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 | ₩57,170 | ₩57,532 | ₩57,170 | ₩57,465 | +0.52% | 6.7만 |
| 2026.10.08 | ₩56,808 | ₩57,156 | ₩56,767 | ₩57,116 | +0.54% | 12.7만 |
| 2026.10.07 | ₩57,076 | ₩57,076 | ₩56,781 | ₩56,955 | -0.21% | 10.9만 |
| 2026.10.06 | ₩57,049 | ₩57,250 | ₩57,022 | ₩57,183 | +0.24% | 10.4만 |
| 2026.10.05 | ₩56,620 | ₩56,975 | ₩56,509 | ₩56,888 | +0.47% | 6.7만 |
| 2026.10.02 | ₩56,593 | ₩56,714 | ₩56,513 | ₩56,660 | +0.12% | 13.2만 |
| 2026.10.01 | ₩56,258 | ₩56,365 | ₩55,923 | ₩56,312 | +0.10% | 21.5만 |
| 2026.09.30 | ₩56,687 | ₩56,793 | ₩56,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,338 |
| -0.62% |
| 19.6만 |
| 2026.09.29 | ₩56,660 | ₩56,714 | ₩56,472 | ₩56,633 | -0.05% | 8.9만 |
|---|
| 2026.09.28 | ₩56,982 | ₩57,049 | ₩56,767 | ₩56,767 | -0.38% | 13.4만 |
|---|
| 2026.09.25 | ₩56,969 | ₩57,358 | ₩56,931 | ₩57,304 | +0.59% | 8.7만 |
|---|
| 2026.09.24 | ₩56,942 | ₩57,116 | ₩56,848 | ₩56,995 | +0.09% | 28.4만 |
|---|
| 2026.09.23 | ₩57,264 | ₩57,344 | ₩57,049 | ₩57,076 | -0.33% | 6.8만 |
|---|
| 2026.09.22 | ₩57,572 | ₩57,572 | ₩57,210 | ₩57,331 | -0.42% | 7.9만 |
|---|
| 2026.09.21 | ₩57,331 | ₩57,647 | ₩57,226 | ₩57,559 | +0.40% | 7.2만 |
|---|
| 2026.09.18 | ₩57,210 | ₩57,210 | ₩56,961 | ₩57,103 | -0.19% | 6만 |
|---|
| 2026.09.17 | ₩57,451 | ₩57,451 | ₩57,076 | ₩57,317 | -0.23% | 7.8만 |
|---|
| 2026.09.16 | ₩57,465 | ₩57,465 | ₩56,580 | ₩56,915 | -0.96% | 6만 |
|---|
| 2026.09.15 | ₩57,518 | ₩57,518 | ₩57,331 | ₩57,492 | -0.05% | 5.9만 |
|---|
| 2026.09.14 | ₩57,679 | ₩57,722 | ₩57,465 | ₩57,572 | -0.19% | 9.8만 |
|---|
| 2026.09.11 | ₩57,760 | ₩57,820 | ₩57,611 | ₩57,773 | +0.02% | 16.5만 |
|---|
| 2026.09.10 | ₩57,317 | ₩57,356 | ₩57,170 | ₩57,264 | -0.09% | 8.5만 |
|---|
| 2026.09.09 | ₩57,505 | ₩57,545 | ₩57,331 | ₩57,384 | -0.21% | 7.7만 |
|---|
| 2026.09.08 | ₩57,760 | ₩57,832 | ₩57,572 | ₩57,639 | -0.21% | 17.3만 |
|---|
| 2026.09.04 | ₩58,162 | ₩58,162 | ₩57,954 | ₩57,954 | -0.36% | 4.6만 |
|---|
| 2026.09.03 | ₩58,082 | ₩58,377 | ₩57,958 | ₩58,350 | +0.46% | 5.3만 |
|---|
| 2026.09.02 | ₩57,653 | ₩57,907 | ₩57,610 | ₩57,854 | +0.35% | 5.5만 |
|---|
| 2026.09.01 | ₩57,559 | ₩57,737 | ₩57,410 | ₩57,559 | 0.00% | 7.7만 |
|---|
| 2026.08.31 | ₩57,746 | ₩57,746 | ₩57,535 | ₩57,626 | -0.21% | 6.9만 |
|---|
| 2026.08.28 | ₩57,881 | ₩58,042 | ₩57,773 | ₩57,867 | -0.02% | 5.6만 |
|---|
| 2026.08.27 | ₩57,746 | ₩57,800 | ₩57,559 | ₩57,733 | -0.02% | 23.7만 |
