩54,901 | ₩54,901 | ₩54,512 | ₩54,686 | -0.39% | 11만 |
|---|
| 2026.05.22 | ₩54,418 | ₩54,445 | ₩54,256 | ₩54,324 | -0.17% | 8.7만 |
|---|
| 2026.05.21 | ₩53,829 | ₩54,030 | ₩53,479 | ₩53,989 | +0.30% | 4.8만 |
|---|
| 2026.05.20 | ₩53,721 | ₩53,949 | ₩53,628 | ₩53,909 | +0.35% | 5.7만 |
|---|
| 2026.05.19 | ₩53,413 | ₩53,708 | ₩53,239 | ₩53,427 | +0.03% | 5만 |
|---|
| 2026.05.18 | ₩53,574 | ₩53,815 | ₩53,459 | ₩53,708 | +0.25% | 5.8만 |
|---|
| 2026.05.15 | ₩53,762 | ₩53,788 | ₩53,460 | ₩53,494 | -0.50% | 4.8만 |
|---|
| 2026.05.14 | ₩54,110 | ₩54,298 | ₩54,110 | ₩54,204 | +0.17% | 6.6만 |
|---|
| 2026.05.13 | ₩54,110 | ₩54,110 | ₩53,788 | ₩54,056 | -0.10% | 6.3만 |
|---|
| 2026.05.12 | ₩53,882 | ₩53,922 | ₩53,360 | ₩53,882 | 0.00% | 7.5만 |
|---|
| 2026.05.11 | ₩53,869 | ₩54,016 | ₩53,822 | ₩53,949 | +0.15% | 6.1만 |
|---|
| 2026.05.08 | ₩53,601 | ₩53,695 | ₩53,574 | ₩53,628 | +0.05% | 3.1만 |
|---|
| 2026.05.07 | ₩53,842 | ₩53,842 | ₩53,159 | ₩53,239 | -1.12% | 4.2만 |
|---|
| 2026.05.06 | ₩53,587 | ₩53,829 | ₩53,520 | ₩53,802 | +0.40% | 3.5만 |
|---|
| 2026.05.05 | ₩52,877 | ₩53,151 | ₩52,877 | ₩53,050 | +0.33% | 5.4만 |
|---|
| 2026.05.04 | ₩52,757 | ₩52,782 | ₩52,422 | ₩52,448 | -0.58% | 2.1만 |
|---|
| 2026.05.01 | ₩52,877 | ₩53,105 | ₩52,757 | ₩52,757 | -0.23% | 2.4만 |
|---|
| 2026.04.30 | ₩52,127 | ₩52,904 | ₩52,127 | ₩52,881 | +1.45% | 4.1만 |
|---|
| 2026.04.29 | ₩51,872 | ₩52,033 | ₩51,792 | ₩52,033 | +0.31% | 5만 |
|---|
| 2026.04.28 | ₩52,046 | ₩52,046 | ₩51,792 | ₩51,891 | -0.30% | 4.4만 |
|---|
| 2026.04.27 | ₩51,966 | ₩52,167 | ₩51,912 | ₩52,006 | +0.08% | 2.8만 |
|---|
| 2026.04.24 | ₩52,113 | ₩52,113 | ₩51,886 | ₩51,979 | -0.26% | 3.9만 |
|---|
| 2026.04.23 | ₩51,618 | ₩52,006 | ₩51,618 | ₩51,939 | +0.62% | 6.2만 |
|---|
| 2026.04.22 | ₩51,671 | ₩51,671 | ₩51,430 | ₩51,577 | -0.18% | 4.2만 |
|---|
| 2026.04.21 | ₩51,792 | ₩51,837 | ₩51,336 | ₩51,350 | -0.85% | 2.6만 |
|---|
| 2026.04.20 | ₩51,631 | ₩51,738 | ₩51,557 | ₩51,631 | 0.00% | 5.9만 |
|---|
