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 | ₩57,068 | ₩57,429 | ₩57,068 | ₩57,362 | +0.52% | 6.7만 |
| 2026.10.08 | ₩56,706 | ₩57,055 | ₩56,666 | ₩57,014 | +0.54% | 12.7만 |
| 2026.10.07 | ₩56,974 | ₩56,974 | ₩56,680 | ₩56,854 | -0.21% | 10.9만 |
| 2026.10.06 | ₩56,947 | ₩57,148 | ₩56,921 | ₩57,081 | +0.24% | 10.4만 |
| 2026.10.05 | ₩56,519 | ₩56,874 | ₩56,408 | ₩56,787 | +0.47% | 6.7만 |
| 2026.10.02 | ₩56,492 | ₩56,613 | ₩56,412 | ₩56,559 | +0.12% | 13.2만 |
| 2026.10.01 | ₩56,158 | ₩56,265 | ₩55,823 | ₩56,211 | +0.10% | 21.5만 |
| 2026.09.30 | ₩56,586 | ₩56,692 | ₩56,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,238 |
| -0.62% |
| 19.6만 |
| 2026.09.29 | ₩56,559 | ₩56,613 | ₩56,372 | ₩56,532 | -0.05% | 8.9만 |
|---|
| 2026.09.28 | ₩56,881 | ₩56,947 | ₩56,666 | ₩56,666 | -0.38% | 13.4만 |
|---|
| 2026.09.25 | ₩56,867 | ₩57,255 | ₩56,830 | ₩57,202 | +0.59% | 8.7만 |
|---|
| 2026.09.24 | ₩56,840 | ₩57,014 | ₩56,747 | ₩56,894 | +0.09% | 28.4만 |
|---|
| 2026.09.23 | ₩57,162 | ₩57,242 | ₩56,947 | ₩56,974 | -0.33% | 6.8만 |
|---|
| 2026.09.22 | ₩57,470 | ₩57,470 | ₩57,108 | ₩57,229 | -0.42% | 7.9만 |
|---|
| 2026.09.21 | ₩57,229 | ₩57,544 | ₩57,124 | ₩57,456 | +0.40% | 7.2만 |
|---|
| 2026.09.18 | ₩57,108 | ₩57,108 | ₩56,859 | ₩57,001 | -0.19% | 6만 |
|---|
| 2026.09.17 | ₩57,349 | ₩57,349 | ₩56,974 | ₩57,215 | -0.23% | 7.8만 |
|---|
| 2026.09.16 | ₩57,362 | ₩57,362 | ₩56,479 | ₩56,814 | -0.96% | 6만 |
|---|
| 2026.09.15 | ₩57,416 | ₩57,416 | ₩57,229 | ₩57,389 | -0.05% | 5.9만 |
|---|
| 2026.09.14 | ₩57,577 | ₩57,619 | ₩57,362 | ₩57,470 | -0.19% | 9.8만 |
|---|
| 2026.09.11 | ₩57,657 | ₩57,717 | ₩57,508 | ₩57,670 | +0.02% | 16.5만 |
|---|
| 2026.09.10 | ₩57,215 | ₩57,254 | ₩57,068 | ₩57,162 | -0.09% | 8.5만 |
|---|
| 2026.09.09 | ₩57,403 | ₩57,443 | ₩57,229 | ₩57,282 | -0.21% | 7.7만 |
|---|
| 2026.09.08 | ₩57,657 | ₩57,729 | ₩57,470 | ₩57,536 | -0.21% | 17.3만 |
|---|
| 2026.09.04 | ₩58,059 | ₩58,059 | ₩57,851 | ₩57,851 | -0.36% | 4.6만 |
|---|
| 2026.09.03 | ₩57,978 | ₩58,273 | ₩57,855 | ₩58,246 | +0.46% | 5.3만 |
|---|
| 2026.09.02 | ₩57,550 | ₩57,804 | ₩57,507 | ₩57,751 | +0.35% | 5.5만 |
|---|
| 2026.09.01 | ₩57,456 | ₩57,634 | ₩57,308 | ₩57,456 | 0.00% | 7.7만 |
|---|
| 2026.08.31 | ₩57,644 | ₩57,644 | ₩57,432 | ₩57,523 | -0.21% | 6.9만 |
|---|
| 2026.08.28 | ₩57,777 | ₩57,938 | ₩57,670 | ₩57,764 | -0.02% | 5.6만 |
|---|
| 2026.08.27 | ₩57,644 | ₩57,697 | ₩57,456 | ₩57,630 | -0.02% | 23.7만 |