|---|
| 2026.08.26 | ₩57,948 | ₩58,135 | ₩57,948 | ₩58,055 | +0.19% | 12.8만 |
|---|
| 2026.08.25 | ₩58,015 | ₩58,015 | ₩57,787 | ₩57,974 | -0.07% | 6.9만 |
|---|
| 2026.08.24 | ₩57,814 | ₩58,015 | ₩57,787 | ₩57,961 | +0.26% | 5.8만 |
|---|
| 2026.08.21 | ₩57,760 | ₩57,852 | ₩57,653 | ₩57,773 | +0.02% | 5.4만 |
|---|
| 2026.08.20 | ₩57,787 | ₩57,981 | ₩57,478 | ₩57,505 | -0.49% | 7.1만 |
|---|
| 2026.08.19 | ₩58,135 | ₩58,363 | ₩57,948 | ₩57,988 | -0.25% | 6.4만 |
|---|
| 2026.08.18 | ₩58,042 | ₩58,071 | ₩57,907 | ₩57,934 | -0.18% | 8.9만 |
|---|
| 2026.08.17 | ₩58,216 | ₩58,216 | ₩57,907 | ₩57,934 | -0.48% | 20.5만 |
|---|
| 2026.08.14 | ₩58,296 | ₩58,377 | ₩58,095 | ₩58,350 | +0.09% | 5.4만 |
|---|
| 2026.08.13 | ₩58,363 | ₩58,471 | ₩58,135 | ₩58,243 | -0.21% | 9.3만 |
|---|
| 2026.08.12 | ₩58,323 | ₩58,323 | ₩58,102 | ₩58,243 | -0.14% | 4.8만 |
|---|
| 2026.08.11 | ₩58,404 | ₩58,430 | ₩58,190 | ₩58,202 | -0.34% | 10.3만 |
|---|
| 2026.08.10 | ₩58,149 | ₩58,404 | ₩58,149 | ₩58,323 | +0.30% | 4.1만 |
|---|
| 2026.08.07 | ₩58,135 | ₩58,245 | ₩57,961 | ₩58,229 | +0.16% | 5.3만 |
|---|
| 2026.08.06 | ₩58,404 | ₩58,404 | ₩57,948 | ₩58,082 | -0.55% | 5.7만 |
|---|
| 2026.08.05 | ₩58,377 | ₩58,377 | ₩57,923 | ₩58,082 | -0.51% | 4.4만 |
|---|
| 2026.08.04 | ₩57,693 | ₩58,216 | ₩57,405 | ₩58,162 | +0.81% | 16.3만 |
|---|
| 2026.08.03 | ₩57,317 | ₩57,612 | ₩57,317 | ₩57,599 | +0.49% | 4.9만 |
|---|
| 2026.07.31 | ₩57,009 | ₩57,304 | ₩56,734 | ₩57,143 | +0.24% | 5.8만 |
|---|
| 2026.07.30 | ₩56,741 | ₩56,915 | ₩56,352 | ₩56,861 | +0.21% | 7.1만 |
|---|
| 2026.07.29 | ₩57,465 | ₩57,465 | ₩56,432 | ₩56,486 | -1.70% | 11.4만 |
|---|
| 2026.07.28 | ₩57,210 | ₩57,331 | ₩57,130 | ₩57,210 | 0.00% | 10.3만 |
|---|
| 2026.07.27 | ₩56,942 | ₩57,316 | ₩56,707 | ₩56,875 | -0.12% | 8.6만 |
|---|
| 2026.07.24 | ₩56,540 | ₩56,848 | ₩56,540 | ₩56,794 | +0.45% | 4.8만 |
|---|
| 2026.07.23 | ₩56,218 | ₩56,553 | ₩56,204 | ₩56,352 | +0.24% | 5.3만 |
|---|
| 2026.07.22 | ₩56,566 | ₩56,741 | ₩56,513 | ₩56,620 | +0.09% | 7.2만 |
|---|
| 2026.07.21 | ₩56,352 | ₩56,540 | ₩56,084 | ₩56,526 | +0.31% | 11.2만 |
|---|
| 2026.07.20 | ₩56,620 | ₩56,620 | ₩56,151 | ₩56,191 | -0.76% | 5.3만 |
|---|
| 2026.07.17 | ₩56,674 | ₩56,794 | ₩56,312 | ₩56,379 | -0.52% | 7.1만 |
|---|
| 2026.07.16 | ₩56,499 | ₩56,741 | ₩56,472 | ₩56,647 | +0.26% | 8.4만 |
|---|
| 2026.07.15 | ₩56,298 | ₩56,443 | ₩56,244 | ₩56,405 | +0.19% | 7.9만 |
|---|
