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 | ₩57,180 | ₩57,543 | ₩57,180 | ₩57,476 | +0.52% | 6.7만 |
| 2026.10.08 | ₩56,818 | ₩57,167 | ₩56,778 | ₩57,127 | +0.54% | 12.7만 |
| 2026.10.07 | ₩57,087 | ₩57,087 | ₩56,791 | ₩56,966 | -0.21% | 10.9만 |
| 2026.10.06 | ₩57,060 | ₩57,261 | ₩57,033 | ₩57,194 | +0.24% | 10.4만 |
| 2026.10.05 | ₩56,631 | ₩56,986 | ₩56,519 | ₩56,899 | +0.47% | 6.7만 |
| 2026.10.02 | ₩56,604 | ₩56,724 | ₩56,523 | ₩56,671 | +0.12% | 13.2만 |
| 2026.10.01 | ₩56,268 | ₩56,376 | ₩55,933 | ₩56,322 | +0.10% | 21.5만 |
| 2026.09.30 | ₩56,698 | ₩56,804 | ₩56,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,349 |
| -0.62% |
| 19.6만 |
| 2026.09.29 | ₩56,671 | ₩56,724 | ₩56,483 | ₩56,644 | -0.05% | 8.9만 |
|---|
| 2026.09.28 | ₩56,993 | ₩57,060 | ₩56,778 | ₩56,778 | -0.38% | 13.4만 |
|---|
| 2026.09.25 | ₩56,979 | ₩57,368 | ₩56,942 | ₩57,315 | +0.59% | 8.7만 |
|---|
| 2026.09.24 | ₩56,952 | ₩57,127 | ₩56,859 | ₩57,006 | +0.09% | 28.4만 |
|---|
| 2026.09.23 | ₩57,274 | ₩57,355 | ₩57,060 | ₩57,087 | -0.33% | 6.8만 |
|---|
| 2026.09.22 | ₩57,583 | ₩57,583 | ₩57,221 | ₩57,341 | -0.42% | 7.9만 |
|---|
| 2026.09.21 | ₩57,341 | ₩57,658 | ₩57,237 | ₩57,569 | +0.40% | 7.2만 |
|---|
| 2026.09.18 | ₩57,221 | ₩57,221 | ₩56,971 | ₩57,113 | -0.19% | 6만 |
|---|
| 2026.09.17 | ₩57,462 | ₩57,462 | ₩57,087 | ₩57,328 | -0.23% | 7.8만 |
|---|
| 2026.09.16 | ₩57,476 | ₩57,476 | ₩56,590 | ₩56,926 | -0.96% | 6만 |
|---|
| 2026.09.15 | ₩57,529 | ₩57,529 | ₩57,341 | ₩57,502 | -0.05% | 5.9만 |
|---|
| 2026.09.14 | ₩57,690 | ₩57,733 | ₩57,476 | ₩57,583 | -0.19% | 9.8만 |
|---|
| 2026.09.11 | ₩57,771 | ₩57,831 | ₩57,622 | ₩57,784 | +0.02% | 16.5만 |
|---|
| 2026.09.10 | ₩57,328 | ₩57,367 | ₩57,180 | ₩57,274 | -0.09% | 8.5만 |
|---|
| 2026.09.09 | ₩57,516 | ₩57,556 | ₩57,341 | ₩57,395 | -0.21% | 7.7만 |
|---|
| 2026.09.08 | ₩57,771 | ₩57,843 | ₩57,583 | ₩57,650 | -0.21% | 17.3만 |
|---|
| 2026.09.04 | ₩58,173 | ₩58,173 | ₩57,965 | ₩57,965 | -0.36% | 4.6만 |
|---|
| 2026.09.03 | ₩58,093 | ₩58,388 | ₩57,969 | ₩58,361 | +0.46% | 5.3만 |
|---|
| 2026.09.02 | ₩57,663 | ₩57,918 | ₩57,620 | ₩57,865 | +0.35% | 5.5만 |
|---|
| 2026.09.01 | ₩57,569 | ₩57,748 | ₩57,421 | ₩57,569 | 0.00% | 7.7만 |
|---|
| 2026.08.31 | ₩57,757 | ₩57,757 | ₩57,545 | ₩57,637 | -0.21% | 6.9만 |
|---|
| 2026.08.28 | ₩57,891 | ₩58,052 | ₩57,784 | ₩57,878 | -0.02% | 5.6만 |
|---|
| 2026.08.27 | ₩57,757 | ₩57,811 | ₩57,569 | ₩57,744 | -0.02% | 23.7만 |
