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 | ₩57,190 | ₩57,552 | ₩57,190 | ₩57,485 | +0.52% | 6.7만 |
| 2026.10.08 | ₩56,828 | ₩57,176 | ₩56,787 | ₩57,136 | +0.54% | 12.7만 |
| 2026.10.07 | ₩57,096 | ₩57,096 | ₩56,801 | ₩56,975 | -0.21% | 10.9만 |
| 2026.10.06 | ₩57,069 | ₩57,270 | ₩57,042 | ₩57,203 | +0.24% | 10.4만 |
| 2026.10.05 | ₩56,640 | ₩56,995 | ₩56,528 | ₩56,908 | +0.47% | 6.7만 |
| 2026.10.02 | ₩56,613 | ₩56,734 | ₩56,532 | ₩56,680 | +0.12% | 13.2만 |
| 2026.10.01 | ₩56,278 | ₩56,385 | ₩55,942 | ₩56,331 | +0.10% | 21.5만 |
| 2026.09.30 | ₩56,707 | ₩56,813 | ₩56,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,358 |
| -0.62% |
| 19.6만 |
| 2026.09.29 | ₩56,680 | ₩56,734 | ₩56,492 | ₩56,653 | -0.05% | 8.9만 |
|---|
| 2026.09.28 | ₩57,002 | ₩57,069 | ₩56,787 | ₩56,787 | -0.38% | 13.4만 |
|---|
| 2026.09.25 | ₩56,989 | ₩57,378 | ₩56,951 | ₩57,324 | +0.59% | 8.7만 |
|---|
| 2026.09.24 | ₩56,962 | ₩57,136 | ₩56,868 | ₩57,015 | +0.09% | 28.4만 |
|---|
| 2026.09.23 | ₩57,284 | ₩57,364 | ₩57,069 | ₩57,096 | -0.33% | 6.8만 |
|---|
| 2026.09.22 | ₩57,592 | ₩57,592 | ₩57,230 | ₩57,351 | -0.42% | 7.9만 |
|---|
| 2026.09.21 | ₩57,351 | ₩57,667 | ₩57,246 | ₩57,579 | +0.40% | 7.2만 |
|---|
| 2026.09.18 | ₩57,230 | ₩57,230 | ₩56,981 | ₩57,123 | -0.19% | 6만 |
|---|
| 2026.09.17 | ₩57,472 | ₩57,472 | ₩57,096 | ₩57,337 | -0.23% | 7.8만 |
|---|
| 2026.09.16 | ₩57,485 | ₩57,485 | ₩56,600 | ₩56,935 | -0.96% | 6만 |
|---|
| 2026.09.15 | ₩57,539 | ₩57,539 | ₩57,351 | ₩57,512 | -0.05% | 5.9만 |
|---|
| 2026.09.14 | ₩57,700 | ₩57,743 | ₩57,485 | ₩57,592 | -0.19% | 9.8만 |
|---|
| 2026.09.11 | ₩57,780 | ₩57,840 | ₩57,631 | ₩57,794 | +0.02% | 16.5만 |
|---|
| 2026.09.10 | ₩57,337 | ₩57,376 | ₩57,190 | ₩57,284 | -0.09% | 8.5만 |
|---|
| 2026.09.09 | ₩57,525 | ₩57,565 | ₩57,351 | ₩57,404 | -0.21% | 7.7만 |
|---|
| 2026.09.08 | ₩57,780 | ₩57,853 | ₩57,592 | ₩57,659 | -0.21% | 17.3만 |
|---|
| 2026.09.04 | ₩58,183 | ₩58,183 | ₩57,975 | ₩57,975 | -0.36% | 4.6만 |
|---|
| 2026.09.03 | ₩58,102 | ₩58,397 | ₩57,979 | ₩58,370 | +0.46% | 5.3만 |
|---|
| 2026.09.02 | ₩57,673 | ₩57,928 | ₩57,630 | ₩57,874 | +0.35% | 5.5만 |
|---|
| 2026.09.01 | ₩57,579 | ₩57,757 | ₩57,430 | ₩57,579 | 0.00% | 7.7만 |
|---|
| 2026.08.31 | ₩57,767 | ₩57,767 | ₩57,555 | ₩57,646 | -0.21% | 6.9만 |
|---|
| 2026.08.28 | ₩57,901 | ₩58,062 | ₩57,794 | ₩57,887 | -0.02% | 5.6만 |
|---|
| 2026.08.27 | ₩57,767 | ₩57,820 | ₩57,579 | ₩57,753 | -0.02% | 23.7만 |
