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 | ₩57,055 | ₩57,417 | ₩57,055 | ₩57,350 | +0.52% | 6.7만 |
| 2026.10.08 | ₩56,694 | ₩57,042 | ₩56,654 | ₩57,002 | +0.54% | 12.7만 |
| 2026.10.07 | ₩56,961 | ₩56,961 | ₩56,667 | ₩56,841 | -0.21% | 10.9만 |
| 2026.10.06 | ₩56,935 | ₩57,135 | ₩56,908 | ₩57,069 | +0.24% | 10.4만 |
| 2026.10.05 | ₩56,506 | ₩56,861 | ₩56,395 | ₩56,774 | +0.47% | 6.7만 |
| 2026.10.02 | ₩56,480 | ₩56,600 | ₩56,399 | ₩56,547 | +0.12% | 13.2만 |
| 2026.10.01 | ₩56,145 | ₩56,252 | ₩55,810 | ₩56,199 | +0.10% | 21.5만 |
| 2026.09.30 | ₩56,573 | ₩56,679 | ₩56,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,225 |
| -0.62% |
| 19.6만 |
| 2026.09.29 | ₩56,547 | ₩56,600 | ₩56,359 | ₩56,520 | -0.05% | 8.9만 |
|---|
| 2026.09.28 | ₩56,868 | ₩56,935 | ₩56,654 | ₩56,654 | -0.38% | 13.4만 |
|---|
| 2026.09.25 | ₩56,854 | ₩57,243 | ₩56,817 | ₩57,189 | +0.59% | 8.7만 |
|---|
| 2026.09.24 | ₩56,828 | ₩57,002 | ₩56,734 | ₩56,881 | +0.09% | 28.4만 |
|---|
| 2026.09.23 | ₩57,149 | ₩57,229 | ₩56,935 | ₩56,961 | -0.33% | 6.8만 |
|---|
| 2026.09.22 | ₩57,457 | ₩57,457 | ₩57,095 | ₩57,216 | -0.42% | 7.9만 |
|---|
| 2026.09.21 | ₩57,216 | ₩57,532 | ₩57,111 | ₩57,443 | +0.40% | 7.2만 |
|---|
| 2026.09.18 | ₩57,095 | ₩57,095 | ₩56,846 | ₩56,988 | -0.19% | 6만 |
|---|
| 2026.09.17 | ₩57,336 | ₩57,336 | ₩56,961 | ₩57,202 | -0.23% | 7.8만 |
|---|
| 2026.09.16 | ₩57,350 | ₩57,350 | ₩56,466 | ₩56,801 | -0.96% | 6만 |
|---|
| 2026.09.15 | ₩57,403 | ₩57,403 | ₩57,216 | ₩57,376 | -0.05% | 5.9만 |
|---|
| 2026.09.14 | ₩57,564 | ₩57,607 | ₩57,350 | ₩57,457 | -0.19% | 9.8만 |
|---|
| 2026.09.11 | ₩57,644 | ₩57,704 | ₩57,495 | ₩57,657 | +0.02% | 16.5만 |
|---|
| 2026.09.10 | ₩57,202 | ₩57,241 | ₩57,055 | ₩57,149 | -0.09% | 8.5만 |
|---|
| 2026.09.09 | ₩57,390 | ₩57,430 | ₩57,216 | ₩57,269 | -0.21% | 7.7만 |
|---|
| 2026.09.08 | ₩57,644 | ₩57,716 | ₩57,457 | ₩57,524 | -0.21% | 17.3만 |
|---|
| 2026.09.04 | ₩58,046 | ₩58,046 | ₩57,838 | ₩57,838 | -0.36% | 4.6만 |
|---|
| 2026.09.03 | ₩57,965 | ₩58,260 | ₩57,842 | ₩58,233 | +0.46% | 5.3만 |
|---|
| 2026.09.02 | ₩57,537 | ₩57,791 | ₩57,494 | ₩57,738 | +0.35% | 5.5만 |
|---|
| 2026.09.01 | ₩57,443 | ₩57,621 | ₩57,295 | ₩57,443 | 0.00% | 7.7만 |
|---|
| 2026.08.31 | ₩57,631 | ₩57,631 | ₩57,419 | ₩57,510 | -0.21% | 6.9만 |
|---|
| 2026.08.28 | ₩57,764 | ₩57,925 | ₩57,657 | ₩57,751 | -0.02% | 5.6만 |
|---|
| 2026.08.27 | ₩57,631 | ₩57,684 | ₩57,443 | ₩57,617 | -0.02% | 23.7만 |