|---|
| 2026.08.26 | ₩57,958 | ₩58,146 | ₩57,958 | ₩58,066 | +0.19% | 12.8만 |
|---|
| 2026.08.25 | ₩58,026 | ₩58,026 | ₩57,797 | ₩57,985 | -0.07% | 6.9만 |
|---|
| 2026.08.24 | ₩57,824 | ₩58,026 | ₩57,797 | ₩57,972 | +0.26% | 5.8만 |
|---|
| 2026.08.21 | ₩57,771 | ₩57,863 | ₩57,663 | ₩57,784 | +0.02% | 5.4만 |
|---|
| 2026.08.20 | ₩57,797 | ₩57,992 | ₩57,489 | ₩57,516 | -0.49% | 7.1만 |
|---|
| 2026.08.19 | ₩58,146 | ₩58,374 | ₩57,958 | ₩57,999 | -0.25% | 6.4만 |
|---|
| 2026.08.18 | ₩58,052 | ₩58,082 | ₩57,918 | ₩57,945 | -0.18% | 8.9만 |
|---|
| 2026.08.17 | ₩58,227 | ₩58,227 | ₩57,918 | ₩57,945 | -0.48% | 20.5만 |
|---|
| 2026.08.14 | ₩58,307 | ₩58,388 | ₩58,106 | ₩58,361 | +0.09% | 5.4만 |
|---|
| 2026.08.13 | ₩58,374 | ₩58,482 | ₩58,146 | ₩58,254 | -0.21% | 9.3만 |
|---|
| 2026.08.12 | ₩58,334 | ₩58,334 | ₩58,113 | ₩58,254 | -0.14% | 4.8만 |
|---|
| 2026.08.11 | ₩58,414 | ₩58,441 | ₩58,201 | ₩58,213 | -0.34% | 10.3만 |
|---|
| 2026.08.10 | ₩58,160 | ₩58,414 | ₩58,160 | ₩58,334 | +0.30% | 4.1만 |
|---|
| 2026.08.07 | ₩58,146 | ₩58,256 | ₩57,972 | ₩58,240 | +0.16% | 5.3만 |
|---|
| 2026.08.06 | ₩58,414 | ₩58,414 | ₩57,958 | ₩58,093 | -0.55% | 5.7만 |
|---|
| 2026.08.05 | ₩58,388 | ₩58,388 | ₩57,934 | ₩58,093 | -0.51% | 4.4만 |
|---|
| 2026.08.04 | ₩57,704 | ₩58,227 | ₩57,415 | ₩58,173 | +0.81% | 16.3만 |
|---|
| 2026.08.03 | ₩57,328 | ₩57,623 | ₩57,328 | ₩57,610 | +0.49% | 4.9만 |
|---|
| 2026.07.31 | ₩57,020 | ₩57,315 | ₩56,745 | ₩57,154 | +0.24% | 5.8만 |
|---|
| 2026.07.30 | ₩56,751 | ₩56,926 | ₩56,362 | ₩56,872 | +0.21% | 7.1만 |
|---|
| 2026.07.29 | ₩57,476 | ₩57,476 | ₩56,443 | ₩56,496 | -1.70% | 11.4만 |
|---|
| 2026.07.28 | ₩57,221 | ₩57,341 | ₩57,140 | ₩57,221 | 0.00% | 10.3만 |
|---|
| 2026.07.27 | ₩56,952 | ₩57,327 | ₩56,718 | ₩56,885 | -0.12% | 8.6만 |
|---|
| 2026.07.24 | ₩56,550 | ₩56,859 | ₩56,550 | ₩56,805 | +0.45% | 4.8만 |
|---|
| 2026.07.23 | ₩56,228 | ₩56,563 | ₩56,215 | ₩56,362 | +0.24% | 5.3만 |
|---|
| 2026.07.22 | ₩56,577 | ₩56,751 | ₩56,523 | ₩56,631 | +0.09% | 7.2만 |
|---|
| 2026.07.21 | ₩56,362 | ₩56,550 | ₩56,094 | ₩56,537 | +0.31% | 11.2만 |
|---|
| 2026.07.20 | ₩56,631 | ₩56,631 | ₩56,161 | ₩56,201 | -0.76% | 5.3만 |
|---|
| 2026.07.17 | ₩56,684 | ₩56,805 | ₩56,322 | ₩56,389 | -0.52% | 7.1만 |
|---|
| 2026.07.16 | ₩56,510 | ₩56,751 | ₩56,483 | ₩56,657 | +0.26% | 8.4만 |
|---|
| 2026.07.15 | ₩56,309 | ₩56,453 | ₩56,255 | ₩56,416 | +0.19% | 7.9만 |
|---|
