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 | ₩56,884 | ₩57,244 | ₩56,884 | ₩57,178 | +0.52% | 6.7만 |
| 2026.10.08 | ₩56,524 | ₩56,871 | ₩56,484 | ₩56,831 | +0.54% | 12.7만 |
| 2026.10.07 | ₩56,791 | ₩56,791 | ₩56,497 | ₩56,671 | -0.21% | 10.9만 |
| 2026.10.06 | ₩56,764 | ₩56,964 | ₩56,737 | ₩56,898 | +0.24% | 10.4만 |
| 2026.10.05 | ₩56,337 | ₩56,691 | ₩56,226 | ₩56,604 | +0.47% | 6.7만 |
| 2026.10.02 | ₩56,310 | ₩56,431 | ₩56,230 | ₩56,377 | +0.12% | 13.2만 |
| 2026.10.01 | ₩55,977 | ₩56,084 | ₩55,643 | ₩56,030 | +0.10% | 21.5만 |
| 2026.09.30 | ₩56,404 | ₩56,509 | ₩56,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,057 |
| -0.62% |
| 19.6만 |
| 2026.09.29 | ₩56,377 | ₩56,431 | ₩56,190 | ₩56,350 | -0.05% | 8.9만 |
|---|
| 2026.09.28 | ₩56,697 | ₩56,764 | ₩56,484 | ₩56,484 | -0.38% | 13.4만 |
|---|
| 2026.09.25 | ₩56,684 | ₩57,071 | ₩56,647 | ₩57,018 | +0.59% | 8.7만 |
|---|
| 2026.09.24 | ₩56,657 | ₩56,831 | ₩56,564 | ₩56,711 | +0.09% | 28.4만 |
|---|
| 2026.09.23 | ₩56,978 | ₩57,058 | ₩56,764 | ₩56,791 | -0.33% | 6.8만 |
|---|
| 2026.09.22 | ₩57,285 | ₩57,285 | ₩56,924 | ₩57,044 | -0.42% | 7.9만 |
|---|
| 2026.09.21 | ₩57,044 | ₩57,359 | ₩56,940 | ₩57,271 | +0.40% | 7.2만 |
|---|
| 2026.09.18 | ₩56,924 | ₩56,924 | ₩56,676 | ₩56,817 | -0.19% | 6만 |
|---|
| 2026.09.17 | ₩57,164 | ₩57,164 | ₩56,791 | ₩57,031 | -0.23% | 7.8만 |
|---|
| 2026.09.16 | ₩57,178 | ₩57,178 | ₩56,297 | ₩56,631 | -0.96% | 6만 |
|---|
| 2026.09.15 | ₩57,231 | ₩57,231 | ₩57,044 | ₩57,204 | -0.05% | 5.9만 |
|---|
| 2026.09.14 | ₩57,391 | ₩57,434 | ₩57,178 | ₩57,285 | -0.19% | 9.8만 |
|---|
| 2026.09.11 | ₩57,471 | ₩57,531 | ₩57,323 | ₩57,485 | +0.02% | 16.5만 |
|---|
| 2026.09.10 | ₩57,031 | ₩57,070 | ₩56,884 | ₩56,978 | -0.09% | 8.5만 |
|---|
| 2026.09.09 | ₩57,218 | ₩57,258 | ₩57,044 | ₩57,098 | -0.21% | 7.7만 |
|---|
| 2026.09.08 | ₩57,471 | ₩57,543 | ₩57,285 | ₩57,351 | -0.21% | 17.3만 |
|---|
| 2026.09.04 | ₩57,872 | ₩57,872 | ₩57,665 | ₩57,665 | -0.36% | 4.6만 |
|---|
| 2026.09.03 | ₩57,792 | ₩58,085 | ₩57,669 | ₩58,058 | +0.46% | 5.3만 |
|---|
| 2026.09.02 | ₩57,365 | ₩57,618 | ₩57,322 | ₩57,565 | +0.35% | 5.5만 |
|---|
| 2026.09.01 | ₩57,271 | ₩57,449 | ₩57,123 | ₩57,271 | 0.00% | 7.7만 |
|---|
| 2026.08.31 | ₩57,458 | ₩57,458 | ₩57,247 | ₩57,338 | -0.21% | 6.9만 |
|---|
| 2026.08.28 | ₩57,591 | ₩57,752 | ₩57,485 | ₩57,578 | -0.02% | 5.6만 |
|---|
| 2026.08.27 | ₩57,458 | ₩57,511 | ₩57,271 | ₩57,445 | -0.02% | 23.7만 |