|---|
| 2026.08.26 | ₩57,968 | ₩58,156 | ₩57,968 | ₩58,075 | +0.19% | 12.8만 |
|---|
| 2026.08.25 | ₩58,035 | ₩58,035 | ₩57,807 | ₩57,995 | -0.07% | 6.9만 |
|---|
| 2026.08.24 | ₩57,834 | ₩58,035 | ₩57,807 | ₩57,981 | +0.26% | 5.8만 |
|---|
| 2026.08.21 | ₩57,780 | ₩57,873 | ₩57,673 | ₩57,794 | +0.02% | 5.4만 |
|---|
| 2026.08.20 | ₩57,807 | ₩58,001 | ₩57,498 | ₩57,525 | -0.49% | 7.1만 |
|---|
| 2026.08.19 | ₩58,156 | ₩58,384 | ₩57,968 | ₩58,008 | -0.25% | 6.4만 |
|---|
| 2026.08.18 | ₩58,062 | ₩58,091 | ₩57,928 | ₩57,955 | -0.18% | 8.9만 |
|---|
| 2026.08.17 | ₩58,236 | ₩58,236 | ₩57,928 | ₩57,955 | -0.48% | 20.5만 |
|---|
| 2026.08.14 | ₩58,317 | ₩58,397 | ₩58,116 | ₩58,370 | +0.09% | 5.4만 |
|---|
| 2026.08.13 | ₩58,384 | ₩58,491 | ₩58,156 | ₩58,263 | -0.21% | 9.3만 |
|---|
| 2026.08.12 | ₩58,344 | ₩58,344 | ₩58,122 | ₩58,263 | -0.14% | 4.8만 |
|---|
| 2026.08.11 | ₩58,424 | ₩58,451 | ₩58,211 | ₩58,223 | -0.34% | 10.3만 |
|---|
| 2026.08.10 | ₩58,169 | ₩58,424 | ₩58,169 | ₩58,344 | +0.30% | 4.1만 |
|---|
| 2026.08.07 | ₩58,156 | ₩58,266 | ₩57,981 | ₩58,250 | +0.16% | 5.3만 |
|---|
| 2026.08.06 | ₩58,424 | ₩58,424 | ₩57,968 | ₩58,102 | -0.55% | 5.7만 |
|---|
| 2026.08.05 | ₩58,397 | ₩58,397 | ₩57,944 | ₩58,102 | -0.51% | 4.4만 |
|---|
| 2026.08.04 | ₩57,713 | ₩58,236 | ₩57,425 | ₩58,183 | +0.81% | 16.3만 |
|---|
| 2026.08.03 | ₩57,337 | ₩57,633 | ₩57,337 | ₩57,619 | +0.49% | 4.9만 |
|---|
| 2026.07.31 | ₩57,029 | ₩57,324 | ₩56,754 | ₩57,163 | +0.24% | 5.8만 |
|---|
| 2026.07.30 | ₩56,761 | ₩56,935 | ₩56,372 | ₩56,881 | +0.21% | 7.1만 |
|---|
| 2026.07.29 | ₩57,485 | ₩57,485 | ₩56,452 | ₩56,506 | -1.70% | 11.4만 |
|---|
| 2026.07.28 | ₩57,230 | ₩57,351 | ₩57,150 | ₩57,230 | 0.00% | 10.3만 |
|---|
| 2026.07.27 | ₩56,962 | ₩57,336 | ₩56,727 | ₩56,895 | -0.12% | 8.6만 |
|---|
| 2026.07.24 | ₩56,559 | ₩56,868 | ₩56,559 | ₩56,814 | +0.45% | 4.8만 |
|---|
| 2026.07.23 | ₩56,237 | ₩56,573 | ₩56,224 | ₩56,372 | +0.24% | 5.3만 |
|---|
| 2026.07.22 | ₩56,586 | ₩56,761 | ₩56,532 | ₩56,640 | +0.09% | 7.2만 |
|---|
| 2026.07.21 | ₩56,372 | ₩56,559 | ₩56,103 | ₩56,546 | +0.31% | 11.2만 |
|---|
| 2026.07.20 | ₩56,640 | ₩56,640 | ₩56,170 | ₩56,211 | -0.76% | 5.3만 |
|---|
| 2026.07.17 | ₩56,693 | ₩56,814 | ₩56,331 | ₩56,398 | -0.52% | 7.1만 |
|---|
| 2026.07.16 | ₩56,519 | ₩56,761 | ₩56,492 | ₩56,667 | +0.26% | 8.4만 |
|---|
| 2026.07.15 | ₩56,318 | ₩56,463 | ₩56,264 | ₩56,425 | +0.19% | 7.9만 |
|---|