|---|
| 2026.08.26 | ₩57,831 | ₩58,019 | ₩57,831 | ₩57,938 | +0.19% | 12.8만 |
|---|
| 2026.08.25 | ₩57,898 | ₩57,898 | ₩57,671 | ₩57,858 | -0.07% | 6.9만 |
|---|
| 2026.08.24 | ₩57,698 | ₩57,898 | ₩57,671 | ₩57,845 | +0.26% | 5.8만 |
|---|
| 2026.08.21 | ₩57,644 | ₩57,736 | ₩57,537 | ₩57,657 | +0.02% | 5.4만 |
|---|
| 2026.08.20 | ₩57,671 | ₩57,865 | ₩57,363 | ₩57,390 | -0.49% | 7.1만 |
|---|
| 2026.08.19 | ₩58,019 | ₩58,246 | ₩57,831 | ₩57,872 | -0.25% | 6.4만 |
|---|
| 2026.08.18 | ₩57,925 | ₩57,955 | ₩57,791 | ₩57,818 | -0.18% | 8.9만 |
|---|
| 2026.08.17 | ₩58,099 | ₩58,099 | ₩57,791 | ₩57,818 | -0.48% | 20.5만 |
|---|
| 2026.08.14 | ₩58,179 | ₩58,260 | ₩57,979 | ₩58,233 | +0.09% | 5.4만 |
|---|
| 2026.08.13 | ₩58,246 | ₩58,353 | ₩58,019 | ₩58,126 | -0.21% | 9.3만 |
|---|
| 2026.08.12 | ₩58,206 | ₩58,206 | ₩57,985 | ₩58,126 | -0.14% | 4.8만 |
|---|
| 2026.08.11 | ₩58,286 | ₩58,313 | ₩58,074 | ₩58,086 | -0.34% | 10.3만 |
|---|
| 2026.08.10 | ₩58,032 | ₩58,286 | ₩58,032 | ₩58,206 | +0.30% | 4.1만 |
|---|
| 2026.08.07 | ₩58,019 | ₩58,129 | ₩57,845 | ₩58,112 | +0.16% | 5.3만 |
|---|
| 2026.08.06 | ₩58,286 | ₩58,286 | ₩57,831 | ₩57,965 | -0.55% | 5.7만 |
|---|
| 2026.08.05 | ₩58,260 | ₩58,260 | ₩57,807 | ₩57,965 | -0.51% | 4.4만 |
|---|
| 2026.08.04 | ₩57,577 | ₩58,099 | ₩57,289 | ₩58,046 | +0.81% | 16.3만 |
|---|
| 2026.08.03 | ₩57,202 | ₩57,497 | ₩57,202 | ₩57,483 | +0.49% | 4.9만 |
|---|
| 2026.07.31 | ₩56,895 | ₩57,189 | ₩56,620 | ₩57,028 | +0.24% | 5.8만 |
|---|
| 2026.07.30 | ₩56,627 | ₩56,801 | ₩56,239 | ₩56,747 | +0.21% | 7.1만 |
|---|
| 2026.07.29 | ₩57,350 | ₩57,350 | ₩56,319 | ₩56,373 | -1.70% | 11.4만 |
|---|
| 2026.07.28 | ₩57,095 | ₩57,216 | ₩57,015 | ₩57,095 | 0.00% | 10.3만 |
|---|
| 2026.07.27 | ₩56,828 | ₩57,201 | ₩56,593 | ₩56,761 | -0.12% | 8.6만 |
|---|
| 2026.07.24 | ₩56,426 | ₩56,734 | ₩56,426 | ₩56,680 | +0.45% | 4.8만 |
|---|
| 2026.07.23 | ₩56,105 | ₩56,439 | ₩56,092 | ₩56,239 | +0.24% | 5.3만 |
|---|
| 2026.07.22 | ₩56,453 | ₩56,627 | ₩56,399 | ₩56,506 | +0.09% | 7.2만 |
|---|
| 2026.07.21 | ₩56,239 | ₩56,426 | ₩55,971 | ₩56,413 | +0.31% | 11.2만 |
|---|
| 2026.07.20 | ₩56,506 | ₩56,506 | ₩56,038 | ₩56,078 | -0.76% | 5.3만 |
|---|
| 2026.07.17 | ₩56,560 | ₩56,680 | ₩56,199 | ₩56,265 | -0.52% | 7.1만 |
|---|
| 2026.07.16 | ₩56,386 | ₩56,627 | ₩56,359 | ₩56,533 | +0.26% | 8.4만 |
|---|
| 2026.07.15 | ₩56,185 | ₩56,330 | ₩56,132 | ₩56,292 | +0.19% | 7.9만 |
|---|