| 2026.07.14 | ₩56,566 | ₩56,687 | ₩56,271 | ₩56,325 | -0.43% | 7.2만 |
|---|
| 2026.07.13 | ₩56,566 | ₩56,687 | ₩56,459 | ₩56,553 | -0.02% | 5.8만 |
|---|
| 2026.07.10 | ₩56,432 | ₩56,553 | ₩56,271 | ₩56,526 | +0.17% | 9.4만 |
|---|
| 2026.07.09 | ₩56,312 | ₩56,405 | ₩56,164 | ₩56,338 | +0.05% | 11만 |
|---|
| 2026.07.08 | ₩56,459 | ₩56,459 | ₩56,050 | ₩56,204 | -0.45% | 9.3만 |
|---|
| 2026.07.07 | ₩56,821 | ₩56,848 | ₩56,586 | ₩56,674 | -0.26% | 6.4만 |
|---|
| 2026.07.06 | ₩56,660 | ₩56,700 | ₩56,459 | ₩56,687 | +0.05% | 4만 |
|---|
| 2026.07.02 | ₩56,231 | ₩56,499 | ₩56,086 | ₩56,499 | +0.48% | 5.6만 |
|---|
| 2026.07.01 | ₩55,896 | ₩56,224 | ₩55,762 | ₩55,963 | +0.12% | 4.5만 |
|---|
| 2026.06.30 | ₩56,003 | ₩56,037 | ₩55,748 | ₩55,896 | -0.19% | 8.6만 |
|---|
| 2026.06.29 | ₩55,882 | ₩55,882 | ₩55,547 | ₩55,829 | -0.10% | 8.8만 |
|---|
| 2026.06.26 | ₩55,547 | ₩55,789 | ₩55,366 | ₩55,520 | -0.05% | 8.6만 |
|---|
| 2026.06.25 | ₩55,829 | ₩56,043 | ₩55,641 | ₩55,695 | -0.24% | 8.4만 |
|---|
| 2026.06.24 | ₩55,346 | ₩55,628 | ₩55,172 | ₩55,359 | +0.02% | 34.5만 |
|---|
| 2026.06.23 | ₩55,185 | ₩55,507 | ₩54,976 | ₩55,333 | +0.27% | 434.6만 |
|---|
| 2026.06.22 | ₩55,681 | ₩55,909 | ₩55,681 | ₩55,909 | +0.41% | 3.2만 |
|---|
| 2026.06.18 | ₩55,896 | ₩55,896 | ₩55,493 | ₩55,614 | -0.50% | 5.7만 |
|---|
| 2026.06.17 | ₩55,587 | ₩55,869 | ₩55,158 | ₩55,279 | -0.55% | 7.6만 |
|---|
| 2026.06.16 | ₩55,949 | ₩56,010 | ₩55,640 | ₩55,681 | -0.48% | 4.4만 |
|---|
| 2026.06.15 | ₩55,869 | ₩56,043 | ₩55,775 | ₩55,856 | -0.02% | 8.1만 |
|---|
| 2026.06.12 | ₩55,118 | ₩55,571 | ₩54,984 | ₩55,440 | +0.58% | 5.5만 |
|---|
| 2026.06.11 | ₩54,273 | ₩55,008 | ₩54,166 | ₩54,823 | +1.01% | 5.8만 |
|---|
| 2026.06.10 | ₩54,474 | ₩54,646 | ₩53,924 | ₩53,951 | -0.96% | 5.7만 |
|---|
| 2026.06.09 | ₩54,675 | ₩54,783 | ₩53,723 | ₩54,434 | -0.44% | 5만 |
|---|
| 2026.06.08 | ₩54,434 | ₩54,553 | ₩54,246 | ₩54,260 | -0.32% | 3.4만 |
|---|
| 2026.06.05 | ₩54,769 | ₩54,769 | ₩54,012 | ₩54,112 | -1.20% | 6.1만 |
|---|
| 2026.06.04 | ₩54,675 | ₩54,997 | ₩54,675 | ₩54,970 | +0.54% | 3.7만 |
|---|
| 2026.06.03 | ₩54,582 | ₩54,689 | ₩54,501 | ₩54,514 | -0.12% | 5.2만 |
|---|
| 2026.06.02 | ₩54,045 | ₩54,541 | ₩54,045 | ₩54,541 | +0.92% | 5.1만 |
|---|
| 2026.06.01 | ₩54,367 | ₩54,367 | ₩53,997 | ₩54,126 | -0.44% | 5.8만 |
|---|
| 2026.05.29 | ₩54,689 | ₩54,689 | ₩54,367 | ₩54,434 | -0.47% | 13.5만 |
|---|
| 2026.05.28 | ₩54,488 | ₩54,716 | ₩54,320 | ₩54,568 | +0.15% | 10만 |
