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 | ₩84,544 | ₩84,812 | ₩84,517 | ₩84,812 | +0.32% | 1.2천 |
| 2026.10.08 | ₩84,731 | ₩84,825 | ₩83,369 | ₩83,531 | -1.42% | 2.2천 |
| 2026.10.07 | ₩84,946 | ₩85,355 | ₩84,678 | ₩85,355 | +0.48% | 1천 |
| 2026.10.06 | ₩85,885 | ₩86,046 | ₩85,885 | ₩85,938 | +0.06% | 1.9천 |
| 2026.10.05 | ₩84,343 | ₩84,961 | ₩84,343 | ₩84,785 | +0.52% | 8.4천 |
| 2026.10.02 | ₩84,222 | ₩84,443 | ₩84,195 | ₩84,195 | -0.03% | 6.5천 |
| 2026.10.01 | ₩82,076 | ₩83,230 | ₩82,076 | ₩83,230 | +1.41% | 9.4천 |
| 2026.09.30 | ₩81,929 | ₩81,929 | ₩81,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,929 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩82,083 | ₩82,095 | ₩82,083 | ₩82,095 | +0.01% | 400 |
|---|
| 2026.09.28 | ₩82,117 | ₩82,117 | ₩81,621 | ₩81,747 | -0.45% | 600 |
|---|
| 2026.09.25 | ₩82,090 | ₩82,754 | ₩82,090 | ₩82,507 | +0.51% | 3.9천 |
|---|
| 2026.09.24 | ₩81,446 | ₩82,338 | ₩81,031 | ₩82,097 | +0.80% | 1.8만 |
|---|
| 2026.09.23 | ₩82,023 | ₩82,278 | ₩82,023 | ₩82,185 | +0.20% | 6.3천 |
|---|
| 2026.09.22 | ₩81,808 | ₩82,494 | ₩81,808 | ₩82,494 | +0.84% | 1.5천 |
|---|
| 2026.09.21 | ₩81,822 | ₩82,157 | ₩80,964 | ₩82,157 | +0.41% | 3.7천 |
|---|
| 2026.09.18 | ₩79,824 | ₩80,332 | ₩79,623 | ₩80,332 | +0.64% | 1.3천 |
|---|
| 2026.09.17 | ₩78,979 | ₩79,562 | ₩78,979 | ₩79,346 | +0.47% | 5.8천 |
|---|
| 2026.09.16 | ₩78,000 | ₩78,483 | ₩77,614 | ₩77,614 | -0.50% | 1.8천 |
|---|
| 2026.09.15 | ₩77,692 | ₩77,692 | ₩76,981 | ₩77,063 | -0.81% | 2.5천 |
|---|
| 2026.09.14 | ₩76,686 | ₩77,692 | ₩76,686 | ₩77,088 | +0.52% | 1.5천 |
|---|
| 2026.09.11 | ₩79,542 | ₩79,556 | ₩79,542 | ₩79,556 | +0.02% | 500 |
|---|
| 2026.09.10 | ₩78,832 | ₩78,832 | ₩78,152 | ₩78,152 | -0.86% | 1.2천 |
|---|
| 2026.09.09 | ₩80,454 | ₩80,548 | ₩79,885 | ₩79,885 | -0.71% | 1.2천 |
|---|
| 2026.09.08 | ₩80,079 | ₩80,642 | ₩79,877 | ₩80,120 | +0.05% | 1천 |
|---|
| 2026.09.04 | ₩79,033 | ₩79,187 | ₩79,033 | ₩79,187 | +0.20% | 1천 |
|---|
| 2026.09.03 | ₩77,035 | ₩77,827 | ₩77,035 | ₩77,827 | +1.03% | 5.7천 |
|---|
| 2026.09.02 | ₩75,895 | ₩76,867 | ₩75,895 | ₩76,867 | +1.28% | 600 |
