시장 데이터를 불러오는 중
전체 종목
QRAFT AI-Enhanced U.S. Large Cap Momentum ETF 과거 주가
QRAFT AI-Enhanced U.S. Large Cap Momentum ETF · AMOM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
QRAFT AI-Enhanced U.S. Large Cap Momentum ETF · AMOM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,101 | ₩84,368 | ₩84,074 | ₩84,368 | +0.32% | 1.2천 |
| 2026.10.08 | ₩84,288 | ₩84,381 | ₩82,933 | ₩83,094 | -1.42% | 2.2천 |
| 2026.10.07 | ₩84,501 | ₩84,908 | ₩84,235 | ₩84,908 | +0.48% | 1천 |
| 2026.10.06 | ₩85,435 | ₩85,595 | ₩85,435 | ₩85,488 | +0.06% | 1.9천 |
| 2026.10.05 | ₩83,901 | ₩84,516 | ₩83,901 | ₩84,341 | +0.52% | 8.4천 |
| 2026.10.02 | ₩83,781 | ₩84,001 | ₩83,754 | ₩83,754 | -0.03% | 6.5천 |
| 2026.10.01 | ₩81,647 | ₩82,794 | ₩81,647 | ₩82,794 | +1.41% | 9.4천 |
| 2026.09.30 | ₩81,500 | ₩81,500 | ₩81,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,500 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩81,653 | ₩81,665 | ₩81,653 | ₩81,665 | +0.01% | 400 |
|---|
| 2026.09.28 | ₩81,687 | ₩81,687 | ₩81,193 | ₩81,319 | -0.45% | 600 |
|---|
| 2026.09.25 | ₩81,660 | ₩82,320 | ₩81,660 | ₩82,075 | +0.51% | 3.9천 |
|---|
| 2026.09.24 | ₩81,020 | ₩81,907 | ₩80,606 | ₩81,667 | +0.80% | 1.8만 |
|---|
| 2026.09.23 | ₩81,593 | ₩81,847 | ₩81,593 | ₩81,755 | +0.20% | 6.3천 |
|---|
| 2026.09.22 | ₩81,380 | ₩82,062 | ₩81,380 | ₩82,062 | +0.84% | 1.5천 |
|---|
| 2026.09.21 | ₩81,393 | ₩81,727 | ₩80,540 | ₩81,727 | +0.41% | 3.7천 |
|---|
| 2026.09.18 | ₩79,406 | ₩79,911 | ₩79,206 | ₩79,911 | +0.64% | 1.3천 |
|---|
| 2026.09.17 | ₩78,566 | ₩79,146 | ₩78,566 | ₩78,931 | +0.47% | 5.8천 |
|---|
| 2026.09.16 | ₩77,592 | ₩78,072 | ₩77,208 | ₩77,208 | -0.50% | 1.8천 |
|---|
| 2026.09.15 | ₩77,285 | ₩77,285 | ₩76,578 | ₩76,659 | -0.81% | 2.5천 |
|---|
| 2026.09.14 | ₩76,285 | ₩77,285 | ₩76,285 | ₩76,685 | +0.52% | 1.5천 |
|---|
| 2026.09.11 | ₩79,126 | ₩79,139 | ₩79,126 | ₩79,139 | +0.02% | 500 |
|---|
| 2026.09.10 | ₩78,419 | ₩78,419 | ₩77,743 | ₩77,743 | -0.86% | 1.2천 |
|---|
| 2026.09.09 | ₩80,033 | ₩80,126 | ₩79,467 | ₩79,467 | -0.71% | 1.2천 |
|---|
| 2026.09.08 | ₩79,659 | ₩80,220 | ₩79,459 | ₩79,701 | +0.05% | 1천 |
|---|
| 2026.09.04 | ₩78,619 | ₩78,772 | ₩78,619 | ₩78,772 | +0.20% | 1천 |
|---|
| 2026.09.03 | ₩76,631 | ₩77,420 | ₩76,631 | ₩77,420 | +1.03% | 5.7천 |
|---|
| 2026.09.02 | ₩75,498 | ₩76,465 | ₩75,498 | ₩76,465 | +1.28% | 600 |
|---|
| 2026.09.01 | ₩75,998 | ₩76,198 | ₩75,978 | ₩76,198 | +0.26% | 1.2천 |
|---|