| 2026.07.14 | ₩56,453 | ₩56,573 | ₩56,158 | ₩56,212 | -0.43% | 7.2만 |
|---|
| 2026.07.13 | ₩56,453 | ₩56,573 | ₩56,346 | ₩56,439 | -0.02% | 5.8만 |
|---|
| 2026.07.10 | ₩56,319 | ₩56,439 | ₩56,158 | ₩56,413 | +0.17% | 9.4만 |
|---|
| 2026.07.09 | ₩56,199 | ₩56,292 | ₩56,051 | ₩56,225 | +0.05% | 11만 |
|---|
| 2026.07.08 | ₩56,346 | ₩56,346 | ₩55,938 | ₩56,092 | -0.45% | 9.3만 |
|---|
| 2026.07.07 | ₩56,707 | ₩56,734 | ₩56,473 | ₩56,560 | -0.26% | 6.4만 |
|---|
| 2026.07.06 | ₩56,547 | ₩56,587 | ₩56,346 | ₩56,573 | +0.05% | 4만 |
|---|
| 2026.07.02 | ₩56,118 | ₩56,386 | ₩55,974 | ₩56,386 | +0.48% | 5.6만 |
|---|
| 2026.07.01 | ₩55,784 | ₩56,112 | ₩55,650 | ₩55,851 | +0.12% | 4.5만 |
|---|
| 2026.06.30 | ₩55,891 | ₩55,924 | ₩55,636 | ₩55,784 | -0.19% | 8.6만 |
|---|
| 2026.06.29 | ₩55,770 | ₩55,770 | ₩55,436 | ₩55,717 | -0.10% | 8.8만 |
|---|
| 2026.06.26 | ₩55,436 | ₩55,677 | ₩55,255 | ₩55,409 | -0.05% | 8.6만 |
|---|
| 2026.06.25 | ₩55,717 | ₩55,931 | ₩55,529 | ₩55,583 | -0.24% | 8.4만 |
|---|
| 2026.06.24 | ₩55,235 | ₩55,516 | ₩55,061 | ₩55,248 | +0.02% | 34.5만 |
|---|
| 2026.06.23 | ₩55,074 | ₩55,396 | ₩54,866 | ₩55,222 | +0.27% | 434.6만 |
|---|
| 2026.06.22 | ₩55,570 | ₩55,797 | ₩55,570 | ₩55,797 | +0.41% | 3.2만 |
|---|
| 2026.06.18 | ₩55,784 | ₩55,784 | ₩55,382 | ₩55,503 | -0.50% | 5.7만 |
|---|
| 2026.06.17 | ₩55,476 | ₩55,757 | ₩55,048 | ₩55,168 | -0.55% | 7.6만 |
|---|
| 2026.06.16 | ₩55,837 | ₩55,897 | ₩55,528 | ₩55,570 | -0.48% | 4.4만 |
|---|
| 2026.06.15 | ₩55,757 | ₩55,931 | ₩55,663 | ₩55,744 | -0.02% | 8.1만 |
|---|
| 2026.06.12 | ₩55,007 | ₩55,460 | ₩54,874 | ₩55,329 | +0.58% | 5.5만 |
|---|
| 2026.06.11 | ₩54,164 | ₩54,898 | ₩54,057 | ₩54,713 | +1.01% | 5.8만 |
|---|
| 2026.06.10 | ₩54,365 | ₩54,536 | ₩53,816 | ₩53,843 | -0.96% | 5.7만 |
|---|
| 2026.06.09 | ₩54,566 | ₩54,673 | ₩53,616 | ₩54,325 | -0.44% | 5만 |
|---|
| 2026.06.08 | ₩54,325 | ₩54,444 | ₩54,137 | ₩54,151 | -0.32% | 3.4만 |
|---|
| 2026.06.05 | ₩54,659 | ₩54,659 | ₩53,903 | ₩54,004 | -1.20% | 6.1만 |
|---|
| 2026.06.04 | ₩54,566 | ₩54,887 | ₩54,566 | ₩54,860 | +0.54% | 3.7만 |
|---|
| 2026.06.03 | ₩54,472 | ₩54,579 | ₩54,392 | ₩54,405 | -0.12% | 5.2만 |
|---|
| 2026.06.02 | ₩53,937 | ₩54,432 | ₩53,937 | ₩54,432 | +0.92% | 5.1만 |
|---|
| 2026.06.01 | ₩54,258 | ₩54,258 | ₩53,889 | ₩54,017 | -0.44% | 5.8만 |
|---|
| 2026.05.29 | ₩54,579 | ₩54,579 | ₩54,258 | ₩54,325 | -0.47% | 13.5만 |
|---|
| 2026.05.28 | ₩54,378 | ₩54,606 | ₩54,211 | ₩54,459 | +0.15% | 10만 |
