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 | ₩57,066 | ₩57,428 | ₩57,066 | ₩57,361 | +0.52% | 6.7만 |
| 2026.10.08 | ₩56,705 | ₩57,053 | ₩56,665 | ₩57,013 | +0.54% | 12.7만 |
| 2026.10.07 | ₩56,973 | ₩56,973 | ₩56,678 | ₩56,852 | -0.21% | 10.9만 |
| 2026.10.06 | ₩56,946 | ₩57,147 | ₩56,919 | ₩57,080 | +0.24% | 10.4만 |
| 2026.10.05 | ₩56,517 | ₩56,872 | ₩56,406 | ₩56,785 | +0.47% | 6.7만 |
| 2026.10.02 | ₩56,491 | ₩56,611 | ₩56,410 | ₩56,558 | +0.12% | 13.2만 |
| 2026.10.01 | ₩56,156 | ₩56,263 | ₩55,821 | ₩56,209 | +0.10% | 21.5만 |
| 2026.09.30 | ₩56,584 | ₩56,690 | ₩56,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,236 |
| -0.62% |
| 19.6만 |
| 2026.09.29 | ₩56,558 | ₩56,611 | ₩56,370 | ₩56,531 | -0.05% | 8.9만 |
|---|
| 2026.09.28 | ₩56,879 | ₩56,946 | ₩56,665 | ₩56,665 | -0.38% | 13.4만 |
|---|
| 2026.09.25 | ₩56,865 | ₩57,254 | ₩56,828 | ₩57,200 | +0.59% | 8.7만 |
|---|
| 2026.09.24 | ₩56,839 | ₩57,013 | ₩56,745 | ₩56,892 | +0.09% | 28.4만 |
|---|
| 2026.09.23 | ₩57,160 | ₩57,240 | ₩56,946 | ₩56,973 | -0.33% | 6.8만 |
|---|
| 2026.09.22 | ₩57,468 | ₩57,468 | ₩57,106 | ₩57,227 | -0.42% | 7.9만 |
|---|
| 2026.09.21 | ₩57,227 | ₩57,543 | ₩57,122 | ₩57,454 | +0.40% | 7.2만 |
|---|
| 2026.09.18 | ₩57,106 | ₩57,106 | ₩56,857 | ₩56,999 | -0.19% | 6만 |
|---|
| 2026.09.17 | ₩57,347 | ₩57,347 | ₩56,973 | ₩57,213 | -0.23% | 7.8만 |
|---|
| 2026.09.16 | ₩57,361 | ₩57,361 | ₩56,477 | ₩56,812 | -0.96% | 6만 |
|---|
| 2026.09.15 | ₩57,414 | ₩57,414 | ₩57,227 | ₩57,387 | -0.05% | 5.9만 |
|---|
| 2026.09.14 | ₩57,575 | ₩57,618 | ₩57,361 | ₩57,468 | -0.19% | 9.8만 |
|---|
| 2026.09.11 | ₩57,655 | ₩57,715 | ₩57,507 | ₩57,669 | +0.02% | 16.5만 |
|---|
| 2026.09.10 | ₩57,213 | ₩57,252 | ₩57,066 | ₩57,160 | -0.09% | 8.5만 |
|---|
| 2026.09.09 | ₩57,401 | ₩57,441 | ₩57,227 | ₩57,280 | -0.21% | 7.7만 |
|---|
| 2026.09.08 | ₩57,655 | ₩57,728 | ₩57,468 | ₩57,535 | -0.21% | 17.3만 |
|---|
| 2026.09.04 | ₩58,057 | ₩58,057 | ₩57,849 | ₩57,849 | -0.36% | 4.6만 |
|---|
| 2026.09.03 | ₩57,977 | ₩58,271 | ₩57,853 | ₩58,244 | +0.46% | 5.3만 |
|---|
| 2026.09.02 | ₩57,548 | ₩57,802 | ₩57,505 | ₩57,749 | +0.35% | 5.5만 |
|---|
| 2026.09.01 | ₩57,454 | ₩57,632 | ₩57,306 | ₩57,454 | 0.00% | 7.7만 |
|---|
| 2026.08.31 | ₩57,642 | ₩57,642 | ₩57,430 | ₩57,521 | -0.21% | 6.9만 |
|---|
| 2026.08.28 | ₩57,776 | ₩57,936 | ₩57,669 | ₩57,762 | -0.02% | 5.6만 |
|---|
| 2026.08.27 | ₩57,642 | ₩57,695 | ₩57,454 | ₩57,628 | -0.02% | 23.7만 |