| 2026.08.31 | ₩76,965 | ₩77,325 | ₩76,711 | ₩77,204 | +0.31% | 5.6천 |
|---|
| 2026.08.28 | ₩78,325 | ₩78,325 | ₩76,799 | ₩76,799 | -1.95% | 3.3천 |
|---|
| 2026.08.27 | ₩78,285 | ₩78,432 | ₩77,939 | ₩78,431 | +0.19% | 3.2천 |
|---|
| 2026.08.26 | ₩76,111 | ₩77,632 | ₩76,111 | ₩77,552 | +1.89% | 1.4천 |
|---|
| 2026.08.25 | ₩76,872 | ₩76,872 | ₩76,738 | ₩76,747 | -0.16% | 1천 |
|---|
| 2026.08.24 | ₩77,485 | ₩77,485 | ₩75,686 | ₩76,085 | -1.81% | 2.4천 |
|---|
| 2026.08.21 | ₩77,432 | ₩77,707 | ₩77,432 | ₩77,707 | +0.35% | 4.4천 |
|---|
| 2026.08.20 | ₩77,845 | ₩77,845 | ₩77,178 | ₩77,221 | -0.80% | 1.4천 |
|---|
| 2026.08.19 | ₩78,365 | ₩78,432 | ₩77,825 | ₩78,243 | -0.16% | 3.6천 |
|---|
| 2026.08.18 | ₩78,285 | ₩78,740 | ₩78,152 | ₩78,740 | +0.58% | 1.7천 |
|---|
| 2026.08.17 | ₩80,553 | ₩81,380 | ₩80,553 | ₩81,179 | +0.78% | 2천 |
|---|
| 2026.08.14 | ₩80,113 | ₩80,553 | ₩80,099 | ₩80,234 | +0.15% | 2.1천 |
|---|
| 2026.08.13 | ₩79,753 | ₩80,513 | ₩79,726 | ₩80,078 | +0.41% | 2.3천 |
|---|
| 2026.08.12 | ₩79,019 | ₩79,659 | ₩78,819 | ₩79,543 | +0.66% | 2천 |
|---|
| 2026.08.11 | ₩77,518 | ₩77,578 | ₩77,432 | ₩77,578 | +0.08% | 2.4천 |
|---|
| 2026.08.10 | ₩77,699 | ₩77,699 | ₩77,224 | ₩77,224 | -0.61% | 300 |
|---|
| 2026.08.07 | ₩75,698 | ₩77,028 | ₩75,698 | ₩76,827 | +1.49% | 1.9천 |
|---|
| 2026.08.06 | ₩76,031 | ₩77,205 | ₩76,031 | ₩76,725 | +0.91% | 800 |
|---|
| 2026.08.05 | ₩79,172 | ₩79,172 | ₩77,338 | ₩77,338 | -2.32% | 2.2천 |
|---|
| 2026.08.04 | ₩77,178 | ₩78,952 | ₩77,112 | ₩78,644 | +1.90% | 7천 |
|---|
| 2026.08.03 | ₩74,070 | ₩75,591 | ₩74,070 | ₩75,591 | +2.05% | 1.7천 |
|---|
| 2026.07.31 | ₩76,631 | ₩76,938 | ₩75,127 | ₩75,127 | -1.96% | 1.4천 |
|---|
| 2026.07.30 | ₩73,857 | ₩74,471 | ₩73,857 | ₩74,431 | +0.78% | 3.1천 |
|---|
| 2026.07.29 | ₩71,269 | ₩71,269 | ₩70,437 | ₩70,437 | -1.17% | 700 |
|---|
| 2026.07.28 | ₩74,711 | ₩74,711 | ₩71,162 | ₩72,540 | -2.90% | 5.9천 |
|---|
| 2026.07.27 | ₩75,044 | ₩75,295 | ₩73,590 | ₩75,295 | +0.33% | 4.4천 |
|---|
| 2026.07.24 | ₩78,005 | ₩78,005 | ₩76,470 | ₩76,470 | -1.97% | 2.8천 |
|---|
| 2026.07.23 | ₩78,272 | ₩78,272 | ₩78,232 | ₩78,232 | -0.05% | 600 |
|---|
| 2026.07.22 | ₩79,259 | ₩79,259 | ₩78,675 | ₩78,675 | -0.74% | 1.6천 |
|---|
| 2026.07.21 | ₩78,205 | ₩79,059 | ₩78,205 | ₩78,870 | +0.85% | 4.2천 |
|---|
| 2026.07.20 | ₩76,671 | ₩77,092 | ₩75,954 | ₩75,954 | -0.94% | 2천 |
|---|
| 2026.07.17 | ₩73,950 | ₩76,645 | ₩73,850 | ₩76,279 | +3.15% | 7.6천 |
|---|
