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 | ₩57,094 | ₩57,455 | ₩57,094 | ₩57,388 | +0.52% | 6.7만 |
| 2026.10.08 | ₩56,732 | ₩57,080 | ₩56,692 | ₩57,040 | +0.54% | 12.7만 |
| 2026.10.07 | ₩57,000 | ₩57,000 | ₩56,705 | ₩56,879 | -0.21% | 10.9만 |
| 2026.10.06 | ₩56,973 | ₩57,174 | ₩56,946 | ₩57,107 | +0.24% | 10.4만 |
| 2026.10.05 | ₩56,544 | ₩56,899 | ₩56,433 | ₩56,812 | +0.47% | 6.7만 |
| 2026.10.02 | ₩56,518 | ₩56,638 | ₩56,437 | ₩56,585 | +0.12% | 13.2만 |
| 2026.10.01 | ₩56,183 | ₩56,290 | ₩55,848 | ₩56,236 | +0.10% | 21.5만 |
| 2026.09.30 | ₩56,611 | ₩56,717 | ₩56,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,263 |
| -0.62% |
| 19.6만 |
| 2026.09.29 | ₩56,585 | ₩56,638 | ₩56,397 | ₩56,558 | -0.05% | 8.9만 |
|---|
| 2026.09.28 | ₩56,906 | ₩56,973 | ₩56,692 | ₩56,692 | -0.38% | 13.4만 |
|---|
| 2026.09.25 | ₩56,893 | ₩57,281 | ₩56,855 | ₩57,227 | +0.59% | 8.7만 |
|---|
| 2026.09.24 | ₩56,866 | ₩57,040 | ₩56,772 | ₩56,919 | +0.09% | 28.4만 |
|---|
| 2026.09.23 | ₩57,187 | ₩57,268 | ₩56,973 | ₩57,000 | -0.33% | 6.8만 |
|---|
| 2026.09.22 | ₩57,495 | ₩57,495 | ₩57,134 | ₩57,254 | -0.42% | 7.9만 |
|---|
| 2026.09.21 | ₩57,254 | ₩57,570 | ₩57,150 | ₩57,482 | +0.40% | 7.2만 |
|---|
| 2026.09.18 | ₩57,134 | ₩57,134 | ₩56,885 | ₩57,027 | -0.19% | 6만 |
|---|
| 2026.09.17 | ₩57,375 | ₩57,375 | ₩57,000 | ₩57,241 | -0.23% | 7.8만 |
|---|
| 2026.09.16 | ₩57,388 | ₩57,388 | ₩56,504 | ₩56,839 | -0.96% | 6만 |
|---|
| 2026.09.15 | ₩57,442 | ₩57,442 | ₩57,254 | ₩57,415 | -0.05% | 5.9만 |
|---|
| 2026.09.14 | ₩57,602 | ₩57,645 | ₩57,388 | ₩57,495 | -0.19% | 9.8만 |
|---|
| 2026.09.11 | ₩57,683 | ₩57,743 | ₩57,534 | ₩57,696 | +0.02% | 16.5만 |
|---|
| 2026.09.10 | ₩57,241 | ₩57,280 | ₩57,094 | ₩57,187 | -0.09% | 8.5만 |
|---|
| 2026.09.09 | ₩57,428 | ₩57,469 | ₩57,254 | ₩57,308 | -0.21% | 7.7만 |
|---|
| 2026.09.08 | ₩57,683 | ₩57,755 | ₩57,495 | ₩57,562 | -0.21% | 17.3만 |
|---|
| 2026.09.04 | ₩58,085 | ₩58,085 | ₩57,877 | ₩57,877 | -0.36% | 4.6만 |
|---|
| 2026.09.03 | ₩58,004 | ₩58,299 | ₩57,881 | ₩58,272 | +0.46% | 5.3만 |
|---|
| 2026.09.02 | ₩57,576 | ₩57,830 | ₩57,533 | ₩57,777 | +0.35% | 5.5만 |
|---|
| 2026.09.01 | ₩57,482 | ₩57,660 | ₩57,333 | ₩57,482 | 0.00% | 7.7만 |
|---|
| 2026.08.31 | ₩57,669 | ₩57,669 | ₩57,458 | ₩57,549 | -0.21% | 6.9만 |
|---|
| 2026.08.28 | ₩57,803 | ₩57,964 | ₩57,696 | ₩57,790 | -0.02% | 5.6만 |
|---|
| 2026.08.27 | ₩57,669 | ₩57,723 | ₩57,482 | ₩57,656 | -0.02% | 23.7만 |