|---|
| 2026.05.27 | ₩54,903 | ₩54,903 | ₩54,488 | ₩54,595 | -0.56% | 9.2만 |
|---|
| 2026.05.26 | ₩54,944 | ₩54,944 | ₩54,555 | ₩54,729 | -0.39% | 11만 |
|---|
| 2026.05.22 | ₩54,461 | ₩54,488 | ₩54,299 | ₩54,367 | -0.17% | 8.7만 |
|---|
| 2026.05.21 | ₩53,871 | ₩54,072 | ₩53,521 | ₩54,032 | +0.30% | 4.8만 |
|---|
| 2026.05.20 | ₩53,763 | ₩53,991 | ₩53,670 | ₩53,951 | +0.35% | 5.7만 |
|---|
| 2026.05.19 | ₩53,455 | ₩53,750 | ₩53,281 | ₩53,468 | +0.03% | 5만 |
|---|
| 2026.05.18 | ₩53,616 | ₩53,857 | ₩53,501 | ₩53,750 | +0.25% | 5.8만 |
|---|
| 2026.05.15 | ₩53,804 | ₩53,831 | ₩53,502 | ₩53,536 | -0.50% | 4.8만 |
|---|
| 2026.05.14 | ₩54,152 | ₩54,340 | ₩54,152 | ₩54,246 | +0.17% | 6.6만 |
|---|
| 2026.05.13 | ₩54,152 | ₩54,152 | ₩53,831 | ₩54,099 | -0.10% | 6.3만 |
|---|
| 2026.05.12 | ₩53,924 | ₩53,965 | ₩53,401 | ₩53,924 | 0.00% | 7.5만 |
|---|
| 2026.05.11 | ₩53,911 | ₩54,059 | ₩53,864 | ₩53,991 | +0.15% | 6.1만 |
|---|
| 2026.05.08 | ₩53,643 | ₩53,737 | ₩53,616 | ₩53,670 | +0.05% | 3.1만 |
|---|
| 2026.05.07 | ₩53,884 | ₩53,884 | ₩53,200 | ₩53,281 | -1.12% | 4.2만 |
|---|
| 2026.05.06 | ₩53,629 | ₩53,871 | ₩53,562 | ₩53,844 | +0.40% | 3.5만 |
|---|
| 2026.05.05 | ₩52,919 | ₩53,192 | ₩52,919 | ₩53,092 | +0.33% | 5.4만 |
|---|
| 2026.05.04 | ₩52,798 | ₩52,823 | ₩52,463 | ₩52,489 | -0.58% | 2.1만 |
|---|
| 2026.05.01 | ₩52,919 | ₩53,147 | ₩52,798 | ₩52,798 | -0.23% | 2.4만 |
|---|
| 2026.04.30 | ₩52,168 | ₩52,945 | ₩52,168 | ₩52,923 | +1.45% | 4.1만 |
|---|
| 2026.04.29 | ₩51,913 | ₩52,074 | ₩51,832 | ₩52,074 | +0.31% | 5만 |
|---|
| 2026.04.28 | ₩52,087 | ₩52,087 | ₩51,832 | ₩51,932 | -0.30% | 4.4만 |
|---|
| 2026.04.27 | ₩52,007 | ₩52,208 | ₩51,953 | ₩52,047 | +0.08% | 2.8만 |
|---|
| 2026.04.24 | ₩52,154 | ₩52,154 | ₩51,926 | ₩52,020 | -0.26% | 3.9만 |
|---|
| 2026.04.23 | ₩51,658 | ₩52,047 | ₩51,658 | ₩51,980 | +0.62% | 6.2만 |
|---|
| 2026.04.22 | ₩51,712 | ₩51,712 | ₩51,470 | ₩51,618 | -0.18% | 4.2만 |
|---|
| 2026.04.21 | ₩51,832 | ₩51,878 | ₩51,376 | ₩51,390 | -0.85% | 2.6만 |
|---|
| 2026.04.20 | ₩51,671 | ₩51,779 | ₩51,598 | ₩51,671 | 0.00% | 5.9만 |
|---|
| 2026.04.17 | ₩51,323 | ₩51,879 | ₩51,323 | ₩51,685 | +0.71% | 5.7만 |
|---|
| 2026.04.16 | ₩51,122 | ₩51,350 | ₩51,108 | ₩51,269 | +0.29% | 8만 |
|---|
| 2026.04.15 | ₩51,430 | ₩51,430 | ₩50,961 | ₩51,135 | -0.57% | 2.7만 |
|---|
| 2026.04.14 | ₩51,108 | ₩51,283 | ₩50,974 | ₩51,269 | +0.31% | 2.6만 |
|---|