|---|
| 2026.08.26 | ₩57,843 | ₩58,030 | ₩57,843 | ₩57,950 | +0.19% | 12.8만 |
|---|
| 2026.08.25 | ₩57,910 | ₩57,910 | ₩57,682 | ₩57,869 | -0.07% | 6.9만 |
|---|
| 2026.08.24 | ₩57,709 | ₩57,910 | ₩57,682 | ₩57,856 | +0.26% | 5.8만 |
|---|
| 2026.08.21 | ₩57,655 | ₩57,748 | ₩57,548 | ₩57,669 | +0.02% | 5.4만 |
|---|
| 2026.08.20 | ₩57,682 | ₩57,876 | ₩57,374 | ₩57,401 | -0.49% | 7.1만 |
|---|
| 2026.08.19 | ₩58,030 | ₩58,258 | ₩57,843 | ₩57,883 | -0.25% | 6.4만 |
|---|
| 2026.08.18 | ₩57,936 | ₩57,966 | ₩57,802 | ₩57,829 | -0.18% | 8.9만 |
|---|
| 2026.08.17 | ₩58,110 | ₩58,110 | ₩57,802 | ₩57,829 | -0.48% | 20.5만 |
|---|
| 2026.08.14 | ₩58,191 | ₩58,271 | ₩57,990 | ₩58,244 | +0.09% | 5.4만 |
|---|
| 2026.08.13 | ₩58,258 | ₩58,365 | ₩58,030 | ₩58,137 | -0.21% | 9.3만 |
|---|
| 2026.08.12 | ₩58,217 | ₩58,217 | ₩57,997 | ₩58,137 | -0.14% | 4.8만 |
|---|
| 2026.08.11 | ₩58,298 | ₩58,325 | ₩58,085 | ₩58,097 | -0.34% | 10.3만 |
|---|
| 2026.08.10 | ₩58,043 | ₩58,298 | ₩58,043 | ₩58,217 | +0.30% | 4.1만 |
|---|
| 2026.08.07 | ₩58,030 | ₩58,140 | ₩57,856 | ₩58,124 | +0.16% | 5.3만 |
|---|
| 2026.08.06 | ₩58,298 | ₩58,298 | ₩57,843 | ₩57,977 | -0.55% | 5.7만 |
|---|
| 2026.08.05 | ₩58,271 | ₩58,271 | ₩57,819 | ₩57,977 | -0.51% | 4.4만 |
|---|
| 2026.08.04 | ₩57,588 | ₩58,110 | ₩57,300 | ₩58,057 | +0.81% | 16.3만 |
|---|
| 2026.08.03 | ₩57,213 | ₩57,508 | ₩57,213 | ₩57,495 | +0.49% | 4.9만 |
|---|
| 2026.07.31 | ₩56,906 | ₩57,200 | ₩56,631 | ₩57,039 | +0.24% | 5.8만 |
|---|
| 2026.07.30 | ₩56,638 | ₩56,812 | ₩56,250 | ₩56,758 | +0.21% | 7.1만 |
|---|
| 2026.07.29 | ₩57,361 | ₩57,361 | ₩56,330 | ₩56,384 | -1.70% | 11.4만 |
|---|
| 2026.07.28 | ₩57,106 | ₩57,227 | ₩57,026 | ₩57,106 | 0.00% | 10.3만 |
|---|
| 2026.07.27 | ₩56,839 | ₩57,212 | ₩56,604 | ₩56,772 | -0.12% | 8.6만 |
|---|
| 2026.07.24 | ₩56,437 | ₩56,745 | ₩56,437 | ₩56,691 | +0.45% | 4.8만 |
|---|
| 2026.07.23 | ₩56,116 | ₩56,450 | ₩56,102 | ₩56,250 | +0.24% | 5.3만 |
|---|
| 2026.07.22 | ₩56,464 | ₩56,638 | ₩56,410 | ₩56,517 | +0.09% | 7.2만 |
|---|
| 2026.07.21 | ₩56,250 | ₩56,437 | ₩55,982 | ₩56,424 | +0.31% | 11.2만 |
|---|
| 2026.07.20 | ₩56,517 | ₩56,517 | ₩56,049 | ₩56,089 | -0.76% | 5.3만 |
|---|
| 2026.07.17 | ₩56,571 | ₩56,691 | ₩56,209 | ₩56,276 | -0.52% | 7.1만 |
|---|
| 2026.07.16 | ₩56,397 | ₩56,638 | ₩56,370 | ₩56,544 | +0.26% | 8.4만 |
|---|
| 2026.07.15 | ₩56,196 | ₩56,341 | ₩56,143 | ₩56,303 | +0.19% | 7.9만 |
|---|