|---|
| 2026.08.26 | ₩57,870 | ₩58,058 | ₩57,870 | ₩57,977 | +0.19% | 12.8만 |
|---|
| 2026.08.25 | ₩57,937 | ₩57,937 | ₩57,710 | ₩57,897 | -0.07% | 6.9만 |
|---|
| 2026.08.24 | ₩57,736 | ₩57,937 | ₩57,710 | ₩57,884 | +0.26% | 5.8만 |
|---|
| 2026.08.21 | ₩57,683 | ₩57,775 | ₩57,576 | ₩57,696 | +0.02% | 5.4만 |
|---|
| 2026.08.20 | ₩57,710 | ₩57,904 | ₩57,402 | ₩57,428 | -0.49% | 7.1만 |
|---|
| 2026.08.19 | ₩58,058 | ₩58,285 | ₩57,870 | ₩57,910 | -0.25% | 6.4만 |
|---|
| 2026.08.18 | ₩57,964 | ₩57,994 | ₩57,830 | ₩57,857 | -0.18% | 8.9만 |
|---|
| 2026.08.17 | ₩58,138 | ₩58,138 | ₩57,830 | ₩57,857 | -0.48% | 20.5만 |
|---|
| 2026.08.14 | ₩58,219 | ₩58,299 | ₩58,018 | ₩58,272 | +0.09% | 5.4만 |
|---|
| 2026.08.13 | ₩58,285 | ₩58,393 | ₩58,058 | ₩58,165 | -0.21% | 9.3만 |
|---|
| 2026.08.12 | ₩58,245 | ₩58,245 | ₩58,024 | ₩58,165 | -0.14% | 4.8만 |
|---|
| 2026.08.11 | ₩58,326 | ₩58,352 | ₩58,113 | ₩58,125 | -0.34% | 10.3만 |
|---|
| 2026.08.10 | ₩58,071 | ₩58,326 | ₩58,071 | ₩58,245 | +0.30% | 4.1만 |
|---|
| 2026.08.07 | ₩58,058 | ₩58,168 | ₩57,884 | ₩58,152 | +0.16% | 5.3만 |
|---|
| 2026.08.06 | ₩58,326 | ₩58,326 | ₩57,870 | ₩58,004 | -0.55% | 5.7만 |
|---|
| 2026.08.05 | ₩58,299 | ₩58,299 | ₩57,846 | ₩58,004 | -0.51% | 4.4만 |
|---|
| 2026.08.04 | ₩57,616 | ₩58,138 | ₩57,328 | ₩58,085 | +0.81% | 16.3만 |
|---|
| 2026.08.03 | ₩57,241 | ₩57,535 | ₩57,241 | ₩57,522 | +0.49% | 4.9만 |
|---|
| 2026.07.31 | ₩56,933 | ₩57,227 | ₩56,658 | ₩57,067 | +0.24% | 5.8만 |
|---|
| 2026.07.30 | ₩56,665 | ₩56,839 | ₩56,277 | ₩56,785 | +0.21% | 7.1만 |
|---|
| 2026.07.29 | ₩57,388 | ₩57,388 | ₩56,357 | ₩56,410 | -1.70% | 11.4만 |
|---|
| 2026.07.28 | ₩57,134 | ₩57,254 | ₩57,053 | ₩57,134 | 0.00% | 10.3만 |
|---|
| 2026.07.27 | ₩56,866 | ₩57,239 | ₩56,631 | ₩56,799 | -0.12% | 8.6만 |
|---|
| 2026.07.24 | ₩56,464 | ₩56,772 | ₩56,464 | ₩56,719 | +0.45% | 4.8만 |
|---|
| 2026.07.23 | ₩56,143 | ₩56,477 | ₩56,129 | ₩56,277 | +0.24% | 5.3만 |
|---|
| 2026.07.22 | ₩56,491 | ₩56,665 | ₩56,437 | ₩56,544 | +0.09% | 7.2만 |
|---|
| 2026.07.21 | ₩56,277 | ₩56,464 | ₩56,009 | ₩56,451 | +0.31% | 11.2만 |
|---|
| 2026.07.20 | ₩56,544 | ₩56,544 | ₩56,076 | ₩56,116 | -0.76% | 5.3만 |
|---|
| 2026.07.17 | ₩56,598 | ₩56,719 | ₩56,236 | ₩56,303 | -0.52% | 7.1만 |
|---|
| 2026.07.16 | ₩56,424 | ₩56,665 | ₩56,397 | ₩56,571 | +0.26% | 8.4만 |
|---|
| 2026.07.15 | ₩56,223 | ₩56,368 | ₩56,169 | ₩56,330 | +0.19% | 7.9만 |
|---|