|---|
| 2026.09.01 | ₩76,398 | ₩76,599 | ₩76,378 | ₩76,599 | +0.26% | 1.2천 |
|---|
| 2026.08.31 | ₩77,370 | ₩77,732 | ₩77,115 | ₩77,610 | +0.31% | 5.6천 |
|---|
| 2026.08.28 | ₩78,738 | ₩78,738 | ₩77,204 | ₩77,204 | -1.95% | 3.3천 |
|---|
| 2026.08.27 | ₩78,697 | ₩78,845 | ₩78,349 | ₩78,844 | +0.19% | 3.2천 |
|---|
| 2026.08.26 | ₩76,512 | ₩78,040 | ₩76,512 | ₩77,960 | +1.89% | 1.4천 |
|---|
| 2026.08.25 | ₩77,276 | ₩77,276 | ₩77,142 | ₩77,151 | -0.16% | 1천 |
|---|
| 2026.08.24 | ₩77,893 | ₩77,893 | ₩76,084 | ₩76,485 | -1.81% | 2.4천 |
|---|
| 2026.08.21 | ₩77,839 | ₩78,115 | ₩77,839 | ₩78,115 | +0.35% | 4.4천 |
|---|
| 2026.08.20 | ₩78,255 | ₩78,255 | ₩77,584 | ₩77,627 | -0.80% | 1.4천 |
|---|
| 2026.08.19 | ₩78,778 | ₩78,845 | ₩78,235 | ₩78,655 | -0.16% | 3.6천 |
|---|
| 2026.08.18 | ₩78,697 | ₩79,155 | ₩78,563 | ₩79,155 | +0.58% | 1.7천 |
|---|
| 2026.08.17 | ₩80,977 | ₩81,808 | ₩80,977 | ₩81,606 | +0.78% | 2천 |
|---|
| 2026.08.14 | ₩80,534 | ₩80,977 | ₩80,521 | ₩80,656 | +0.15% | 2.1천 |
|---|
| 2026.08.13 | ₩80,172 | ₩80,937 | ₩80,146 | ₩80,500 | +0.41% | 2.3천 |
|---|
| 2026.08.12 | ₩79,435 | ₩80,079 | ₩79,234 | ₩79,962 | +0.66% | 2천 |
|---|
| 2026.08.11 | ₩77,926 | ₩77,987 | ₩77,839 | ₩77,987 | +0.08% | 2.4천 |
|---|
| 2026.08.10 | ₩78,107 | ₩78,107 | ₩77,630 | ₩77,630 | -0.61% | 300 |
|---|
| 2026.08.07 | ₩76,096 | ₩77,433 | ₩76,096 | ₩77,232 | +1.49% | 1.9천 |
|---|
| 2026.08.06 | ₩76,431 | ₩77,611 | ₩76,431 | ₩77,129 | +0.91% | 800 |
|---|
| 2026.08.05 | ₩79,589 | ₩79,589 | ₩77,745 | ₩77,745 | -2.32% | 2.2천 |
|---|
| 2026.08.04 | ₩77,584 | ₩79,368 | ₩77,517 | ₩79,058 | +1.90% | 7천 |
|---|
| 2026.08.03 | ₩74,460 | ₩75,989 | ₩74,460 | ₩75,989 | +2.05% | 1.7천 |
|---|
| 2026.07.31 | ₩77,035 | ₩77,343 | ₩75,522 | ₩75,522 | -1.96% | 1.4천 |
|---|
| 2026.07.30 | ₩74,246 | ₩74,862 | ₩74,246 | ₩74,822 | +0.78% | 3.1천 |
|---|
| 2026.07.29 | ₩71,644 | ₩71,644 | ₩70,808 | ₩70,808 | -1.17% | 700 |
|---|
| 2026.07.28 | ₩75,104 | ₩75,104 | ₩71,537 | ₩72,922 | -2.90% | 5.9천 |
|---|
| 2026.07.27 | ₩75,439 | ₩75,691 | ₩73,977 | ₩75,691 | +0.33% | 4.4천 |