| 2026.07.14 | ₩56,586 | ₩56,707 | ₩56,291 | ₩56,345 | -0.43% | 7.2만 |
|---|
| 2026.07.13 | ₩56,586 | ₩56,707 | ₩56,479 | ₩56,573 | -0.02% | 5.8만 |
|---|
| 2026.07.10 | ₩56,452 | ₩56,573 | ₩56,291 | ₩56,546 | +0.17% | 9.4만 |
|---|
| 2026.07.09 | ₩56,331 | ₩56,425 | ₩56,184 | ₩56,358 | +0.05% | 11만 |
|---|
| 2026.07.08 | ₩56,479 | ₩56,479 | ₩56,070 | ₩56,224 | -0.45% | 9.3만 |
|---|
| 2026.07.07 | ₩56,841 | ₩56,868 | ₩56,606 | ₩56,693 | -0.26% | 6.4만 |
|---|
| 2026.07.06 | ₩56,680 | ₩56,720 | ₩56,479 | ₩56,707 | +0.05% | 4만 |
|---|
| 2026.07.02 | ₩56,251 | ₩56,519 | ₩56,106 | ₩56,519 | +0.48% | 5.6만 |
|---|
| 2026.07.01 | ₩55,915 | ₩56,244 | ₩55,781 | ₩55,982 | +0.12% | 4.5만 |
|---|
| 2026.06.30 | ₩56,023 | ₩56,056 | ₩55,768 | ₩55,915 | -0.19% | 8.6만 |
|---|
| 2026.06.29 | ₩55,902 | ₩55,902 | ₩55,567 | ₩55,848 | -0.10% | 8.8만 |
|---|
| 2026.06.26 | ₩55,567 | ₩55,808 | ₩55,385 | ₩55,540 | -0.05% | 8.6만 |
|---|
| 2026.06.25 | ₩55,848 | ₩56,063 | ₩55,660 | ₩55,714 | -0.24% | 8.4만 |
|---|
| 2026.06.24 | ₩55,365 | ₩55,647 | ₩55,191 | ₩55,379 | +0.02% | 34.5만 |
|---|
| 2026.06.23 | ₩55,204 | ₩55,526 | ₩54,995 | ₩55,352 | +0.27% | 434.6만 |
|---|
| 2026.06.22 | ₩55,701 | ₩55,929 | ₩55,701 | ₩55,929 | +0.41% | 3.2만 |
|---|
| 2026.06.18 | ₩55,915 | ₩55,915 | ₩55,513 | ₩55,634 | -0.50% | 5.7만 |
|---|
| 2026.06.17 | ₩55,607 | ₩55,889 | ₩55,178 | ₩55,298 | -0.55% | 7.6만 |
|---|
| 2026.06.16 | ₩55,969 | ₩56,029 | ₩55,659 | ₩55,701 | -0.48% | 4.4만 |
|---|
| 2026.06.15 | ₩55,889 | ₩56,063 | ₩55,795 | ₩55,875 | -0.02% | 8.1만 |
|---|
| 2026.06.12 | ₩55,137 | ₩55,591 | ₩55,003 | ₩55,459 | +0.58% | 5.5만 |
|---|
| 2026.06.11 | ₩54,292 | ₩55,027 | ₩54,185 | ₩54,842 | +1.01% | 5.8만 |
|---|
| 2026.06.10 | ₩54,493 | ₩54,665 | ₩53,943 | ₩53,970 | -0.96% | 5.7만 |
|---|
| 2026.06.09 | ₩54,695 | ₩54,802 | ₩53,742 | ₩54,453 | -0.44% | 5만 |
|---|
| 2026.06.08 | ₩54,453 | ₩54,573 | ₩54,265 | ₩54,279 | -0.32% | 3.4만 |
|---|
| 2026.06.05 | ₩54,788 | ₩54,788 | ₩54,031 | ₩54,131 | -1.20% | 6.1만 |
|---|
| 2026.06.04 | ₩54,695 | ₩55,017 | ₩54,695 | ₩54,990 | +0.54% | 3.7만 |
|---|
| 2026.06.03 | ₩54,601 | ₩54,708 | ₩54,520 | ₩54,534 | -0.12% | 5.2만 |
|---|
| 2026.06.02 | ₩54,064 | ₩54,560 | ₩54,064 | ₩54,560 | +0.92% | 5.1만 |
|---|
| 2026.06.01 | ₩54,386 | ₩54,386 | ₩54,016 | ₩54,145 | -0.44% | 5.8만 |
|---|
| 2026.05.29 | ₩54,708 | ₩54,708 | ₩54,386 | ₩54,453 | -0.47% | 13.5만 |
|---|
| 2026.05.28 | ₩54,507 | ₩54,735 | ₩54,339 | ₩54,587 | +0.15% | 10만 |