| 2026.07.14 | ₩56,491 | ₩56,611 | ₩56,196 | ₩56,250 | -0.43% | 7.2만 |
|---|
| 2026.07.13 | ₩56,491 | ₩56,611 | ₩56,384 | ₩56,477 | -0.02% | 5.8만 |
|---|
| 2026.07.10 | ₩56,357 | ₩56,477 | ₩56,196 | ₩56,451 | +0.17% | 9.4만 |
|---|
| 2026.07.09 | ₩56,236 | ₩56,330 | ₩56,089 | ₩56,263 | +0.05% | 11만 |
|---|
| 2026.07.08 | ₩56,384 | ₩56,384 | ₩55,975 | ₩56,129 | -0.45% | 9.3만 |
|---|
| 2026.07.07 | ₩56,745 | ₩56,772 | ₩56,511 | ₩56,598 | -0.26% | 6.4만 |
|---|
| 2026.07.06 | ₩56,585 | ₩56,625 | ₩56,384 | ₩56,611 | +0.05% | 4만 |
|---|
| 2026.07.02 | ₩56,156 | ₩56,424 | ₩56,011 | ₩56,424 | +0.48% | 5.6만 |
|---|
| 2026.07.01 | ₩55,821 | ₩56,149 | ₩55,687 | ₩55,888 | +0.12% | 4.5만 |
|---|
| 2026.06.30 | ₩55,928 | ₩55,962 | ₩55,674 | ₩55,821 | -0.19% | 8.6만 |
|---|
| 2026.06.29 | ₩55,808 | ₩55,808 | ₩55,473 | ₩55,754 | -0.10% | 8.8만 |
|---|
| 2026.06.26 | ₩55,473 | ₩55,714 | ₩55,292 | ₩55,446 | -0.05% | 8.6만 |
|---|
| 2026.06.25 | ₩55,754 | ₩55,969 | ₩55,567 | ₩55,620 | -0.24% | 8.4만 |
|---|
| 2026.06.24 | ₩55,272 | ₩55,553 | ₩55,098 | ₩55,285 | +0.02% | 34.5만 |
|---|
| 2026.06.23 | ₩55,111 | ₩55,433 | ₩54,902 | ₩55,259 | +0.27% | 434.6만 |
|---|
| 2026.06.22 | ₩55,607 | ₩55,835 | ₩55,607 | ₩55,835 | +0.41% | 3.2만 |
|---|
| 2026.06.18 | ₩55,821 | ₩55,821 | ₩55,419 | ₩55,540 | -0.50% | 5.7만 |
|---|
| 2026.06.17 | ₩55,513 | ₩55,794 | ₩55,085 | ₩55,205 | -0.55% | 7.6만 |
|---|
| 2026.06.16 | ₩55,875 | ₩55,935 | ₩55,565 | ₩55,607 | -0.48% | 4.4만 |
|---|
| 2026.06.15 | ₩55,794 | ₩55,969 | ₩55,701 | ₩55,781 | -0.02% | 8.1만 |
|---|
| 2026.06.12 | ₩55,044 | ₩55,497 | ₩54,910 | ₩55,366 | +0.58% | 5.5만 |
|---|
| 2026.06.11 | ₩54,201 | ₩54,935 | ₩54,094 | ₩54,750 | +1.01% | 5.8만 |
|---|
| 2026.06.10 | ₩54,402 | ₩54,573 | ₩53,852 | ₩53,879 | -0.96% | 5.7만 |
|---|
| 2026.06.09 | ₩54,602 | ₩54,710 | ₩53,652 | ₩54,361 | -0.44% | 5만 |
|---|
| 2026.06.08 | ₩54,361 | ₩54,481 | ₩54,174 | ₩54,187 | -0.32% | 3.4만 |
|---|
| 2026.06.05 | ₩54,696 | ₩54,696 | ₩53,940 | ₩54,040 | -1.20% | 6.1만 |
|---|
| 2026.06.04 | ₩54,602 | ₩54,924 | ₩54,602 | ₩54,897 | +0.54% | 3.7만 |
|---|
| 2026.06.03 | ₩54,509 | ₩54,616 | ₩54,428 | ₩54,442 | -0.12% | 5.2만 |
|---|
| 2026.06.02 | ₩53,973 | ₩54,469 | ₩53,973 | ₩54,469 | +0.92% | 5.1만 |
|---|
| 2026.06.01 | ₩54,294 | ₩54,294 | ₩53,925 | ₩54,053 | -0.44% | 5.8만 |
|---|
| 2026.05.29 | ₩54,616 | ₩54,616 | ₩54,294 | ₩54,361 | -0.47% | 13.5만 |
|---|
| 2026.05.28 | ₩54,415 | ₩54,643 | ₩54,248 | ₩54,495 | +0.15% | 10만 |