| 2026.07.14 | ₩56,464 | ₩56,584 | ₩56,169 | ₩56,223 | -0.43% | 7.2만 |
|---|
| 2026.07.13 | ₩56,464 | ₩56,584 | ₩56,357 | ₩56,450 | -0.02% | 5.8만 |
|---|
| 2026.07.10 | ₩56,330 | ₩56,450 | ₩56,169 | ₩56,424 | +0.17% | 9.4만 |
|---|
| 2026.07.09 | ₩56,209 | ₩56,303 | ₩56,062 | ₩56,236 | +0.05% | 11만 |
|---|
| 2026.07.08 | ₩56,357 | ₩56,357 | ₩55,948 | ₩56,102 | -0.45% | 9.3만 |
|---|
| 2026.07.07 | ₩56,718 | ₩56,745 | ₩56,484 | ₩56,571 | -0.26% | 6.4만 |
|---|
| 2026.07.06 | ₩56,558 | ₩56,598 | ₩56,357 | ₩56,584 | +0.05% | 4만 |
|---|
| 2026.07.02 | ₩56,129 | ₩56,397 | ₩55,985 | ₩56,397 | +0.48% | 5.6만 |
|---|
| 2026.07.01 | ₩55,795 | ₩56,122 | ₩55,661 | ₩55,861 | +0.12% | 4.5만 |
|---|
| 2026.06.30 | ₩55,902 | ₩55,935 | ₩55,647 | ₩55,795 | -0.19% | 8.6만 |
|---|
| 2026.06.29 | ₩55,781 | ₩55,781 | ₩55,446 | ₩55,728 | -0.10% | 8.8만 |
|---|
| 2026.06.26 | ₩55,446 | ₩55,687 | ₩55,266 | ₩55,420 | -0.05% | 8.6만 |
|---|
| 2026.06.25 | ₩55,728 | ₩55,942 | ₩55,540 | ₩55,594 | -0.24% | 8.4만 |
|---|
| 2026.06.24 | ₩55,246 | ₩55,527 | ₩55,072 | ₩55,259 | +0.02% | 34.5만 |
|---|
| 2026.06.23 | ₩55,085 | ₩55,406 | ₩54,876 | ₩55,232 | +0.27% | 434.6만 |
|---|
| 2026.06.22 | ₩55,580 | ₩55,808 | ₩55,580 | ₩55,808 | +0.41% | 3.2만 |
|---|
| 2026.06.18 | ₩55,795 | ₩55,795 | ₩55,393 | ₩55,513 | -0.50% | 5.7만 |
|---|
| 2026.06.17 | ₩55,487 | ₩55,768 | ₩55,058 | ₩55,179 | -0.55% | 7.6만 |
|---|
| 2026.06.16 | ₩55,848 | ₩55,908 | ₩55,539 | ₩55,580 | -0.48% | 4.4만 |
|---|
| 2026.06.15 | ₩55,768 | ₩55,942 | ₩55,674 | ₩55,754 | -0.02% | 8.1만 |
|---|
| 2026.06.12 | ₩55,018 | ₩55,471 | ₩54,884 | ₩55,339 | +0.58% | 5.5만 |
|---|
| 2026.06.11 | ₩54,175 | ₩54,908 | ₩54,068 | ₩54,724 | +1.01% | 5.8만 |
|---|
| 2026.06.10 | ₩54,376 | ₩54,547 | ₩53,827 | ₩53,853 | -0.96% | 5.7만 |
|---|
| 2026.06.09 | ₩54,576 | ₩54,683 | ₩53,626 | ₩54,335 | -0.44% | 5만 |
|---|
| 2026.06.08 | ₩54,335 | ₩54,455 | ₩54,148 | ₩54,161 | -0.32% | 3.4만 |
|---|
| 2026.06.05 | ₩54,670 | ₩54,670 | ₩53,914 | ₩54,014 | -1.20% | 6.1만 |
|---|
| 2026.06.04 | ₩54,576 | ₩54,898 | ₩54,576 | ₩54,871 | +0.54% | 3.7만 |
|---|
| 2026.06.03 | ₩54,483 | ₩54,590 | ₩54,402 | ₩54,416 | -0.12% | 5.2만 |
|---|
| 2026.06.02 | ₩53,947 | ₩54,442 | ₩53,947 | ₩54,442 | +0.92% | 5.1만 |
|---|
| 2026.06.01 | ₩54,268 | ₩54,268 | ₩53,899 | ₩54,028 | -0.44% | 5.8만 |
|---|
| 2026.05.29 | ₩54,590 | ₩54,590 | ₩54,268 | ₩54,335 | -0.47% | 13.5만 |
|---|
| 2026.05.28 | ₩54,389 | ₩54,617 | ₩54,222 | ₩54,469 | +0.15% | 10만 |