|---|
| 2026.07.24 | ₩78,416 | ₩78,416 | ₩76,872 | ₩76,872 | -1.97% | 2.8천 |
|---|
| 2026.07.23 | ₩78,684 | ₩78,684 | ₩78,644 | ₩78,644 | -0.05% | 600 |
|---|
| 2026.07.22 | ₩79,676 | ₩79,676 | ₩79,089 | ₩79,089 | -0.74% | 1.6천 |
|---|
| 2026.07.21 | ₩78,617 | ₩79,475 | ₩78,617 | ₩79,285 | +0.85% | 4.2천 |
|---|
| 2026.07.20 | ₩77,075 | ₩77,497 | ₩76,354 | ₩76,354 | -0.94% | 2천 |
|---|
| 2026.07.17 | ₩74,339 | ₩77,048 | ₩74,239 | ₩76,681 | +3.15% | 7.6천 |
|---|
| 2026.07.16 | ₩76,539 | ₩76,539 | ₩76,150 | ₩76,404 | -0.18% | 15만 |
|---|
| 2026.07.15 | ₩81,473 | ₩81,473 | ₩77,075 | ₩78,671 | -3.44% | 2.7천 |
|---|
| 2026.07.14 | ₩80,467 | ₩81,019 | ₩80,320 | ₩81,019 | +0.68% | 1.4천 |
|---|
| 2026.07.13 | ₩78,912 | ₩79,301 | ₩78,912 | ₩79,301 | +0.49% | 500 |
|---|
| 2026.07.10 | ₩80,561 | ₩80,689 | ₩80,481 | ₩80,481 | -0.10% | 800 |
|---|
| 2026.07.09 | ₩81,352 | ₩81,674 | ₩80,670 | ₩80,670 | -0.84% | 3.6천 |
|---|
| 2026.07.08 | ₩78,543 | ₩78,806 | ₩77,383 | ₩78,806 | +0.33% | 2.2천 |
|---|
| 2026.07.07 | ₩77,866 | ₩77,866 | ₩76,954 | ₩77,749 | -0.15% | 3.8천 |
|---|
| 2026.07.06 | ₩79,636 | ₩81,916 | ₩79,636 | ₩80,222 | +0.74% | 8천 |
|---|
| 2026.07.02 | ₩81,875 | ₩81,875 | ₩78,034 | ₩78,870 | -3.67% | 6.6천 |
|---|
| 2026.07.01 | ₩83,753 | ₩83,940 | ₩82,144 | ₩82,272 | -1.77% | 3.5천 |
|---|
| 2026.06.30 | ₩85,604 | ₩86,408 | ₩85,604 | ₩86,204 | +0.70% | 3.4천 |
|---|
| 2026.06.29 | ₩82,103 | ₩84,557 | ₩81,540 | ₩84,449 | +2.86% | 4.4천 |
|---|
| 2026.06.26 | ₩82,546 | ₩82,559 | ₩81,682 | ₩81,682 | -1.05% | 4.7천 |
|---|
| 2026.06.25 | ₩85,563 | ₩85,563 | ₩82,868 | ₩84,937 | -0.73% | 7.8천 |
|---|
| 2026.06.24 | ₩82,506 | ₩82,506 | ₩81,205 | ₩82,023 | -0.59% | 3.8천 |
|---|
| 2026.06.23 | ₩81,983 | ₩82,881 | ₩81,875 | ₩82,637 | +0.80% | 5.5천 |
|---|
| 2026.06.22 | ₩85,710 | ₩86,378 | ₩85,523 | ₩86,378 | +0.78% | 2.8천 |
|---|
| 2026.06.18 | ₩85,147 | ₩85,147 | ₩84,383 | ₩84,434 | -0.84% | 2천 |
|---|
| 2026.06.17 | ₩83,029 | ₩83,954 | ₩82,680 | ₩82,747 | -0.34% | 8.3천 |
|---|
| 2026.06.16 | ₩83,712 | ₩83,712 | ₩82,247 | ₩82,247 | -1.75% | 2.2천 |
|---|