|---|
| 2026.08.26 | ₩57,658 | ₩57,845 | ₩57,658 | ₩57,765 | +0.19% | 12.8만 |
|---|
| 2026.08.25 | ₩57,725 | ₩57,725 | ₩57,498 | ₩57,685 | -0.07% | 6.9만 |
|---|
| 2026.08.24 | ₩57,525 | ₩57,725 | ₩57,498 | ₩57,671 | +0.26% | 5.8만 |
|---|
| 2026.08.21 | ₩57,471 | ₩57,563 | ₩57,365 | ₩57,485 | +0.02% | 5.4만 |
|---|
| 2026.08.20 | ₩57,498 | ₩57,691 | ₩57,191 | ₩57,218 | -0.49% | 7.1만 |
|---|
| 2026.08.19 | ₩57,845 | ₩58,072 | ₩57,658 | ₩57,698 | -0.25% | 6.4만 |
|---|
| 2026.08.18 | ₩57,752 | ₩57,781 | ₩57,618 | ₩57,645 | -0.18% | 8.9만 |
|---|
| 2026.08.17 | ₩57,925 | ₩57,925 | ₩57,618 | ₩57,645 | -0.48% | 20.5만 |
|---|
| 2026.08.14 | ₩58,005 | ₩58,085 | ₩57,805 | ₩58,058 | +0.09% | 5.4만 |
|---|
| 2026.08.13 | ₩58,072 | ₩58,179 | ₩57,845 | ₩57,952 | -0.21% | 9.3만 |
|---|
| 2026.08.12 | ₩58,032 | ₩58,032 | ₩57,812 | ₩57,952 | -0.14% | 4.8만 |
|---|
| 2026.08.11 | ₩58,112 | ₩58,139 | ₩57,900 | ₩57,912 | -0.34% | 10.3만 |
|---|
| 2026.08.10 | ₩57,858 | ₩58,112 | ₩57,858 | ₩58,032 | +0.30% | 4.1만 |
|---|
| 2026.08.07 | ₩57,845 | ₩57,954 | ₩57,671 | ₩57,938 | +0.16% | 5.3만 |
|---|
| 2026.08.06 | ₩58,112 | ₩58,112 | ₩57,658 | ₩57,792 | -0.55% | 5.7만 |
|---|
| 2026.08.05 | ₩58,085 | ₩58,085 | ₩57,634 | ₩57,792 | -0.51% | 4.4만 |
|---|
| 2026.08.04 | ₩57,405 | ₩57,925 | ₩57,118 | ₩57,872 | +0.81% | 16.3만 |
|---|
| 2026.08.03 | ₩57,031 | ₩57,325 | ₩57,031 | ₩57,311 | +0.49% | 4.9만 |
|---|
| 2026.07.31 | ₩56,724 | ₩57,018 | ₩56,451 | ₩56,858 | +0.24% | 5.8만 |
|---|
| 2026.07.30 | ₩56,457 | ₩56,631 | ₩56,070 | ₩56,577 | +0.21% | 7.1만 |
|---|
| 2026.07.29 | ₩57,178 | ₩57,178 | ₩56,150 | ₩56,204 | -1.70% | 11.4만 |
|---|
| 2026.07.28 | ₩56,924 | ₩57,044 | ₩56,844 | ₩56,924 | 0.00% | 10.3만 |
|---|
| 2026.07.27 | ₩56,657 | ₩57,030 | ₩56,424 | ₩56,591 | -0.12% | 8.6만 |
|---|
| 2026.07.24 | ₩56,257 | ₩56,564 | ₩56,257 | ₩56,511 | +0.45% | 4.8만 |
|---|
| 2026.07.23 | ₩55,937 | ₩56,270 | ₩55,923 | ₩56,070 | +0.24% | 5.3만 |
|---|
| 2026.07.22 | ₩56,284 | ₩56,457 | ₩56,230 | ₩56,337 | +0.09% | 7.2만 |
|---|
| 2026.07.21 | ₩56,070 | ₩56,257 | ₩55,803 | ₩56,244 | +0.31% | 11.2만 |
|---|
| 2026.07.20 | ₩56,337 | ₩56,337 | ₩55,870 | ₩55,910 | -0.76% | 5.3만 |
|---|
| 2026.07.17 | ₩56,390 | ₩56,511 | ₩56,030 | ₩56,097 | -0.52% | 7.1만 |
|---|
| 2026.07.16 | ₩56,217 | ₩56,457 | ₩56,190 | ₩56,364 | +0.26% | 8.4만 |
|---|
| 2026.07.15 | ₩56,017 | ₩56,161 | ₩55,963 | ₩56,124 | +0.19% | 7.9만 |
|---|