| 2026.07.14 | ₩56,577 | ₩56,698 | ₩56,282 | ₩56,335 | -0.43% | 7.2만 |
|---|
| 2026.07.13 | ₩56,577 | ₩56,698 | ₩56,470 | ₩56,563 | -0.02% | 5.8만 |
|---|
| 2026.07.10 | ₩56,443 | ₩56,563 | ₩56,282 | ₩56,537 | +0.17% | 9.4만 |
|---|
| 2026.07.09 | ₩56,322 | ₩56,416 | ₩56,174 | ₩56,349 | +0.05% | 11만 |
|---|
| 2026.07.08 | ₩56,470 | ₩56,470 | ₩56,060 | ₩56,215 | -0.45% | 9.3만 |
|---|
| 2026.07.07 | ₩56,832 | ₩56,859 | ₩56,597 | ₩56,684 | -0.26% | 6.4만 |
|---|
| 2026.07.06 | ₩56,671 | ₩56,711 | ₩56,470 | ₩56,698 | +0.05% | 4만 |
|---|
| 2026.07.02 | ₩56,242 | ₩56,510 | ₩56,097 | ₩56,510 | +0.48% | 5.6만 |
|---|
| 2026.07.01 | ₩55,906 | ₩56,235 | ₩55,772 | ₩55,973 | +0.12% | 4.5만 |
|---|
| 2026.06.30 | ₩56,014 | ₩56,047 | ₩55,759 | ₩55,906 | -0.19% | 8.6만 |
|---|
| 2026.06.29 | ₩55,893 | ₩55,893 | ₩55,557 | ₩55,839 | -0.10% | 8.8만 |
|---|
| 2026.06.26 | ₩55,557 | ₩55,799 | ₩55,376 | ₩55,531 | -0.05% | 8.6만 |
|---|
| 2026.06.25 | ₩55,839 | ₩56,054 | ₩55,651 | ₩55,705 | -0.24% | 8.4만 |
|---|
| 2026.06.24 | ₩55,356 | ₩55,638 | ₩55,182 | ₩55,370 | +0.02% | 34.5만 |
|---|
| 2026.06.23 | ₩55,195 | ₩55,517 | ₩54,986 | ₩55,343 | +0.27% | 434.6만 |
|---|
| 2026.06.22 | ₩55,692 | ₩55,920 | ₩55,692 | ₩55,920 | +0.41% | 3.2만 |
|---|
| 2026.06.18 | ₩55,906 | ₩55,906 | ₩55,504 | ₩55,625 | -0.50% | 5.7만 |
|---|
| 2026.06.17 | ₩55,598 | ₩55,879 | ₩55,168 | ₩55,289 | -0.55% | 7.6만 |
|---|
| 2026.06.16 | ₩55,960 | ₩56,020 | ₩55,650 | ₩55,692 | -0.48% | 4.4만 |
|---|
| 2026.06.15 | ₩55,879 | ₩56,054 | ₩55,785 | ₩55,866 | -0.02% | 8.1만 |
|---|
| 2026.06.12 | ₩55,128 | ₩55,582 | ₩54,994 | ₩55,450 | +0.58% | 5.5만 |
|---|
| 2026.06.11 | ₩54,283 | ₩55,018 | ₩54,176 | ₩54,833 | +1.01% | 5.8만 |
|---|
| 2026.06.10 | ₩54,484 | ₩54,656 | ₩53,934 | ₩53,961 | -0.96% | 5.7만 |
|---|
| 2026.06.09 | ₩54,686 | ₩54,793 | ₩53,733 | ₩54,444 | -0.44% | 5만 |
|---|
| 2026.06.08 | ₩54,444 | ₩54,564 | ₩54,256 | ₩54,270 | -0.32% | 3.4만 |
|---|
| 2026.06.05 | ₩54,780 | ₩54,780 | ₩54,022 | ₩54,122 | -1.20% | 6.1만 |
|---|
| 2026.06.04 | ₩54,686 | ₩55,008 | ₩54,686 | ₩54,981 | +0.54% | 3.7만 |
|---|
| 2026.06.03 | ₩54,592 | ₩54,699 | ₩54,511 | ₩54,525 | -0.12% | 5.2만 |
|---|
| 2026.06.02 | ₩54,055 | ₩54,551 | ₩54,055 | ₩54,551 | +0.92% | 5.1만 |
|---|
| 2026.06.01 | ₩54,377 | ₩54,377 | ₩54,007 | ₩54,136 | -0.44% | 5.8만 |
|---|
| 2026.05.29 | ₩54,699 | ₩54,699 | ₩54,377 | ₩54,444 | -0.47% | 13.5만 |
|---|
| 2026.05.28 | ₩54,498 | ₩54,726 | ₩54,330 | ₩54,578 | +0.15% | 10만 |