|---|
| 2026.05.27 | ₩54,793 | ₩54,793 | ₩54,378 | ₩54,485 | -0.56% | 9.2만 |
|---|
| 2026.05.26 | ₩54,833 | ₩54,833 | ₩54,445 | ₩54,619 | -0.39% | 11만 |
|---|
| 2026.05.22 | ₩54,352 | ₩54,378 | ₩54,190 | ₩54,258 | -0.17% | 8.7만 |
|---|
| 2026.05.21 | ₩53,763 | ₩53,963 | ₩53,413 | ₩53,923 | +0.30% | 4.8만 |
|---|
| 2026.05.20 | ₩53,656 | ₩53,883 | ₩53,562 | ₩53,843 | +0.35% | 5.7만 |
|---|
| 2026.05.19 | ₩53,348 | ₩53,642 | ₩53,174 | ₩53,361 | +0.03% | 5만 |
|---|
| 2026.05.18 | ₩53,508 | ₩53,749 | ₩53,393 | ₩53,642 | +0.25% | 5.8만 |
|---|
| 2026.05.15 | ₩53,696 | ₩53,723 | ₩53,395 | ₩53,428 | -0.50% | 4.8만 |
|---|
| 2026.05.14 | ₩54,044 | ₩54,231 | ₩54,044 | ₩54,137 | +0.17% | 6.6만 |
|---|
| 2026.05.13 | ₩54,044 | ₩54,044 | ₩53,723 | ₩53,990 | -0.10% | 6.3만 |
|---|
| 2026.05.12 | ₩53,816 | ₩53,856 | ₩53,294 | ₩53,816 | 0.00% | 7.5만 |
|---|
| 2026.05.11 | ₩53,803 | ₩53,950 | ₩53,756 | ₩53,883 | +0.15% | 6.1만 |
|---|
| 2026.05.08 | ₩53,535 | ₩53,629 | ₩53,508 | ₩53,562 | +0.05% | 3.1만 |
|---|
| 2026.05.07 | ₩53,776 | ₩53,776 | ₩53,094 | ₩53,174 | -1.12% | 4.2만 |
|---|
| 2026.05.06 | ₩53,522 | ₩53,763 | ₩53,455 | ₩53,736 | +0.40% | 3.5만 |
|---|
| 2026.05.05 | ₩52,812 | ₩53,086 | ₩52,812 | ₩52,985 | +0.33% | 5.4만 |
|---|
| 2026.05.04 | ₩52,692 | ₩52,717 | ₩52,357 | ₩52,384 | -0.58% | 2.1만 |
|---|
| 2026.05.01 | ₩52,812 | ₩53,040 | ₩52,692 | ₩52,692 | -0.23% | 2.4만 |
|---|
| 2026.04.30 | ₩52,063 | ₩52,839 | ₩52,063 | ₩52,816 | +1.45% | 4.1만 |
|---|
| 2026.04.29 | ₩51,809 | ₩51,969 | ₩51,728 | ₩51,969 | +0.31% | 5만 |
|---|
| 2026.04.28 | ₩51,983 | ₩51,983 | ₩51,728 | ₩51,827 | -0.30% | 4.4만 |
|---|
| 2026.04.27 | ₩51,902 | ₩52,103 | ₩51,849 | ₩51,943 | +0.08% | 2.8만 |
|---|
| 2026.04.24 | ₩52,050 | ₩52,050 | ₩51,822 | ₩51,916 | -0.26% | 3.9만 |
|---|
| 2026.04.23 | ₩51,554 | ₩51,943 | ₩51,554 | ₩51,876 | +0.62% | 6.2만 |
|---|
| 2026.04.22 | ₩51,608 | ₩51,608 | ₩51,367 | ₩51,514 | -0.18% | 4.2만 |
|---|
| 2026.04.21 | ₩51,728 | ₩51,774 | ₩51,273 | ₩51,287 | -0.85% | 2.6만 |
|---|
| 2026.04.20 | ₩51,568 | ₩51,675 | ₩51,494 | ₩51,568 | 0.00% | 5.9만 |
|---|
| 2026.04.17 | ₩51,220 | ₩51,775 | ₩51,220 | ₩51,581 | +0.71% | 5.7만 |
|---|
| 2026.04.16 | ₩51,019 | ₩51,247 | ₩51,006 | ₩51,166 | +0.29% | 8만 |
|---|
| 2026.04.15 | ₩51,327 | ₩51,327 | ₩50,858 | ₩51,032 | -0.57% | 2.7만 |
|---|
| 2026.04.14 | ₩51,006 | ₩51,180 | ₩50,872 | ₩51,166 | +0.31% | 2.6만 |
|---|