| 2026.07.14 | ₩56,284 | ₩56,404 | ₩55,990 | ₩56,044 | -0.43% | 7.2만 |
|---|
| 2026.07.13 | ₩56,284 | ₩56,404 | ₩56,177 | ₩56,270 | -0.02% | 5.8만 |
|---|
| 2026.07.10 | ₩56,150 | ₩56,270 | ₩55,990 | ₩56,244 | +0.17% | 9.4만 |
|---|
| 2026.07.09 | ₩56,030 | ₩56,124 | ₩55,883 | ₩56,057 | +0.05% | 11만 |
|---|
| 2026.07.08 | ₩56,177 | ₩56,177 | ₩55,770 | ₩55,923 | -0.45% | 9.3만 |
|---|
| 2026.07.07 | ₩56,537 | ₩56,564 | ₩56,304 | ₩56,390 | -0.26% | 6.4만 |
|---|
| 2026.07.06 | ₩56,377 | ₩56,417 | ₩56,177 | ₩56,404 | +0.05% | 4만 |
|---|
| 2026.07.02 | ₩55,950 | ₩56,217 | ₩55,806 | ₩56,217 | +0.48% | 5.6만 |
|---|
| 2026.07.01 | ₩55,617 | ₩55,943 | ₩55,483 | ₩55,683 | +0.12% | 4.5만 |
|---|
| 2026.06.30 | ₩55,723 | ₩55,757 | ₩55,470 | ₩55,617 | -0.19% | 8.6만 |
|---|
| 2026.06.29 | ₩55,603 | ₩55,603 | ₩55,270 | ₩55,550 | -0.10% | 8.8만 |
|---|
| 2026.06.26 | ₩55,270 | ₩55,510 | ₩55,089 | ₩55,243 | -0.05% | 8.6만 |
|---|
| 2026.06.25 | ₩55,550 | ₩55,763 | ₩55,363 | ₩55,416 | -0.24% | 8.4만 |
|---|
| 2026.06.24 | ₩55,069 | ₩55,350 | ₩54,896 | ₩55,083 | +0.02% | 34.5만 |
|---|
| 2026.06.23 | ₩54,909 | ₩55,230 | ₩54,701 | ₩55,056 | +0.27% | 434.6만 |
|---|
| 2026.06.22 | ₩55,403 | ₩55,630 | ₩55,403 | ₩55,630 | +0.41% | 3.2만 |
|---|
| 2026.06.18 | ₩55,617 | ₩55,617 | ₩55,216 | ₩55,336 | -0.50% | 5.7만 |
|---|
| 2026.06.17 | ₩55,310 | ₩55,590 | ₩54,883 | ₩55,003 | -0.55% | 7.6만 |
|---|
| 2026.06.16 | ₩55,670 | ₩55,730 | ₩55,362 | ₩55,403 | -0.48% | 4.4만 |
|---|
| 2026.06.15 | ₩55,590 | ₩55,763 | ₩55,496 | ₩55,577 | -0.02% | 8.1만 |
|---|
| 2026.06.12 | ₩54,843 | ₩55,294 | ₩54,709 | ₩55,163 | +0.58% | 5.5만 |
|---|
| 2026.06.11 | ₩54,002 | ₩54,733 | ₩53,895 | ₩54,549 | +1.01% | 5.8만 |
|---|
| 2026.06.10 | ₩54,202 | ₩54,373 | ₩53,655 | ₩53,682 | -0.96% | 5.7만 |
|---|
| 2026.06.09 | ₩54,402 | ₩54,509 | ₩53,455 | ₩54,162 | -0.44% | 5만 |
|---|
| 2026.06.08 | ₩54,162 | ₩54,281 | ₩53,975 | ₩53,989 | -0.32% | 3.4만 |
|---|
| 2026.06.05 | ₩54,496 | ₩54,496 | ₩53,742 | ₩53,842 | -1.20% | 6.1만 |
|---|
| 2026.06.04 | ₩54,402 | ₩54,723 | ₩54,402 | ₩54,696 | +0.54% | 3.7만 |
|---|
| 2026.06.03 | ₩54,309 | ₩54,416 | ₩54,229 | ₩54,242 | -0.12% | 5.2만 |
|---|
| 2026.06.02 | ₩53,775 | ₩54,269 | ₩53,775 | ₩54,269 | +0.92% | 5.1만 |
|---|
| 2026.06.01 | ₩54,095 | ₩54,095 | ₩53,727 | ₩53,855 | -0.44% | 5.8만 |
|---|
| 2026.05.29 | ₩54,416 | ₩54,416 | ₩54,095 | ₩54,162 | -0.47% | 13.5만 |
|---|
| 2026.05.28 | ₩54,215 | ₩54,442 | ₩54,049 | ₩54,296 | +0.15% | 10만 |