|---|
| 2026.05.27 | ₩54,914 | ₩54,914 | ₩54,498 | ₩54,605 | -0.56% | 9.2만 |
|---|
| 2026.05.26 | ₩54,954 | ₩54,954 | ₩54,565 | ₩54,739 | -0.39% | 11만 |
|---|
| 2026.05.22 | ₩54,471 | ₩54,498 | ₩54,309 | ₩54,377 | -0.17% | 8.7만 |
|---|
| 2026.05.21 | ₩53,881 | ₩54,082 | ₩53,531 | ₩54,042 | +0.30% | 4.8만 |
|---|
| 2026.05.20 | ₩53,774 | ₩54,002 | ₩53,680 | ₩53,961 | +0.35% | 5.7만 |
|---|
| 2026.05.19 | ₩53,465 | ₩53,760 | ₩53,291 | ₩53,478 | +0.03% | 5만 |
|---|
| 2026.05.18 | ₩53,626 | ₩53,867 | ₩53,511 | ₩53,760 | +0.25% | 5.8만 |
|---|
| 2026.05.15 | ₩53,814 | ₩53,841 | ₩53,512 | ₩53,545 | -0.50% | 4.8만 |
|---|
| 2026.05.14 | ₩54,163 | ₩54,350 | ₩54,163 | ₩54,256 | +0.17% | 6.6만 |
|---|
| 2026.05.13 | ₩54,163 | ₩54,163 | ₩53,841 | ₩54,109 | -0.10% | 6.3만 |
|---|
| 2026.05.12 | ₩53,934 | ₩53,975 | ₩53,411 | ₩53,934 | 0.00% | 7.5만 |
|---|
| 2026.05.11 | ₩53,921 | ₩54,069 | ₩53,874 | ₩54,002 | +0.15% | 6.1만 |
|---|
| 2026.05.08 | ₩53,653 | ₩53,747 | ₩53,626 | ₩53,680 | +0.05% | 3.1만 |
|---|
| 2026.05.07 | ₩53,894 | ₩53,894 | ₩53,210 | ₩53,291 | -1.12% | 4.2만 |
|---|
| 2026.05.06 | ₩53,639 | ₩53,881 | ₩53,572 | ₩53,854 | +0.40% | 3.5만 |
|---|
| 2026.05.05 | ₩52,928 | ₩53,202 | ₩52,928 | ₩53,102 | +0.33% | 5.4만 |
|---|
| 2026.05.04 | ₩52,808 | ₩52,833 | ₩52,472 | ₩52,499 | -0.58% | 2.1만 |
|---|
| 2026.05.01 | ₩52,928 | ₩53,157 | ₩52,808 | ₩52,808 | -0.23% | 2.4만 |
|---|
| 2026.04.30 | ₩52,177 | ₩52,955 | ₩52,177 | ₩52,933 | +1.45% | 4.1만 |
|---|
| 2026.04.29 | ₩51,922 | ₩52,083 | ₩51,842 | ₩52,083 | +0.31% | 5만 |
|---|
| 2026.04.28 | ₩52,097 | ₩52,097 | ₩51,842 | ₩51,941 | -0.30% | 4.4만 |
|---|
| 2026.04.27 | ₩52,016 | ₩52,218 | ₩51,963 | ₩52,057 | +0.08% | 2.8만 |
|---|
| 2026.04.24 | ₩52,164 | ₩52,164 | ₩51,936 | ₩52,030 | -0.26% | 3.9만 |
|---|
| 2026.04.23 | ₩51,668 | ₩52,057 | ₩51,668 | ₩51,990 | +0.62% | 6.2만 |
|---|
| 2026.04.22 | ₩51,721 | ₩51,721 | ₩51,480 | ₩51,627 | -0.18% | 4.2만 |
|---|
| 2026.04.21 | ₩51,842 | ₩51,888 | ₩51,386 | ₩51,399 | -0.85% | 2.6만 |
|---|
| 2026.04.20 | ₩51,681 | ₩51,788 | ₩51,607 | ₩51,681 | 0.00% | 5.9만 |
|---|
| 2026.04.17 | ₩51,332 | ₩51,889 | ₩51,332 | ₩51,694 | +0.71% | 5.7만 |
|---|
| 2026.04.16 | ₩51,131 | ₩51,359 | ₩51,118 | ₩51,279 | +0.29% | 8만 |
|---|
| 2026.04.15 | ₩51,440 | ₩51,440 | ₩50,970 | ₩51,145 | -0.57% | 2.7만 |
|---|
| 2026.04.14 | ₩51,118 | ₩51,292 | ₩50,984 | ₩51,279 | +0.31% | 2.6만 |
|---|