|---|
| 2026.05.27 | ₩54,804 | ₩54,804 | ₩54,389 | ₩54,496 | -0.56% | 9.2만 |
|---|
| 2026.05.26 | ₩54,844 | ₩54,844 | ₩54,456 | ₩54,630 | -0.39% | 11만 |
|---|
| 2026.05.22 | ₩54,362 | ₩54,389 | ₩54,200 | ₩54,268 | -0.17% | 8.7만 |
|---|
| 2026.05.21 | ₩53,773 | ₩53,974 | ₩53,424 | ₩53,934 | +0.30% | 4.8만 |
|---|
| 2026.05.20 | ₩53,666 | ₩53,894 | ₩53,572 | ₩53,853 | +0.35% | 5.7만 |
|---|
| 2026.05.19 | ₩53,358 | ₩53,653 | ₩53,184 | ₩53,372 | +0.03% | 5만 |
|---|
| 2026.05.18 | ₩53,519 | ₩53,760 | ₩53,404 | ₩53,653 | +0.25% | 5.8만 |
|---|
| 2026.05.15 | ₩53,706 | ₩53,733 | ₩53,405 | ₩53,439 | -0.50% | 4.8만 |
|---|
| 2026.05.14 | ₩54,054 | ₩54,242 | ₩54,054 | ₩54,148 | +0.17% | 6.6만 |
|---|
| 2026.05.13 | ₩54,054 | ₩54,054 | ₩53,733 | ₩54,001 | -0.10% | 6.3만 |
|---|
| 2026.05.12 | ₩53,827 | ₩53,867 | ₩53,305 | ₩53,827 | 0.00% | 7.5만 |
|---|
| 2026.05.11 | ₩53,813 | ₩53,961 | ₩53,766 | ₩53,894 | +0.15% | 6.1만 |
|---|
| 2026.05.08 | ₩53,546 | ₩53,639 | ₩53,519 | ₩53,572 | +0.05% | 3.1만 |
|---|
| 2026.05.07 | ₩53,787 | ₩53,787 | ₩53,104 | ₩53,184 | -1.12% | 4.2만 |
|---|
| 2026.05.06 | ₩53,532 | ₩53,773 | ₩53,465 | ₩53,746 | +0.40% | 3.5만 |
|---|
| 2026.05.05 | ₩52,823 | ₩53,096 | ₩52,823 | ₩52,995 | +0.33% | 5.4만 |
|---|
| 2026.05.04 | ₩52,702 | ₩52,728 | ₩52,368 | ₩52,394 | -0.58% | 2.1만 |
|---|
| 2026.05.01 | ₩52,823 | ₩53,050 | ₩52,702 | ₩52,702 | -0.23% | 2.4만 |
|---|
| 2026.04.30 | ₩52,073 | ₩52,850 | ₩52,073 | ₩52,827 | +1.45% | 4.1만 |
|---|
| 2026.04.29 | ₩51,819 | ₩51,979 | ₩51,738 | ₩51,979 | +0.31% | 5만 |
|---|
| 2026.04.28 | ₩51,993 | ₩51,993 | ₩51,738 | ₩51,837 | -0.30% | 4.4만 |
|---|
| 2026.04.27 | ₩51,912 | ₩52,113 | ₩51,859 | ₩51,953 | +0.08% | 2.8만 |
|---|
| 2026.04.24 | ₩52,060 | ₩52,060 | ₩51,832 | ₩51,926 | -0.26% | 3.9만 |
|---|
| 2026.04.23 | ₩51,564 | ₩51,953 | ₩51,564 | ₩51,886 | +0.62% | 6.2만 |
|---|
| 2026.04.22 | ₩51,618 | ₩51,618 | ₩51,377 | ₩51,524 | -0.18% | 4.2만 |
|---|
| 2026.04.21 | ₩51,738 | ₩51,784 | ₩51,283 | ₩51,297 | -0.85% | 2.6만 |
|---|
| 2026.04.20 | ₩51,578 | ₩51,685 | ₩51,504 | ₩51,578 | 0.00% | 5.9만 |
|---|
| 2026.04.17 | ₩51,230 | ₩51,785 | ₩51,230 | ₩51,591 | +0.71% | 5.7만 |
|---|
| 2026.04.16 | ₩51,029 | ₩51,257 | ₩51,016 | ₩51,176 | +0.29% | 8만 |
|---|
| 2026.04.15 | ₩51,337 | ₩51,337 | ₩50,868 | ₩51,042 | -0.57% | 2.7만 |
|---|
| 2026.04.14 | ₩51,016 | ₩51,190 | ₩50,882 | ₩51,176 | +0.31% | 2.6만 |
|---|