| 2026.04.13 | ₩50,612 | ₩51,041 | ₩50,525 | ₩51,041 | +0.85% | 5만 |
|---|
| 2026.04.10 | ₩51,055 | ₩51,055 | ₩50,679 | ₩50,679 | -0.74% | 5.2만 |
|---|
| 2026.04.09 | ₩50,518 | ₩51,055 | ₩50,518 | ₩50,961 | +0.88% | 7.7만 |
|---|
| 2026.04.08 | ₩50,183 | ₩50,599 | ₩50,180 | ₩50,599 | +0.83% | 5.4만 |
|---|
| 2026.04.07 | ₩49,097 | ₩49,271 | ₩48,976 | ₩49,271 | +0.36% | 11.6만 |
|---|
| 2026.04.06 | ₩48,936 | ₩49,190 | ₩48,936 | ₩49,177 | +0.49% | 6.3만 |
|---|
| 2026.04.02 | ₩48,372 | ₩48,949 | ₩48,372 | ₩48,949 | +1.19% | 4.9만 |
|---|
| 2026.04.01 | ₩48,708 | ₩49,030 | ₩48,708 | ₩48,869 | +0.33% | 4.2만 |
|---|
| 2026.03.31 | ₩47,970 | ₩48,520 | ₩47,930 | ₩48,520 | +1.15% | 2.6만 |
|---|
| 2026.03.30 | ₩48,185 | ₩48,185 | ₩47,367 | ₩47,541 | -1.34% | 2.7만 |
|---|
| 2026.03.27 | ₩47,997 | ₩48,104 | ₩47,648 | ₩47,648 | -0.73% | 4.5만 |
|---|
| 2026.03.26 | ₩48,547 | ₩48,694 | ₩48,171 | ₩48,211 | -0.69% | 28.9만 |
|---|
| 2026.03.25 | ₩48,828 | ₩48,882 | ₩48,708 | ₩48,815 | -0.03% | 4.7만 |
|---|
| 2026.03.24 | ₩48,010 | ₩48,748 | ₩48,010 | ₩48,587 | +1.20% | 4.8만 |
|---|
| 2026.03.23 | ₩48,574 | ₩48,875 | ₩48,346 | ₩48,372 | -0.41% | 5.2만 |
|---|
| 2026.03.20 | ₩48,533 | ₩48,560 | ₩47,702 | ₩47,970 | -1.16% | 3.3만 |
|---|
| 2026.03.19 | ₩48,279 | ₩48,661 | ₩48,185 | ₩48,533 | +0.53% | 3.7만 |
|---|
| 2026.03.18 | ₩49,097 | ₩49,138 | ₩48,587 | ₩48,587 | -1.04% | 4.3만 |
|---|
| 2026.03.17 | ₩49,325 | ₩49,422 | ₩49,177 | ₩49,177 | -0.30% | 4.6만 |
|---|
| 2026.03.16 | ₩49,043 | ₩49,196 | ₩48,972 | ₩49,016 | -0.05% | 3.2만 |
|---|
| 2026.03.13 | ₩48,855 | ₩48,855 | ₩48,614 | ₩48,627 | -0.47% | 5.4만 |
|---|
| 2026.03.12 | ₩48,748 | ₩48,922 | ₩48,587 | ₩48,600 | -0.30% | 7.3만 |
|---|
| 2026.03.11 | ₩49,271 | ₩49,325 | ₩49,066 | ₩49,204 | -0.14% | 4.4만 |
|---|
| 2026.03.10 | ₩49,325 | ₩49,861 | ₩49,227 | ₩49,311 | -0.03% | 8만 |
|---|
| 2026.03.09 | ₩48,815 | ₩49,365 | ₩48,252 | ₩49,365 | +1.13% | 10만 |
|---|
| 2026.03.06 | ₩49,579 | ₩49,579 | ₩48,761 | ₩49,156 | -0.85% | 4.4만 |
|---|
| 2026.03.05 | ₩50,505 | ₩50,505 | ₩49,499 | ₩49,834 | -1.33% | 7.6만 |
|---|
| 2026.03.04 | ₩50,545 | ₩50,612 | ₩50,176 | ₩50,558 | +0.03% | 9.2만 |
|---|
| 2026.03.03 | ₩50,062 | ₩50,501 | ₩49,633 | ₩50,344 | +0.56% | 4.8만 |
|---|
| 2026.03.02 | ₩51,215 | ₩51,215 | ₩50,781 | ₩51,147 | -0.13% | 3.9만 |
|---|
| 2026.02.27 | ₩50,813 | ₩51,229 | ₩50,813 | ₩51,162 | +0.69% | 1.4만 |
|---|
| 2026.02.26 | ₩51,443 | ₩51,443 | ₩50,934 | ₩51,202 | -0.47% | 4만 |