|---|
| 2026.05.27 | ₩54,830 | ₩54,830 | ₩54,415 | ₩54,522 | -0.56% | 9.2만 |
|---|
| 2026.05.26 | ₩54,870 | ₩54,870 | ₩54,482 | ₩54,656 | -0.39% | 11만 |
|---|
| 2026.05.22 | ₩54,388 | ₩54,415 | ₩54,226 | ₩54,294 | -0.17% | 8.7만 |
|---|
| 2026.05.21 | ₩53,799 | ₩54,000 | ₩53,449 | ₩53,960 | +0.30% | 4.8만 |
|---|
| 2026.05.20 | ₩53,692 | ₩53,919 | ₩53,598 | ₩53,879 | +0.35% | 5.7만 |
|---|
| 2026.05.19 | ₩53,384 | ₩53,678 | ₩53,210 | ₩53,397 | +0.03% | 5만 |
|---|
| 2026.05.18 | ₩53,544 | ₩53,785 | ₩53,429 | ₩53,678 | +0.25% | 5.8만 |
|---|
| 2026.05.15 | ₩53,732 | ₩53,759 | ₩53,431 | ₩53,464 | -0.50% | 4.8만 |
|---|
| 2026.05.14 | ₩54,080 | ₩54,268 | ₩54,080 | ₩54,174 | +0.17% | 6.6만 |
|---|
| 2026.05.13 | ₩54,080 | ₩54,080 | ₩53,759 | ₩54,027 | -0.10% | 6.3만 |
|---|
| 2026.05.12 | ₩53,852 | ₩53,893 | ₩53,330 | ₩53,852 | 0.00% | 7.5만 |
|---|
| 2026.05.11 | ₩53,839 | ₩53,986 | ₩53,792 | ₩53,919 | +0.15% | 6.1만 |
|---|
| 2026.05.08 | ₩53,571 | ₩53,665 | ₩53,544 | ₩53,598 | +0.05% | 3.1만 |
|---|
| 2026.05.07 | ₩53,812 | ₩53,812 | ₩53,129 | ₩53,210 | -1.12% | 4.2만 |
|---|
| 2026.05.06 | ₩53,558 | ₩53,799 | ₩53,491 | ₩53,772 | +0.40% | 3.5만 |
|---|
| 2026.05.05 | ₩52,848 | ₩53,121 | ₩52,848 | ₩53,021 | +0.33% | 5.4만 |
|---|
| 2026.05.04 | ₩52,727 | ₩52,753 | ₩52,393 | ₩52,419 | -0.58% | 2.1만 |
|---|
| 2026.05.01 | ₩52,848 | ₩53,076 | ₩52,727 | ₩52,727 | -0.23% | 2.4만 |
|---|
| 2026.04.30 | ₩52,098 | ₩52,875 | ₩52,098 | ₩52,852 | +1.45% | 4.1만 |
|---|
| 2026.04.29 | ₩51,844 | ₩52,004 | ₩51,763 | ₩52,004 | +0.31% | 5만 |
|---|
| 2026.04.28 | ₩52,018 | ₩52,018 | ₩51,763 | ₩51,862 | -0.30% | 4.4만 |
|---|
| 2026.04.27 | ₩51,937 | ₩52,138 | ₩51,884 | ₩51,977 | +0.08% | 2.8만 |
|---|
| 2026.04.24 | ₩52,085 | ₩52,085 | ₩51,857 | ₩51,951 | -0.26% | 3.9만 |
|---|
| 2026.04.23 | ₩51,589 | ₩51,977 | ₩51,589 | ₩51,910 | +0.62% | 6.2만 |
|---|
| 2026.04.22 | ₩51,643 | ₩51,643 | ₩51,402 | ₩51,549 | -0.18% | 4.2만 |
|---|
| 2026.04.21 | ₩51,763 | ₩51,809 | ₩51,308 | ₩51,321 | -0.85% | 2.6만 |
|---|
| 2026.04.20 | ₩51,602 | ₩51,710 | ₩51,529 | ₩51,602 | 0.00% | 5.9만 |
|---|
| 2026.04.17 | ₩51,254 | ₩51,810 | ₩51,254 | ₩51,616 | +0.71% | 5.7만 |
|---|
| 2026.04.16 | ₩51,053 | ₩51,281 | ₩51,040 | ₩51,201 | +0.29% | 8만 |
|---|
| 2026.04.15 | ₩51,361 | ₩51,361 | ₩50,893 | ₩51,067 | -0.57% | 2.7만 |
|---|
| 2026.04.14 | ₩51,040 | ₩51,214 | ₩50,906 | ₩51,201 | +0.31% | 2.6만 |
|---|