| 2026.04.13 | ₩50,510 | ₩50,939 | ₩50,423 | ₩50,939 | +0.85% | 5만 |
|---|
| 2026.04.10 | ₩50,952 | ₩50,952 | ₩50,577 | ₩50,577 | -0.74% | 5.2만 |
|---|
| 2026.04.09 | ₩50,417 | ₩50,952 | ₩50,417 | ₩50,858 | +0.88% | 7.7만 |
|---|
| 2026.04.08 | ₩50,082 | ₩50,497 | ₩50,080 | ₩50,497 | +0.83% | 5.4만 |
|---|
| 2026.04.07 | ₩48,998 | ₩49,172 | ₩48,878 | ₩49,172 | +0.36% | 11.6만 |
|---|
| 2026.04.06 | ₩48,837 | ₩49,092 | ₩48,837 | ₩49,078 | +0.49% | 6.3만 |
|---|
| 2026.04.02 | ₩48,275 | ₩48,851 | ₩48,275 | ₩48,851 | +1.19% | 4.9만 |
|---|
| 2026.04.01 | ₩48,610 | ₩48,931 | ₩48,610 | ₩48,771 | +0.33% | 4.2만 |
|---|
| 2026.03.31 | ₩47,874 | ₩48,423 | ₩47,834 | ₩48,423 | +1.15% | 2.6만 |
|---|
| 2026.03.30 | ₩48,088 | ₩48,088 | ₩47,272 | ₩47,446 | -1.34% | 2.7만 |
|---|
| 2026.03.27 | ₩47,901 | ₩48,008 | ₩47,553 | ₩47,553 | -0.73% | 4.5만 |
|---|
| 2026.03.26 | ₩48,449 | ₩48,597 | ₩48,075 | ₩48,115 | -0.69% | 28.9만 |
|---|
| 2026.03.25 | ₩48,730 | ₩48,784 | ₩48,610 | ₩48,717 | -0.03% | 4.7만 |
|---|
| 2026.03.24 | ₩47,914 | ₩48,650 | ₩47,914 | ₩48,490 | +1.20% | 4.8만 |
|---|
| 2026.03.23 | ₩48,476 | ₩48,777 | ₩48,249 | ₩48,275 | -0.41% | 5.2만 |
|---|
| 2026.03.20 | ₩48,436 | ₩48,463 | ₩47,606 | ₩47,874 | -1.16% | 3.3만 |
|---|
| 2026.03.19 | ₩48,182 | ₩48,563 | ₩48,088 | ₩48,436 | +0.53% | 3.7만 |
|---|
| 2026.03.18 | ₩48,998 | ₩49,040 | ₩48,490 | ₩48,490 | -1.04% | 4.3만 |
|---|
| 2026.03.17 | ₩49,226 | ₩49,323 | ₩49,078 | ₩49,078 | -0.30% | 4.6만 |
|---|
| 2026.03.16 | ₩48,945 | ₩49,097 | ₩48,874 | ₩48,918 | -0.05% | 3.2만 |
|---|
| 2026.03.13 | ₩48,757 | ₩48,757 | ₩48,516 | ₩48,530 | -0.47% | 5.4만 |
|---|
| 2026.03.12 | ₩48,650 | ₩48,824 | ₩48,490 | ₩48,503 | -0.30% | 7.3만 |
|---|
| 2026.03.11 | ₩49,172 | ₩49,226 | ₩48,967 | ₩49,105 | -0.14% | 4.4만 |
|---|
| 2026.03.10 | ₩49,226 | ₩49,761 | ₩49,128 | ₩49,212 | -0.03% | 8만 |
|---|
| 2026.03.09 | ₩48,717 | ₩49,266 | ₩48,155 | ₩49,266 | +1.13% | 10만 |
|---|
| 2026.03.06 | ₩49,480 | ₩49,480 | ₩48,663 | ₩49,057 | -0.85% | 4.4만 |
|---|
| 2026.03.05 | ₩50,403 | ₩50,403 | ₩49,400 | ₩49,734 | -1.33% | 7.6만 |
|---|
| 2026.03.04 | ₩50,444 | ₩50,510 | ₩50,075 | ₩50,457 | +0.03% | 9.2만 |
|---|
| 2026.03.03 | ₩49,962 | ₩50,399 | ₩49,533 | ₩50,243 | +0.56% | 4.8만 |
|---|
| 2026.03.02 | ₩51,113 | ₩51,113 | ₩50,679 | ₩51,044 | -0.13% | 3.9만 |
|---|
| 2026.02.27 | ₩50,711 | ₩51,126 | ₩50,711 | ₩51,059 | +0.69% | 1.4만 |
|---|
| 2026.02.26 | ₩51,340 | ₩51,340 | ₩50,832 | ₩51,099 | -0.47% | 4만 |