|---|
| 2026.05.27 | ₩54,629 | ₩54,629 | ₩54,215 | ₩54,322 | -0.56% | 9.2만 |
|---|
| 2026.05.26 | ₩54,669 | ₩54,669 | ₩54,282 | ₩54,456 | -0.39% | 11만 |
|---|
| 2026.05.22 | ₩54,189 | ₩54,215 | ₩54,027 | ₩54,095 | -0.17% | 8.7만 |
|---|
| 2026.05.21 | ₩53,602 | ₩53,802 | ₩53,253 | ₩53,762 | +0.30% | 4.8만 |
|---|
| 2026.05.20 | ₩53,495 | ₩53,722 | ₩53,401 | ₩53,682 | +0.35% | 5.7만 |
|---|
| 2026.05.19 | ₩53,188 | ₩53,482 | ₩53,015 | ₩53,201 | +0.03% | 5만 |
|---|
| 2026.05.18 | ₩53,348 | ₩53,588 | ₩53,233 | ₩53,482 | +0.25% | 5.8만 |
|---|
| 2026.05.15 | ₩53,535 | ₩53,562 | ₩53,235 | ₩53,268 | -0.50% | 4.8만 |
|---|
| 2026.05.14 | ₩53,882 | ₩54,069 | ₩53,882 | ₩53,975 | +0.17% | 6.6만 |
|---|
| 2026.05.13 | ₩53,882 | ₩53,882 | ₩53,562 | ₩53,828 | -0.10% | 6.3만 |
|---|
| 2026.05.12 | ₩53,655 | ₩53,695 | ₩53,135 | ₩53,655 | 0.00% | 7.5만 |
|---|
| 2026.05.11 | ₩53,642 | ₩53,788 | ₩53,595 | ₩53,722 | +0.15% | 6.1만 |
|---|
| 2026.05.08 | ₩53,375 | ₩53,468 | ₩53,348 | ₩53,401 | +0.05% | 3.1만 |
|---|
| 2026.05.07 | ₩53,615 | ₩53,615 | ₩52,934 | ₩53,015 | -1.12% | 4.2만 |
|---|
| 2026.05.06 | ₩53,361 | ₩53,602 | ₩53,295 | ₩53,575 | +0.40% | 3.5만 |
|---|
| 2026.05.05 | ₩52,654 | ₩52,926 | ₩52,654 | ₩52,826 | +0.33% | 5.4만 |
|---|
| 2026.05.04 | ₩52,534 | ₩52,559 | ₩52,201 | ₩52,227 | -0.58% | 2.1만 |
|---|
| 2026.05.01 | ₩52,654 | ₩52,881 | ₩52,534 | ₩52,534 | -0.23% | 2.4만 |
|---|
| 2026.04.30 | ₩51,907 | ₩52,681 | ₩51,907 | ₩52,658 | +1.45% | 4.1만 |
|---|
| 2026.04.29 | ₩51,653 | ₩51,814 | ₩51,573 | ₩51,814 | +0.31% | 5만 |
|---|
| 2026.04.28 | ₩51,827 | ₩51,827 | ₩51,573 | ₩51,672 | -0.30% | 4.4만 |
|---|
| 2026.04.27 | ₩51,747 | ₩51,947 | ₩51,693 | ₩51,787 | +0.08% | 2.8만 |
|---|
| 2026.04.24 | ₩51,894 | ₩51,894 | ₩51,667 | ₩51,760 | -0.26% | 3.9만 |
|---|
| 2026.04.23 | ₩51,400 | ₩51,787 | ₩51,400 | ₩51,720 | +0.62% | 6.2만 |
|---|
| 2026.04.22 | ₩51,453 | ₩51,453 | ₩51,213 | ₩51,360 | -0.18% | 4.2만 |
|---|
| 2026.04.21 | ₩51,573 | ₩51,619 | ₩51,120 | ₩51,133 | -0.85% | 2.6만 |
|---|
| 2026.04.20 | ₩51,413 | ₩51,520 | ₩51,340 | ₩51,413 | 0.00% | 5.9만 |
|---|
| 2026.04.17 | ₩51,066 | ₩51,620 | ₩51,066 | ₩51,427 | +0.71% | 5.7만 |
|---|
| 2026.04.16 | ₩50,866 | ₩51,093 | ₩50,853 | ₩51,013 | +0.29% | 8만 |
|---|
| 2026.04.15 | ₩51,173 | ₩51,173 | ₩50,706 | ₩50,880 | -0.57% | 2.7만 |
|---|
| 2026.04.14 | ₩50,853 | ₩51,026 | ₩50,719 | ₩51,013 | +0.31% | 2.6만 |
|---|