| 2026.04.17 | ₩51,283 | ₩51,839 | ₩51,283 | ₩51,644 | +0.71% | 5.7만 |
|---|
| 2026.04.16 | ₩51,082 | ₩51,309 | ₩51,068 | ₩51,229 | +0.29% | 8만 |
|---|
| 2026.04.15 | ₩51,390 | ₩51,390 | ₩50,921 | ₩51,095 | -0.57% | 2.7만 |
|---|
| 2026.04.14 | ₩51,068 | ₩51,242 | ₩50,934 | ₩51,229 | +0.31% | 2.6만 |
|---|
| 2026.04.13 | ₩50,572 | ₩51,001 | ₩50,485 | ₩51,001 | +0.85% | 5만 |
|---|
| 2026.04.10 | ₩51,015 | ₩51,015 | ₩50,639 | ₩50,639 | -0.74% | 5.2만 |
|---|
| 2026.04.09 | ₩50,479 | ₩51,015 | ₩50,479 | ₩50,921 | +0.88% | 7.7만 |
|---|
| 2026.04.08 | ₩50,144 | ₩50,559 | ₩50,141 | ₩50,559 | +0.83% | 5.4만 |
|---|
| 2026.04.07 | ₩49,058 | ₩49,232 | ₩48,938 | ₩49,232 | +0.36% | 11.6만 |
|---|
| 2026.04.06 | ₩48,897 | ₩49,152 | ₩48,897 | ₩49,139 | +0.49% | 6.3만 |
|---|
| 2026.04.02 | ₩48,335 | ₩48,911 | ₩48,335 | ₩48,911 | +1.19% | 4.9만 |
|---|
| 2026.04.01 | ₩48,670 | ₩48,991 | ₩48,670 | ₩48,830 | +0.33% | 4.2만 |
|---|
| 2026.03.31 | ₩47,933 | ₩48,482 | ₩47,892 | ₩48,482 | +1.15% | 2.6만 |
|---|
| 2026.03.30 | ₩48,147 | ₩48,147 | ₩47,330 | ₩47,504 | -1.34% | 2.7만 |
|---|
| 2026.03.27 | ₩47,959 | ₩48,067 | ₩47,611 | ₩47,611 | -0.73% | 4.5만 |
|---|
| 2026.03.26 | ₩48,509 | ₩48,656 | ₩48,134 | ₩48,174 | -0.69% | 28.9만 |
|---|
| 2026.03.25 | ₩48,790 | ₩48,844 | ₩48,670 | ₩48,777 | -0.03% | 4.7만 |
|---|
| 2026.03.24 | ₩47,973 | ₩48,710 | ₩47,973 | ₩48,549 | +1.20% | 4.8만 |
|---|
| 2026.03.23 | ₩48,536 | ₩48,837 | ₩48,308 | ₩48,335 | -0.41% | 5.2만 |
|---|
| 2026.03.20 | ₩48,495 | ₩48,522 | ₩47,665 | ₩47,933 | -1.16% | 3.3만 |
|---|
| 2026.03.19 | ₩48,241 | ₩48,623 | ₩48,147 | ₩48,495 | +0.53% | 3.7만 |
|---|
| 2026.03.18 | ₩49,058 | ₩49,100 | ₩48,549 | ₩48,549 | -1.04% | 4.3만 |
|---|
| 2026.03.17 | ₩49,286 | ₩49,384 | ₩49,139 | ₩49,139 | -0.30% | 4.6만 |
|---|
| 2026.03.16 | ₩49,005 | ₩49,157 | ₩48,934 | ₩48,978 | -0.05% | 3.2만 |
|---|
| 2026.03.13 | ₩48,817 | ₩48,817 | ₩48,576 | ₩48,589 | -0.47% | 5.4만 |
|---|
| 2026.03.12 | ₩48,710 | ₩48,884 | ₩48,549 | ₩48,562 | -0.30% | 7.3만 |
|---|