| 2026.04.13 | ₩50,520 | ₩50,949 | ₩50,433 | ₩50,949 | +0.85% | 5만 |
|---|
| 2026.04.10 | ₩50,962 | ₩50,962 | ₩50,587 | ₩50,587 | -0.74% | 5.2만 |
|---|
| 2026.04.09 | ₩50,427 | ₩50,962 | ₩50,427 | ₩50,868 | +0.88% | 7.7만 |
|---|
| 2026.04.08 | ₩50,092 | ₩50,507 | ₩50,089 | ₩50,507 | +0.83% | 5.4만 |
|---|
| 2026.04.07 | ₩49,008 | ₩49,182 | ₩48,887 | ₩49,182 | +0.36% | 11.6만 |
|---|
| 2026.04.06 | ₩48,847 | ₩49,101 | ₩48,847 | ₩49,088 | +0.49% | 6.3만 |
|---|
| 2026.04.02 | ₩48,285 | ₩48,860 | ₩48,285 | ₩48,860 | +1.19% | 4.9만 |
|---|
| 2026.04.01 | ₩48,619 | ₩48,941 | ₩48,619 | ₩48,780 | +0.33% | 4.2만 |
|---|
| 2026.03.31 | ₩47,883 | ₩48,432 | ₩47,843 | ₩48,432 | +1.15% | 2.6만 |
|---|
| 2026.03.30 | ₩48,097 | ₩48,097 | ₩47,281 | ₩47,455 | -1.34% | 2.7만 |
|---|
| 2026.03.27 | ₩47,910 | ₩48,017 | ₩47,562 | ₩47,562 | -0.73% | 4.5만 |
|---|
| 2026.03.26 | ₩48,459 | ₩48,606 | ₩48,084 | ₩48,124 | -0.69% | 28.9만 |
|---|
| 2026.03.25 | ₩48,740 | ₩48,793 | ₩48,619 | ₩48,726 | -0.03% | 4.7만 |
|---|
| 2026.03.24 | ₩47,923 | ₩48,660 | ₩47,923 | ₩48,499 | +1.20% | 4.8만 |
|---|
| 2026.03.23 | ₩48,486 | ₩48,787 | ₩48,258 | ₩48,285 | -0.41% | 5.2만 |
|---|
| 2026.03.20 | ₩48,445 | ₩48,472 | ₩47,615 | ₩47,883 | -1.16% | 3.3만 |
|---|
| 2026.03.19 | ₩48,191 | ₩48,573 | ₩48,097 | ₩48,445 | +0.53% | 3.7만 |
|---|
| 2026.03.18 | ₩49,008 | ₩49,049 | ₩48,499 | ₩48,499 | -1.04% | 4.3만 |
|---|
| 2026.03.17 | ₩49,235 | ₩49,333 | ₩49,088 | ₩49,088 | -0.30% | 4.6만 |
|---|
| 2026.03.16 | ₩48,954 | ₩49,107 | ₩48,883 | ₩48,927 | -0.05% | 3.2만 |
|---|
| 2026.03.13 | ₩48,767 | ₩48,767 | ₩48,526 | ₩48,539 | -0.47% | 5.4만 |
|---|
| 2026.03.12 | ₩48,660 | ₩48,834 | ₩48,499 | ₩48,512 | -0.30% | 7.3만 |
|---|
| 2026.03.11 | ₩49,182 | ₩49,235 | ₩48,977 | ₩49,115 | -0.14% | 4.4만 |
|---|
| 2026.03.10 | ₩49,235 | ₩49,771 | ₩49,137 | ₩49,222 | -0.03% | 8만 |
|---|
| 2026.03.09 | ₩48,726 | ₩49,275 | ₩48,164 | ₩49,275 | +1.13% | 10만 |
|---|
| 2026.03.06 | ₩49,490 | ₩49,490 | ₩48,673 | ₩49,067 | -0.85% | 4.4만 |
|---|
| 2026.03.05 | ₩50,413 | ₩50,413 | ₩49,409 | ₩49,744 | -1.33% | 7.6만 |
|---|
| 2026.03.04 | ₩50,453 | ₩50,520 | ₩50,085 | ₩50,467 | +0.03% | 9.2만 |
|---|
| 2026.03.03 | ₩49,971 | ₩50,409 | ₩49,543 | ₩50,253 | +0.56% | 4.8만 |
|---|
| 2026.03.02 | ₩51,123 | ₩51,123 | ₩50,689 | ₩51,054 | -0.13% | 3.9만 |
|---|
| 2026.02.27 | ₩50,721 | ₩51,136 | ₩50,721 | ₩51,069 | +0.69% | 1.4만 |
|---|
| 2026.02.26 | ₩51,350 | ₩51,350 | ₩50,842 | ₩51,109 | -0.47% | 4만 |