| 2026.04.13 | ₩50,359 | ₩50,786 | ₩50,272 | ₩50,786 | +0.85% | 5만 |
|---|
| 2026.04.10 | ₩50,799 | ₩50,799 | ₩50,426 | ₩50,426 | -0.74% | 5.2만 |
|---|
| 2026.04.09 | ₩50,266 | ₩50,799 | ₩50,266 | ₩50,706 | +0.88% | 7.7만 |
|---|
| 2026.04.08 | ₩49,932 | ₩50,346 | ₩49,929 | ₩50,346 | +0.83% | 5.4만 |
|---|
| 2026.04.07 | ₩48,851 | ₩49,025 | ₩48,731 | ₩49,025 | +0.36% | 11.6만 |
|---|
| 2026.04.06 | ₩48,691 | ₩48,945 | ₩48,691 | ₩48,931 | +0.49% | 6.3만 |
|---|
| 2026.04.02 | ₩48,131 | ₩48,705 | ₩48,131 | ₩48,705 | +1.19% | 4.9만 |
|---|
| 2026.04.01 | ₩48,464 | ₩48,785 | ₩48,464 | ₩48,624 | +0.33% | 4.2만 |
|---|
| 2026.03.31 | ₩47,730 | ₩48,278 | ₩47,690 | ₩48,278 | +1.15% | 2.6만 |
|---|
| 2026.03.30 | ₩47,944 | ₩47,944 | ₩47,130 | ₩47,303 | -1.34% | 2.7만 |
|---|
| 2026.03.27 | ₩47,757 | ₩47,864 | ₩47,410 | ₩47,410 | -0.73% | 4.5만 |
|---|
| 2026.03.26 | ₩48,304 | ₩48,451 | ₩47,931 | ₩47,971 | -0.69% | 28.9만 |
|---|
| 2026.03.25 | ₩48,584 | ₩48,638 | ₩48,464 | ₩48,571 | -0.03% | 4.7만 |
|---|
| 2026.03.24 | ₩47,770 | ₩48,504 | ₩47,770 | ₩48,344 | +1.20% | 4.8만 |
|---|
| 2026.03.23 | ₩48,331 | ₩48,631 | ₩48,104 | ₩48,131 | -0.41% | 5.2만 |
|---|
| 2026.03.20 | ₩48,291 | ₩48,318 | ₩47,464 | ₩47,730 | -1.16% | 3.3만 |
|---|
| 2026.03.19 | ₩48,037 | ₩48,418 | ₩47,944 | ₩48,291 | +0.53% | 3.7만 |
|---|
| 2026.03.18 | ₩48,851 | ₩48,893 | ₩48,344 | ₩48,344 | -1.04% | 4.3만 |
|---|
| 2026.03.17 | ₩49,078 | ₩49,176 | ₩48,931 | ₩48,931 | -0.30% | 4.6만 |
|---|
| 2026.03.16 | ₩48,798 | ₩48,950 | ₩48,727 | ₩48,771 | -0.05% | 3.2만 |
|---|
| 2026.03.13 | ₩48,611 | ₩48,611 | ₩48,371 | ₩48,384 | -0.47% | 5.4만 |
|---|
| 2026.03.12 | ₩48,504 | ₩48,678 | ₩48,344 | ₩48,358 | -0.30% | 7.3만 |
|---|
| 2026.03.11 | ₩49,025 | ₩49,078 | ₩48,821 | ₩48,958 | -0.14% | 4.4만 |
|---|
| 2026.03.10 | ₩49,078 | ₩49,612 | ₩48,981 | ₩49,065 | -0.03% | 8만 |
|---|
| 2026.03.09 | ₩48,571 | ₩49,118 | ₩48,011 | ₩49,118 | +1.13% | 10만 |
|---|
| 2026.03.06 | ₩49,332 | ₩49,332 | ₩48,518 | ₩48,910 | -0.85% | 4.4만 |
|---|
| 2026.03.05 | ₩50,252 | ₩50,252 | ₩49,252 | ₩49,585 | -1.33% | 7.6만 |
|---|
| 2026.03.04 | ₩50,292 | ₩50,359 | ₩49,925 | ₩50,306 | +0.03% | 9.2만 |
|---|
| 2026.03.03 | ₩49,812 | ₩50,248 | ₩49,385 | ₩50,092 | +0.56% | 4.8만 |
|---|
| 2026.03.02 | ₩50,960 | ₩50,960 | ₩50,527 | ₩50,892 | -0.13% | 3.9만 |
|---|
| 2026.02.27 | ₩50,559 | ₩50,973 | ₩50,559 | ₩50,906 | +0.69% | 1.4만 |
|---|
| 2026.02.26 | ₩51,186 | ₩51,186 | ₩50,679 | ₩50,946 | -0.47% | 4만 |