| 2026.04.13 | ₩50,621 | ₩51,051 | ₩50,534 | ₩51,051 | +0.85% | 5만 |
|---|
| 2026.04.10 | ₩51,064 | ₩51,064 | ₩50,688 | ₩50,688 | -0.74% | 5.2만 |
|---|
| 2026.04.09 | ₩50,528 | ₩51,064 | ₩50,528 | ₩50,970 | +0.88% | 7.7만 |
|---|
| 2026.04.08 | ₩50,192 | ₩50,608 | ₩50,190 | ₩50,608 | +0.83% | 5.4만 |
|---|
| 2026.04.07 | ₩49,106 | ₩49,280 | ₩48,985 | ₩49,280 | +0.36% | 11.6만 |
|---|
| 2026.04.06 | ₩48,945 | ₩49,200 | ₩48,945 | ₩49,186 | +0.49% | 6.3만 |
|---|
| 2026.04.02 | ₩48,381 | ₩48,958 | ₩48,381 | ₩48,958 | +1.19% | 4.9만 |
|---|
| 2026.04.01 | ₩48,717 | ₩49,039 | ₩48,717 | ₩48,878 | +0.33% | 4.2만 |
|---|
| 2026.03.31 | ₩47,979 | ₩48,529 | ₩47,939 | ₩48,529 | +1.15% | 2.6만 |
|---|
| 2026.03.30 | ₩48,194 | ₩48,194 | ₩47,375 | ₩47,550 | -1.34% | 2.7만 |
|---|
| 2026.03.27 | ₩48,006 | ₩48,113 | ₩47,657 | ₩47,657 | -0.73% | 4.5만 |
|---|
| 2026.03.26 | ₩48,556 | ₩48,703 | ₩48,180 | ₩48,220 | -0.69% | 28.9만 |
|---|
| 2026.03.25 | ₩48,837 | ₩48,891 | ₩48,717 | ₩48,824 | -0.03% | 4.7만 |
|---|
| 2026.03.24 | ₩48,019 | ₩48,757 | ₩48,019 | ₩48,596 | +1.20% | 4.8만 |
|---|
| 2026.03.23 | ₩48,583 | ₩48,884 | ₩48,355 | ₩48,381 | -0.41% | 5.2만 |
|---|
| 2026.03.20 | ₩48,542 | ₩48,569 | ₩47,711 | ₩47,979 | -1.16% | 3.3만 |
|---|
| 2026.03.19 | ₩48,288 | ₩48,670 | ₩48,194 | ₩48,542 | +0.53% | 3.7만 |
|---|
| 2026.03.18 | ₩49,106 | ₩49,147 | ₩48,596 | ₩48,596 | -1.04% | 4.3만 |
|---|
| 2026.03.17 | ₩49,334 | ₩49,432 | ₩49,186 | ₩49,186 | -0.30% | 4.6만 |
|---|
| 2026.03.16 | ₩49,052 | ₩49,205 | ₩48,981 | ₩49,025 | -0.05% | 3.2만 |
|---|
| 2026.03.13 | ₩48,864 | ₩48,864 | ₩48,623 | ₩48,636 | -0.47% | 5.4만 |
|---|
| 2026.03.12 | ₩48,757 | ₩48,931 | ₩48,596 | ₩48,609 | -0.30% | 7.3만 |
|---|
| 2026.03.11 | ₩49,280 | ₩49,334 | ₩49,075 | ₩49,213 | -0.14% | 4.4만 |
|---|
| 2026.03.10 | ₩49,334 | ₩49,870 | ₩49,236 | ₩49,320 | -0.03% | 8만 |
|---|
| 2026.03.09 | ₩48,824 | ₩49,374 | ₩48,261 | ₩49,374 | +1.13% | 10만 |
|---|
| 2026.03.06 | ₩49,589 | ₩49,589 | ₩48,770 | ₩49,165 | -0.85% | 4.4만 |
|---|
| 2026.03.05 | ₩50,514 | ₩50,514 | ₩49,508 | ₩49,843 | -1.33% | 7.6만 |
|---|
| 2026.03.04 | ₩50,554 | ₩50,621 | ₩50,185 | ₩50,568 | +0.03% | 9.2만 |
|---|
| 2026.03.03 | ₩50,071 | ₩50,510 | ₩49,642 | ₩50,353 | +0.56% | 4.8만 |
|---|
| 2026.03.02 | ₩51,225 | ₩51,225 | ₩50,790 | ₩51,157 | -0.13% | 3.9만 |
|---|
| 2026.02.27 | ₩50,823 | ₩51,238 | ₩50,823 | ₩51,171 | +0.69% | 1.4만 |
|---|
| 2026.02.26 | ₩51,453 | ₩51,453 | ₩50,943 | ₩51,212 | -0.47% | 4만 |