| 2026.06.15 | ₩83,833 | ₩83,994 | ₩83,525 | ₩83,712 | -0.14% | 3.2천 |
|---|
| 2026.06.12 | ₩80,280 | ₩82,030 | ₩80,132 | ₩81,651 | +1.71% | 5.8천 |
|---|
| 2026.06.11 | ₩77,544 | ₩79,904 | ₩77,175 | ₩79,875 | +3.01% | 8.7천 |
|---|
| 2026.06.10 | ₩76,740 | ₩77,947 | ₩75,825 | ₩75,825 | -1.19% | 1.6천 |
|---|
| 2026.06.09 | ₩80,508 | ₩80,508 | ₩75,687 | ₩77,680 | -3.51% | 7.8천 |
|---|
| 2026.06.08 | ₩78,925 | ₩79,542 | ₩78,362 | ₩78,988 | +0.08% | 4.7천 |
|---|
| 2026.06.05 | ₩79,542 | ₩80,159 | ₩77,230 | ₩77,230 | -2.91% | 2.5천 |
|---|
| 2026.06.04 | ₩80,669 | ₩83,189 | ₩80,669 | ₩82,578 | +2.37% | 6.9천 |
|---|
| 2026.06.03 | ₩82,868 | ₩83,672 | ₩82,512 | ₩83,388 | +0.63% | 4천 |
|---|
| 2026.06.02 | ₩81,755 | ₩82,547 | ₩81,755 | ₩82,547 | +0.97% | 6.9천 |
|---|
| 2026.06.01 | ₩80,454 | ₩81,312 | ₩80,307 | ₩81,205 | +0.93% | 5.4천 |
|---|
| 2026.05.29 | ₩81,057 | ₩81,057 | ₩80,387 | ₩80,387 | -0.83% | 800 |
|---|
| 2026.05.28 | ₩79,274 | ₩80,226 | ₩79,274 | ₩79,931 | +0.83% | 1.1만 |
|---|
| 2026.05.27 | ₩80,280 | ₩80,575 | ₩79,408 | ₩79,784 | -0.62% | 4.6천 |
|---|
| 2026.05.26 | ₩79,073 | ₩80,360 | ₩79,073 | ₩80,268 | +1.51% | 3천 |
|---|
| 2026.05.22 | ₩77,839 | ₩78,295 | ₩77,833 | ₩77,980 | +0.18% | 2.4천 |
|---|
| 2026.05.21 | ₩77,088 | ₩77,142 | ₩76,807 | ₩77,142 | +0.07% | 2.7천 |
|---|
| 2026.05.20 | ₩76,579 | ₩76,579 | ₩76,458 | ₩76,520 | -0.08% | 1.1천 |
|---|
| 2026.05.19 | ₩75,251 | ₩75,814 | ₩74,702 | ₩75,212 | -0.05% | 4.9천 |
|---|
| 2026.05.18 | ₩76,619 | ₩76,619 | ₩75,157 | ₩75,790 | -1.08% | 3천 |
|---|
| 2026.05.15 | ₩77,477 | ₩77,477 | ₩76,968 | ₩76,994 | -0.62% | 1.2천 |
|---|
| 2026.05.14 | ₩78,818 | ₩79,238 | ₩78,818 | ₩79,238 | +0.53% | 2.1천 |
|---|
| 2026.05.13 | ₩78,738 | ₩78,751 | ₩78,148 | ₩78,437 | -0.38% | 3.3천 |
|---|
| 2026.05.12 | ₩78,081 | ₩78,174 | ₩76,297 | ₩77,984 | -0.12% | 5.2천 |
|---|
| 2026.05.11 | ₩78,309 | ₩79,180 | ₩78,309 | ₩78,755 | +0.57% | 5.4천 |
|---|
| 2026.05.08 | ₩77,276 | ₩77,705 | ₩77,276 | ₩77,501 | +0.29% | 3천 |
|---|
| 2026.05.07 | ₩77,920 | ₩77,920 | ₩75,707 | ₩75,890 | -2.61% | 4.9천 |
|---|