| 2026.04.13 | ₩50,544 | ₩50,973 | ₩50,457 | ₩50,973 | +0.85% | 5만 |
|---|
| 2026.04.10 | ₩50,986 | ₩50,986 | ₩50,611 | ₩50,611 | -0.74% | 5.2만 |
|---|
| 2026.04.09 | ₩50,451 | ₩50,986 | ₩50,451 | ₩50,893 | +0.88% | 7.7만 |
|---|
| 2026.04.08 | ₩50,116 | ₩50,531 | ₩50,113 | ₩50,531 | +0.83% | 5.4만 |
|---|
| 2026.04.07 | ₩49,031 | ₩49,205 | ₩48,911 | ₩49,205 | +0.36% | 11.6만 |
|---|
| 2026.04.06 | ₩48,870 | ₩49,125 | ₩48,870 | ₩49,111 | +0.49% | 6.3만 |
|---|
| 2026.04.02 | ₩48,308 | ₩48,884 | ₩48,308 | ₩48,884 | +1.19% | 4.9만 |
|---|
| 2026.04.01 | ₩48,643 | ₩48,964 | ₩48,643 | ₩48,803 | +0.33% | 4.2만 |
|---|
| 2026.03.31 | ₩47,906 | ₩48,455 | ₩47,866 | ₩48,455 | +1.15% | 2.6만 |
|---|
| 2026.03.30 | ₩48,120 | ₩48,120 | ₩47,303 | ₩47,477 | -1.34% | 2.7만 |
|---|
| 2026.03.27 | ₩47,933 | ₩48,040 | ₩47,585 | ₩47,585 | -0.73% | 4.5만 |
|---|
| 2026.03.26 | ₩48,482 | ₩48,629 | ₩48,107 | ₩48,147 | -0.69% | 28.9만 |
|---|
| 2026.03.25 | ₩48,763 | ₩48,817 | ₩48,643 | ₩48,750 | -0.03% | 4.7만 |
|---|
| 2026.03.24 | ₩47,946 | ₩48,683 | ₩47,946 | ₩48,522 | +1.20% | 4.8만 |
|---|
| 2026.03.23 | ₩48,509 | ₩48,810 | ₩48,281 | ₩48,308 | -0.41% | 5.2만 |
|---|
| 2026.03.20 | ₩48,469 | ₩48,495 | ₩47,638 | ₩47,906 | -1.16% | 3.3만 |
|---|
| 2026.03.19 | ₩48,214 | ₩48,596 | ₩48,120 | ₩48,469 | +0.53% | 3.7만 |
|---|
| 2026.03.18 | ₩49,031 | ₩49,073 | ₩48,522 | ₩48,522 | -1.04% | 4.3만 |
|---|
| 2026.03.17 | ₩49,259 | ₩49,356 | ₩49,111 | ₩49,111 | -0.30% | 4.6만 |
|---|
| 2026.03.16 | ₩48,977 | ₩49,130 | ₩48,906 | ₩48,951 | -0.05% | 3.2만 |
|---|
| 2026.03.13 | ₩48,790 | ₩48,790 | ₩48,549 | ₩48,562 | -0.47% | 5.4만 |
|---|
| 2026.03.12 | ₩48,683 | ₩48,857 | ₩48,522 | ₩48,536 | -0.30% | 7.3만 |
|---|
| 2026.03.11 | ₩49,205 | ₩49,259 | ₩49,000 | ₩49,138 | -0.14% | 4.4만 |
|---|
| 2026.03.10 | ₩49,259 | ₩49,794 | ₩49,161 | ₩49,245 | -0.03% | 8만 |
|---|
| 2026.03.09 | ₩48,750 | ₩49,299 | ₩48,187 | ₩49,299 | +1.13% | 10만 |
|---|
| 2026.03.06 | ₩49,513 | ₩49,513 | ₩48,696 | ₩49,090 | -0.85% | 4.4만 |
|---|
| 2026.03.05 | ₩50,437 | ₩50,437 | ₩49,433 | ₩49,768 | -1.33% | 7.6만 |
|---|
| 2026.03.04 | ₩50,477 | ₩50,544 | ₩50,109 | ₩50,491 | +0.03% | 9.2만 |
|---|
| 2026.03.03 | ₩49,995 | ₩50,433 | ₩49,567 | ₩50,277 | +0.56% | 4.8만 |
|---|
| 2026.03.02 | ₩51,147 | ₩51,147 | ₩50,713 | ₩51,079 | -0.13% | 3.9만 |
|---|
| 2026.02.27 | ₩50,745 | ₩51,160 | ₩50,745 | ₩51,094 | +0.69% | 1.4만 |
|---|
| 2026.02.26 | ₩51,375 | ₩51,375 | ₩50,866 | ₩51,134 | -0.47% | 4만 |