|---|
| 2026.02.25 | ₩51,053 | ₩51,220 | ₩50,907 | ₩51,158 | +0.20% | 6.3만 |
|---|
| 2026.02.24 | ₩50,688 | ₩51,077 | ₩50,688 | ₩51,024 | +0.66% | 10.1만 |
|---|
| 2026.02.23 | ₩51,064 | ₩51,064 | ₩50,447 | ₩50,608 | -0.89% | 17.1만 |
|---|
| 2026.02.20 | ₩50,568 | ₩51,037 | ₩50,568 | ₩51,037 | +0.93% | 5.9만 |
|---|
| 2026.02.19 | ₩50,595 | ₩50,756 | ₩50,501 | ₩50,729 | +0.27% | 3.1만 |
|---|
| 2026.02.18 | ₩50,742 | ₩50,816 | ₩50,588 | ₩50,742 | 0.00% | 4.8만 |
|---|
| 2026.02.17 | ₩50,769 | ₩50,769 | ₩50,250 | ₩50,514 | -0.50% | 6.1만 |
|---|
| 2026.02.13 | ₩50,246 | ₩50,782 | ₩50,246 | ₩50,541 | +0.59% | 2.7만 |
|---|
| 2026.02.12 | ₩51,024 | ₩51,077 | ₩50,232 | ₩50,246 | -1.52% | 8.5만 |
|---|
| 2026.02.11 | ₩50,970 | ₩50,970 | ₩50,528 | ₩50,742 | -0.45% | 6.6만 |
|---|
| 2026.02.10 | ₩50,608 | ₩50,646 | ₩50,380 | ₩50,474 | -0.27% | 5.7만 |
|---|
| 2026.02.09 | ₩50,460 | ₩50,702 | ₩50,334 | ₩50,608 | +0.29% | 16.6만 |
|---|
| 2026.02.06 | ₩50,004 | ₩50,509 | ₩49,998 | ₩50,509 | +1.01% | 2.3만 |
|---|
| 2026.02.05 | ₩49,870 | ₩49,870 | ₩49,562 | ₩49,709 | -0.32% | 5.4만 |
|---|
| 2026.02.04 | ₩50,152 | ₩50,346 | ₩49,951 | ₩50,152 | 0.00% | 5만 |
|---|
| 2026.02.03 | ₩50,018 | ₩50,326 | ₩49,696 | ₩50,110 | +0.19% | 3.6만 |
|---|
| 2026.02.02 | ₩49,656 | ₩49,951 | ₩49,656 | ₩49,937 | +0.57% | 9.2만 |
|---|
| 2026.01.30 | ₩49,750 | ₩49,750 | ₩49,307 | ₩49,589 | -0.32% | 5만 |
|---|
| 2026.01.29 | ₩49,669 | ₩49,669 | ₩49,173 | ₩49,656 | -0.03% | 2.1만 |
|---|
| 2026.01.28 | ₩49,441 | ₩49,449 | ₩49,294 | ₩49,401 | -0.08% | 3.5만 |
|---|
| 2026.01.27 | ₩49,253 | ₩49,361 | ₩49,213 | ₩49,334 | +0.16% | 3.7만 |
|---|
| 2026.01.26 | ₩49,387 | ₩49,387 | ₩49,240 | ₩49,347 | -0.08% | 4만 |
|---|
| 2026.01.23 | ₩49,240 | ₩49,240 | ₩48,985 | ₩49,159 | -0.16% | 7.6만 |
|---|
| 2026.01.22 | ₩49,200 | ₩49,461 | ₩49,133 | ₩49,280 | +0.16% | 8.5만 |
|---|
| 2026.01.21 | ₩48,583 | ₩49,253 | ₩48,583 | ₩49,119 | +1.10% | 10.1만 |
|---|
| 2026.01.20 | ₩48,516 | ₩48,864 | ₩48,341 | ₩48,408 | -0.22% | 6.6만 |
|---|
| 2026.01.16 | ₩49,240 | ₩49,240 | ₩48,992 | ₩49,119 | -0.25% | 7.8만 |
|---|
| 2026.01.15 | ₩49,065 | ₩49,233 | ₩49,052 | ₩49,087 | +0.04% | 51.8만 |
|---|
| 2026.01.14 | ₩48,797 | ₩48,899 | ₩48,609 | ₩48,851 | +0.11% | 41.4만 |
|---|
| 2026.01.13 | ₩49,106 | ₩49,106 | ₩48,636 | ₩48,784 | -0.66% | 2.5만 |
|---|
| 2026.01.12 | ₩48,918 | ₩48,918 | ₩48,683 | ₩48,837 | -0.16% | 2.7만 |
|---|