| 2026.05.06 | ₩76,699 | ₩77,649 | ₩76,699 | ₩77,649 | +1.24% | 2.4천 |
|---|
| 2026.05.05 | ₩75,198 | ₩76,203 | ₩75,171 | ₩75,629 | +0.57% | 7.3천 |
|---|
| 2026.05.04 | ₩74,903 | ₩75,117 | ₩74,219 | ₩74,350 | -0.74% | 1.2만 |
|---|
| 2026.05.01 | ₩74,661 | ₩74,836 | ₩74,608 | ₩74,608 | -0.07% | 1.1만 |
|---|
| 2026.04.30 | ₩73,827 | ₩74,433 | ₩73,790 | ₩74,388 | +0.76% | 2.3천 |
|---|
| 2026.04.29 | ₩72,878 | ₩73,032 | ₩72,677 | ₩72,885 | +0.01% | 900 |
|---|
| 2026.04.28 | ₩72,556 | ₩72,881 | ₩72,556 | ₩72,881 | +0.45% | 1.2천 |
|---|
| 2026.04.27 | ₩73,870 | ₩74,160 | ₩73,682 | ₩74,160 | +0.39% | 4.1만 |
|---|
| 2026.04.24 | ₩73,750 | ₩74,118 | ₩73,750 | ₩74,003 | +0.34% | 2천 |
|---|
| 2026.04.23 | ₩73,119 | ₩73,119 | ₩71,872 | ₩72,535 | -0.80% | 2.1천 |
|---|
| 2026.04.22 | ₩72,181 | ₩72,570 | ₩72,181 | ₩72,570 | +0.54% | 2.2천 |
|---|
| 2026.04.21 | ₩72,073 | ₩72,073 | ₩71,752 | ₩71,805 | -0.37% | 1.3천 |
|---|
| 2026.04.20 | ₩72,422 | ₩72,422 | ₩72,248 | ₩72,352 | -0.10% | 900 |
|---|
| 2026.04.17 | ₩72,409 | ₩72,985 | ₩72,409 | ₩72,698 | +0.40% | 4.6천 |
|---|
| 2026.04.16 | ₩71,322 | ₩71,426 | ₩71,108 | ₩71,426 | +0.14% | 1.9천 |
|---|
| 2026.04.15 | ₩71,068 | ₩71,278 | ₩71,001 | ₩71,278 | +0.30% | 1.3천 |
|---|
| 2026.04.14 | ₩70,692 | ₩71,316 | ₩70,404 | ₩71,316 | +0.88% | 2.6천 |
|---|
| 2026.04.13 | ₩69,807 | ₩70,132 | ₩69,807 | ₩70,132 | +0.46% | 1.4천 |
|---|
| 2026.04.10 | ₩69,593 | ₩69,593 | ₩69,150 | ₩69,150 | -0.64% | 2.8천 |
|---|
| 2026.04.09 | ₩68,547 | ₩69,070 | ₩68,547 | ₩69,038 | +0.72% | 4.9천 |
|---|
| 2026.04.08 | ₩68,252 | ₩68,547 | ₩67,702 | ₩68,336 | +0.12% | 1.7천 |
|---|
| 2026.04.07 | ₩65,315 | ₩65,315 | ₩65,315 | ₩65,315 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩64,578 | ₩64,769 | ₩64,578 | ₩64,769 | +0.30% | 1.3천 |
|---|
| 2026.04.02 | ₩64,095 | ₩64,536 | ₩64,095 | ₩64,536 | +0.69% | 1.5만 |
|---|
| 2026.04.01 | ₩64,605 | ₩65,161 | ₩64,591 | ₩64,591 | -0.02% | 1.7천 |
|---|
| 2026.03.31 | ₩61,628 | ₩63,218 | ₩61,614 | ₩63,218 | +2.58% | 8.1천 |
|---|
| 2026.03.30 | ₩61,145 | ₩61,145 | ₩60,731 | ₩60,731 | -0.68% | 500 |
|---|