|---|
| 2026.05.27 | ₩54,923 | ₩54,923 | ₩54,507 | ₩54,614 | -0.56% | 9.2만 |
|---|
| 2026.05.26 | ₩54,963 | ₩54,963 | ₩54,574 | ₩54,748 | -0.39% | 11만 |
|---|
| 2026.05.22 | ₩54,480 | ₩54,507 | ₩54,318 | ₩54,386 | -0.17% | 8.7만 |
|---|
| 2026.05.21 | ₩53,890 | ₩54,091 | ₩53,540 | ₩54,051 | +0.30% | 4.8만 |
|---|
| 2026.05.20 | ₩53,782 | ₩54,010 | ₩53,688 | ₩53,970 | +0.35% | 5.7만 |
|---|
| 2026.05.19 | ₩53,474 | ₩53,769 | ₩53,299 | ₩53,487 | +0.03% | 5만 |
|---|
| 2026.05.18 | ₩53,635 | ₩53,876 | ₩53,519 | ₩53,769 | +0.25% | 5.8만 |
|---|
| 2026.05.15 | ₩53,823 | ₩53,849 | ₩53,521 | ₩53,554 | -0.50% | 4.8만 |
|---|
| 2026.05.14 | ₩54,171 | ₩54,359 | ₩54,171 | ₩54,265 | +0.17% | 6.6만 |
|---|
| 2026.05.13 | ₩54,171 | ₩54,171 | ₩53,849 | ₩54,118 | -0.10% | 6.3만 |
|---|
| 2026.05.12 | ₩53,943 | ₩53,984 | ₩53,420 | ₩53,943 | 0.00% | 7.5만 |
|---|
| 2026.05.11 | ₩53,930 | ₩54,077 | ₩53,883 | ₩54,010 | +0.15% | 6.1만 |
|---|
| 2026.05.08 | ₩53,662 | ₩53,756 | ₩53,635 | ₩53,688 | +0.05% | 3.1만 |
|---|
| 2026.05.07 | ₩53,903 | ₩53,903 | ₩53,219 | ₩53,299 | -1.12% | 4.2만 |
|---|
| 2026.05.06 | ₩53,648 | ₩53,890 | ₩53,581 | ₩53,863 | +0.40% | 3.5만 |
|---|
| 2026.05.05 | ₩52,937 | ₩53,211 | ₩52,937 | ₩53,110 | +0.33% | 5.4만 |
|---|
| 2026.05.04 | ₩52,816 | ₩52,842 | ₩52,481 | ₩52,508 | -0.58% | 2.1만 |
|---|
| 2026.05.01 | ₩52,937 | ₩53,165 | ₩52,816 | ₩52,816 | -0.23% | 2.4만 |
|---|
| 2026.04.30 | ₩52,186 | ₩52,964 | ₩52,186 | ₩52,941 | +1.45% | 4.1만 |
|---|
| 2026.04.29 | ₩51,931 | ₩52,092 | ₩51,851 | ₩52,092 | +0.31% | 5만 |
|---|
| 2026.04.28 | ₩52,105 | ₩52,105 | ₩51,851 | ₩51,950 | -0.30% | 4.4만 |
|---|
| 2026.04.27 | ₩52,025 | ₩52,226 | ₩51,971 | ₩52,065 | +0.08% | 2.8만 |
|---|
| 2026.04.24 | ₩52,172 | ₩52,172 | ₩51,944 | ₩52,038 | -0.26% | 3.9만 |
|---|
| 2026.04.23 | ₩51,676 | ₩52,065 | ₩51,676 | ₩51,998 | +0.62% | 6.2만 |
|---|
| 2026.04.22 | ₩51,730 | ₩51,730 | ₩51,488 | ₩51,636 | -0.18% | 4.2만 |
|---|
| 2026.04.21 | ₩51,851 | ₩51,896 | ₩51,394 | ₩51,408 | -0.85% | 2.6만 |
|---|
| 2026.04.20 | ₩51,690 | ₩51,797 | ₩51,616 | ₩51,690 | 0.00% | 5.9만 |
|---|
| 2026.04.17 | ₩51,341 | ₩51,897 | ₩51,341 | ₩51,703 | +0.71% | 5.7만 |
|---|
| 2026.04.16 | ₩51,140 | ₩51,368 | ₩51,126 | ₩51,287 | +0.29% | 8만 |
|---|
| 2026.04.15 | ₩51,448 | ₩51,448 | ₩50,979 | ₩51,153 | -0.57% | 2.7만 |
|---|
| 2026.04.14 | ₩51,126 | ₩51,300 | ₩50,992 | ₩51,287 | +0.31% | 2.6만 |
|---|