|---|
| 2026.08.26 | ₩57,844 | ₩58,032 | ₩57,844 | ₩57,951 | +0.19% | 12.8만 |
|---|
| 2026.08.25 | ₩57,911 | ₩57,911 | ₩57,684 | ₩57,871 | -0.07% | 6.9만 |
|---|
| 2026.08.24 | ₩57,710 | ₩57,911 | ₩57,684 | ₩57,858 | +0.26% | 5.8만 |
|---|
| 2026.08.21 | ₩57,657 | ₩57,749 | ₩57,550 | ₩57,670 | +0.02% | 5.4만 |
|---|
| 2026.08.20 | ₩57,684 | ₩57,878 | ₩57,376 | ₩57,403 | -0.49% | 7.1만 |
|---|
| 2026.08.19 | ₩58,032 | ₩58,259 | ₩57,844 | ₩57,885 | -0.25% | 6.4만 |
|---|
| 2026.08.18 | ₩57,938 | ₩57,968 | ₩57,804 | ₩57,831 | -0.18% | 8.9만 |
|---|
| 2026.08.17 | ₩58,112 | ₩58,112 | ₩57,804 | ₩57,831 | -0.48% | 20.5만 |
|---|
| 2026.08.14 | ₩58,192 | ₩58,273 | ₩57,992 | ₩58,246 | +0.09% | 5.4만 |
|---|
| 2026.08.13 | ₩58,259 | ₩58,366 | ₩58,032 | ₩58,139 | -0.21% | 9.3만 |
|---|
| 2026.08.12 | ₩58,219 | ₩58,219 | ₩57,998 | ₩58,139 | -0.14% | 4.8만 |
|---|
| 2026.08.11 | ₩58,300 | ₩58,326 | ₩58,087 | ₩58,099 | -0.34% | 10.3만 |
|---|
| 2026.08.10 | ₩58,045 | ₩58,300 | ₩58,045 | ₩58,219 | +0.30% | 4.1만 |
|---|
| 2026.08.07 | ₩58,032 | ₩58,142 | ₩57,858 | ₩58,125 | +0.16% | 5.3만 |
|---|
| 2026.08.06 | ₩58,300 | ₩58,300 | ₩57,844 | ₩57,978 | -0.55% | 5.7만 |
|---|
| 2026.08.05 | ₩58,273 | ₩58,273 | ₩57,820 | ₩57,978 | -0.51% | 4.4만 |
|---|
| 2026.08.04 | ₩57,590 | ₩58,112 | ₩57,302 | ₩58,059 | +0.81% | 16.3만 |
|---|
| 2026.08.03 | ₩57,215 | ₩57,510 | ₩57,215 | ₩57,496 | +0.49% | 4.9만 |
|---|
| 2026.07.31 | ₩56,907 | ₩57,202 | ₩56,633 | ₩57,041 | +0.24% | 5.8만 |
|---|
| 2026.07.30 | ₩56,640 | ₩56,814 | ₩56,251 | ₩56,760 | +0.21% | 7.1만 |
|---|
| 2026.07.29 | ₩57,362 | ₩57,362 | ₩56,332 | ₩56,385 | -1.70% | 11.4만 |
|---|
| 2026.07.28 | ₩57,108 | ₩57,229 | ₩57,028 | ₩57,108 | 0.00% | 10.3만 |
|---|
| 2026.07.27 | ₩56,840 | ₩57,214 | ₩56,606 | ₩56,773 | -0.12% | 8.6만 |
|---|
| 2026.07.24 | ₩56,439 | ₩56,747 | ₩56,439 | ₩56,693 | +0.45% | 4.8만 |
|---|
| 2026.07.23 | ₩56,117 | ₩56,452 | ₩56,104 | ₩56,251 | +0.24% | 5.3만 |
|---|
| 2026.07.22 | ₩56,466 | ₩56,640 | ₩56,412 | ₩56,519 | +0.09% | 7.2만 |
|---|
| 2026.07.21 | ₩56,251 | ₩56,439 | ₩55,984 | ₩56,425 | +0.31% | 11.2만 |
|---|
| 2026.07.20 | ₩56,519 | ₩56,519 | ₩56,051 | ₩56,091 | -0.76% | 5.3만 |
|---|
| 2026.07.17 | ₩56,573 | ₩56,693 | ₩56,211 | ₩56,278 | -0.52% | 7.1만 |
|---|
| 2026.07.16 | ₩56,399 | ₩56,640 | ₩56,372 | ₩56,546 | +0.26% | 8.4만 |
|---|
| 2026.07.15 | ₩56,198 | ₩56,342 | ₩56,144 | ₩56,305 | +0.19% | 7.9만 |
|---|