| 2026.07.16 | ₩76,138 | ₩76,138 | ₩75,751 | ₩76,004 | -0.18% | 15만 |
|---|
| 2026.07.15 | ₩81,047 | ₩81,047 | ₩76,671 | ₩78,259 | -3.44% | 2.7천 |
|---|
| 2026.07.14 | ₩80,046 | ₩80,594 | ₩79,899 | ₩80,594 | +0.68% | 1.4천 |
|---|
| 2026.07.13 | ₩78,499 | ₩78,886 | ₩78,499 | ₩78,886 | +0.49% | 500 |
|---|
| 2026.07.10 | ₩80,140 | ₩80,266 | ₩80,059 | ₩80,059 | -0.10% | 800 |
|---|
| 2026.07.09 | ₩80,926 | ₩81,247 | ₩80,248 | ₩80,248 | -0.84% | 3.6천 |
|---|
| 2026.07.08 | ₩78,132 | ₩78,393 | ₩76,978 | ₩78,393 | +0.33% | 2.2천 |
|---|
| 2026.07.07 | ₩77,458 | ₩77,458 | ₩76,551 | ₩77,342 | -0.15% | 3.8천 |
|---|
| 2026.07.06 | ₩79,219 | ₩81,487 | ₩79,219 | ₩79,802 | +0.74% | 8천 |
|---|
| 2026.07.02 | ₩81,447 | ₩81,447 | ₩77,625 | ₩78,457 | -3.67% | 6.6천 |
|---|
| 2026.07.01 | ₩83,314 | ₩83,501 | ₩81,713 | ₩81,842 | -1.77% | 3.5천 |
|---|
| 2026.06.30 | ₩85,156 | ₩85,955 | ₩85,156 | ₩85,752 | +0.70% | 3.4천 |
|---|
| 2026.06.29 | ₩81,673 | ₩84,114 | ₩81,113 | ₩84,006 | +2.86% | 4.4천 |
|---|
| 2026.06.26 | ₩82,114 | ₩82,127 | ₩81,255 | ₩81,255 | -1.05% | 4.7천 |
|---|
| 2026.06.25 | ₩85,115 | ₩85,115 | ₩82,434 | ₩84,492 | -0.73% | 7.8천 |
|---|
| 2026.06.24 | ₩82,074 | ₩82,074 | ₩80,780 | ₩81,593 | -0.59% | 3.8천 |
|---|
| 2026.06.23 | ₩81,553 | ₩82,447 | ₩81,447 | ₩82,204 | +0.80% | 5.5천 |
|---|
| 2026.06.22 | ₩85,262 | ₩85,926 | ₩85,075 | ₩85,926 | +0.78% | 2.8천 |
|---|
| 2026.06.18 | ₩84,701 | ₩84,701 | ₩83,941 | ₩83,992 | -0.84% | 2천 |
|---|
| 2026.06.17 | ₩82,594 | ₩83,514 | ₩82,247 | ₩82,314 | -0.34% | 8.3천 |
|---|
| 2026.06.16 | ₩83,274 | ₩83,274 | ₩81,816 | ₩81,816 | -1.75% | 2.2천 |
|---|
| 2026.06.15 | ₩83,394 | ₩83,554 | ₩83,087 | ₩83,274 | -0.14% | 3.2천 |
|---|
| 2026.06.12 | ₩79,859 | ₩81,600 | ₩79,713 | ₩81,224 | +1.71% | 5.8천 |
|---|
| 2026.06.11 | ₩77,138 | ₩79,486 | ₩76,771 | ₩79,457 | +3.01% | 8.7천 |
|---|
| 2026.06.10 | ₩76,338 | ₩77,538 | ₩75,428 | ₩75,428 | -1.19% | 1.6천 |
|---|
| 2026.06.09 | ₩80,086 | ₩80,086 | ₩75,291 | ₩77,273 | -3.51% | 7.8천 |
|---|
| 2026.06.08 | ₩78,512 | ₩79,126 | ₩77,952 | ₩78,575 | +0.08% | 4.7천 |
|---|
| 2026.06.05 | ₩79,126 | ₩79,739 | ₩76,826 | ₩76,826 | -2.91% | 2.5천 |
|---|
| 2026.06.04 | ₩80,246 | ₩82,754 | ₩80,246 | ₩82,146 | +2.37% | 6.9천 |
|---|
| 2026.06.03 | ₩82,434 | ₩83,234 | ₩82,080 | ₩82,951 | +0.63% | 4천 |
|---|
| 2026.06.02 | ₩81,327 | ₩82,115 | ₩81,327 | ₩82,115 | +0.97% | 6.9천 |
|---|
| 2026.06.01 | ₩80,033 | ₩80,886 | ₩79,886 | ₩80,780 | +0.93% | 5.4천 |