| 2026.03.11 | ₩49,232 | ₩49,286 | ₩49,027 | ₩49,165 | -0.14% | 4.4만 |
|---|
| 2026.03.10 | ₩49,286 | ₩49,822 | ₩49,188 | ₩49,273 | -0.03% | 8만 |
|---|
| 2026.03.09 | ₩48,777 | ₩49,326 | ₩48,214 | ₩49,326 | +1.13% | 10만 |
|---|
| 2026.03.06 | ₩49,541 | ₩49,541 | ₩48,723 | ₩49,117 | -0.85% | 4.4만 |
|---|
| 2026.03.05 | ₩50,465 | ₩50,465 | ₩49,460 | ₩49,795 | -1.33% | 7.6만 |
|---|
| 2026.03.04 | ₩50,505 | ₩50,572 | ₩50,137 | ₩50,519 | +0.03% | 9.2만 |
|---|
| 2026.03.03 | ₩50,023 | ₩50,461 | ₩49,594 | ₩50,304 | +0.56% | 4.8만 |
|---|
| 2026.03.02 | ₩51,175 | ₩51,175 | ₩50,741 | ₩51,107 | -0.13% | 3.9만 |
|---|
| 2026.02.27 | ₩50,773 | ₩51,189 | ₩50,773 | ₩51,122 | +0.69% | 1.4만 |
|---|
| 2026.02.26 | ₩51,403 | ₩51,403 | ₩50,894 | ₩51,162 | -0.47% | 4만 |
|---|
| 2026.02.25 | ₩51,004 | ₩51,170 | ₩50,858 | ₩51,108 | +0.20% | 6.3만 |
|---|
| 2026.02.24 | ₩50,639 | ₩51,028 | ₩50,639 | ₩50,974 | +0.66% | 10.1만 |
|---|
| 2026.02.23 | ₩51,015 | ₩51,015 | ₩50,398 | ₩50,559 | -0.89% | 17.1만 |
|---|
| 2026.02.20 | ₩50,519 | ₩50,988 | ₩50,519 | ₩50,988 | +0.93% | 5.9만 |
|---|
| 2026.02.19 | ₩50,546 | ₩50,706 | ₩50,452 | ₩50,680 | +0.27% | 3.1만 |
|---|
| 2026.02.18 | ₩50,693 | ₩50,767 | ₩50,539 | ₩50,693 | 0.00% | 4.8만 |
|---|
| 2026.02.17 | ₩50,720 | ₩50,720 | ₩50,201 | ₩50,465 | -0.50% | 6.1만 |
|---|
| 2026.02.13 | ₩50,197 | ₩50,733 | ₩50,197 | ₩50,492 | +0.59% | 2.7만 |
|---|
| 2026.02.12 | ₩50,974 | ₩51,028 | ₩50,184 | ₩50,197 | -1.52% | 8.5만 |
|---|
| 2026.02.11 | ₩50,921 | ₩50,921 | ₩50,479 | ₩50,693 | -0.45% | 6.6만 |
|---|
| 2026.02.10 | ₩50,559 | ₩50,596 | ₩50,331 | ₩50,425 | -0.27% | 5.7만 |
|---|
| 2026.02.09 | ₩50,412 | ₩50,653 | ₩50,286 | ₩50,559 | +0.29% | 16.6만 |
|---|
| 2026.02.06 | ₩49,956 | ₩50,460 | ₩49,949 | ₩50,460 | +1.01% | 2.3만 |
|---|
| 2026.02.05 | ₩49,822 | ₩49,822 | ₩49,514 | ₩49,661 | -0.32% | 5.4만 |
|---|
| 2026.02.04 | ₩50,103 | ₩50,298 | ₩49,902 | ₩50,103 | 0.00% | 5만 |
|---|
| 2026.02.03 | ₩49,969 | ₩50,278 | ₩49,648 | ₩50,062 | +0.19% | 3.6만 |
|---|