| 2026.07.14 | ₩56,466 | ₩56,586 | ₩56,171 | ₩56,225 | -0.43% | 7.2만 |
|---|
| 2026.07.13 | ₩56,466 | ₩56,586 | ₩56,358 | ₩56,452 | -0.02% | 5.8만 |
|---|
| 2026.07.10 | ₩56,332 | ₩56,452 | ₩56,171 | ₩56,425 | +0.17% | 9.4만 |
|---|
| 2026.07.09 | ₩56,211 | ₩56,305 | ₩56,064 | ₩56,238 | +0.05% | 11만 |
|---|
| 2026.07.08 | ₩56,358 | ₩56,358 | ₩55,950 | ₩56,104 | -0.45% | 9.3만 |
|---|
| 2026.07.07 | ₩56,720 | ₩56,747 | ₩56,486 | ₩56,573 | -0.26% | 6.4만 |
|---|
| 2026.07.06 | ₩56,559 | ₩56,599 | ₩56,358 | ₩56,586 | +0.05% | 4만 |
|---|
| 2026.07.02 | ₩56,131 | ₩56,399 | ₩55,986 | ₩56,399 | +0.48% | 5.6만 |
|---|
| 2026.07.01 | ₩55,796 | ₩56,124 | ₩55,662 | ₩55,863 | +0.12% | 4.5만 |
|---|
| 2026.06.30 | ₩55,903 | ₩55,937 | ₩55,649 | ₩55,796 | -0.19% | 8.6만 |
|---|
| 2026.06.29 | ₩55,783 | ₩55,783 | ₩55,448 | ₩55,729 | -0.10% | 8.8만 |
|---|
| 2026.06.26 | ₩55,448 | ₩55,689 | ₩55,267 | ₩55,421 | -0.05% | 8.6만 |
|---|
| 2026.06.25 | ₩55,729 | ₩55,943 | ₩55,542 | ₩55,595 | -0.24% | 8.4만 |
|---|
| 2026.06.24 | ₩55,247 | ₩55,528 | ₩55,073 | ₩55,261 | +0.02% | 34.5만 |
|---|
| 2026.06.23 | ₩55,087 | ₩55,408 | ₩54,878 | ₩55,234 | +0.27% | 434.6만 |
|---|
| 2026.06.22 | ₩55,582 | ₩55,810 | ₩55,582 | ₩55,810 | +0.41% | 3.2만 |
|---|
| 2026.06.18 | ₩55,796 | ₩55,796 | ₩55,395 | ₩55,515 | -0.50% | 5.7만 |
|---|
| 2026.06.17 | ₩55,488 | ₩55,769 | ₩55,060 | ₩55,180 | -0.55% | 7.6만 |
|---|
| 2026.06.16 | ₩55,850 | ₩55,910 | ₩55,540 | ₩55,582 | -0.48% | 4.4만 |
|---|
| 2026.06.15 | ₩55,769 | ₩55,943 | ₩55,676 | ₩55,756 | -0.02% | 8.1만 |
|---|
| 2026.06.12 | ₩55,020 | ₩55,472 | ₩54,886 | ₩55,341 | +0.58% | 5.5만 |
|---|
| 2026.06.11 | ₩54,176 | ₩54,910 | ₩54,069 | ₩54,725 | +1.01% | 5.8만 |
|---|
| 2026.06.10 | ₩54,377 | ₩54,549 | ₩53,828 | ₩53,855 | -0.96% | 5.7만 |
|---|
| 2026.06.09 | ₩54,578 | ₩54,685 | ₩53,628 | ₩54,337 | -0.44% | 5만 |
|---|
| 2026.06.08 | ₩54,337 | ₩54,456 | ₩54,150 | ₩54,163 | -0.32% | 3.4만 |
|---|
| 2026.06.05 | ₩54,672 | ₩54,672 | ₩53,915 | ₩54,016 | -1.20% | 6.1만 |
|---|
| 2026.06.04 | ₩54,578 | ₩54,899 | ₩54,578 | ₩54,872 | +0.54% | 3.7만 |
|---|
| 2026.06.03 | ₩54,484 | ₩54,591 | ₩54,404 | ₩54,417 | -0.12% | 5.2만 |
|---|
| 2026.06.02 | ₩53,949 | ₩54,444 | ₩53,949 | ₩54,444 | +0.92% | 5.1만 |
|---|
| 2026.06.01 | ₩54,270 | ₩54,270 | ₩53,901 | ₩54,029 | -0.44% | 5.8만 |
|---|
| 2026.05.29 | ₩54,591 | ₩54,591 | ₩54,270 | ₩54,337 | -0.47% | 13.5만 |
|---|
| 2026.05.28 | ₩54,391 | ₩54,618 | ₩54,223 | ₩54,471 | +0.15% | 10만 |