|---|
| 2026.02.25 | ₩50,951 | ₩51,117 | ₩50,805 | ₩51,056 | +0.20% | 6.3만 |
|---|
| 2026.02.24 | ₩50,587 | ₩50,975 | ₩50,587 | ₩50,922 | +0.66% | 10.1만 |
|---|
| 2026.02.23 | ₩50,962 | ₩50,962 | ₩50,346 | ₩50,507 | -0.89% | 17.1만 |
|---|
| 2026.02.20 | ₩50,467 | ₩50,935 | ₩50,467 | ₩50,935 | +0.93% | 5.9만 |
|---|
| 2026.02.19 | ₩50,494 | ₩50,654 | ₩50,400 | ₩50,627 | +0.27% | 3.1만 |
|---|
| 2026.02.18 | ₩50,641 | ₩50,714 | ₩50,487 | ₩50,641 | 0.00% | 4.8만 |
|---|
| 2026.02.17 | ₩50,668 | ₩50,668 | ₩50,149 | ₩50,413 | -0.50% | 6.1만 |
|---|
| 2026.02.13 | ₩50,145 | ₩50,681 | ₩50,145 | ₩50,440 | +0.59% | 2.7만 |
|---|
| 2026.02.12 | ₩50,922 | ₩50,975 | ₩50,132 | ₩50,145 | -1.52% | 8.5만 |
|---|
| 2026.02.11 | ₩50,868 | ₩50,868 | ₩50,427 | ₩50,641 | -0.45% | 6.6만 |
|---|
| 2026.02.10 | ₩50,507 | ₩50,544 | ₩50,279 | ₩50,373 | -0.27% | 5.7만 |
|---|
| 2026.02.09 | ₩50,360 | ₩50,601 | ₩50,234 | ₩50,507 | +0.29% | 16.6만 |
|---|
| 2026.02.06 | ₩49,904 | ₩50,408 | ₩49,898 | ₩50,408 | +1.01% | 2.3만 |
|---|
| 2026.02.05 | ₩49,771 | ₩49,771 | ₩49,463 | ₩49,610 | -0.32% | 5.4만 |
|---|
| 2026.02.04 | ₩50,052 | ₩50,246 | ₩49,851 | ₩50,052 | 0.00% | 5만 |
|---|
| 2026.02.03 | ₩49,918 | ₩50,226 | ₩49,597 | ₩50,010 | +0.19% | 3.6만 |
|---|
| 2026.02.02 | ₩49,556 | ₩49,851 | ₩49,556 | ₩49,838 | +0.57% | 9.2만 |
|---|
| 2026.01.30 | ₩49,650 | ₩49,650 | ₩49,208 | ₩49,490 | -0.32% | 5만 |
|---|
| 2026.01.29 | ₩49,570 | ₩49,570 | ₩49,075 | ₩49,556 | -0.03% | 2.1만 |
|---|
| 2026.01.28 | ₩49,342 | ₩49,350 | ₩49,195 | ₩49,302 | -0.08% | 3.5만 |
|---|
| 2026.01.27 | ₩49,155 | ₩49,262 | ₩49,115 | ₩49,235 | +0.16% | 3.7만 |
|---|
| 2026.01.26 | ₩49,289 | ₩49,289 | ₩49,141 | ₩49,249 | -0.08% | 4만 |
|---|
| 2026.01.23 | ₩49,141 | ₩49,141 | ₩48,887 | ₩49,061 | -0.16% | 7.6만 |
|---|
| 2026.01.22 | ₩49,101 | ₩49,362 | ₩49,034 | ₩49,182 | +0.16% | 8.5만 |
|---|
| 2026.01.21 | ₩48,486 | ₩49,155 | ₩48,486 | ₩49,021 | +1.10% | 10.1만 |
|---|
| 2026.01.20 | ₩48,419 | ₩48,767 | ₩48,245 | ₩48,312 | -0.22% | 6.6만 |
|---|
| 2026.01.16 | ₩49,141 | ₩49,141 | ₩48,894 | ₩49,021 | -0.25% | 7.8만 |
|---|
| 2026.01.15 | ₩48,967 | ₩49,135 | ₩48,954 | ₩48,989 | +0.04% | 51.8만 |
|---|
| 2026.01.14 | ₩48,700 | ₩48,801 | ₩48,512 | ₩48,753 | +0.11% | 41.4만 |
|---|
| 2026.01.13 | ₩49,008 | ₩49,008 | ₩48,539 | ₩48,686 | -0.66% | 2.5만 |
|---|
| 2026.01.12 | ₩48,820 | ₩48,820 | ₩48,586 | ₩48,740 | -0.16% | 2.7만 |
|---|