| 2026.02.02 | ₩49,608 | ₩49,902 | ₩49,608 | ₩49,889 | +0.57% | 9.2만 |
|---|
| 2026.01.30 | ₩49,701 | ₩49,701 | ₩49,259 | ₩49,541 | -0.32% | 5만 |
|---|
| 2026.01.29 | ₩49,621 | ₩49,621 | ₩49,125 | ₩49,608 | -0.03% | 2.1만 |
|---|
| 2026.01.28 | ₩49,393 | ₩49,401 | ₩49,246 | ₩49,353 | -0.08% | 3.5만 |
|---|
| 2026.01.27 | ₩49,206 | ₩49,313 | ₩49,165 | ₩49,286 | +0.16% | 3.7만 |
|---|
| 2026.01.26 | ₩49,340 | ₩49,340 | ₩49,192 | ₩49,299 | -0.08% | 4만 |
|---|
| 2026.01.23 | ₩49,192 | ₩49,192 | ₩48,938 | ₩49,112 | -0.16% | 7.6만 |
|---|
| 2026.01.22 | ₩49,152 | ₩49,413 | ₩49,085 | ₩49,232 | +0.16% | 8.5만 |
|---|
| 2026.01.21 | ₩48,536 | ₩49,206 | ₩48,536 | ₩49,072 | +1.10% | 10.1만 |
|---|
| 2026.01.20 | ₩48,469 | ₩48,817 | ₩48,294 | ₩48,361 | -0.22% | 6.6만 |
|---|
| 2026.01.16 | ₩49,192 | ₩49,192 | ₩48,944 | ₩49,072 | -0.25% | 7.8만 |
|---|
| 2026.01.15 | ₩49,018 | ₩49,185 | ₩49,005 | ₩49,039 | +0.04% | 51.8만 |
|---|
| 2026.01.14 | ₩48,750 | ₩48,852 | ₩48,562 | ₩48,804 | +0.11% | 41.4만 |
|---|
| 2026.01.13 | ₩49,058 | ₩49,058 | ₩48,589 | ₩48,737 | -0.66% | 2.5만 |
|---|
| 2026.01.12 | ₩48,871 | ₩48,871 | ₩48,636 | ₩48,790 | -0.16% | 2.7만 |
|---|
| 2026.01.09 | ₩48,629 | ₩48,871 | ₩48,576 | ₩48,804 | +0.36% | 2.9만 |
|---|
| 2026.01.08 | ₩48,402 | ₩48,536 | ₩48,388 | ₩48,509 | +0.22% | 4.4만 |
|---|
| 2026.01.07 | ₩48,737 | ₩48,737 | ₩48,093 | ₩48,107 | -1.29% | 2.5만 |
|---|
| 2026.01.06 | ₩48,187 | ₩48,653 | ₩48,187 | ₩48,616 | +0.89% | 5.2만 |
|---|
| 2026.01.05 | ₩47,892 | ₩48,361 | ₩47,892 | ₩48,241 | +0.73% | 5.4만 |
|---|
| 2026.01.02 | ₩47,263 | ₩47,772 | ₩47,263 | ₩47,745 | +1.02% | 4.7만 |
|---|
| 2025.12.31 | ₩47,785 | ₩47,785 | ₩47,196 | ₩47,196 | -1.23% | 2.4만 |
|---|
| 2025.12.30 | ₩47,584 | ₩47,630 | ₩47,517 | ₩47,557 | -0.06% | 5.9만 |
|---|
| 2025.12.29 | ₩47,705 | ₩47,705 | ₩47,504 | ₩47,584 | -0.25% | 11.3만 |
|---|
| 2025.12.26 | ₩47,839 | ₩47,839 | ₩47,481 | ₩47,624 | -0.45% | 1.4만 |
|---|
| 2025.12.24 | ₩47,504 | ₩47,705 | ₩47,504 | ₩47,638 | +0.28% | 2만 |
|---|