|---|
| 2026.05.27 | ₩54,806 | ₩54,806 | ₩54,391 | ₩54,498 | -0.56% | 9.2만 |
|---|
| 2026.05.26 | ₩54,846 | ₩54,846 | ₩54,458 | ₩54,632 | -0.39% | 11만 |
|---|
| 2026.05.22 | ₩54,364 | ₩54,391 | ₩54,202 | ₩54,270 | -0.17% | 8.7만 |
|---|
| 2026.05.21 | ₩53,775 | ₩53,976 | ₩53,425 | ₩53,935 | +0.30% | 4.8만 |
|---|
| 2026.05.20 | ₩53,668 | ₩53,895 | ₩53,574 | ₩53,855 | +0.35% | 5.7만 |
|---|
| 2026.05.19 | ₩53,360 | ₩53,654 | ₩53,186 | ₩53,373 | +0.03% | 5만 |
|---|
| 2026.05.18 | ₩53,520 | ₩53,761 | ₩53,405 | ₩53,654 | +0.25% | 5.8만 |
|---|
| 2026.05.15 | ₩53,708 | ₩53,735 | ₩53,407 | ₩53,440 | -0.50% | 4.8만 |
|---|
| 2026.05.14 | ₩54,056 | ₩54,243 | ₩54,056 | ₩54,150 | +0.17% | 6.6만 |
|---|
| 2026.05.13 | ₩54,056 | ₩54,056 | ₩53,735 | ₩54,002 | -0.10% | 6.3만 |
|---|
| 2026.05.12 | ₩53,828 | ₩53,868 | ₩53,306 | ₩53,828 | 0.00% | 7.5만 |
|---|
| 2026.05.11 | ₩53,815 | ₩53,962 | ₩53,768 | ₩53,895 | +0.15% | 6.1만 |
|---|
| 2026.05.08 | ₩53,547 | ₩53,641 | ₩53,520 | ₩53,574 | +0.05% | 3.1만 |
|---|
| 2026.05.07 | ₩53,788 | ₩53,788 | ₩53,105 | ₩53,186 | -1.12% | 4.2만 |
|---|
| 2026.05.06 | ₩53,534 | ₩53,775 | ₩53,467 | ₩53,748 | +0.40% | 3.5만 |
|---|
| 2026.05.05 | ₩52,824 | ₩53,097 | ₩52,824 | ₩52,997 | +0.33% | 5.4만 |
|---|
| 2026.05.04 | ₩52,704 | ₩52,729 | ₩52,369 | ₩52,396 | -0.58% | 2.1만 |
|---|
| 2026.05.01 | ₩52,824 | ₩53,052 | ₩52,704 | ₩52,704 | -0.23% | 2.4만 |
|---|
| 2026.04.30 | ₩52,075 | ₩52,851 | ₩52,075 | ₩52,828 | +1.45% | 4.1만 |
|---|
| 2026.04.29 | ₩51,820 | ₩51,981 | ₩51,740 | ₩51,981 | +0.31% | 5만 |
|---|
| 2026.04.28 | ₩51,994 | ₩51,994 | ₩51,740 | ₩51,839 | -0.30% | 4.4만 |
|---|
| 2026.04.27 | ₩51,914 | ₩52,115 | ₩51,860 | ₩51,954 | +0.08% | 2.8만 |
|---|
| 2026.04.24 | ₩52,061 | ₩52,061 | ₩51,834 | ₩51,927 | -0.26% | 3.9만 |
|---|
| 2026.04.23 | ₩51,566 | ₩51,954 | ₩51,566 | ₩51,887 | +0.62% | 6.2만 |
|---|
| 2026.04.22 | ₩51,620 | ₩51,620 | ₩51,379 | ₩51,526 | -0.18% | 4.2만 |
|---|
| 2026.04.21 | ₩51,740 | ₩51,785 | ₩51,285 | ₩51,298 | -0.85% | 2.6만 |
|---|
| 2026.04.20 | ₩51,579 | ₩51,686 | ₩51,506 | ₩51,579 | 0.00% | 5.9만 |
|---|
| 2026.04.17 | ₩51,231 | ₩51,787 | ₩51,231 | ₩51,593 | +0.71% | 5.7만 |
|---|
| 2026.04.16 | ₩51,030 | ₩51,258 | ₩51,017 | ₩51,178 | +0.29% | 8만 |
|---|
| 2026.04.15 | ₩51,338 | ₩51,338 | ₩50,870 | ₩51,044 | -0.57% | 2.7만 |
|---|
| 2026.04.14 | ₩51,017 | ₩51,191 | ₩50,883 | ₩51,178 | +0.31% | 2.6만 |
|---|