| 2026.04.13 | ₩50,630 | ₩51,059 | ₩50,543 | ₩51,059 | +0.85% | 5만 |
|---|
| 2026.04.10 | ₩51,072 | ₩51,072 | ₩50,697 | ₩50,697 | -0.74% | 5.2만 |
|---|
| 2026.04.09 | ₩50,536 | ₩51,072 | ₩50,536 | ₩50,979 | +0.88% | 7.7만 |
|---|
| 2026.04.08 | ₩50,200 | ₩50,616 | ₩50,198 | ₩50,616 | +0.83% | 5.4만 |
|---|
| 2026.04.07 | ₩49,114 | ₩49,288 | ₩48,993 | ₩49,288 | +0.36% | 11.6만 |
|---|
| 2026.04.06 | ₩48,953 | ₩49,208 | ₩48,953 | ₩49,194 | +0.49% | 6.3만 |
|---|
| 2026.04.02 | ₩48,389 | ₩48,966 | ₩48,389 | ₩48,966 | +1.19% | 4.9만 |
|---|
| 2026.04.01 | ₩48,725 | ₩49,047 | ₩48,725 | ₩48,886 | +0.33% | 4.2만 |
|---|
| 2026.03.31 | ₩47,987 | ₩48,537 | ₩47,947 | ₩48,537 | +1.15% | 2.6만 |
|---|
| 2026.03.30 | ₩48,202 | ₩48,202 | ₩47,383 | ₩47,558 | -1.34% | 2.7만 |
|---|
| 2026.03.27 | ₩48,014 | ₩48,121 | ₩47,665 | ₩47,665 | -0.73% | 4.5만 |
|---|
| 2026.03.26 | ₩48,564 | ₩48,711 | ₩48,188 | ₩48,228 | -0.69% | 28.9만 |
|---|
| 2026.03.25 | ₩48,845 | ₩48,899 | ₩48,725 | ₩48,832 | -0.03% | 4.7만 |
|---|
| 2026.03.24 | ₩48,027 | ₩48,765 | ₩48,027 | ₩48,604 | +1.20% | 4.8만 |
|---|
| 2026.03.23 | ₩48,591 | ₩48,892 | ₩48,363 | ₩48,389 | -0.41% | 5.2만 |
|---|
| 2026.03.20 | ₩48,550 | ₩48,577 | ₩47,719 | ₩47,987 | -1.16% | 3.3만 |
|---|
| 2026.03.19 | ₩48,295 | ₩48,678 | ₩48,202 | ₩48,550 | +0.53% | 3.7만 |
|---|
| 2026.03.18 | ₩49,114 | ₩49,155 | ₩48,604 | ₩48,604 | -1.04% | 4.3만 |
|---|
| 2026.03.17 | ₩49,342 | ₩49,440 | ₩49,194 | ₩49,194 | -0.30% | 4.6만 |
|---|
| 2026.03.16 | ₩49,060 | ₩49,213 | ₩48,989 | ₩49,033 | -0.05% | 3.2만 |
|---|
| 2026.03.13 | ₩48,872 | ₩48,872 | ₩48,631 | ₩48,644 | -0.47% | 5.4만 |
|---|
| 2026.03.12 | ₩48,765 | ₩48,939 | ₩48,604 | ₩48,617 | -0.30% | 7.3만 |
|---|
| 2026.03.11 | ₩49,288 | ₩49,342 | ₩49,083 | ₩49,221 | -0.14% | 4.4만 |
|---|
| 2026.03.10 | ₩49,342 | ₩49,878 | ₩49,244 | ₩49,328 | -0.03% | 8만 |
|---|
| 2026.03.09 | ₩48,832 | ₩49,382 | ₩48,269 | ₩49,382 | +1.13% | 10만 |
|---|
| 2026.03.06 | ₩49,597 | ₩49,597 | ₩48,778 | ₩49,173 | -0.85% | 4.4만 |
|---|
| 2026.03.05 | ₩50,522 | ₩50,522 | ₩49,516 | ₩49,852 | -1.33% | 7.6만 |
|---|
| 2026.03.04 | ₩50,563 | ₩50,630 | ₩50,194 | ₩50,576 | +0.03% | 9.2만 |
|---|
| 2026.03.03 | ₩50,080 | ₩50,518 | ₩49,650 | ₩50,361 | +0.56% | 4.8만 |
|---|
| 2026.03.02 | ₩51,233 | ₩51,233 | ₩50,799 | ₩51,165 | -0.13% | 3.9만 |
|---|
| 2026.02.27 | ₩50,831 | ₩51,247 | ₩50,831 | ₩51,180 | +0.69% | 1.4만 |
|---|
| 2026.02.26 | ₩51,461 | ₩51,461 | ₩50,952 | ₩51,220 | -0.47% | 4만 |