| 2026.01.09 | ₩48,579 | ₩48,820 | ₩48,526 | ₩48,753 | +0.36% | 2.9만 |
|---|
| 2026.01.08 | ₩48,352 | ₩48,486 | ₩48,338 | ₩48,459 | +0.22% | 4.4만 |
|---|
| 2026.01.07 | ₩48,686 | ₩48,686 | ₩48,044 | ₩48,057 | -1.29% | 2.5만 |
|---|
| 2026.01.06 | ₩48,137 | ₩48,603 | ₩48,137 | ₩48,566 | +0.89% | 5.2만 |
|---|
| 2026.01.05 | ₩47,843 | ₩48,312 | ₩47,843 | ₩48,191 | +0.73% | 5.4만 |
|---|
| 2026.01.02 | ₩47,214 | ₩47,723 | ₩47,214 | ₩47,696 | +1.02% | 4.7만 |
|---|
| 2025.12.31 | ₩47,736 | ₩47,736 | ₩47,147 | ₩47,147 | -1.23% | 2.4만 |
|---|
| 2025.12.30 | ₩47,535 | ₩47,581 | ₩47,468 | ₩47,508 | -0.06% | 5.9만 |
|---|
| 2025.12.29 | ₩47,656 | ₩47,656 | ₩47,455 | ₩47,535 | -0.25% | 11.3만 |
|---|
| 2025.12.26 | ₩47,789 | ₩47,789 | ₩47,432 | ₩47,575 | -0.45% | 1.4만 |
|---|
| 2025.12.24 | ₩47,455 | ₩47,656 | ₩47,455 | ₩47,589 | +0.28% | 2만 |
|---|
| 2025.12.23 | ₩47,227 | ₩47,468 | ₩47,227 | ₩47,401 | +0.37% | 8.3만 |
|---|
| 2025.12.22 | ₩47,763 | ₩47,870 | ₩47,615 | ₩47,843 | +0.17% | 6.7만 |
|---|
| 2025.12.19 | ₩47,160 | ₩47,499 | ₩47,160 | ₩47,374 | +0.45% | 8.6만 |
|---|
| 2025.12.18 | ₩47,321 | ₩47,415 | ₩47,117 | ₩47,135 | -0.39% | 3.3만 |
|---|
| 2025.12.17 | ₩47,254 | ₩47,254 | ₩46,986 | ₩47,040 | -0.45% | 3.4만 |
|---|
| 2025.12.16 | ₩47,388 | ₩47,401 | ₩47,067 | ₩47,174 | -0.45% | 2.7만 |
|---|
| 2025.12.15 | ₩47,803 | ₩47,803 | ₩47,443 | ₩47,589 | -0.45% | 4.6만 |
|---|
| 2025.12.12 | ₩48,057 | ₩48,057 | ₩47,388 | ₩47,482 | -1.20% | 1.3만 |
|---|
| 2025.12.11 | ₩47,531 | ₩47,749 | ₩47,516 | ₩47,749 | +0.46% | 3.9만 |
|---|
| 2025.12.10 | ₩46,946 | ₩47,482 | ₩46,852 | ₩47,415 | +1.00% | 6.3만 |
|---|
| 2025.12.09 | ₩47,095 | ₩47,095 | ₩46,799 | ₩46,812 | -0.60% | 6.7만 |
|---|
| 2025.12.08 | ₩47,388 | ₩47,388 | ₩46,781 | ₩46,893 | -1.05% | 1.1만 |
|---|
| 2025.12.05 | ₩47,401 | ₩47,401 | ₩47,107 | ₩47,120 | -0.59% | 3.5만 |
|---|
| 2025.12.04 | ₩47,214 | ₩47,214 | ₩47,030 | ₩47,120 | -0.20% | 2.7만 |
|---|
| 2025.12.03 | ₩46,759 | ₩47,154 | ₩46,759 | ₩47,129 | +0.79% | 4.7만 |
|---|
| 2025.12.02 | ₩46,866 | ₩46,866 | ₩46,611 | ₩46,759 | -0.23% | 11.3만 |
|---|
| 2025.12.01 | ₩46,745 | ₩47,040 | ₩46,725 | ₩46,732 | -0.03% | 1.8만 |
|---|
| 2025.11.28 | ₩46,785 | ₩47,080 | ₩46,785 | ₩47,080 | +0.63% | 7.9천 |
|---|
| 2025.11.26 | ₩46,531 | ₩46,897 | ₩46,531 | ₩46,785 | +0.55% | 4.2만 |
|---|
| 2025.11.25 | ₩46,049 | ₩46,558 | ₩46,022 | ₩46,518 | +1.02% | 4.1만 |
|---|
| 2025.11.24 | ₩45,674 | ₩45,957 | ₩45,674 | ₩45,902 | +0.50% | 4.1만 |