|---|
| 2026.02.25 | ₩50,941 | ₩51,107 | ₩50,796 | ₩51,046 | +0.20% | 6.3만 |
|---|
| 2026.02.24 | ₩50,577 | ₩50,966 | ₩50,577 | ₩50,912 | +0.66% | 10.1만 |
|---|
| 2026.02.23 | ₩50,952 | ₩50,952 | ₩50,336 | ₩50,497 | -0.89% | 17.1만 |
|---|
| 2026.02.20 | ₩50,457 | ₩50,925 | ₩50,457 | ₩50,925 | +0.93% | 5.9만 |
|---|
| 2026.02.19 | ₩50,484 | ₩50,644 | ₩50,390 | ₩50,618 | +0.27% | 3.1만 |
|---|
| 2026.02.18 | ₩50,631 | ₩50,705 | ₩50,477 | ₩50,631 | 0.00% | 4.8만 |
|---|
| 2026.02.17 | ₩50,658 | ₩50,658 | ₩50,140 | ₩50,403 | -0.50% | 6.1만 |
|---|
| 2026.02.13 | ₩50,136 | ₩50,671 | ₩50,136 | ₩50,430 | +0.59% | 2.7만 |
|---|
| 2026.02.12 | ₩50,912 | ₩50,966 | ₩50,122 | ₩50,136 | -1.52% | 8.5만 |
|---|
| 2026.02.11 | ₩50,858 | ₩50,858 | ₩50,417 | ₩50,631 | -0.45% | 6.6만 |
|---|
| 2026.02.10 | ₩50,497 | ₩50,535 | ₩50,270 | ₩50,363 | -0.27% | 5.7만 |
|---|
| 2026.02.09 | ₩50,350 | ₩50,591 | ₩50,224 | ₩50,497 | +0.29% | 16.6만 |
|---|
| 2026.02.06 | ₩49,895 | ₩50,398 | ₩49,888 | ₩50,398 | +1.01% | 2.3만 |
|---|
| 2026.02.05 | ₩49,761 | ₩49,761 | ₩49,453 | ₩49,600 | -0.32% | 5.4만 |
|---|
| 2026.02.04 | ₩50,042 | ₩50,236 | ₩49,841 | ₩50,042 | 0.00% | 5만 |
|---|
| 2026.02.03 | ₩49,908 | ₩50,216 | ₩49,587 | ₩50,001 | +0.19% | 3.6만 |
|---|
| 2026.02.02 | ₩49,547 | ₩49,841 | ₩49,547 | ₩49,828 | +0.57% | 9.2만 |
|---|
| 2026.01.30 | ₩49,641 | ₩49,641 | ₩49,199 | ₩49,480 | -0.32% | 5만 |
|---|
| 2026.01.29 | ₩49,560 | ₩49,560 | ₩49,065 | ₩49,547 | -0.03% | 2.1만 |
|---|
| 2026.01.28 | ₩49,333 | ₩49,341 | ₩49,185 | ₩49,293 | -0.08% | 3.5만 |
|---|
| 2026.01.27 | ₩49,145 | ₩49,252 | ₩49,105 | ₩49,226 | +0.16% | 3.7만 |
|---|
| 2026.01.26 | ₩49,279 | ₩49,279 | ₩49,132 | ₩49,239 | -0.08% | 4만 |
|---|
| 2026.01.23 | ₩49,132 | ₩49,132 | ₩48,878 | ₩49,052 | -0.16% | 7.6만 |
|---|
| 2026.01.22 | ₩49,092 | ₩49,353 | ₩49,025 | ₩49,172 | +0.16% | 8.5만 |
|---|
| 2026.01.21 | ₩48,476 | ₩49,145 | ₩48,476 | ₩49,011 | +1.10% | 10.1만 |
|---|
| 2026.01.20 | ₩48,409 | ₩48,757 | ₩48,235 | ₩48,302 | -0.22% | 6.6만 |
|---|
| 2026.01.16 | ₩49,132 | ₩49,132 | ₩48,884 | ₩49,011 | -0.25% | 7.8만 |
|---|
| 2026.01.15 | ₩48,958 | ₩49,125 | ₩48,945 | ₩48,979 | +0.04% | 51.8만 |
|---|
| 2026.01.14 | ₩48,690 | ₩48,792 | ₩48,503 | ₩48,744 | +0.11% | 41.4만 |
|---|
| 2026.01.13 | ₩48,998 | ₩48,998 | ₩48,530 | ₩48,677 | -0.66% | 2.5만 |
|---|
| 2026.01.12 | ₩48,811 | ₩48,811 | ₩48,576 | ₩48,730 | -0.16% | 2.7만 |
|---|