|---|
| 2026.02.25 | ₩51,044 | ₩51,210 | ₩50,898 | ₩51,148 | +0.20% | 6.3만 |
|---|
| 2026.02.24 | ₩50,679 | ₩51,068 | ₩50,679 | ₩51,014 | +0.66% | 10.1만 |
|---|
| 2026.02.23 | ₩51,055 | ₩51,055 | ₩50,438 | ₩50,599 | -0.89% | 17.1만 |
|---|
| 2026.02.20 | ₩50,558 | ₩51,028 | ₩50,558 | ₩51,028 | +0.93% | 5.9만 |
|---|
| 2026.02.19 | ₩50,585 | ₩50,746 | ₩50,491 | ₩50,719 | +0.27% | 3.1만 |
|---|
| 2026.02.18 | ₩50,733 | ₩50,806 | ₩50,578 | ₩50,733 | 0.00% | 4.8만 |
|---|
| 2026.02.17 | ₩50,759 | ₩50,759 | ₩50,241 | ₩50,505 | -0.50% | 6.1만 |
|---|
| 2026.02.13 | ₩50,236 | ₩50,773 | ₩50,236 | ₩50,532 | +0.59% | 2.7만 |
|---|
| 2026.02.12 | ₩51,014 | ₩51,068 | ₩50,223 | ₩50,236 | -1.52% | 8.5만 |
|---|
| 2026.02.11 | ₩50,961 | ₩50,961 | ₩50,518 | ₩50,733 | -0.45% | 6.6만 |
|---|
| 2026.02.10 | ₩50,599 | ₩50,636 | ₩50,371 | ₩50,464 | -0.27% | 5.7만 |
|---|
| 2026.02.09 | ₩50,451 | ₩50,692 | ₩50,325 | ₩50,599 | +0.29% | 16.6만 |
|---|
| 2026.02.06 | ₩49,995 | ₩50,499 | ₩49,988 | ₩50,499 | +1.01% | 2.3만 |
|---|
| 2026.02.05 | ₩49,861 | ₩49,861 | ₩49,553 | ₩49,700 | -0.32% | 5.4만 |
|---|
| 2026.02.04 | ₩50,143 | ₩50,337 | ₩49,941 | ₩50,143 | 0.00% | 5만 |
|---|
| 2026.02.03 | ₩50,009 | ₩50,317 | ₩49,687 | ₩50,101 | +0.19% | 3.6만 |
|---|
| 2026.02.02 | ₩49,646 | ₩49,941 | ₩49,646 | ₩49,928 | +0.57% | 9.2만 |
|---|
| 2026.01.30 | ₩49,740 | ₩49,740 | ₩49,298 | ₩49,579 | -0.32% | 5만 |
|---|
| 2026.01.29 | ₩49,660 | ₩49,660 | ₩49,164 | ₩49,646 | -0.03% | 2.1만 |
|---|
| 2026.01.28 | ₩49,432 | ₩49,440 | ₩49,284 | ₩49,392 | -0.08% | 3.5만 |
|---|
| 2026.01.27 | ₩49,244 | ₩49,351 | ₩49,204 | ₩49,325 | +0.16% | 3.7만 |
|---|
| 2026.01.26 | ₩49,378 | ₩49,378 | ₩49,231 | ₩49,338 | -0.08% | 4만 |
|---|
| 2026.01.23 | ₩49,231 | ₩49,231 | ₩48,976 | ₩49,150 | -0.16% | 7.6만 |
|---|
| 2026.01.22 | ₩49,190 | ₩49,452 | ₩49,123 | ₩49,271 | +0.16% | 8.5만 |
|---|
| 2026.01.21 | ₩48,574 | ₩49,244 | ₩48,574 | ₩49,110 | +1.10% | 10.1만 |
|---|
| 2026.01.20 | ₩48,506 | ₩48,855 | ₩48,332 | ₩48,399 | -0.22% | 6.6만 |
|---|
| 2026.01.16 | ₩49,231 | ₩49,231 | ₩48,983 | ₩49,110 | -0.25% | 7.8만 |
|---|
| 2026.01.15 | ₩49,056 | ₩49,224 | ₩49,043 | ₩49,078 | +0.04% | 51.8만 |
|---|
| 2026.01.14 | ₩48,788 | ₩48,890 | ₩48,600 | ₩48,842 | +0.11% | 41.4만 |
|---|
| 2026.01.13 | ₩49,097 | ₩49,097 | ₩48,627 | ₩48,775 | -0.66% | 2.5만 |
|---|
| 2026.01.12 | ₩48,909 | ₩48,909 | ₩48,674 | ₩48,828 | -0.16% | 2.7만 |
|---|