|---|
| 2026.05.29 | ₩80,633 | ₩80,633 | ₩79,966 | ₩79,966 | -0.83% | 800 |
|---|
| 2026.05.28 | ₩78,859 | ₩79,806 | ₩78,859 | ₩79,513 | +0.83% | 1.1만 |
|---|
| 2026.05.27 | ₩79,859 | ₩80,153 | ₩78,992 | ₩79,366 | -0.62% | 4.6천 |
|---|
| 2026.05.26 | ₩78,659 | ₩79,939 | ₩78,659 | ₩79,847 | +1.51% | 3천 |
|---|
| 2026.05.22 | ₩77,432 | ₩77,885 | ₩77,425 | ₩77,572 | +0.18% | 2.4천 |
|---|
| 2026.05.21 | ₩76,685 | ₩76,738 | ₩76,405 | ₩76,738 | +0.07% | 2.7천 |
|---|
| 2026.05.20 | ₩76,178 | ₩76,178 | ₩76,058 | ₩76,119 | -0.08% | 1.1천 |
|---|
| 2026.05.19 | ₩74,857 | ₩75,418 | ₩74,310 | ₩74,819 | -0.05% | 4.9천 |
|---|
| 2026.05.18 | ₩76,218 | ₩76,218 | ₩74,764 | ₩75,394 | -1.08% | 3천 |
|---|
| 2026.05.15 | ₩77,072 | ₩77,072 | ₩76,565 | ₩76,591 | -0.62% | 1.2천 |
|---|
| 2026.05.14 | ₩78,405 | ₩78,823 | ₩78,405 | ₩78,823 | +0.53% | 2.1천 |
|---|
| 2026.05.13 | ₩78,325 | ₩78,339 | ₩77,739 | ₩78,027 | -0.38% | 3.3천 |
|---|
| 2026.05.12 | ₩77,672 | ₩77,765 | ₩75,898 | ₩77,576 | -0.12% | 5.2천 |
|---|
| 2026.05.11 | ₩77,899 | ₩78,766 | ₩77,899 | ₩78,343 | +0.57% | 5.4천 |
|---|
| 2026.05.08 | ₩76,872 | ₩77,298 | ₩76,872 | ₩77,096 | +0.29% | 3천 |
|---|
| 2026.05.07 | ₩77,512 | ₩77,512 | ₩75,311 | ₩75,492 | -2.61% | 4.9천 |
|---|
| 2026.05.06 | ₩76,298 | ₩77,242 | ₩76,298 | ₩77,242 | +1.24% | 2.4천 |
|---|
| 2026.05.05 | ₩74,804 | ₩75,804 | ₩74,777 | ₩75,234 | +0.57% | 7.3천 |
|---|
| 2026.05.04 | ₩74,511 | ₩74,724 | ₩73,830 | ₩73,961 | -0.74% | 1.2만 |
|---|
| 2026.05.01 | ₩74,270 | ₩74,444 | ₩74,217 | ₩74,217 | -0.07% | 1.1만 |
|---|
| 2026.04.30 | ₩73,441 | ₩74,044 | ₩73,403 | ₩73,998 | +0.76% | 2.3천 |
|---|
| 2026.04.29 | ₩72,496 | ₩72,650 | ₩72,296 | ₩72,503 | +0.01% | 900 |
|---|
| 2026.04.28 | ₩72,176 | ₩72,499 | ₩72,176 | ₩72,499 | +0.45% | 1.2천 |
|---|
| 2026.04.27 | ₩73,483 | ₩73,772 | ₩73,297 | ₩73,772 | +0.39% | 4.1만 |
|---|
| 2026.04.24 | ₩73,363 | ₩73,730 | ₩73,363 | ₩73,616 | +0.34% | 2천 |
|---|
| 2026.04.23 | ₩72,736 | ₩72,736 | ₩71,496 | ₩72,155 | -0.80% | 2.1천 |
|---|
| 2026.04.22 | ₩71,803 | ₩72,190 | ₩71,803 | ₩72,190 | +0.54% | 2.2천 |
|---|
| 2026.04.21 | ₩71,696 | ₩71,696 | ₩71,376 | ₩71,429 | -0.37% | 1.3천 |
|---|
| 2026.04.20 | ₩72,043 | ₩72,043 | ₩71,869 | ₩71,973 | -0.10% | 900 |
|---|
| 2026.04.17 | ₩72,030 | ₩72,603 | ₩72,030 | ₩72,318 | +0.40% | 4.6천 |
|---|
| 2026.04.16 | ₩70,949 | ₩71,052 | ₩70,736 | ₩71,052 | +0.14% | 1.9천 |
|---|
| 2026.04.15 | ₩70,696 | ₩70,905 | ₩70,629 | ₩70,905 | +0.30% | 1.3천 |