|---|
| 2026.02.25 | ₩50,789 | ₩50,954 | ₩50,643 | ₩50,893 | +0.20% | 6.3만 |
|---|
| 2026.02.24 | ₩50,426 | ₩50,813 | ₩50,426 | ₩50,759 | +0.66% | 10.1만 |
|---|
| 2026.02.23 | ₩50,799 | ₩50,799 | ₩50,186 | ₩50,346 | -0.89% | 17.1만 |
|---|
| 2026.02.20 | ₩50,306 | ₩50,773 | ₩50,306 | ₩50,773 | +0.93% | 5.9만 |
|---|
| 2026.02.19 | ₩50,332 | ₩50,493 | ₩50,239 | ₩50,466 | +0.27% | 3.1만 |
|---|
| 2026.02.18 | ₩50,479 | ₩50,553 | ₩50,326 | ₩50,479 | 0.00% | 4.8만 |
|---|
| 2026.02.17 | ₩50,506 | ₩50,506 | ₩49,990 | ₩50,252 | -0.50% | 6.1만 |
|---|
| 2026.02.13 | ₩49,985 | ₩50,519 | ₩49,985 | ₩50,279 | +0.59% | 2.7만 |
|---|
| 2026.02.12 | ₩50,759 | ₩50,813 | ₩49,972 | ₩49,985 | -1.52% | 8.5만 |
|---|
| 2026.02.11 | ₩50,706 | ₩50,706 | ₩50,266 | ₩50,479 | -0.45% | 6.6만 |
|---|
| 2026.02.10 | ₩50,346 | ₩50,383 | ₩50,119 | ₩50,212 | -0.27% | 5.7만 |
|---|
| 2026.02.09 | ₩50,199 | ₩50,439 | ₩50,074 | ₩50,346 | +0.29% | 16.6만 |
|---|
| 2026.02.06 | ₩49,745 | ₩50,247 | ₩49,739 | ₩50,247 | +1.01% | 2.3만 |
|---|
| 2026.02.05 | ₩49,612 | ₩49,612 | ₩49,305 | ₩49,452 | -0.32% | 5.4만 |
|---|
| 2026.02.04 | ₩49,892 | ₩50,086 | ₩49,692 | ₩49,892 | 0.00% | 5만 |
|---|
| 2026.02.03 | ₩49,759 | ₩50,066 | ₩49,438 | ₩49,851 | +0.19% | 3.6만 |
|---|
| 2026.02.02 | ₩49,398 | ₩49,692 | ₩49,398 | ₩49,679 | +0.57% | 9.2만 |
|---|
| 2026.01.30 | ₩49,492 | ₩49,492 | ₩49,051 | ₩49,332 | -0.32% | 5만 |
|---|
| 2026.01.29 | ₩49,412 | ₩49,412 | ₩48,918 | ₩49,398 | -0.03% | 2.1만 |
|---|
| 2026.01.28 | ₩49,185 | ₩49,193 | ₩49,038 | ₩49,145 | -0.08% | 3.5만 |
|---|
| 2026.01.27 | ₩48,998 | ₩49,105 | ₩48,958 | ₩49,078 | +0.16% | 3.7만 |
|---|
| 2026.01.26 | ₩49,132 | ₩49,132 | ₩48,985 | ₩49,091 | -0.08% | 4만 |
|---|
| 2026.01.23 | ₩48,985 | ₩48,985 | ₩48,731 | ₩48,905 | -0.16% | 7.6만 |
|---|
| 2026.01.22 | ₩48,945 | ₩49,205 | ₩48,878 | ₩49,025 | +0.16% | 8.5만 |
|---|
| 2026.01.21 | ₩48,331 | ₩48,998 | ₩48,331 | ₩48,865 | +1.10% | 10.1만 |
|---|
| 2026.01.20 | ₩48,264 | ₩48,611 | ₩48,091 | ₩48,157 | -0.22% | 6.6만 |
|---|
| 2026.01.16 | ₩48,985 | ₩48,985 | ₩48,738 | ₩48,865 | -0.25% | 7.8만 |
|---|
| 2026.01.15 | ₩48,811 | ₩48,978 | ₩48,798 | ₩48,833 | +0.04% | 51.8만 |
|---|
| 2026.01.14 | ₩48,544 | ₩48,646 | ₩48,358 | ₩48,598 | +0.11% | 41.4만 |
|---|
| 2026.01.13 | ₩48,851 | ₩48,851 | ₩48,384 | ₩48,531 | -0.66% | 2.5만 |
|---|
| 2026.01.12 | ₩48,664 | ₩48,664 | ₩48,431 | ₩48,584 | -0.16% | 2.7만 |
|---|