| 2026.04.13 | ₩50,522 | ₩50,950 | ₩50,435 | ₩50,950 | +0.85% | 5만 |
|---|
| 2026.04.10 | ₩50,964 | ₩50,964 | ₩50,589 | ₩50,589 | -0.74% | 5.2만 |
|---|
| 2026.04.09 | ₩50,428 | ₩50,964 | ₩50,428 | ₩50,870 | +0.88% | 7.7만 |
|---|
| 2026.04.08 | ₩50,093 | ₩50,508 | ₩50,091 | ₩50,508 | +0.83% | 5.4만 |
|---|
| 2026.04.07 | ₩49,009 | ₩49,183 | ₩48,889 | ₩49,183 | +0.36% | 11.6만 |
|---|
| 2026.04.06 | ₩48,848 | ₩49,103 | ₩48,848 | ₩49,089 | +0.49% | 6.3만 |
|---|
| 2026.04.02 | ₩48,286 | ₩48,862 | ₩48,286 | ₩48,862 | +1.19% | 4.9만 |
|---|
| 2026.04.01 | ₩48,621 | ₩48,942 | ₩48,621 | ₩48,781 | +0.33% | 4.2만 |
|---|
| 2026.03.31 | ₩47,885 | ₩48,433 | ₩47,844 | ₩48,433 | +1.15% | 2.6만 |
|---|
| 2026.03.30 | ₩48,099 | ₩48,099 | ₩47,282 | ₩47,456 | -1.34% | 2.7만 |
|---|
| 2026.03.27 | ₩47,911 | ₩48,018 | ₩47,563 | ₩47,563 | -0.73% | 4.5만 |
|---|
| 2026.03.26 | ₩48,460 | ₩48,607 | ₩48,085 | ₩48,126 | -0.69% | 28.9만 |
|---|
| 2026.03.25 | ₩48,741 | ₩48,795 | ₩48,621 | ₩48,728 | -0.03% | 4.7만 |
|---|
| 2026.03.24 | ₩47,925 | ₩48,661 | ₩47,925 | ₩48,500 | +1.20% | 4.8만 |
|---|
| 2026.03.23 | ₩48,487 | ₩48,788 | ₩48,259 | ₩48,286 | -0.41% | 5.2만 |
|---|
| 2026.03.20 | ₩48,447 | ₩48,474 | ₩47,617 | ₩47,885 | -1.16% | 3.3만 |
|---|
| 2026.03.19 | ₩48,192 | ₩48,574 | ₩48,099 | ₩48,447 | +0.53% | 3.7만 |
|---|
| 2026.03.18 | ₩49,009 | ₩49,051 | ₩48,500 | ₩48,500 | -1.04% | 4.3만 |
|---|
| 2026.03.17 | ₩49,237 | ₩49,334 | ₩49,089 | ₩49,089 | -0.30% | 4.6만 |
|---|
| 2026.03.16 | ₩48,956 | ₩49,108 | ₩48,885 | ₩48,929 | -0.05% | 3.2만 |
|---|
| 2026.03.13 | ₩48,768 | ₩48,768 | ₩48,527 | ₩48,541 | -0.47% | 5.4만 |
|---|
| 2026.03.12 | ₩48,661 | ₩48,835 | ₩48,500 | ₩48,514 | -0.30% | 7.3만 |
|---|
| 2026.03.11 | ₩49,183 | ₩49,237 | ₩48,978 | ₩49,116 | -0.14% | 4.4만 |
|---|
| 2026.03.10 | ₩49,237 | ₩49,772 | ₩49,139 | ₩49,223 | -0.03% | 8만 |
|---|
| 2026.03.09 | ₩48,728 | ₩49,277 | ₩48,166 | ₩49,277 | +1.13% | 10만 |
|---|
| 2026.03.06 | ₩49,491 | ₩49,491 | ₩48,674 | ₩49,068 | -0.85% | 4.4만 |
|---|
| 2026.03.05 | ₩50,415 | ₩50,415 | ₩49,411 | ₩49,745 | -1.33% | 7.6만 |
|---|
| 2026.03.04 | ₩50,455 | ₩50,522 | ₩50,087 | ₩50,468 | +0.03% | 9.2만 |
|---|
| 2026.03.03 | ₩49,973 | ₩50,411 | ₩49,545 | ₩50,254 | +0.56% | 4.8만 |
|---|
| 2026.03.02 | ₩51,124 | ₩51,124 | ₩50,690 | ₩51,056 | -0.13% | 3.9만 |
|---|
| 2026.02.27 | ₩50,723 | ₩51,138 | ₩50,723 | ₩51,071 | +0.69% | 1.4만 |
|---|
| 2026.02.26 | ₩51,352 | ₩51,352 | ₩50,843 | ₩51,111 | -0.47% | 4만 |