| 2026.03.27 | ₩61,923 | ₩62,021 | ₩61,923 | ₩62,021 | +0.16% | 3.2천 |
|---|
| 2026.03.26 | ₩64,028 | ₩64,175 | ₩62,727 | ₩62,739 | -2.01% | 2.1천 |
|---|
| 2026.03.25 | ₩65,490 | ₩65,604 | ₩65,268 | ₩65,268 | -0.34% | 700 |
|---|
| 2026.03.24 | ₩64,457 | ₩65,248 | ₩64,457 | ₩64,940 | +0.75% | 2.8천 |
|---|
| 2026.03.23 | ₩64,578 | ₩65,577 | ₩64,578 | ₩64,858 | +0.43% | 3.1천 |
|---|
| 2026.03.20 | ₩65,503 | ₩65,503 | ₩63,635 | ₩63,635 | -2.85% | 3.5천 |
|---|
| 2026.03.19 | ₩65,007 | ₩65,892 | ₩65,007 | ₩65,625 | +0.95% | 1.4천 |
|---|
| 2026.03.18 | ₩66,167 | ₩66,214 | ₩65,567 | ₩65,567 | -0.91% | 1.3천 |
|---|
| 2026.03.17 | ₩66,173 | ₩66,334 | ₩66,147 | ₩66,308 | +0.20% | 3.8천 |
|---|
| 2026.03.16 | ₩66,106 | ₩66,133 | ₩65,742 | ₩66,029 | -0.12% | 800 |
|---|
| 2026.03.13 | ₩65,087 | ₩65,288 | ₩65,020 | ₩65,094 | +0.01% | 3.9천 |
|---|
| 2026.03.12 | ₩65,583 | ₩65,744 | ₩65,519 | ₩65,519 | -0.10% | 1.1천 |
|---|
| 2026.03.11 | ₩66,911 | ₩66,911 | ₩66,562 | ₩66,699 | -0.32% | 500 |
|---|
| 2026.03.10 | ₩66,951 | ₩66,965 | ₩66,746 | ₩66,746 | -0.31% | 5.6천 |
|---|
| 2026.03.09 | ₩64,149 | ₩66,535 | ₩64,149 | ₩66,535 | +3.72% | 1.6천 |
|---|
| 2026.03.06 | ₩65,034 | ₩65,195 | ₩65,007 | ₩65,074 | +0.06% | 2.2천 |
|---|
| 2026.03.05 | ₩66,254 | ₩66,668 | ₩66,214 | ₩66,668 | +0.63% | 4.7천 |
|---|
| 2026.03.04 | ₩67,192 | ₩67,608 | ₩67,166 | ₩67,522 | +0.49% | 2.3천 |
|---|
| 2026.03.03 | ₩66,220 | ₩67,112 | ₩66,220 | ₩66,816 | +0.90% | 2.3천 |
|---|
| 2026.03.02 | ₩67,380 | ₩68,533 | ₩67,380 | ₩68,297 | +1.36% | 3천 |
|---|
| 2026.02.27 | ₩67,943 | ₩68,292 | ₩67,943 | ₩68,292 | +0.51% | 500 |
|---|
| 2026.02.26 | ₩68,252 | ₩68,958 | ₩68,118 | ₩68,958 | +1.04% | 4천 |
|---|
| 2026.02.25 | ₩69,472 | ₩69,888 | ₩69,472 | ₩69,888 | +0.60% | 800 |
|---|
| 2026.02.24 | ₩68,777 | ₩68,936 | ₩68,777 | ₩68,887 | +0.16% | 900 |
|---|
| 2026.02.23 | ₩69,418 | ₩69,418 | ₩68,151 | ₩68,151 | -1.83% | 1.4천 |
|---|
| 2026.02.20 | ₩68,507 | ₩69,405 | ₩68,507 | ₩69,205 | +1.02% | 1천 |
|---|
| 2026.02.19 | ₩68,547 | ₩68,721 | ₩68,433 | ₩68,721 | +0.25% | 1.5천 |
|---|
| 2026.02.18 | ₩68,828 | ₩69,137 | ₩68,667 | ₩68,941 | +0.16% | 1.6천 |