|---|
| 2025.11.21 | ₩45,407 | ₩45,768 | ₩45,089 | ₩45,554 | +0.32% | 3.6만 |
|---|
| 2025.11.20 | ₩45,942 | ₩45,980 | ₩44,925 | ₩44,925 | -2.21% | 2.1만 |
|---|
| 2025.11.19 | ₩45,454 | ₩45,527 | ₩45,213 | ₩45,393 | -0.13% | 5.1만 |
|---|
| 2025.11.18 | ₩45,674 | ₩45,741 | ₩45,313 | ₩45,487 | -0.41% | 4.9만 |
|---|
| 2025.11.17 | ₩46,113 | ₩46,160 | ₩45,496 | ₩45,586 | -1.14% | 2.6만 |
|---|
| 2025.11.14 | ₩45,882 | ₩46,250 | ₩45,882 | ₩46,075 | +0.42% | 9.1만 |
|---|
| 2025.11.13 | ₩46,719 | ₩46,723 | ₩46,170 | ₩46,210 | -1.09% | 2.4만 |
|---|
| 2025.11.12 | ₩46,919 | ₩46,946 | ₩46,772 | ₩46,826 | -0.20% | 3.2만 |
|---|
| 2025.11.11 | ₩46,344 | ₩46,665 | ₩46,344 | ₩46,625 | +0.61% | 6.5만 |
|---|
| 2025.11.10 | ₩46,317 | ₩46,330 | ₩45,957 | ₩46,304 | -0.03% | 3.4만 |
|---|
| 2025.11.07 | ₩45,514 | ₩45,929 | ₩45,447 | ₩45,929 | +0.91% | 1.3만 |
|---|
| 2025.11.06 | ₩46,116 | ₩46,116 | ₩45,581 | ₩45,621 | -1.07% | 7.7만 |
|---|
| 2025.11.05 | ₩45,795 | ₩46,036 | ₩45,741 | ₩45,902 | +0.23% | 5.4만 |
|---|
| 2025.11.04 | ₩45,634 | ₩45,875 | ₩45,601 | ₩45,768 | +0.29% | 3.9만 |
|---|
| 2025.11.03 | ₩45,956 | ₩45,982 | ₩45,752 | ₩45,969 | +0.03% | 5.8만 |
|---|
| 2025.10.31 | ₩45,956 | ₩46,089 | ₩45,783 | ₩45,942 | -0.03% | 4.9만 |
|---|
| 2025.10.30 | ₩45,902 | ₩46,277 | ₩45,862 | ₩45,875 | -0.06% | 7.5만 |
|---|
| 2025.10.29 | ₩46,143 | ₩46,370 | ₩45,956 | ₩46,089 | -0.12% | 5.4만 |
|---|
| 2025.10.28 | ₩46,545 | ₩46,545 | ₩46,263 | ₩46,277 | -0.58% | 3.1만 |
|---|
| 2025.10.27 | ₩46,625 | ₩46,625 | ₩46,482 | ₩46,611 | -0.03% | 4.7만 |
|---|
| 2025.10.24 | ₩46,611 | ₩46,611 | ₩46,304 | ₩46,317 | -0.63% | 7.3만 |
|---|
| 2025.10.23 | ₩45,962 | ₩46,156 | ₩45,903 | ₩46,089 | +0.28% | 7.3만 |
|---|
| 2025.10.22 | ₩46,143 | ₩46,143 | ₩45,761 | ₩45,875 | -0.58% | 47.6만 |
|---|
| 2025.10.21 | ₩46,022 | ₩46,143 | ₩46,022 | ₩46,049 | +0.06% | 2.8만 |
|---|
| 2025.10.20 | ₩45,768 | ₩46,183 | ₩45,768 | ₩46,103 | +0.73% | 2.8만 |
|---|
| 2025.10.17 | ₩45,674 | ₩45,674 | ₩45,420 | ₩45,648 | -0.06% | 3.4만 |
|---|
| 2025.10.16 | ₩46,196 | ₩46,196 | ₩45,286 | ₩45,407 | -1.71% | 3.7만 |
|---|
| 2025.10.15 | ₩46,196 | ₩46,196 | ₩45,711 | ₩45,902 | -0.64% | 5.5만 |
|---|
| 2025.10.14 | ₩44,992 | ₩45,942 | ₩44,992 | ₩45,724 | +1.63% | 3.2만 |
|---|
| 2025.10.13 | ₩45,233 | ₩45,433 | ₩45,095 | ₩45,286 | +0.12% | 4.4만 |
|---|
| 2025.10.10 | ₩45,831 | ₩45,831 | ₩44,911 | ₩44,911 | -2.01% | 5.7만 |
|---|