| 2026.01.09 | ₩48,424 | ₩48,664 | ₩48,371 | ₩48,598 | +0.36% | 2.9만 |
|---|
| 2026.01.08 | ₩48,197 | ₩48,331 | ₩48,184 | ₩48,304 | +0.22% | 4.4만 |
|---|
| 2026.01.07 | ₩48,531 | ₩48,531 | ₩47,891 | ₩47,904 | -1.29% | 2.5만 |
|---|
| 2026.01.06 | ₩47,984 | ₩48,448 | ₩47,984 | ₩48,411 | +0.89% | 5.2만 |
|---|
| 2026.01.05 | ₩47,690 | ₩48,157 | ₩47,690 | ₩48,037 | +0.73% | 5.4만 |
|---|
| 2026.01.02 | ₩47,063 | ₩47,570 | ₩47,063 | ₩47,544 | +1.02% | 4.7만 |
|---|
| 2025.12.31 | ₩47,584 | ₩47,584 | ₩46,997 | ₩46,997 | -1.23% | 2.4만 |
|---|
| 2025.12.30 | ₩47,383 | ₩47,429 | ₩47,317 | ₩47,357 | -0.06% | 5.9만 |
|---|
| 2025.12.29 | ₩47,504 | ₩47,504 | ₩47,303 | ₩47,383 | -0.25% | 11.3만 |
|---|
| 2025.12.26 | ₩47,637 | ₩47,637 | ₩47,281 | ₩47,424 | -0.45% | 1.4만 |
|---|
| 2025.12.24 | ₩47,303 | ₩47,504 | ₩47,303 | ₩47,437 | +0.28% | 2만 |
|---|
| 2025.12.23 | ₩47,077 | ₩47,317 | ₩47,077 | ₩47,250 | +0.37% | 8.3만 |
|---|
| 2025.12.22 | ₩47,610 | ₩47,717 | ₩47,464 | ₩47,690 | +0.17% | 6.7만 |
|---|
| 2025.12.19 | ₩47,010 | ₩47,347 | ₩47,010 | ₩47,223 | +0.45% | 8.6만 |
|---|
| 2025.12.18 | ₩47,170 | ₩47,263 | ₩46,967 | ₩46,985 | -0.39% | 3.3만 |
|---|
| 2025.12.17 | ₩47,103 | ₩47,103 | ₩46,836 | ₩46,890 | -0.45% | 3.4만 |
|---|
| 2025.12.16 | ₩47,237 | ₩47,250 | ₩46,916 | ₩47,023 | -0.45% | 2.7만 |
|---|
| 2025.12.15 | ₩47,650 | ₩47,650 | ₩47,291 | ₩47,437 | -0.45% | 4.6만 |
|---|
| 2025.12.12 | ₩47,904 | ₩47,904 | ₩47,237 | ₩47,330 | -1.20% | 1.3만 |
|---|
| 2025.12.11 | ₩47,379 | ₩47,597 | ₩47,365 | ₩47,597 | +0.46% | 3.9만 |
|---|
| 2025.12.10 | ₩46,796 | ₩47,330 | ₩46,703 | ₩47,263 | +1.00% | 6.3만 |
|---|
| 2025.12.09 | ₩46,944 | ₩46,944 | ₩46,650 | ₩46,663 | -0.60% | 6.7만 |
|---|
| 2025.12.08 | ₩47,237 | ₩47,237 | ₩46,632 | ₩46,743 | -1.05% | 1.1만 |
|---|
| 2025.12.05 | ₩47,250 | ₩47,250 | ₩46,956 | ₩46,970 | -0.59% | 3.5만 |
|---|
| 2025.12.04 | ₩47,063 | ₩47,063 | ₩46,880 | ₩46,970 | -0.20% | 2.7만 |
|---|
| 2025.12.03 | ₩46,610 | ₩47,003 | ₩46,610 | ₩46,979 | +0.79% | 4.7만 |
|---|
| 2025.12.02 | ₩46,716 | ₩46,716 | ₩46,463 | ₩46,610 | -0.23% | 11.3만 |
|---|
| 2025.12.01 | ₩46,596 | ₩46,890 | ₩46,576 | ₩46,583 | -0.03% | 1.8만 |
|---|
| 2025.11.28 | ₩46,636 | ₩46,930 | ₩46,636 | ₩46,930 | +0.63% | 7.9천 |
|---|
| 2025.11.26 | ₩46,383 | ₩46,747 | ₩46,383 | ₩46,636 | +0.55% | 4.2만 |
|---|
| 2025.11.25 | ₩45,902 | ₩46,409 | ₩45,876 | ₩46,369 | +1.02% | 4.1만 |
|---|
| 2025.11.24 | ₩45,529 | ₩45,810 | ₩45,529 | ₩45,756 | +0.50% | 4.1만 |