|---|
| 2026.04.14 | ₩70,322 | ₩70,942 | ₩70,035 | ₩70,942 | +0.88% | 2.6천 |
|---|
| 2026.04.13 | ₩69,442 | ₩69,765 | ₩69,442 | ₩69,765 | +0.46% | 1.4천 |
|---|
| 2026.04.10 | ₩69,228 | ₩69,228 | ₩68,788 | ₩68,788 | -0.64% | 2.8천 |
|---|
| 2026.04.09 | ₩68,188 | ₩68,708 | ₩68,188 | ₩68,676 | +0.72% | 4.9천 |
|---|
| 2026.04.08 | ₩67,894 | ₩68,188 | ₩67,348 | ₩67,979 | +0.12% | 1.7천 |
|---|
| 2026.04.07 | ₩64,973 | ₩64,973 | ₩64,973 | ₩64,973 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩64,240 | ₩64,430 | ₩64,240 | ₩64,430 | +0.30% | 1.3천 |
|---|
| 2026.04.02 | ₩63,759 | ₩64,198 | ₩63,759 | ₩64,198 | +0.69% | 1.5만 |
|---|
| 2026.04.01 | ₩64,266 | ₩64,820 | ₩64,253 | ₩64,253 | -0.02% | 1.7천 |
|---|
| 2026.03.31 | ₩61,305 | ₩62,887 | ₩61,292 | ₩62,887 | +2.58% | 8.1천 |
|---|
| 2026.03.30 | ₩60,825 | ₩60,825 | ₩60,413 | ₩60,413 | -0.68% | 500 |
|---|
| 2026.03.27 | ₩61,599 | ₩61,696 | ₩61,599 | ₩61,696 | +0.16% | 3.2천 |
|---|
| 2026.03.26 | ₩63,693 | ₩63,839 | ₩62,399 | ₩62,411 | -2.01% | 2.1천 |
|---|
| 2026.03.25 | ₩65,147 | ₩65,260 | ₩64,927 | ₩64,927 | -0.34% | 700 |
|---|
| 2026.03.24 | ₩64,120 | ₩64,907 | ₩64,120 | ₩64,600 | +0.75% | 2.8천 |
|---|
| 2026.03.23 | ₩64,240 | ₩65,233 | ₩64,240 | ₩64,518 | +0.43% | 3.1천 |
|---|
| 2026.03.20 | ₩65,160 | ₩65,160 | ₩63,302 | ₩63,302 | -2.85% | 3.5천 |
|---|
| 2026.03.19 | ₩64,667 | ₩65,547 | ₩64,667 | ₩65,281 | +0.95% | 1.4천 |
|---|
| 2026.03.18 | ₩65,820 | ₩65,867 | ₩65,224 | ₩65,224 | -0.91% | 1.3천 |
|---|
| 2026.03.17 | ₩65,827 | ₩65,987 | ₩65,800 | ₩65,960 | +0.20% | 3.8천 |
|---|
| 2026.03.16 | ₩65,760 | ₩65,787 | ₩65,397 | ₩65,683 | -0.12% | 800 |
|---|
| 2026.03.13 | ₩64,747 | ₩64,947 | ₩64,680 | ₩64,753 | +0.01% | 3.9천 |
|---|
| 2026.03.12 | ₩65,240 | ₩65,400 | ₩65,176 | ₩65,176 | -0.10% | 1.1천 |
|---|
| 2026.03.11 | ₩66,561 | ₩66,561 | ₩66,214 | ₩66,350 | -0.32% | 500 |
|---|
| 2026.03.10 | ₩66,601 | ₩66,614 | ₩66,397 | ₩66,397 | -0.31% | 5.6천 |
|---|
| 2026.03.09 | ₩63,813 | ₩66,187 | ₩63,813 | ₩66,187 | +3.72% | 1.6천 |
|---|
| 2026.03.06 | ₩64,693 | ₩64,853 | ₩64,667 | ₩64,733 | +0.06% | 2.2천 |
|---|
| 2026.03.05 | ₩65,907 | ₩66,319 | ₩65,867 | ₩66,319 | +0.63% | 4.7천 |
|---|
| 2026.03.04 | ₩66,841 | ₩67,254 | ₩66,814 | ₩67,169 | +0.49% | 2.3천 |
|---|
| 2026.03.03 | ₩65,874 | ₩66,761 | ₩65,874 | ₩66,466 | +0.90% | 2.3천 |
|---|
| 2026.03.02 | ₩67,027 | ₩68,175 | ₩67,027 | ₩67,940 | +1.36% | 3천 |
|---|