|---|
| 2026.02.25 | ₩51,062 | ₩51,228 | ₩50,915 | ₩51,166 | +0.20% | 6.3만 |
|---|
| 2026.02.24 | ₩50,697 | ₩51,086 | ₩50,697 | ₩51,032 | +0.66% | 10.1만 |
|---|
| 2026.02.23 | ₩51,072 | ₩51,072 | ₩50,455 | ₩50,616 | -0.89% | 17.1만 |
|---|
| 2026.02.20 | ₩50,576 | ₩51,046 | ₩50,576 | ₩51,046 | +0.93% | 5.9만 |
|---|
| 2026.02.19 | ₩50,603 | ₩50,764 | ₩50,509 | ₩50,737 | +0.27% | 3.1만 |
|---|
| 2026.02.18 | ₩50,750 | ₩50,824 | ₩50,596 | ₩50,750 | 0.00% | 4.8만 |
|---|
| 2026.02.17 | ₩50,777 | ₩50,777 | ₩50,258 | ₩50,522 | -0.50% | 6.1만 |
|---|
| 2026.02.13 | ₩50,254 | ₩50,791 | ₩50,254 | ₩50,549 | +0.59% | 2.7만 |
|---|
| 2026.02.12 | ₩51,032 | ₩51,086 | ₩50,241 | ₩50,254 | -1.52% | 8.5만 |
|---|
| 2026.02.11 | ₩50,979 | ₩50,979 | ₩50,536 | ₩50,750 | -0.45% | 6.6만 |
|---|
| 2026.02.10 | ₩50,616 | ₩50,654 | ₩50,388 | ₩50,482 | -0.27% | 5.7만 |
|---|
| 2026.02.09 | ₩50,469 | ₩50,710 | ₩50,343 | ₩50,616 | +0.29% | 16.6만 |
|---|
| 2026.02.06 | ₩50,013 | ₩50,517 | ₩50,006 | ₩50,517 | +1.01% | 2.3만 |
|---|
| 2026.02.05 | ₩49,878 | ₩49,878 | ₩49,570 | ₩49,717 | -0.32% | 5.4만 |
|---|
| 2026.02.04 | ₩50,160 | ₩50,355 | ₩49,959 | ₩50,160 | 0.00% | 5만 |
|---|
| 2026.02.03 | ₩50,026 | ₩50,335 | ₩49,704 | ₩50,119 | +0.19% | 3.6만 |
|---|
| 2026.02.02 | ₩49,664 | ₩49,959 | ₩49,664 | ₩49,946 | +0.57% | 9.2만 |
|---|
| 2026.01.30 | ₩49,758 | ₩49,758 | ₩49,315 | ₩49,597 | -0.32% | 5만 |
|---|
| 2026.01.29 | ₩49,677 | ₩49,677 | ₩49,181 | ₩49,664 | -0.03% | 2.1만 |
|---|
| 2026.01.28 | ₩49,449 | ₩49,457 | ₩49,302 | ₩49,409 | -0.08% | 3.5만 |
|---|
| 2026.01.27 | ₩49,261 | ₩49,369 | ₩49,221 | ₩49,342 | +0.16% | 3.7만 |
|---|
| 2026.01.26 | ₩49,396 | ₩49,396 | ₩49,248 | ₩49,355 | -0.08% | 4만 |
|---|
| 2026.01.23 | ₩49,248 | ₩49,248 | ₩48,993 | ₩49,167 | -0.16% | 7.6만 |
|---|
| 2026.01.22 | ₩49,208 | ₩49,469 | ₩49,141 | ₩49,288 | +0.16% | 8.5만 |
|---|
| 2026.01.21 | ₩48,591 | ₩49,261 | ₩48,591 | ₩49,127 | +1.10% | 10.1만 |
|---|
| 2026.01.20 | ₩48,523 | ₩48,872 | ₩48,349 | ₩48,416 | -0.22% | 6.6만 |
|---|
| 2026.01.16 | ₩49,248 | ₩49,248 | ₩49,000 | ₩49,127 | -0.25% | 7.8만 |
|---|
| 2026.01.15 | ₩49,074 | ₩49,241 | ₩49,060 | ₩49,095 | +0.04% | 51.8만 |
|---|
| 2026.01.14 | ₩48,805 | ₩48,907 | ₩48,617 | ₩48,859 | +0.11% | 41.4만 |
|---|
| 2026.01.13 | ₩49,114 | ₩49,114 | ₩48,644 | ₩48,792 | -0.66% | 2.5만 |
|---|
| 2026.01.12 | ₩48,926 | ₩48,926 | ₩48,691 | ₩48,845 | -0.16% | 2.7만 |
|---|