|---|
| 2026.02.25 | ₩50,953 | ₩51,119 | ₩50,807 | ₩51,057 | +0.20% | 6.3만 |
|---|
| 2026.02.24 | ₩50,589 | ₩50,977 | ₩50,589 | ₩50,923 | +0.66% | 10.1만 |
|---|
| 2026.02.23 | ₩50,964 | ₩50,964 | ₩50,348 | ₩50,508 | -0.89% | 17.1만 |
|---|
| 2026.02.20 | ₩50,468 | ₩50,937 | ₩50,468 | ₩50,937 | +0.93% | 5.9만 |
|---|
| 2026.02.19 | ₩50,495 | ₩50,656 | ₩50,401 | ₩50,629 | +0.27% | 3.1만 |
|---|
| 2026.02.18 | ₩50,642 | ₩50,716 | ₩50,488 | ₩50,642 | 0.00% | 4.8만 |
|---|
| 2026.02.17 | ₩50,669 | ₩50,669 | ₩50,151 | ₩50,415 | -0.50% | 6.1만 |
|---|
| 2026.02.13 | ₩50,147 | ₩50,682 | ₩50,147 | ₩50,441 | +0.59% | 2.7만 |
|---|
| 2026.02.12 | ₩50,923 | ₩50,977 | ₩50,134 | ₩50,147 | -1.52% | 8.5만 |
|---|
| 2026.02.11 | ₩50,870 | ₩50,870 | ₩50,428 | ₩50,642 | -0.45% | 6.6만 |
|---|
| 2026.02.10 | ₩50,508 | ₩50,546 | ₩50,281 | ₩50,375 | -0.27% | 5.7만 |
|---|
| 2026.02.09 | ₩50,361 | ₩50,602 | ₩50,235 | ₩50,508 | +0.29% | 16.6만 |
|---|
| 2026.02.06 | ₩49,906 | ₩50,409 | ₩49,899 | ₩50,409 | +1.01% | 2.3만 |
|---|
| 2026.02.05 | ₩49,772 | ₩49,772 | ₩49,464 | ₩49,611 | -0.32% | 5.4만 |
|---|
| 2026.02.04 | ₩50,053 | ₩50,247 | ₩49,852 | ₩50,053 | 0.00% | 5만 |
|---|
| 2026.02.03 | ₩49,919 | ₩50,227 | ₩49,598 | ₩50,012 | +0.19% | 3.6만 |
|---|
| 2026.02.02 | ₩49,558 | ₩49,852 | ₩49,558 | ₩49,839 | +0.57% | 9.2만 |
|---|
| 2026.01.30 | ₩49,652 | ₩49,652 | ₩49,210 | ₩49,491 | -0.32% | 5만 |
|---|
| 2026.01.29 | ₩49,571 | ₩49,571 | ₩49,076 | ₩49,558 | -0.03% | 2.1만 |
|---|
| 2026.01.28 | ₩49,344 | ₩49,352 | ₩49,196 | ₩49,304 | -0.08% | 3.5만 |
|---|
| 2026.01.27 | ₩49,156 | ₩49,263 | ₩49,116 | ₩49,237 | +0.16% | 3.7만 |
|---|
| 2026.01.26 | ₩49,290 | ₩49,290 | ₩49,143 | ₩49,250 | -0.08% | 4만 |
|---|
| 2026.01.23 | ₩49,143 | ₩49,143 | ₩48,889 | ₩49,063 | -0.16% | 7.6만 |
|---|
| 2026.01.22 | ₩49,103 | ₩49,364 | ₩49,036 | ₩49,183 | +0.16% | 8.5만 |
|---|
| 2026.01.21 | ₩48,487 | ₩49,156 | ₩48,487 | ₩49,022 | +1.10% | 10.1만 |
|---|
| 2026.01.20 | ₩48,420 | ₩48,768 | ₩48,246 | ₩48,313 | -0.22% | 6.6만 |
|---|
| 2026.01.16 | ₩49,143 | ₩49,143 | ₩48,895 | ₩49,022 | -0.25% | 7.8만 |
|---|
| 2026.01.15 | ₩48,969 | ₩49,136 | ₩48,956 | ₩48,990 | +0.04% | 51.8만 |
|---|
| 2026.01.14 | ₩48,701 | ₩48,803 | ₩48,514 | ₩48,755 | +0.11% | 41.4만 |
|---|
| 2026.01.13 | ₩49,009 | ₩49,009 | ₩48,541 | ₩48,688 | -0.66% | 2.5만 |
|---|
| 2026.01.12 | ₩48,822 | ₩48,822 | ₩48,587 | ₩48,741 | -0.16% | 2.7만 |
|---|