| 2026.01.09 | ₩48,677 | ₩48,918 | ₩48,623 | ₩48,851 | +0.36% | 2.9만 |
|---|
| 2026.01.08 | ₩48,448 | ₩48,583 | ₩48,435 | ₩48,556 | +0.22% | 4.4만 |
|---|
| 2026.01.07 | ₩48,784 | ₩48,784 | ₩48,140 | ₩48,153 | -1.29% | 2.5만 |
|---|
| 2026.01.06 | ₩48,234 | ₩48,701 | ₩48,234 | ₩48,663 | +0.89% | 5.2만 |
|---|
| 2026.01.05 | ₩47,939 | ₩48,408 | ₩47,939 | ₩48,288 | +0.73% | 5.4만 |
|---|
| 2026.01.02 | ₩47,308 | ₩47,818 | ₩47,308 | ₩47,791 | +1.02% | 4.7만 |
|---|
| 2025.12.31 | ₩47,831 | ₩47,831 | ₩47,241 | ₩47,241 | -1.23% | 2.4만 |
|---|
| 2025.12.30 | ₩47,630 | ₩47,676 | ₩47,563 | ₩47,603 | -0.06% | 5.9만 |
|---|
| 2025.12.29 | ₩47,751 | ₩47,751 | ₩47,550 | ₩47,630 | -0.25% | 11.3만 |
|---|
| 2025.12.26 | ₩47,885 | ₩47,885 | ₩47,527 | ₩47,671 | -0.45% | 1.4만 |
|---|
| 2025.12.24 | ₩47,550 | ₩47,751 | ₩47,550 | ₩47,684 | +0.28% | 2만 |
|---|
| 2025.12.23 | ₩47,322 | ₩47,563 | ₩47,322 | ₩47,496 | +0.37% | 8.3만 |
|---|
| 2025.12.22 | ₩47,858 | ₩47,966 | ₩47,711 | ₩47,939 | +0.17% | 6.7만 |
|---|
| 2025.12.19 | ₩47,255 | ₩47,594 | ₩47,255 | ₩47,469 | +0.45% | 8.6만 |
|---|
| 2025.12.18 | ₩47,416 | ₩47,510 | ₩47,212 | ₩47,229 | -0.39% | 3.3만 |
|---|
| 2025.12.17 | ₩47,349 | ₩47,349 | ₩47,080 | ₩47,134 | -0.45% | 3.4만 |
|---|
| 2025.12.16 | ₩47,483 | ₩47,496 | ₩47,161 | ₩47,268 | -0.45% | 2.7만 |
|---|
| 2025.12.15 | ₩47,899 | ₩47,899 | ₩47,538 | ₩47,684 | -0.45% | 4.6만 |
|---|
| 2025.12.12 | ₩48,153 | ₩48,153 | ₩47,483 | ₩47,577 | -1.20% | 1.3만 |
|---|
| 2025.12.11 | ₩47,626 | ₩47,845 | ₩47,611 | ₩47,845 | +0.46% | 3.9만 |
|---|
| 2025.12.10 | ₩47,040 | ₩47,577 | ₩46,946 | ₩47,510 | +1.00% | 6.3만 |
|---|
| 2025.12.09 | ₩47,189 | ₩47,189 | ₩46,893 | ₩46,906 | -0.60% | 6.7만 |
|---|
| 2025.12.08 | ₩47,483 | ₩47,483 | ₩46,875 | ₩46,986 | -1.05% | 1.1만 |
|---|
| 2025.12.05 | ₩47,496 | ₩47,496 | ₩47,201 | ₩47,214 | -0.59% | 3.5만 |
|---|
| 2025.12.04 | ₩47,308 | ₩47,308 | ₩47,125 | ₩47,214 | -0.20% | 2.7만 |
|---|
| 2025.12.03 | ₩46,852 | ₩47,248 | ₩46,852 | ₩47,224 | +0.79% | 4.7만 |
|---|
| 2025.12.02 | ₩46,960 | ₩46,960 | ₩46,705 | ₩46,852 | -0.23% | 11.3만 |
|---|
| 2025.12.01 | ₩46,839 | ₩47,134 | ₩46,819 | ₩46,825 | -0.03% | 1.8만 |
|---|
| 2025.11.28 | ₩46,879 | ₩47,174 | ₩46,879 | ₩47,174 | +0.63% | 7.9천 |
|---|
| 2025.11.26 | ₩46,624 | ₩46,990 | ₩46,624 | ₩46,879 | +0.55% | 4.2만 |
|---|
| 2025.11.25 | ₩46,141 | ₩46,651 | ₩46,115 | ₩46,611 | +1.02% | 4.1만 |
|---|
| 2025.11.24 | ₩45,766 | ₩46,049 | ₩45,766 | ₩45,994 | +0.50% | 4.1만 |