| 2025.12.23 | ₩47,276 | ₩47,517 | ₩47,276 | ₩47,450 | +0.37% | 8.3만 |
|---|
| 2025.12.22 | ₩47,812 | ₩47,919 | ₩47,665 | ₩47,892 | +0.17% | 6.7만 |
|---|
| 2025.12.19 | ₩47,209 | ₩47,548 | ₩47,209 | ₩47,423 | +0.45% | 8.6만 |
|---|
| 2025.12.18 | ₩47,370 | ₩47,464 | ₩47,166 | ₩47,183 | -0.39% | 3.3만 |
|---|
| 2025.12.17 | ₩47,303 | ₩47,303 | ₩47,035 | ₩47,088 | -0.45% | 3.4만 |
|---|
| 2025.12.16 | ₩47,437 | ₩47,450 | ₩47,115 | ₩47,222 | -0.45% | 2.7만 |
|---|
| 2025.12.15 | ₩47,852 | ₩47,852 | ₩47,492 | ₩47,638 | -0.45% | 4.6만 |
|---|
| 2025.12.12 | ₩48,107 | ₩48,107 | ₩47,437 | ₩47,531 | -1.20% | 1.3만 |
|---|
| 2025.12.11 | ₩47,580 | ₩47,799 | ₩47,565 | ₩47,799 | +0.46% | 3.9만 |
|---|
| 2025.12.10 | ₩46,995 | ₩47,531 | ₩46,901 | ₩47,464 | +1.00% | 6.3만 |
|---|
| 2025.12.09 | ₩47,143 | ₩47,143 | ₩46,847 | ₩46,861 | -0.60% | 6.7만 |
|---|
| 2025.12.08 | ₩47,437 | ₩47,437 | ₩46,830 | ₩46,941 | -1.05% | 1.1만 |
|---|
| 2025.12.05 | ₩47,450 | ₩47,450 | ₩47,155 | ₩47,169 | -0.59% | 3.5만 |
|---|
| 2025.12.04 | ₩47,263 | ₩47,263 | ₩47,079 | ₩47,169 | -0.20% | 2.7만 |
|---|
| 2025.12.03 | ₩46,807 | ₩47,202 | ₩46,807 | ₩47,178 | +0.79% | 4.7만 |
|---|
| 2025.12.02 | ₩46,914 | ₩46,914 | ₩46,659 | ₩46,807 | -0.23% | 11.3만 |
|---|
| 2025.12.01 | ₩46,793 | ₩47,088 | ₩46,773 | ₩46,780 | -0.03% | 1.8만 |
|---|
| 2025.11.28 | ₩46,834 | ₩47,129 | ₩46,834 | ₩47,129 | +0.63% | 7.9천 |
|---|
| 2025.11.26 | ₩46,579 | ₩46,945 | ₩46,579 | ₩46,834 | +0.55% | 4.2만 |
|---|
| 2025.11.25 | ₩46,097 | ₩46,606 | ₩46,070 | ₩46,566 | +1.02% | 4.1만 |
|---|
| 2025.11.24 | ₩45,721 | ₩46,004 | ₩45,721 | ₩45,949 | +0.50% | 4.1만 |
|---|
| 2025.11.21 | ₩45,453 | ₩45,815 | ₩45,136 | ₩45,601 | +0.32% | 3.6만 |
|---|
| 2025.11.20 | ₩45,989 | ₩46,027 | ₩44,971 | ₩44,971 | -2.21% | 2.1만 |
|---|
| 2025.11.19 | ₩45,500 | ₩45,574 | ₩45,259 | ₩45,440 | -0.13% | 5.1만 |
|---|
| 2025.11.18 | ₩45,721 | ₩45,788 | ₩45,360 | ₩45,534 | -0.41% | 4.9만 |
|---|
| 2025.11.17 | ₩46,161 | ₩46,208 | ₩45,543 | ₩45,633 | -1.14% | 2.6만 |
|---|