|---|
| 2026.02.25 | ₩50,976 | ₩51,142 | ₩50,830 | ₩51,080 | +0.20% | 6.3만 |
|---|
| 2026.02.24 | ₩50,611 | ₩51,000 | ₩50,611 | ₩50,946 | +0.66% | 10.1만 |
|---|
| 2026.02.23 | ₩50,986 | ₩50,986 | ₩50,370 | ₩50,531 | -0.89% | 17.1만 |
|---|
| 2026.02.20 | ₩50,491 | ₩50,960 | ₩50,491 | ₩50,960 | +0.93% | 5.9만 |
|---|
| 2026.02.19 | ₩50,518 | ₩50,678 | ₩50,424 | ₩50,652 | +0.27% | 3.1만 |
|---|
| 2026.02.18 | ₩50,665 | ₩50,739 | ₩50,511 | ₩50,665 | 0.00% | 4.8만 |
|---|
| 2026.02.17 | ₩50,692 | ₩50,692 | ₩50,173 | ₩50,437 | -0.50% | 6.1만 |
|---|
| 2026.02.13 | ₩50,169 | ₩50,705 | ₩50,169 | ₩50,464 | +0.59% | 2.7만 |
|---|
| 2026.02.12 | ₩50,946 | ₩51,000 | ₩50,156 | ₩50,169 | -1.52% | 8.5만 |
|---|
| 2026.02.11 | ₩50,893 | ₩50,893 | ₩50,451 | ₩50,665 | -0.45% | 6.6만 |
|---|
| 2026.02.10 | ₩50,531 | ₩50,569 | ₩50,303 | ₩50,397 | -0.27% | 5.7만 |
|---|
| 2026.02.09 | ₩50,384 | ₩50,625 | ₩50,258 | ₩50,531 | +0.29% | 16.6만 |
|---|
| 2026.02.06 | ₩49,928 | ₩50,432 | ₩49,922 | ₩50,432 | +1.01% | 2.3만 |
|---|
| 2026.02.05 | ₩49,794 | ₩49,794 | ₩49,486 | ₩49,634 | -0.32% | 5.4만 |
|---|
| 2026.02.04 | ₩50,076 | ₩50,270 | ₩49,875 | ₩50,076 | 0.00% | 5만 |
|---|
| 2026.02.03 | ₩49,942 | ₩50,250 | ₩49,620 | ₩50,034 | +0.19% | 3.6만 |
|---|
| 2026.02.02 | ₩49,580 | ₩49,875 | ₩49,580 | ₩49,861 | +0.57% | 9.2만 |
|---|
| 2026.01.30 | ₩49,674 | ₩49,674 | ₩49,232 | ₩49,513 | -0.32% | 5만 |
|---|
| 2026.01.29 | ₩49,594 | ₩49,594 | ₩49,098 | ₩49,580 | -0.03% | 2.1만 |
|---|
| 2026.01.28 | ₩49,366 | ₩49,374 | ₩49,219 | ₩49,326 | -0.08% | 3.5만 |
|---|
| 2026.01.27 | ₩49,178 | ₩49,286 | ₩49,138 | ₩49,259 | +0.16% | 3.7만 |
|---|
| 2026.01.26 | ₩49,312 | ₩49,312 | ₩49,165 | ₩49,272 | -0.08% | 4만 |
|---|
| 2026.01.23 | ₩49,165 | ₩49,165 | ₩48,911 | ₩49,085 | -0.16% | 7.6만 |
|---|
| 2026.01.22 | ₩49,125 | ₩49,386 | ₩49,058 | ₩49,205 | +0.16% | 8.5만 |
|---|
| 2026.01.21 | ₩48,509 | ₩49,178 | ₩48,509 | ₩49,044 | +1.10% | 10.1만 |
|---|
| 2026.01.20 | ₩48,442 | ₩48,790 | ₩48,268 | ₩48,335 | -0.22% | 6.6만 |
|---|
| 2026.01.16 | ₩49,165 | ₩49,165 | ₩48,917 | ₩49,044 | -0.25% | 7.8만 |
|---|
| 2026.01.15 | ₩48,991 | ₩49,158 | ₩48,977 | ₩49,012 | +0.04% | 51.8만 |
|---|
| 2026.01.14 | ₩48,723 | ₩48,825 | ₩48,536 | ₩48,777 | +0.11% | 41.4만 |
|---|
| 2026.01.13 | ₩49,031 | ₩49,031 | ₩48,562 | ₩48,710 | -0.66% | 2.5만 |
|---|
| 2026.01.12 | ₩48,844 | ₩48,844 | ₩48,609 | ₩48,763 | -0.16% | 2.7만 |
|---|