| 2026.01.09 | ₩48,570 | ₩48,811 | ₩48,516 | ₩48,744 | +0.36% | 2.9만 |
|---|
| 2026.01.08 | ₩48,342 | ₩48,476 | ₩48,329 | ₩48,449 | +0.22% | 4.4만 |
|---|
| 2026.01.07 | ₩48,677 | ₩48,677 | ₩48,034 | ₩48,048 | -1.29% | 2.5만 |
|---|
| 2026.01.06 | ₩48,128 | ₩48,594 | ₩48,128 | ₩48,556 | +0.89% | 5.2만 |
|---|
| 2026.01.05 | ₩47,834 | ₩48,302 | ₩47,834 | ₩48,182 | +0.73% | 5.4만 |
|---|
| 2026.01.02 | ₩47,205 | ₩47,713 | ₩47,205 | ₩47,686 | +1.02% | 4.7만 |
|---|
| 2025.12.31 | ₩47,727 | ₩47,727 | ₩47,138 | ₩47,138 | -1.23% | 2.4만 |
|---|
| 2025.12.30 | ₩47,526 | ₩47,571 | ₩47,459 | ₩47,499 | -0.06% | 5.9만 |
|---|
| 2025.12.29 | ₩47,646 | ₩47,646 | ₩47,446 | ₩47,526 | -0.25% | 11.3만 |
|---|
| 2025.12.26 | ₩47,780 | ₩47,780 | ₩47,423 | ₩47,566 | -0.45% | 1.4만 |
|---|
| 2025.12.24 | ₩47,446 | ₩47,646 | ₩47,446 | ₩47,579 | +0.28% | 2만 |
|---|
| 2025.12.23 | ₩47,218 | ₩47,459 | ₩47,218 | ₩47,392 | +0.37% | 8.3만 |
|---|
| 2025.12.22 | ₩47,753 | ₩47,860 | ₩47,606 | ₩47,834 | +0.17% | 6.7만 |
|---|
| 2025.12.19 | ₩47,151 | ₩47,490 | ₩47,151 | ₩47,365 | +0.45% | 8.6만 |
|---|
| 2025.12.18 | ₩47,312 | ₩47,405 | ₩47,108 | ₩47,126 | -0.39% | 3.3만 |
|---|
| 2025.12.17 | ₩47,245 | ₩47,245 | ₩46,977 | ₩47,031 | -0.45% | 3.4만 |
|---|
| 2025.12.16 | ₩47,379 | ₩47,392 | ₩47,057 | ₩47,165 | -0.45% | 2.7만 |
|---|
| 2025.12.15 | ₩47,794 | ₩47,794 | ₩47,434 | ₩47,579 | -0.45% | 4.6만 |
|---|
| 2025.12.12 | ₩48,048 | ₩48,048 | ₩47,379 | ₩47,472 | -1.20% | 1.3만 |
|---|
| 2025.12.11 | ₩47,522 | ₩47,740 | ₩47,507 | ₩47,740 | +0.46% | 3.9만 |
|---|
| 2025.12.10 | ₩46,937 | ₩47,472 | ₩46,843 | ₩47,405 | +1.00% | 6.3만 |
|---|
| 2025.12.09 | ₩47,086 | ₩47,086 | ₩46,790 | ₩46,803 | -0.60% | 6.7만 |
|---|
| 2025.12.08 | ₩47,379 | ₩47,379 | ₩46,772 | ₩46,883 | -1.05% | 1.1만 |
|---|
| 2025.12.05 | ₩47,392 | ₩47,392 | ₩47,098 | ₩47,111 | -0.59% | 3.5만 |
|---|
| 2025.12.04 | ₩47,205 | ₩47,205 | ₩47,021 | ₩47,111 | -0.20% | 2.7만 |
|---|
| 2025.12.03 | ₩46,750 | ₩47,144 | ₩46,750 | ₩47,120 | +0.79% | 4.7만 |
|---|
| 2025.12.02 | ₩46,857 | ₩46,857 | ₩46,602 | ₩46,750 | -0.23% | 11.3만 |
|---|
| 2025.12.01 | ₩46,736 | ₩47,031 | ₩46,716 | ₩46,723 | -0.03% | 1.8만 |
|---|
| 2025.11.28 | ₩46,776 | ₩47,071 | ₩46,776 | ₩47,071 | +0.63% | 7.9천 |
|---|
| 2025.11.26 | ₩46,522 | ₩46,887 | ₩46,522 | ₩46,776 | +0.55% | 4.2만 |
|---|
| 2025.11.25 | ₩46,040 | ₩46,549 | ₩46,014 | ₩46,509 | +1.02% | 4.1만 |
|---|
| 2025.11.24 | ₩45,666 | ₩45,948 | ₩45,666 | ₩45,893 | +0.50% | 4.1만 |