| 2026.01.09 | ₩48,581 | ₩48,822 | ₩48,527 | ₩48,755 | +0.36% | 2.9만 |
|---|
| 2026.01.08 | ₩48,353 | ₩48,487 | ₩48,340 | ₩48,460 | +0.22% | 4.4만 |
|---|
| 2026.01.07 | ₩48,688 | ₩48,688 | ₩48,045 | ₩48,059 | -1.29% | 2.5만 |
|---|
| 2026.01.06 | ₩48,139 | ₩48,605 | ₩48,139 | ₩48,567 | +0.89% | 5.2만 |
|---|
| 2026.01.05 | ₩47,844 | ₩48,313 | ₩47,844 | ₩48,192 | +0.73% | 5.4만 |
|---|
| 2026.01.02 | ₩47,215 | ₩47,724 | ₩47,215 | ₩47,697 | +1.02% | 4.7만 |
|---|
| 2025.12.31 | ₩47,737 | ₩47,737 | ₩47,148 | ₩47,148 | -1.23% | 2.4만 |
|---|
| 2025.12.30 | ₩47,537 | ₩47,582 | ₩47,470 | ₩47,510 | -0.06% | 5.9만 |
|---|
| 2025.12.29 | ₩47,657 | ₩47,657 | ₩47,456 | ₩47,537 | -0.25% | 11.3만 |
|---|
| 2025.12.26 | ₩47,791 | ₩47,791 | ₩47,433 | ₩47,577 | -0.45% | 1.4만 |
|---|
| 2025.12.24 | ₩47,456 | ₩47,657 | ₩47,456 | ₩47,590 | +0.28% | 2만 |
|---|
| 2025.12.23 | ₩47,229 | ₩47,470 | ₩47,229 | ₩47,403 | +0.37% | 8.3만 |
|---|
| 2025.12.22 | ₩47,764 | ₩47,871 | ₩47,617 | ₩47,844 | +0.17% | 6.7만 |
|---|
| 2025.12.19 | ₩47,162 | ₩47,500 | ₩47,162 | ₩47,376 | +0.45% | 8.6만 |
|---|
| 2025.12.18 | ₩47,322 | ₩47,416 | ₩47,119 | ₩47,136 | -0.39% | 3.3만 |
|---|
| 2025.12.17 | ₩47,255 | ₩47,255 | ₩46,988 | ₩47,041 | -0.45% | 3.4만 |
|---|
| 2025.12.16 | ₩47,389 | ₩47,403 | ₩47,068 | ₩47,175 | -0.45% | 2.7만 |
|---|
| 2025.12.15 | ₩47,804 | ₩47,804 | ₩47,444 | ₩47,590 | -0.45% | 4.6만 |
|---|
| 2025.12.12 | ₩48,059 | ₩48,059 | ₩47,389 | ₩47,483 | -1.20% | 1.3만 |
|---|
| 2025.12.11 | ₩47,533 | ₩47,751 | ₩47,518 | ₩47,751 | +0.46% | 3.9만 |
|---|
| 2025.12.10 | ₩46,948 | ₩47,483 | ₩46,854 | ₩47,416 | +1.00% | 6.3만 |
|---|
| 2025.12.09 | ₩47,096 | ₩47,096 | ₩46,800 | ₩46,814 | -0.60% | 6.7만 |
|---|
| 2025.12.08 | ₩47,389 | ₩47,389 | ₩46,783 | ₩46,894 | -1.05% | 1.1만 |
|---|
| 2025.12.05 | ₩47,403 | ₩47,403 | ₩47,108 | ₩47,122 | -0.59% | 3.5만 |
|---|
| 2025.12.04 | ₩47,215 | ₩47,215 | ₩47,032 | ₩47,122 | -0.20% | 2.7만 |
|---|
| 2025.12.03 | ₩46,760 | ₩47,155 | ₩46,760 | ₩47,131 | +0.79% | 4.7만 |
|---|
| 2025.12.02 | ₩46,867 | ₩46,867 | ₩46,613 | ₩46,760 | -0.23% | 11.3만 |
|---|
| 2025.12.01 | ₩46,747 | ₩47,041 | ₩46,727 | ₩46,733 | -0.03% | 1.8만 |
|---|
| 2025.11.28 | ₩46,787 | ₩47,081 | ₩46,787 | ₩47,081 | +0.63% | 7.9천 |
|---|
| 2025.11.26 | ₩46,533 | ₩46,898 | ₩46,533 | ₩46,787 | +0.55% | 4.2만 |
|---|
| 2025.11.25 | ₩46,051 | ₩46,559 | ₩46,024 | ₩46,519 | +1.02% | 4.1만 |
|---|
| 2025.11.24 | ₩45,676 | ₩45,958 | ₩45,676 | ₩45,903 | +0.50% | 4.1만 |