| 2025.11.14 | ₩45,929 | ₩46,298 | ₩45,929 | ₩46,122 | +0.42% | 9.1만 |
|---|
| 2025.11.13 | ₩46,767 | ₩46,771 | ₩46,217 | ₩46,257 | -1.09% | 2.4만 |
|---|
| 2025.11.12 | ₩46,968 | ₩46,995 | ₩46,820 | ₩46,874 | -0.20% | 3.2만 |
|---|
| 2025.11.11 | ₩46,391 | ₩46,713 | ₩46,391 | ₩46,673 | +0.61% | 6.5만 |
|---|
| 2025.11.10 | ₩46,365 | ₩46,378 | ₩46,004 | ₩46,351 | -0.03% | 3.4만 |
|---|
| 2025.11.07 | ₩45,561 | ₩45,976 | ₩45,494 | ₩45,976 | +0.91% | 1.3만 |
|---|
| 2025.11.06 | ₩46,164 | ₩46,164 | ₩45,628 | ₩45,668 | -1.07% | 7.7만 |
|---|
| 2025.11.05 | ₩45,842 | ₩46,083 | ₩45,788 | ₩45,949 | +0.23% | 5.4만 |
|---|
| 2025.11.04 | ₩45,681 | ₩45,922 | ₩45,648 | ₩45,815 | +0.29% | 3.9만 |
|---|
| 2025.11.03 | ₩46,003 | ₩46,030 | ₩45,799 | ₩46,016 | +0.03% | 5.8만 |
|---|
| 2025.10.31 | ₩46,003 | ₩46,137 | ₩45,830 | ₩45,989 | -0.03% | 4.9만 |
|---|
| 2025.10.30 | ₩45,949 | ₩46,324 | ₩45,909 | ₩45,922 | -0.06% | 7.5만 |
|---|
| 2025.10.29 | ₩46,190 | ₩46,418 | ₩46,003 | ₩46,137 | -0.12% | 5.4만 |
|---|
| 2025.10.28 | ₩46,592 | ₩46,592 | ₩46,311 | ₩46,324 | -0.58% | 3.1만 |
|---|
| 2025.10.27 | ₩46,673 | ₩46,673 | ₩46,530 | ₩46,659 | -0.03% | 4.7만 |
|---|
| 2025.10.24 | ₩46,659 | ₩46,659 | ₩46,351 | ₩46,365 | -0.63% | 7.3만 |
|---|
| 2025.10.23 | ₩46,010 | ₩46,204 | ₩45,951 | ₩46,137 | +0.28% | 7.3만 |
|---|
| 2025.10.22 | ₩46,190 | ₩46,190 | ₩45,809 | ₩45,922 | -0.58% | 47.6만 |
|---|
| 2025.10.21 | ₩46,070 | ₩46,190 | ₩46,070 | ₩46,097 | +0.06% | 2.8만 |
|---|
| 2025.10.20 | ₩45,815 | ₩46,231 | ₩45,815 | ₩46,150 | +0.73% | 2.8만 |
|---|
| 2025.10.17 | ₩45,721 | ₩45,721 | ₩45,467 | ₩45,695 | -0.06% | 3.4만 |
|---|
| 2025.10.16 | ₩46,244 | ₩46,244 | ₩45,333 | ₩45,453 | -1.71% | 3.7만 |
|---|
| 2025.10.15 | ₩46,244 | ₩46,244 | ₩45,758 | ₩45,949 | -0.64% | 5.5만 |
|---|
| 2025.10.14 | ₩45,038 | ₩45,989 | ₩45,038 | ₩45,771 | +1.63% | 3.2만 |
|---|
| 2025.10.13 | ₩45,279 | ₩45,480 | ₩45,141 | ₩45,333 | +0.12% | 4.4만 |
|---|
| 2025.10.10 | ₩45,878 | ₩45,878 | ₩44,958 | ₩44,958 | -2.01% | 5.7만 |
|---|