|---|
| 2026.02.17 | ₩67,970 | ₩68,949 | ₩67,970 | ₩68,503 | +0.78% | 2.8천 |
|---|
| 2026.02.13 | ₩68,895 | ₩68,895 | ₩68,344 | ₩68,344 | -0.80% | 1천 |
|---|
| 2026.02.12 | ₩69,673 | ₩69,673 | ₩68,010 | ₩68,010 | -2.39% | 3.8천 |
|---|
| 2026.02.11 | ₩69,888 | ₩69,888 | ₩69,016 | ₩69,016 | -1.25% | 2.8천 |
|---|
| 2026.02.10 | ₩69,190 | ₩69,190 | ₩68,708 | ₩68,842 | -0.50% | 2.3천 |
|---|
| 2026.02.09 | ₩68,976 | ₩69,593 | ₩68,976 | ₩69,418 | +0.64% | 2.6천 |
|---|
| 2026.02.06 | ₩66,509 | ₩68,484 | ₩66,509 | ₩68,484 | +2.97% | 2.4천 |
|---|
| 2026.02.05 | ₩65,288 | ₩65,959 | ₩64,819 | ₩65,516 | +0.35% | 5.2천 |
|---|
| 2026.02.04 | ₩67,333 | ₩67,474 | ₩65,275 | ₩66,629 | -1.05% | 3.9만 |
|---|
| 2026.02.03 | ₩69,043 | ₩69,043 | ₩67,675 | ₩68,283 | -1.10% | 3.8천 |
|---|
| 2026.02.02 | ₩67,555 | ₩68,983 | ₩67,555 | ₩68,647 | +1.62% | 4.9만 |
|---|
| 2026.01.30 | ₩68,600 | ₩68,922 | ₩68,010 | ₩68,010 | -0.86% | 3.7천 |
|---|
| 2026.01.29 | ₩69,472 | ₩69,472 | ₩68,828 | ₩69,271 | -0.29% | 2.6천 |
|---|
| 2026.01.28 | ₩69,083 | ₩69,150 | ₩69,036 | ₩69,036 | -0.07% | 800 |
|---|
| 2026.01.27 | ₩68,265 | ₩68,909 | ₩68,265 | ₩68,802 | +0.79% | 3.1천 |
|---|
| 2026.01.26 | ₩68,010 | ₩68,118 | ₩67,927 | ₩67,927 | -0.12% | 2.3천 |
|---|
| 2026.01.23 | ₩68,027 | ₩68,027 | ₩67,725 | ₩67,725 | -0.44% | 600 |
|---|
| 2026.01.22 | ₩68,587 | ₩68,587 | ₩68,040 | ₩68,040 | -0.80% | 2.4천 |
|---|
| 2026.01.21 | ₩68,265 | ₩68,319 | ₩67,917 | ₩67,925 | -0.50% | 1.9천 |
|---|
| 2026.01.20 | ₩67,406 | ₩67,406 | ₩66,576 | ₩66,623 | -1.16% | 1.1천 |
|---|
| 2026.01.16 | ₩68,146 | ₩68,339 | ₩68,146 | ₩68,263 | +0.17% | 1.1천 |
|---|
| 2026.01.15 | ₩68,453 | ₩68,761 | ₩68,202 | ₩68,202 | -0.37% | 4.4천 |
|---|
| 2026.01.14 | ₩66,911 | ₩67,182 | ₩66,777 | ₩67,182 | +0.40% | 1.9천 |
|---|
| 2026.01.13 | ₩67,997 | ₩67,997 | ₩67,890 | ₩67,890 | -0.16% | 1.6천 |
|---|
| 2026.01.12 | ₩66,535 | ₩67,622 | ₩66,535 | ₩67,601 | +1.60% | 1.2천 |
|---|
| 2026.01.09 | ₩67,045 | ₩67,219 | ₩67,045 | ₩67,050 | +0.01% | 1천 |
|---|
| 2026.01.08 | ₩66,019 | ₩66,019 | ₩65,570 | ₩65,943 | -0.12% | 2.5천 |