| 2026.01.09 | ₩48,667 | ₩48,909 | ₩48,614 | ₩48,842 | +0.36% | 2.9만 |
|---|
| 2026.01.08 | ₩48,439 | ₩48,574 | ₩48,426 | ₩48,547 | +0.22% | 4.4만 |
|---|
| 2026.01.07 | ₩48,775 | ₩48,775 | ₩48,131 | ₩48,144 | -1.29% | 2.5만 |
|---|
| 2026.01.06 | ₩48,225 | ₩48,692 | ₩48,225 | ₩48,654 | +0.89% | 5.2만 |
|---|
| 2026.01.05 | ₩47,930 | ₩48,399 | ₩47,930 | ₩48,279 | +0.73% | 5.4만 |
|---|
| 2026.01.02 | ₩47,300 | ₩47,809 | ₩47,300 | ₩47,782 | +1.02% | 4.7만 |
|---|
| 2025.12.31 | ₩47,823 | ₩47,823 | ₩47,232 | ₩47,232 | -1.23% | 2.4만 |
|---|
| 2025.12.30 | ₩47,621 | ₩47,667 | ₩47,554 | ₩47,595 | -0.06% | 5.9만 |
|---|
| 2025.12.29 | ₩47,742 | ₩47,742 | ₩47,541 | ₩47,621 | -0.25% | 11.3만 |
|---|
| 2025.12.26 | ₩47,876 | ₩47,876 | ₩47,518 | ₩47,662 | -0.45% | 1.4만 |
|---|
| 2025.12.24 | ₩47,541 | ₩47,742 | ₩47,541 | ₩47,675 | +0.28% | 2만 |
|---|
| 2025.12.23 | ₩47,313 | ₩47,554 | ₩47,313 | ₩47,487 | +0.37% | 8.3만 |
|---|
| 2025.12.22 | ₩47,849 | ₩47,957 | ₩47,702 | ₩47,930 | +0.17% | 6.7만 |
|---|
| 2025.12.19 | ₩47,246 | ₩47,585 | ₩47,246 | ₩47,460 | +0.45% | 8.6만 |
|---|
| 2025.12.18 | ₩47,407 | ₩47,501 | ₩47,203 | ₩47,220 | -0.39% | 3.3만 |
|---|
| 2025.12.17 | ₩47,340 | ₩47,340 | ₩47,072 | ₩47,125 | -0.45% | 3.4만 |
|---|
| 2025.12.16 | ₩47,474 | ₩47,487 | ₩47,152 | ₩47,259 | -0.45% | 2.7만 |
|---|
| 2025.12.15 | ₩47,890 | ₩47,890 | ₩47,529 | ₩47,675 | -0.45% | 4.6만 |
|---|
| 2025.12.12 | ₩48,144 | ₩48,144 | ₩47,474 | ₩47,568 | -1.20% | 1.3만 |
|---|
| 2025.12.11 | ₩47,617 | ₩47,836 | ₩47,603 | ₩47,836 | +0.46% | 3.9만 |
|---|
| 2025.12.10 | ₩47,031 | ₩47,568 | ₩46,937 | ₩47,501 | +1.00% | 6.3만 |
|---|
| 2025.12.09 | ₩47,180 | ₩47,180 | ₩46,884 | ₩46,897 | -0.60% | 6.7만 |
|---|
| 2025.12.08 | ₩47,474 | ₩47,474 | ₩46,866 | ₩46,978 | -1.05% | 1.1만 |
|---|
| 2025.12.05 | ₩47,487 | ₩47,487 | ₩47,192 | ₩47,206 | -0.59% | 3.5만 |
|---|
| 2025.12.04 | ₩47,300 | ₩47,300 | ₩47,116 | ₩47,206 | -0.20% | 2.7만 |
|---|
| 2025.12.03 | ₩46,844 | ₩47,239 | ₩46,844 | ₩47,215 | +0.79% | 4.7만 |
|---|
| 2025.12.02 | ₩46,951 | ₩46,951 | ₩46,696 | ₩46,844 | -0.23% | 11.3만 |
|---|
| 2025.12.01 | ₩46,830 | ₩47,125 | ₩46,810 | ₩46,817 | -0.03% | 1.8만 |
|---|
| 2025.11.28 | ₩46,870 | ₩47,165 | ₩46,870 | ₩47,165 | +0.63% | 7.9천 |
|---|
| 2025.11.26 | ₩46,616 | ₩46,982 | ₩46,616 | ₩46,870 | +0.55% | 4.2만 |
|---|
| 2025.11.25 | ₩46,133 | ₩46,642 | ₩46,106 | ₩46,602 | +1.02% | 4.1만 |
|---|
| 2025.11.24 | ₩45,757 | ₩46,040 | ₩45,757 | ₩45,985 | +0.50% | 4.1만 |