| 2026.01.09 | ₩48,602 | ₩48,844 | ₩48,549 | ₩48,777 | +0.36% | 2.9만 |
|---|
| 2026.01.08 | ₩48,375 | ₩48,509 | ₩48,361 | ₩48,482 | +0.22% | 4.4만 |
|---|
| 2026.01.07 | ₩48,710 | ₩48,710 | ₩48,067 | ₩48,080 | -1.29% | 2.5만 |
|---|
| 2026.01.06 | ₩48,161 | ₩48,627 | ₩48,161 | ₩48,589 | +0.89% | 5.2만 |
|---|
| 2026.01.05 | ₩47,866 | ₩48,335 | ₩47,866 | ₩48,214 | +0.73% | 5.4만 |
|---|
| 2026.01.02 | ₩47,236 | ₩47,745 | ₩47,236 | ₩47,719 | +1.02% | 4.7만 |
|---|
| 2025.12.31 | ₩47,759 | ₩47,759 | ₩47,169 | ₩47,169 | -1.23% | 2.4만 |
|---|
| 2025.12.30 | ₩47,558 | ₩47,603 | ₩47,491 | ₩47,531 | -0.06% | 5.9만 |
|---|
| 2025.12.29 | ₩47,678 | ₩47,678 | ₩47,477 | ₩47,558 | -0.25% | 11.3만 |
|---|
| 2025.12.26 | ₩47,812 | ₩47,812 | ₩47,455 | ₩47,598 | -0.45% | 1.4만 |
|---|
| 2025.12.24 | ₩47,477 | ₩47,678 | ₩47,477 | ₩47,611 | +0.28% | 2만 |
|---|
| 2025.12.23 | ₩47,250 | ₩47,491 | ₩47,250 | ₩47,424 | +0.37% | 8.3만 |
|---|
| 2025.12.22 | ₩47,786 | ₩47,893 | ₩47,638 | ₩47,866 | +0.17% | 6.7만 |
|---|
| 2025.12.19 | ₩47,183 | ₩47,522 | ₩47,183 | ₩47,397 | +0.45% | 8.6만 |
|---|
| 2025.12.18 | ₩47,344 | ₩47,437 | ₩47,140 | ₩47,157 | -0.39% | 3.3만 |
|---|
| 2025.12.17 | ₩47,277 | ₩47,277 | ₩47,009 | ₩47,062 | -0.45% | 3.4만 |
|---|
| 2025.12.16 | ₩47,411 | ₩47,424 | ₩47,089 | ₩47,196 | -0.45% | 2.7만 |
|---|
| 2025.12.15 | ₩47,826 | ₩47,826 | ₩47,465 | ₩47,611 | -0.45% | 4.6만 |
|---|
| 2025.12.12 | ₩48,080 | ₩48,080 | ₩47,411 | ₩47,504 | -1.20% | 1.3만 |
|---|
| 2025.12.11 | ₩47,554 | ₩47,772 | ₩47,539 | ₩47,772 | +0.46% | 3.9만 |
|---|
| 2025.12.10 | ₩46,969 | ₩47,504 | ₩46,875 | ₩47,437 | +1.00% | 6.3만 |
|---|
| 2025.12.09 | ₩47,117 | ₩47,117 | ₩46,821 | ₩46,835 | -0.60% | 6.7만 |
|---|
| 2025.12.08 | ₩47,411 | ₩47,411 | ₩46,804 | ₩46,915 | -1.05% | 1.1만 |
|---|
| 2025.12.05 | ₩47,424 | ₩47,424 | ₩47,129 | ₩47,143 | -0.59% | 3.5만 |
|---|
| 2025.12.04 | ₩47,236 | ₩47,236 | ₩47,053 | ₩47,143 | -0.20% | 2.7만 |
|---|
| 2025.12.03 | ₩46,781 | ₩47,176 | ₩46,781 | ₩47,152 | +0.79% | 4.7만 |
|---|
| 2025.12.02 | ₩46,888 | ₩46,888 | ₩46,634 | ₩46,781 | -0.23% | 11.3만 |
|---|
| 2025.12.01 | ₩46,768 | ₩47,062 | ₩46,748 | ₩46,754 | -0.03% | 1.8만 |
|---|
| 2025.11.28 | ₩46,808 | ₩47,102 | ₩46,808 | ₩47,102 | +0.63% | 7.9천 |
|---|
| 2025.11.26 | ₩46,553 | ₩46,919 | ₩46,553 | ₩46,808 | +0.55% | 4.2만 |
|---|
| 2025.11.25 | ₩46,071 | ₩46,580 | ₩46,044 | ₩46,540 | +1.02% | 4.1만 |
|---|
| 2025.11.24 | ₩45,696 | ₩45,979 | ₩45,696 | ₩45,924 | +0.50% | 4.1만 |