| 2026.01.09 | ₩48,684 | ₩48,926 | ₩48,631 | ₩48,859 | +0.36% | 2.9만 |
|---|
| 2026.01.08 | ₩48,456 | ₩48,591 | ₩48,443 | ₩48,564 | +0.22% | 4.4만 |
|---|
| 2026.01.07 | ₩48,792 | ₩48,792 | ₩48,148 | ₩48,161 | -1.29% | 2.5만 |
|---|
| 2026.01.06 | ₩48,242 | ₩48,709 | ₩48,242 | ₩48,671 | +0.89% | 5.2만 |
|---|
| 2026.01.05 | ₩47,947 | ₩48,416 | ₩47,947 | ₩48,295 | +0.73% | 5.4만 |
|---|
| 2026.01.02 | ₩47,316 | ₩47,826 | ₩47,316 | ₩47,799 | +1.02% | 4.7만 |
|---|
| 2025.12.31 | ₩47,839 | ₩47,839 | ₩47,249 | ₩47,249 | -1.23% | 2.4만 |
|---|
| 2025.12.30 | ₩47,638 | ₩47,684 | ₩47,571 | ₩47,611 | -0.06% | 5.9만 |
|---|
| 2025.12.29 | ₩47,759 | ₩47,759 | ₩47,558 | ₩47,638 | -0.25% | 11.3만 |
|---|
| 2025.12.26 | ₩47,893 | ₩47,893 | ₩47,535 | ₩47,678 | -0.45% | 1.4만 |
|---|
| 2025.12.24 | ₩47,558 | ₩47,759 | ₩47,558 | ₩47,692 | +0.28% | 2만 |
|---|
| 2025.12.23 | ₩47,330 | ₩47,571 | ₩47,330 | ₩47,504 | +0.37% | 8.3만 |
|---|
| 2025.12.22 | ₩47,866 | ₩47,973 | ₩47,719 | ₩47,947 | +0.17% | 6.7만 |
|---|
| 2025.12.19 | ₩47,262 | ₩47,602 | ₩47,262 | ₩47,477 | +0.45% | 8.6만 |
|---|
| 2025.12.18 | ₩47,423 | ₩47,517 | ₩47,220 | ₩47,237 | -0.39% | 3.3만 |
|---|
| 2025.12.17 | ₩47,356 | ₩47,356 | ₩47,088 | ₩47,142 | -0.45% | 3.4만 |
|---|
| 2025.12.16 | ₩47,491 | ₩47,504 | ₩47,169 | ₩47,276 | -0.45% | 2.7만 |
|---|
| 2025.12.15 | ₩47,906 | ₩47,906 | ₩47,546 | ₩47,692 | -0.45% | 4.6만 |
|---|
| 2025.12.12 | ₩48,161 | ₩48,161 | ₩47,491 | ₩47,584 | -1.20% | 1.3만 |
|---|
| 2025.12.11 | ₩47,634 | ₩47,853 | ₩47,619 | ₩47,853 | +0.46% | 3.9만 |
|---|
| 2025.12.10 | ₩47,048 | ₩47,584 | ₩46,954 | ₩47,517 | +1.00% | 6.3만 |
|---|
| 2025.12.09 | ₩47,197 | ₩47,197 | ₩46,900 | ₩46,914 | -0.60% | 6.7만 |
|---|
| 2025.12.08 | ₩47,491 | ₩47,491 | ₩46,883 | ₩46,994 | -1.05% | 1.1만 |
|---|
| 2025.12.05 | ₩47,504 | ₩47,504 | ₩47,209 | ₩47,222 | -0.59% | 3.5만 |
|---|
| 2025.12.04 | ₩47,316 | ₩47,316 | ₩47,132 | ₩47,222 | -0.20% | 2.7만 |
|---|
| 2025.12.03 | ₩46,860 | ₩47,256 | ₩46,860 | ₩47,232 | +0.79% | 4.7만 |
|---|
| 2025.12.02 | ₩46,967 | ₩46,967 | ₩46,712 | ₩46,860 | -0.23% | 11.3만 |
|---|
| 2025.12.01 | ₩46,847 | ₩47,142 | ₩46,826 | ₩46,833 | -0.03% | 1.8만 |
|---|
| 2025.11.28 | ₩46,887 | ₩47,182 | ₩46,887 | ₩47,182 | +0.63% | 7.9천 |
|---|
| 2025.11.26 | ₩46,632 | ₩46,998 | ₩46,632 | ₩46,887 | +0.55% | 4.2만 |
|---|
| 2025.11.25 | ₩46,149 | ₩46,659 | ₩46,122 | ₩46,619 | +1.02% | 4.1만 |
|---|
| 2025.11.24 | ₩45,773 | ₩46,056 | ₩45,773 | ₩46,001 | +0.50% | 4.1만 |