|---|
| 2025.11.21 | ₩45,262 | ₩45,622 | ₩44,946 | ₩45,409 | +0.32% | 3.6만 |
|---|
| 2025.11.20 | ₩45,796 | ₩45,833 | ₩44,781 | ₩44,781 | -2.21% | 2.1만 |
|---|
| 2025.11.19 | ₩45,309 | ₩45,382 | ₩45,068 | ₩45,248 | -0.13% | 5.1만 |
|---|
| 2025.11.18 | ₩45,529 | ₩45,595 | ₩45,168 | ₩45,342 | -0.41% | 4.9만 |
|---|
| 2025.11.17 | ₩45,966 | ₩46,013 | ₩45,351 | ₩45,441 | -1.14% | 2.6만 |
|---|
| 2025.11.14 | ₩45,736 | ₩46,102 | ₩45,736 | ₩45,928 | +0.42% | 9.1만 |
|---|
| 2025.11.13 | ₩46,570 | ₩46,574 | ₩46,022 | ₩46,062 | -1.09% | 2.4만 |
|---|
| 2025.11.12 | ₩46,770 | ₩46,796 | ₩46,623 | ₩46,676 | -0.20% | 3.2만 |
|---|
| 2025.11.11 | ₩46,196 | ₩46,516 | ₩46,196 | ₩46,476 | +0.61% | 6.5만 |
|---|
| 2025.11.10 | ₩46,169 | ₩46,183 | ₩45,810 | ₩46,156 | -0.03% | 3.4만 |
|---|
| 2025.11.07 | ₩45,369 | ₩45,782 | ₩45,302 | ₩45,782 | +0.91% | 1.3만 |
|---|
| 2025.11.06 | ₩45,969 | ₩45,969 | ₩45,435 | ₩45,475 | -1.07% | 7.7만 |
|---|
| 2025.11.05 | ₩45,649 | ₩45,889 | ₩45,595 | ₩45,756 | +0.23% | 5.4만 |
|---|
| 2025.11.04 | ₩45,489 | ₩45,729 | ₩45,455 | ₩45,622 | +0.29% | 3.9만 |
|---|
| 2025.11.03 | ₩45,809 | ₩45,836 | ₩45,606 | ₩45,822 | +0.03% | 5.8만 |
|---|
| 2025.10.31 | ₩45,809 | ₩45,942 | ₩45,637 | ₩45,796 | -0.03% | 4.9만 |
|---|
| 2025.10.30 | ₩45,756 | ₩46,129 | ₩45,716 | ₩45,729 | -0.06% | 7.5만 |
|---|
| 2025.10.29 | ₩45,996 | ₩46,223 | ₩45,809 | ₩45,942 | -0.12% | 5.4만 |
|---|
| 2025.10.28 | ₩46,396 | ₩46,396 | ₩46,116 | ₩46,129 | -0.58% | 3.1만 |
|---|
| 2025.10.27 | ₩46,476 | ₩46,476 | ₩46,333 | ₩46,463 | -0.03% | 4.7만 |
|---|
| 2025.10.24 | ₩46,463 | ₩46,463 | ₩46,156 | ₩46,169 | -0.63% | 7.3만 |
|---|
| 2025.10.23 | ₩45,816 | ₩46,009 | ₩45,757 | ₩45,942 | +0.28% | 7.3만 |
|---|
| 2025.10.22 | ₩45,996 | ₩45,996 | ₩45,615 | ₩45,729 | -0.58% | 47.6만 |
|---|
| 2025.10.21 | ₩45,876 | ₩45,996 | ₩45,876 | ₩45,902 | +0.06% | 2.8만 |
|---|
| 2025.10.20 | ₩45,622 | ₩46,036 | ₩45,622 | ₩45,956 | +0.73% | 2.8만 |
|---|
| 2025.10.17 | ₩45,529 | ₩45,529 | ₩45,275 | ₩45,502 | -0.06% | 3.4만 |
|---|
| 2025.10.16 | ₩46,049 | ₩46,049 | ₩45,142 | ₩45,262 | -1.71% | 3.7만 |
|---|
| 2025.10.15 | ₩46,049 | ₩46,049 | ₩45,565 | ₩45,756 | -0.64% | 5.5만 |
|---|
| 2025.10.14 | ₩44,848 | ₩45,796 | ₩44,848 | ₩45,578 | +1.63% | 3.2만 |
|---|
| 2025.10.13 | ₩45,088 | ₩45,289 | ₩44,951 | ₩45,142 | +0.12% | 4.4만 |
|---|
| 2025.10.10 | ₩45,685 | ₩45,685 | ₩44,768 | ₩44,768 | -2.01% | 5.7만 |
|---|