|---|
| 2025.11.21 | ₩45,428 | ₩45,790 | ₩45,111 | ₩45,576 | +0.32% | 3.6만 |
|---|
| 2025.11.20 | ₩45,964 | ₩46,002 | ₩44,946 | ₩44,946 | -2.21% | 2.1만 |
|---|
| 2025.11.19 | ₩45,475 | ₩45,549 | ₩45,234 | ₩45,415 | -0.13% | 5.1만 |
|---|
| 2025.11.18 | ₩45,696 | ₩45,763 | ₩45,335 | ₩45,509 | -0.41% | 4.9만 |
|---|
| 2025.11.17 | ₩46,136 | ₩46,182 | ₩45,518 | ₩45,608 | -1.14% | 2.6만 |
|---|
| 2025.11.14 | ₩45,904 | ₩46,272 | ₩45,904 | ₩46,097 | +0.42% | 9.1만 |
|---|
| 2025.11.13 | ₩46,741 | ₩46,745 | ₩46,192 | ₩46,232 | -1.09% | 2.4만 |
|---|
| 2025.11.12 | ₩46,942 | ₩46,969 | ₩46,794 | ₩46,848 | -0.20% | 3.2만 |
|---|
| 2025.11.11 | ₩46,366 | ₩46,687 | ₩46,366 | ₩46,647 | +0.61% | 6.5만 |
|---|
| 2025.11.10 | ₩46,339 | ₩46,352 | ₩45,979 | ₩46,326 | -0.03% | 3.4만 |
|---|
| 2025.11.07 | ₩45,536 | ₩45,951 | ₩45,469 | ₩45,951 | +0.91% | 1.3만 |
|---|
| 2025.11.06 | ₩46,138 | ₩46,138 | ₩45,602 | ₩45,643 | -1.07% | 7.7만 |
|---|
| 2025.11.05 | ₩45,817 | ₩46,058 | ₩45,763 | ₩45,924 | +0.23% | 5.4만 |
|---|
| 2025.11.04 | ₩45,656 | ₩45,897 | ₩45,623 | ₩45,790 | +0.29% | 3.9만 |
|---|
| 2025.11.03 | ₩45,977 | ₩46,004 | ₩45,774 | ₩45,991 | +0.03% | 5.8만 |
|---|
| 2025.10.31 | ₩45,977 | ₩46,111 | ₩45,805 | ₩45,964 | -0.03% | 4.9만 |
|---|
| 2025.10.30 | ₩45,924 | ₩46,299 | ₩45,884 | ₩45,897 | -0.06% | 7.5만 |
|---|
| 2025.10.29 | ₩46,165 | ₩46,393 | ₩45,977 | ₩46,111 | -0.12% | 5.4만 |
|---|
| 2025.10.28 | ₩46,567 | ₩46,567 | ₩46,286 | ₩46,299 | -0.58% | 3.1만 |
|---|
| 2025.10.27 | ₩46,647 | ₩46,647 | ₩46,504 | ₩46,634 | -0.03% | 4.7만 |
|---|
| 2025.10.24 | ₩46,634 | ₩46,634 | ₩46,326 | ₩46,339 | -0.63% | 7.3만 |
|---|
| 2025.10.23 | ₩45,984 | ₩46,178 | ₩45,925 | ₩46,111 | +0.28% | 7.3만 |
|---|
| 2025.10.22 | ₩46,165 | ₩46,165 | ₩45,783 | ₩45,897 | -0.58% | 47.6만 |
|---|
| 2025.10.21 | ₩46,044 | ₩46,165 | ₩46,044 | ₩46,071 | +0.06% | 2.8만 |
|---|
| 2025.10.20 | ₩45,790 | ₩46,205 | ₩45,790 | ₩46,125 | +0.73% | 2.8만 |
|---|
| 2025.10.17 | ₩45,696 | ₩45,696 | ₩45,442 | ₩45,669 | -0.06% | 3.4만 |
|---|
| 2025.10.16 | ₩46,219 | ₩46,219 | ₩45,308 | ₩45,428 | -1.71% | 3.7만 |
|---|
| 2025.10.15 | ₩46,219 | ₩46,219 | ₩45,732 | ₩45,924 | -0.64% | 5.5만 |
|---|
| 2025.10.14 | ₩45,013 | ₩45,964 | ₩45,013 | ₩45,746 | +1.63% | 3.2만 |
|---|
| 2025.10.13 | ₩45,254 | ₩45,455 | ₩45,116 | ₩45,308 | +0.12% | 4.4만 |
|---|
| 2025.10.10 | ₩45,853 | ₩45,853 | ₩44,933 | ₩44,933 | -2.01% | 5.7만 |
|---|