| 2026.02.27 | ₩67,588 | ₩67,935 | ₩67,588 | ₩67,935 | +0.51% | 500 |
|---|
| 2026.02.26 | ₩67,894 | ₩68,597 | ₩67,761 | ₩68,597 | +1.04% | 4천 |
|---|
| 2026.02.25 | ₩69,108 | ₩69,522 | ₩69,108 | ₩69,522 | +0.60% | 800 |
|---|
| 2026.02.24 | ₩68,417 | ₩68,575 | ₩68,417 | ₩68,527 | +0.16% | 900 |
|---|
| 2026.02.23 | ₩69,055 | ₩69,055 | ₩67,794 | ₩67,794 | -1.83% | 1.4천 |
|---|
| 2026.02.20 | ₩68,148 | ₩69,042 | ₩68,148 | ₩68,843 | +1.02% | 1천 |
|---|
| 2026.02.19 | ₩68,188 | ₩68,361 | ₩68,075 | ₩68,361 | +0.25% | 1.5천 |
|---|
| 2026.02.18 | ₩68,468 | ₩68,775 | ₩68,308 | ₩68,580 | +0.16% | 1.6천 |
|---|
| 2026.02.17 | ₩67,614 | ₩68,588 | ₩67,614 | ₩68,144 | +0.78% | 2.8천 |
|---|
| 2026.02.13 | ₩68,535 | ₩68,535 | ₩67,987 | ₩67,987 | -0.80% | 1천 |
|---|
| 2026.02.12 | ₩69,308 | ₩69,308 | ₩67,654 | ₩67,654 | -2.39% | 3.8천 |
|---|
| 2026.02.11 | ₩69,522 | ₩69,522 | ₩68,655 | ₩68,655 | -1.25% | 2.8천 |
|---|
| 2026.02.10 | ₩68,828 | ₩68,828 | ₩68,348 | ₩68,481 | -0.50% | 2.3천 |
|---|
| 2026.02.09 | ₩68,615 | ₩69,228 | ₩68,615 | ₩69,055 | +0.64% | 2.6천 |
|---|
| 2026.02.06 | ₩66,160 | ₩68,125 | ₩66,160 | ₩68,125 | +2.97% | 2.4천 |
|---|
| 2026.02.05 | ₩64,947 | ₩65,614 | ₩64,480 | ₩65,173 | +0.35% | 5.2천 |
|---|
| 2026.02.04 | ₩66,981 | ₩67,121 | ₩64,933 | ₩66,280 | -1.05% | 3.9만 |
|---|
| 2026.02.03 | ₩68,681 | ₩68,681 | ₩67,321 | ₩67,925 | -1.10% | 3.8천 |
|---|
| 2026.02.02 | ₩67,201 | ₩68,621 | ₩67,201 | ₩68,288 | +1.62% | 4.9만 |
|---|
| 2026.01.30 | ₩68,241 | ₩68,561 | ₩67,654 | ₩67,654 | -0.86% | 3.7천 |
|---|
| 2026.01.29 | ₩69,108 | ₩69,108 | ₩68,468 | ₩68,908 | -0.29% | 2.6천 |
|---|
| 2026.01.28 | ₩68,721 | ₩68,788 | ₩68,675 | ₩68,675 | -0.07% | 800 |
|---|
| 2026.01.27 | ₩67,908 | ₩68,548 | ₩67,908 | ₩68,441 | +0.79% | 3.1천 |
|---|
| 2026.01.26 | ₩67,654 | ₩67,761 | ₩67,572 | ₩67,572 | -0.12% | 2.3천 |
|---|
| 2026.01.23 | ₩67,670 | ₩67,670 | ₩67,370 | ₩67,370 | -0.44% | 600 |
|---|
| 2026.01.22 | ₩68,228 | ₩68,228 | ₩67,684 | ₩67,684 | -0.80% | 2.4천 |
|---|
| 2026.01.21 | ₩67,908 | ₩67,961 | ₩67,561 | ₩67,569 | -0.50% | 1.9천 |
|---|
| 2026.01.20 | ₩67,053 | ₩67,053 | ₩66,227 | ₩66,274 | -1.16% | 1.1천 |
|---|
| 2026.01.16 | ₩67,789 | ₩67,981 | ₩67,789 | ₩67,905 | +0.17% | 1.1천 |
|---|
| 2026.01.15 | ₩68,095 | ₩68,401 | ₩67,845 | ₩67,845 | -0.37% | 4.4천 |
|---|
| 2026.01.14 | ₩66,561 | ₩66,830 | ₩66,427 | ₩66,830 | +0.40% | 1.9천 |
|---|
| 2026.01.13 | ₩67,641 | ₩67,641 | ₩67,534 | ₩67,534 | -0.16% | 1.6천 |
|---|