|---|
| 2025.11.21 | ₩45,408 | ₩45,769 | ₩45,091 | ₩45,555 | +0.32% | 3.6만 |
|---|
| 2025.11.20 | ₩45,943 | ₩45,981 | ₩44,926 | ₩44,926 | -2.21% | 2.1만 |
|---|
| 2025.11.19 | ₩45,455 | ₩45,529 | ₩45,214 | ₩45,395 | -0.13% | 5.1만 |
|---|
| 2025.11.18 | ₩45,676 | ₩45,743 | ₩45,314 | ₩45,488 | -0.41% | 4.9만 |
|---|
| 2025.11.17 | ₩46,115 | ₩46,162 | ₩45,498 | ₩45,587 | -1.14% | 2.6만 |
|---|
| 2025.11.14 | ₩45,883 | ₩46,251 | ₩45,883 | ₩46,076 | +0.42% | 9.1만 |
|---|
| 2025.11.13 | ₩46,720 | ₩46,724 | ₩46,171 | ₩46,211 | -1.09% | 2.4만 |
|---|
| 2025.11.12 | ₩46,921 | ₩46,948 | ₩46,773 | ₩46,827 | -0.20% | 3.2만 |
|---|
| 2025.11.11 | ₩46,345 | ₩46,666 | ₩46,345 | ₩46,626 | +0.61% | 6.5만 |
|---|
| 2025.11.10 | ₩46,318 | ₩46,332 | ₩45,958 | ₩46,305 | -0.03% | 3.4만 |
|---|
| 2025.11.07 | ₩45,515 | ₩45,930 | ₩45,448 | ₩45,930 | +0.91% | 1.3만 |
|---|
| 2025.11.06 | ₩46,118 | ₩46,118 | ₩45,582 | ₩45,622 | -1.07% | 7.7만 |
|---|
| 2025.11.05 | ₩45,796 | ₩46,037 | ₩45,743 | ₩45,903 | +0.23% | 5.4만 |
|---|
| 2025.11.04 | ₩45,636 | ₩45,877 | ₩45,602 | ₩45,769 | +0.29% | 3.9만 |
|---|
| 2025.11.03 | ₩45,957 | ₩45,984 | ₩45,753 | ₩45,970 | +0.03% | 5.8만 |
|---|
| 2025.10.31 | ₩45,957 | ₩46,091 | ₩45,784 | ₩45,943 | -0.03% | 4.9만 |
|---|
| 2025.10.30 | ₩45,903 | ₩46,278 | ₩45,863 | ₩45,877 | -0.06% | 7.5만 |
|---|
| 2025.10.29 | ₩46,144 | ₩46,372 | ₩45,957 | ₩46,091 | -0.12% | 5.4만 |
|---|
| 2025.10.28 | ₩46,546 | ₩46,546 | ₩46,265 | ₩46,278 | -0.58% | 3.1만 |
|---|
| 2025.10.27 | ₩46,626 | ₩46,626 | ₩46,483 | ₩46,613 | -0.03% | 4.7만 |
|---|
| 2025.10.24 | ₩46,613 | ₩46,613 | ₩46,305 | ₩46,318 | -0.63% | 7.3만 |
|---|
| 2025.10.23 | ₩45,964 | ₩46,158 | ₩45,905 | ₩46,091 | +0.28% | 7.3만 |
|---|
| 2025.10.22 | ₩46,144 | ₩46,144 | ₩45,763 | ₩45,877 | -0.58% | 47.6만 |
|---|
| 2025.10.21 | ₩46,024 | ₩46,144 | ₩46,024 | ₩46,051 | +0.06% | 2.8만 |
|---|
| 2025.10.20 | ₩45,769 | ₩46,184 | ₩45,769 | ₩46,104 | +0.73% | 2.8만 |
|---|
| 2025.10.17 | ₩45,676 | ₩45,676 | ₩45,421 | ₩45,649 | -0.06% | 3.4만 |
|---|
| 2025.10.16 | ₩46,198 | ₩46,198 | ₩45,288 | ₩45,408 | -1.71% | 3.7만 |
|---|
| 2025.10.15 | ₩46,198 | ₩46,198 | ₩45,712 | ₩45,903 | -0.64% | 5.5만 |
|---|
| 2025.10.14 | ₩44,993 | ₩45,943 | ₩44,993 | ₩45,725 | +1.63% | 3.2만 |
|---|
| 2025.10.13 | ₩45,234 | ₩45,435 | ₩45,096 | ₩45,288 | +0.12% | 4.4만 |
|---|
| 2025.10.10 | ₩45,832 | ₩45,832 | ₩44,913 | ₩44,913 | -2.01% | 5.7만 |
|---|