|---|
| 2025.11.21 | ₩45,398 | ₩45,759 | ₩45,081 | ₩45,545 | +0.32% | 3.6만 |
|---|
| 2025.11.20 | ₩45,933 | ₩45,971 | ₩44,916 | ₩44,916 | -2.21% | 2.1만 |
|---|
| 2025.11.19 | ₩45,445 | ₩45,518 | ₩45,204 | ₩45,384 | -0.13% | 5.1만 |
|---|
| 2025.11.18 | ₩45,666 | ₩45,732 | ₩45,304 | ₩45,478 | -0.41% | 4.9만 |
|---|
| 2025.11.17 | ₩46,105 | ₩46,151 | ₩45,488 | ₩45,577 | -1.14% | 2.6만 |
|---|
| 2025.11.14 | ₩45,873 | ₩46,241 | ₩45,873 | ₩46,066 | +0.42% | 9.1만 |
|---|
| 2025.11.13 | ₩46,709 | ₩46,713 | ₩46,161 | ₩46,201 | -1.09% | 2.4만 |
|---|
| 2025.11.12 | ₩46,910 | ₩46,937 | ₩46,763 | ₩46,817 | -0.20% | 3.2만 |
|---|
| 2025.11.11 | ₩46,335 | ₩46,656 | ₩46,335 | ₩46,616 | +0.61% | 6.5만 |
|---|
| 2025.11.10 | ₩46,308 | ₩46,321 | ₩45,948 | ₩46,295 | -0.03% | 3.4만 |
|---|
| 2025.11.07 | ₩45,505 | ₩45,920 | ₩45,438 | ₩45,920 | +0.91% | 1.3만 |
|---|
| 2025.11.06 | ₩46,107 | ₩46,107 | ₩45,572 | ₩45,612 | -1.07% | 7.7만 |
|---|
| 2025.11.05 | ₩45,786 | ₩46,027 | ₩45,732 | ₩45,893 | +0.23% | 5.4만 |
|---|
| 2025.11.04 | ₩45,625 | ₩45,866 | ₩45,592 | ₩45,759 | +0.29% | 3.9만 |
|---|
| 2025.11.03 | ₩45,947 | ₩45,973 | ₩45,743 | ₩45,960 | +0.03% | 5.8만 |
|---|
| 2025.10.31 | ₩45,947 | ₩46,080 | ₩45,774 | ₩45,933 | -0.03% | 4.9만 |
|---|
| 2025.10.30 | ₩45,893 | ₩46,268 | ₩45,853 | ₩45,866 | -0.06% | 7.5만 |
|---|
| 2025.10.29 | ₩46,134 | ₩46,361 | ₩45,947 | ₩46,080 | -0.12% | 5.4만 |
|---|
| 2025.10.28 | ₩46,535 | ₩46,535 | ₩46,254 | ₩46,268 | -0.58% | 3.1만 |
|---|
| 2025.10.27 | ₩46,616 | ₩46,616 | ₩46,473 | ₩46,602 | -0.03% | 4.7만 |
|---|
| 2025.10.24 | ₩46,602 | ₩46,602 | ₩46,295 | ₩46,308 | -0.63% | 7.3만 |
|---|
| 2025.10.23 | ₩45,953 | ₩46,147 | ₩45,894 | ₩46,080 | +0.28% | 7.3만 |
|---|
| 2025.10.22 | ₩46,134 | ₩46,134 | ₩45,753 | ₩45,866 | -0.58% | 47.6만 |
|---|
| 2025.10.21 | ₩46,014 | ₩46,134 | ₩46,014 | ₩46,040 | +0.06% | 2.8만 |
|---|
| 2025.10.20 | ₩45,759 | ₩46,174 | ₩45,759 | ₩46,094 | +0.73% | 2.8만 |
|---|
| 2025.10.17 | ₩45,666 | ₩45,666 | ₩45,411 | ₩45,639 | -0.06% | 3.4만 |
|---|
| 2025.10.16 | ₩46,187 | ₩46,187 | ₩45,277 | ₩45,398 | -1.71% | 3.7만 |
|---|
| 2025.10.15 | ₩46,187 | ₩46,187 | ₩45,702 | ₩45,893 | -0.64% | 5.5만 |
|---|
| 2025.10.14 | ₩44,983 | ₩45,933 | ₩44,983 | ₩45,715 | +1.63% | 3.2만 |
|---|
| 2025.10.13 | ₩45,224 | ₩45,425 | ₩45,086 | ₩45,277 | +0.12% | 4.4만 |
|---|
| 2025.10.10 | ₩45,822 | ₩45,822 | ₩44,903 | ₩44,903 | -2.01% | 5.7만 |
|---|