| 2026.01.12 | ₩66,187 | ₩67,268 | ₩66,187 | ₩67,248 | +1.60% | 1.2천 |
|---|
| 2026.01.09 | ₩66,694 | ₩66,867 | ₩66,694 | ₩66,699 | +0.01% | 1천 |
|---|
| 2026.01.08 | ₩65,674 | ₩65,674 | ₩65,227 | ₩65,598 | -0.12% | 2.5천 |
|---|
| 2026.01.07 | ₩66,633 | ₩66,827 | ₩66,454 | ₩66,458 | -0.26% | 6.1천 |
|---|
| 2026.01.06 | ₩66,691 | ₩67,001 | ₩66,691 | ₩66,939 | +0.37% | 1.4천 |
|---|
| 2026.01.05 | ₩66,442 | ₩66,481 | ₩66,120 | ₩66,254 | -0.28% | 4.8천 |
|---|
| 2026.01.02 | ₩65,907 | ₩65,907 | ₩65,520 | ₩65,770 | -0.21% | 5.2만 |
|---|
| 2025.12.31 | ₩65,367 | ₩65,393 | ₩64,840 | ₩64,840 | -0.81% | 3.5천 |
|---|
| 2025.12.30 | ₩65,787 | ₩65,787 | ₩65,586 | ₩65,586 | -0.31% | 400 |
|---|
| 2025.12.29 | ₩65,707 | ₩65,848 | ₩65,707 | ₩65,760 | +0.08% | 1.1천 |
|---|
| 2025.12.26 | ₩66,240 | ₩66,288 | ₩66,240 | ₩66,288 | +0.07% | 300 |
|---|
| 2025.12.24 | ₩66,000 | ₩66,381 | ₩66,000 | ₩66,381 | +0.58% | 1.8천 |
|---|
| 2025.12.23 | ₩65,654 | ₩66,200 | ₩65,654 | ₩66,150 | +0.76% | 1천 |
|---|
| 2025.12.22 | ₩65,547 | ₩65,894 | ₩65,547 | ₩65,842 | +0.45% | 3.3천 |
|---|
| 2025.12.19 | ₩64,867 | ₩65,240 | ₩64,867 | ₩65,181 | +0.49% | 1.5천 |
|---|
| 2025.12.18 | ₩63,746 | ₩64,166 | ₩63,746 | ₩63,869 | +0.19% | 3.9천 |
|---|
| 2025.12.17 | ₩62,679 | ₩62,679 | ₩62,586 | ₩62,586 | -0.15% | 900 |
|---|
| 2025.12.16 | ₩64,226 | ₩64,544 | ₩63,946 | ₩64,544 | +0.49% | 900 |
|---|
| 2025.12.15 | ₩64,613 | ₩64,613 | ₩64,333 | ₩64,333 | -0.43% | 3.7천 |
|---|
| 2025.12.12 | ₩65,603 | ₩65,603 | ₩64,090 | ₩64,336 | -1.93% | 3.9천 |
|---|
| 2025.12.11 | ₩65,320 | ₩66,108 | ₩65,320 | ₩66,108 | +1.21% | 7천 |
|---|
| 2025.12.10 | ₩65,480 | ₩66,238 | ₩65,480 | ₩66,238 | +1.16% | 8.5천 |
|---|
| 2025.12.09 | ₩65,582 | ₩65,667 | ₩65,467 | ₩65,492 | -0.14% | 2.8천 |
|---|
| 2025.12.08 | ₩65,267 | ₩65,291 | ₩65,200 | ₩65,291 | +0.04% | 4천 |
|---|
| 2025.12.05 | ₩65,200 | ₩65,207 | ₩65,160 | ₩65,207 | +0.01% | 3.2천 |
|---|
| 2025.12.04 | ₩64,920 | ₩64,965 | ₩64,853 | ₩64,939 | +0.03% | 2.2천 |
|---|
| 2025.12.03 | ₩64,026 | ₩64,426 | ₩63,933 | ₩64,348 | +0.50% | 1.9천 |
|---|
| 2025.12.02 | ₩64,506 | ₩64,613 | ₩63,839 | ₩64,352 | -0.24% | 4.2천 |
|---|
| 2025.12.01 | ₩64,066 | ₩64,400 | ₩63,757 | ₩64,033 | -0.05% | 2.4만 |
|---|
| 2025.11.28 | ₩64,280 | ₩64,546 | ₩64,280 | ₩64,537 | +0.40% | 1.5천 |
|---|
| 2025.11.26 | ₩63,719 | ₩64,213 | ₩63,653 | ₩64,213 | +0.77% | 900 |
|---|
| 2025.11.25 | ₩62,492 | ₩63,178 | ₩62,492 | ₩63,178 | +1.10% | 600 |
|---|