|---|
| 2025.11.21 | ₩45,505 | ₩45,867 | ₩45,187 | ₩45,653 | +0.32% | 3.6만 |
|---|
| 2025.11.20 | ₩46,042 | ₩46,079 | ₩45,022 | ₩45,022 | -2.21% | 2.1만 |
|---|
| 2025.11.19 | ₩45,552 | ₩45,626 | ₩45,311 | ₩45,492 | -0.13% | 5.1만 |
|---|
| 2025.11.18 | ₩45,773 | ₩45,840 | ₩45,411 | ₩45,586 | -0.41% | 4.9만 |
|---|
| 2025.11.17 | ₩46,213 | ₩46,260 | ₩45,595 | ₩45,685 | -1.14% | 2.6만 |
|---|
| 2025.11.14 | ₩45,981 | ₩46,350 | ₩45,981 | ₩46,174 | +0.42% | 9.1만 |
|---|
| 2025.11.13 | ₩46,820 | ₩46,824 | ₩46,270 | ₩46,310 | -1.09% | 2.4만 |
|---|
| 2025.11.12 | ₩47,021 | ₩47,048 | ₩46,873 | ₩46,927 | -0.20% | 3.2만 |
|---|
| 2025.11.11 | ₩46,444 | ₩46,766 | ₩46,444 | ₩46,726 | +0.61% | 6.5만 |
|---|
| 2025.11.10 | ₩46,417 | ₩46,431 | ₩46,056 | ₩46,404 | -0.03% | 3.4만 |
|---|
| 2025.11.07 | ₩45,612 | ₩46,028 | ₩45,545 | ₩46,028 | +0.91% | 1.3만 |
|---|
| 2025.11.06 | ₩46,216 | ₩46,216 | ₩45,679 | ₩45,720 | -1.07% | 7.7만 |
|---|
| 2025.11.05 | ₩45,894 | ₩46,136 | ₩45,840 | ₩46,001 | +0.23% | 5.4만 |
|---|
| 2025.11.04 | ₩45,733 | ₩45,975 | ₩45,700 | ₩45,867 | +0.29% | 3.9만 |
|---|
| 2025.11.03 | ₩46,055 | ₩46,082 | ₩45,851 | ₩46,068 | +0.03% | 5.8만 |
|---|
| 2025.10.31 | ₩46,055 | ₩46,189 | ₩45,882 | ₩46,042 | -0.03% | 4.9만 |
|---|
| 2025.10.30 | ₩46,001 | ₩46,377 | ₩45,961 | ₩45,975 | -0.06% | 7.5만 |
|---|
| 2025.10.29 | ₩46,243 | ₩46,471 | ₩46,055 | ₩46,189 | -0.12% | 5.4만 |
|---|
| 2025.10.28 | ₩46,645 | ₩46,645 | ₩46,364 | ₩46,377 | -0.58% | 3.1만 |
|---|
| 2025.10.27 | ₩46,726 | ₩46,726 | ₩46,582 | ₩46,712 | -0.03% | 4.7만 |
|---|
| 2025.10.24 | ₩46,712 | ₩46,712 | ₩46,404 | ₩46,417 | -0.63% | 7.3만 |
|---|
| 2025.10.23 | ₩46,062 | ₩46,256 | ₩46,003 | ₩46,189 | +0.28% | 7.3만 |
|---|
| 2025.10.22 | ₩46,243 | ₩46,243 | ₩45,861 | ₩45,975 | -0.58% | 47.6만 |
|---|
| 2025.10.21 | ₩46,122 | ₩46,243 | ₩46,122 | ₩46,149 | +0.06% | 2.8만 |
|---|
| 2025.10.20 | ₩45,867 | ₩46,283 | ₩45,867 | ₩46,203 | +0.73% | 2.8만 |
|---|
| 2025.10.17 | ₩45,773 | ₩45,773 | ₩45,518 | ₩45,747 | -0.06% | 3.4만 |
|---|
| 2025.10.16 | ₩46,297 | ₩46,297 | ₩45,384 | ₩45,505 | -1.71% | 3.7만 |
|---|
| 2025.10.15 | ₩46,297 | ₩46,297 | ₩45,810 | ₩46,001 | -0.64% | 5.5만 |
|---|
| 2025.10.14 | ₩45,089 | ₩46,042 | ₩45,089 | ₩45,823 | +1.63% | 3.2만 |
|---|
| 2025.10.13 | ₩45,331 | ₩45,532 | ₩45,192 | ₩45,384 | +0.12% | 4.4만 |
|---|
| 2025.10.10 | ₩45,930 | ₩45,930 | ₩45,009 | ₩45,009 | -2.01% | 5.7만 |
|---|