|---|
| 2025.11.21 | ₩45,489 | ₩45,851 | ₩45,171 | ₩45,637 | +0.32% | 3.6만 |
|---|
| 2025.11.20 | ₩46,026 | ₩46,063 | ₩45,006 | ₩45,006 | -2.21% | 2.1만 |
|---|
| 2025.11.19 | ₩45,536 | ₩45,610 | ₩45,295 | ₩45,476 | -0.13% | 5.1만 |
|---|
| 2025.11.18 | ₩45,757 | ₩45,824 | ₩45,395 | ₩45,570 | -0.41% | 4.9만 |
|---|
| 2025.11.17 | ₩46,197 | ₩46,244 | ₩45,579 | ₩45,669 | -1.14% | 2.6만 |
|---|
| 2025.11.14 | ₩45,965 | ₩46,334 | ₩45,965 | ₩46,158 | +0.42% | 9.1만 |
|---|
| 2025.11.13 | ₩46,803 | ₩46,807 | ₩46,254 | ₩46,294 | -1.09% | 2.4만 |
|---|
| 2025.11.12 | ₩47,005 | ₩47,031 | ₩46,857 | ₩46,911 | -0.20% | 3.2만 |
|---|
| 2025.11.11 | ₩46,428 | ₩46,750 | ₩46,428 | ₩46,709 | +0.61% | 6.5만 |
|---|
| 2025.11.10 | ₩46,401 | ₩46,414 | ₩46,040 | ₩46,388 | -0.03% | 3.4만 |
|---|
| 2025.11.07 | ₩45,596 | ₩46,012 | ₩45,529 | ₩46,012 | +0.91% | 1.3만 |
|---|
| 2025.11.06 | ₩46,200 | ₩46,200 | ₩45,663 | ₩45,704 | -1.07% | 7.7만 |
|---|
| 2025.11.05 | ₩45,878 | ₩46,119 | ₩45,824 | ₩45,985 | +0.23% | 5.4만 |
|---|
| 2025.11.04 | ₩45,717 | ₩45,958 | ₩45,684 | ₩45,851 | +0.29% | 3.9만 |
|---|
| 2025.11.03 | ₩46,039 | ₩46,066 | ₩45,835 | ₩46,052 | +0.03% | 5.8만 |
|---|
| 2025.10.31 | ₩46,039 | ₩46,173 | ₩45,866 | ₩46,026 | -0.03% | 4.9만 |
|---|
| 2025.10.30 | ₩45,985 | ₩46,361 | ₩45,945 | ₩45,958 | -0.06% | 7.5만 |
|---|
| 2025.10.29 | ₩46,227 | ₩46,455 | ₩46,039 | ₩46,173 | -0.12% | 5.4만 |
|---|
| 2025.10.28 | ₩46,629 | ₩46,629 | ₩46,347 | ₩46,361 | -0.58% | 3.1만 |
|---|
| 2025.10.27 | ₩46,709 | ₩46,709 | ₩46,566 | ₩46,696 | -0.03% | 4.7만 |
|---|
| 2025.10.24 | ₩46,696 | ₩46,696 | ₩46,388 | ₩46,401 | -0.63% | 7.3만 |
|---|
| 2025.10.23 | ₩46,046 | ₩46,240 | ₩45,987 | ₩46,173 | +0.28% | 7.3만 |
|---|
| 2025.10.22 | ₩46,227 | ₩46,227 | ₩45,844 | ₩45,958 | -0.58% | 47.6만 |
|---|
| 2025.10.21 | ₩46,106 | ₩46,227 | ₩46,106 | ₩46,133 | +0.06% | 2.8만 |
|---|
| 2025.10.20 | ₩45,851 | ₩46,267 | ₩45,851 | ₩46,186 | +0.73% | 2.8만 |
|---|
| 2025.10.17 | ₩45,757 | ₩45,757 | ₩45,503 | ₩45,730 | -0.06% | 3.4만 |
|---|
| 2025.10.16 | ₩46,280 | ₩46,280 | ₩45,368 | ₩45,489 | -1.71% | 3.7만 |
|---|
| 2025.10.15 | ₩46,280 | ₩46,280 | ₩45,794 | ₩45,985 | -0.64% | 5.5만 |
|---|
| 2025.10.14 | ₩45,073 | ₩46,026 | ₩45,073 | ₩45,807 | +1.63% | 3.2만 |
|---|
| 2025.10.13 | ₩45,315 | ₩45,516 | ₩45,177 | ₩45,368 | +0.12% | 4.4만 |
|---|
| 2025.10.10 | ₩45,914 | ₩45,914 | ₩44,993 | ₩44,993 | -2.01% | 5.7만 |
|---|