|---|
| 2025.11.21 | ₩45,498 | ₩45,860 | ₩45,180 | ₩45,645 | +0.32% | 3.6만 |
|---|
| 2025.11.20 | ₩46,034 | ₩46,072 | ₩45,015 | ₩45,015 | -2.21% | 2.1만 |
|---|
| 2025.11.19 | ₩45,545 | ₩45,618 | ₩45,303 | ₩45,484 | -0.13% | 5.1만 |
|---|
| 2025.11.18 | ₩45,766 | ₩45,833 | ₩45,404 | ₩45,578 | -0.41% | 4.9만 |
|---|
| 2025.11.17 | ₩46,206 | ₩46,253 | ₩45,587 | ₩45,677 | -1.14% | 2.6만 |
|---|
| 2025.11.14 | ₩45,974 | ₩46,343 | ₩45,974 | ₩46,167 | +0.42% | 9.1만 |
|---|
| 2025.11.13 | ₩46,812 | ₩46,816 | ₩46,262 | ₩46,302 | -1.09% | 2.4만 |
|---|
| 2025.11.12 | ₩47,013 | ₩47,040 | ₩46,866 | ₩46,919 | -0.20% | 3.2만 |
|---|
| 2025.11.11 | ₩46,436 | ₩46,758 | ₩46,436 | ₩46,718 | +0.61% | 6.5만 |
|---|
| 2025.11.10 | ₩46,410 | ₩46,423 | ₩46,049 | ₩46,396 | -0.03% | 3.4만 |
|---|
| 2025.11.07 | ₩45,605 | ₩46,021 | ₩45,538 | ₩46,021 | +0.91% | 1.3만 |
|---|
| 2025.11.06 | ₩46,208 | ₩46,208 | ₩45,672 | ₩45,712 | -1.07% | 7.7만 |
|---|
| 2025.11.05 | ₩45,887 | ₩46,128 | ₩45,833 | ₩45,994 | +0.23% | 5.4만 |
|---|
| 2025.11.04 | ₩45,726 | ₩45,967 | ₩45,692 | ₩45,860 | +0.29% | 3.9만 |
|---|
| 2025.11.03 | ₩46,048 | ₩46,074 | ₩45,844 | ₩46,061 | +0.03% | 5.8만 |
|---|
| 2025.10.31 | ₩46,048 | ₩46,182 | ₩45,874 | ₩46,034 | -0.03% | 4.9만 |
|---|
| 2025.10.30 | ₩45,994 | ₩46,369 | ₩45,954 | ₩45,967 | -0.06% | 7.5만 |
|---|
| 2025.10.29 | ₩46,235 | ₩46,463 | ₩46,048 | ₩46,182 | -0.12% | 5.4만 |
|---|
| 2025.10.28 | ₩46,638 | ₩46,638 | ₩46,356 | ₩46,369 | -0.58% | 3.1만 |
|---|
| 2025.10.27 | ₩46,718 | ₩46,718 | ₩46,575 | ₩46,705 | -0.03% | 4.7만 |
|---|
| 2025.10.24 | ₩46,705 | ₩46,705 | ₩46,396 | ₩46,410 | -0.63% | 7.3만 |
|---|
| 2025.10.23 | ₩46,054 | ₩46,249 | ₩45,995 | ₩46,182 | +0.28% | 7.3만 |
|---|
| 2025.10.22 | ₩46,235 | ₩46,235 | ₩45,853 | ₩45,967 | -0.58% | 47.6만 |
|---|
| 2025.10.21 | ₩46,115 | ₩46,235 | ₩46,115 | ₩46,141 | +0.06% | 2.8만 |
|---|
| 2025.10.20 | ₩45,860 | ₩46,276 | ₩45,860 | ₩46,195 | +0.73% | 2.8만 |
|---|
| 2025.10.17 | ₩45,766 | ₩45,766 | ₩45,511 | ₩45,739 | -0.06% | 3.4만 |
|---|
| 2025.10.16 | ₩46,289 | ₩46,289 | ₩45,377 | ₩45,498 | -1.71% | 3.7만 |
|---|
| 2025.10.15 | ₩46,289 | ₩46,289 | ₩45,802 | ₩45,994 | -0.64% | 5.5만 |
|---|
| 2025.10.14 | ₩45,082 | ₩46,034 | ₩45,082 | ₩45,815 | +1.63% | 3.2만 |
|---|
| 2025.10.13 | ₩45,323 | ₩45,524 | ₩45,185 | ₩45,377 | +0.12% | 4.4만 |
|---|
| 2025.10.10 | ₩45,923 | ₩45,923 | ₩45,001 | ₩45,001 | -2.01% | 5.7만 |
|---|