| 2025.11.24 | ₩61,625 | ₩62,880 | ₩61,625 | ₩62,880 | +2.04% | 1천 |
|---|
| 2025.11.21 | ₩60,745 | ₩60,758 | ₩60,596 | ₩60,596 | -0.25% | 1.1천 |
|---|
| 2025.11.20 | ₩64,520 | ₩64,520 | ₩60,558 | ₩60,606 | -6.07% | 5천 |
|---|
| 2025.11.19 | ₩62,359 | ₩62,947 | ₩62,359 | ₩62,947 | +0.94% | 4.5천 |
|---|
| 2025.11.18 | ₩62,407 | ₩62,866 | ₩61,947 | ₩62,308 | -0.16% | 2.3만 |
|---|
| 2025.11.17 | ₩63,213 | ₩63,960 | ₩62,811 | ₩62,811 | -0.64% | 2.2천 |
|---|
| 2025.11.14 | ₩62,132 | ₩64,053 | ₩62,079 | ₩63,395 | +2.03% | 9.3천 |
|---|
| 2025.11.13 | ₩64,426 | ₩64,880 | ₩62,792 | ₩63,186 | -1.93% | 1.9만 |
|---|
| 2025.11.12 | ₩66,054 | ₩66,054 | ₩65,387 | ₩65,491 | -0.85% | 1.5만 |
|---|
| 2025.11.11 | ₩65,907 | ₩65,907 | ₩65,267 | ₩65,510 | -0.60% | 3.4만 |
|---|
| 2025.11.10 | ₩66,227 | ₩66,519 | ₩65,880 | ₩66,519 | +0.44% | 1.2천 |
|---|
| 2025.11.07 | ₩64,040 | ₩64,672 | ₩63,119 | ₩64,672 | +0.99% | 9.3천 |
|---|
| 2025.11.06 | ₩65,320 | ₩65,540 | ₩64,787 | ₩64,797 | -0.80% | 1만 |
|---|
| 2025.11.05 | ₩65,534 | ₩66,839 | ₩65,534 | ₩66,254 | +1.10% | 6.1천 |
|---|
| 2025.11.04 | ₩65,640 | ₩66,187 | ₩65,503 | ₩65,503 | -0.21% | 10.2만 |
|---|
| 2025.11.03 | ₩67,694 | ₩67,868 | ₩67,642 | ₩67,642 | -0.08% | 7.7천 |
|---|
| 2025.10.31 | ₩67,828 | ₩67,935 | ₩67,481 | ₩67,510 | -0.47% | 1.2천 |
|---|
| 2025.10.30 | ₩67,534 | ₩67,694 | ₩67,268 | ₩67,290 | -0.36% | 4.1천 |
|---|
| 2025.10.29 | ₩68,028 | ₩68,721 | ₩68,028 | ₩68,601 | +0.84% | 3.2천 |
|---|
| 2025.10.28 | ₩67,254 | ₩67,581 | ₩67,174 | ₩67,486 | +0.35% | 3.2천 |
|---|
| 2025.10.27 | ₩66,694 | ₩67,225 | ₩66,681 | ₩67,225 | +0.80% | 5.2천 |
|---|
| 2025.10.24 | ₩66,120 | ₩66,481 | ₩66,120 | ₩66,331 | +0.32% | 3.5천 |
|---|
| 2025.10.23 | ₩65,027 | ₩65,480 | ₩65,027 | ₩65,383 | +0.55% | 3.5천 |
|---|
| 2025.10.22 | ₩64,733 | ₩64,733 | ₩63,399 | ₩64,165 | -0.88% | 3천 |
|---|
| 2025.10.21 | ₩65,259 | ₩65,407 | ₩65,259 | ₩65,295 | +0.06% | 1천 |
|---|
| 2025.10.20 | ₩65,907 | ₩65,907 | ₩65,654 | ₩65,743 | -0.25% | 2.9천 |
|---|
| 2025.10.17 | ₩65,093 | ₩65,240 | ₩65,093 | ₩65,223 | +0.20% | 2.5천 |
|---|
| 2025.10.16 | ₩65,734 | ₩66,147 | ₩65,615 | ₩65,615 | -0.18% | 5.2천 |
|---|
| 2025.10.15 | ₩65,534 | ₩65,867 | ₩65,534 | ₩65,734 | +0.31% | 7.4천 |
|---|
| 2025.10.14 | ₩63,960 | ₩65,480 | ₩63,960 | ₩64,837 | +1.37% | 2.5천 |
|---|
| 2025.10.13 | ₩65,253 | ₩65,598 | ₩65,253 | ₩65,598 | +0.53% | 4.6천 |
|---|
| 2025.10.10 | ₩66,487 | ₩66,487 | ₩63,750 | ₩63,750 | -4.12% | 2.2천 |
|---|