|---|
| 2026.01.07 | ₩66,983 | ₩67,179 | ₩66,804 | ₩66,808 | -0.26% | 6.1천 |
|---|
| 2026.01.06 | ₩67,042 | ₩67,353 | ₩67,042 | ₩67,292 | +0.37% | 1.4천 |
|---|
| 2026.01.05 | ₩66,792 | ₩66,830 | ₩66,468 | ₩66,603 | -0.28% | 4.8천 |
|---|
| 2026.01.02 | ₩66,254 | ₩66,254 | ₩65,865 | ₩66,116 | -0.21% | 5.2만 |
|---|
| 2025.12.31 | ₩65,711 | ₩65,738 | ₩65,181 | ₩65,181 | -0.81% | 3.5천 |
|---|
| 2025.12.30 | ₩66,133 | ₩66,133 | ₩65,931 | ₩65,931 | -0.31% | 400 |
|---|
| 2025.12.29 | ₩66,053 | ₩66,195 | ₩66,053 | ₩66,106 | +0.08% | 1.1천 |
|---|
| 2025.12.26 | ₩66,589 | ₩66,637 | ₩66,589 | ₩66,637 | +0.07% | 300 |
|---|
| 2025.12.24 | ₩66,348 | ₩66,730 | ₩66,348 | ₩66,730 | +0.58% | 1.8천 |
|---|
| 2025.12.23 | ₩65,999 | ₩66,549 | ₩65,999 | ₩66,498 | +0.76% | 1천 |
|---|
| 2025.12.22 | ₩65,892 | ₩66,240 | ₩65,892 | ₩66,188 | +0.45% | 3.3천 |
|---|
| 2025.12.19 | ₩65,208 | ₩65,583 | ₩65,208 | ₩65,524 | +0.49% | 1.5천 |
|---|
| 2025.12.18 | ₩64,082 | ₩64,504 | ₩64,082 | ₩64,205 | +0.19% | 3.9천 |
|---|
| 2025.12.17 | ₩63,009 | ₩63,009 | ₩62,915 | ₩62,915 | -0.15% | 900 |
|---|
| 2025.12.16 | ₩64,564 | ₩64,883 | ₩64,283 | ₩64,883 | +0.49% | 900 |
|---|
| 2025.12.15 | ₩64,953 | ₩64,953 | ₩64,672 | ₩64,672 | -0.43% | 3.7천 |
|---|
| 2025.12.12 | ₩65,948 | ₩65,948 | ₩64,428 | ₩64,674 | -1.93% | 3.9천 |
|---|
| 2025.12.11 | ₩65,664 | ₩66,456 | ₩65,664 | ₩66,456 | +1.21% | 7천 |
|---|
| 2025.12.10 | ₩65,825 | ₩66,586 | ₩65,825 | ₩66,586 | +1.16% | 8.5천 |
|---|
| 2025.12.09 | ₩65,927 | ₩66,013 | ₩65,811 | ₩65,837 | -0.14% | 2.8천 |
|---|
| 2025.12.08 | ₩65,610 | ₩65,634 | ₩65,543 | ₩65,634 | +0.04% | 4천 |
|---|
| 2025.12.05 | ₩65,543 | ₩65,550 | ₩65,503 | ₩65,550 | +0.01% | 3.2천 |
|---|
| 2025.12.04 | ₩65,262 | ₩65,307 | ₩65,195 | ₩65,280 | +0.03% | 2.2천 |
|---|
| 2025.12.03 | ₩64,363 | ₩64,765 | ₩64,269 | ₩64,686 | +0.50% | 1.9천 |
|---|
| 2025.12.02 | ₩64,846 | ₩64,953 | ₩64,175 | ₩64,690 | -0.24% | 4.2천 |
|---|
| 2025.12.01 | ₩64,403 | ₩64,739 | ₩64,092 | ₩64,370 | -0.05% | 2.4만 |
|---|
| 2025.11.28 | ₩64,618 | ₩64,886 | ₩64,618 | ₩64,877 | +0.40% | 1.5천 |
|---|
| 2025.11.26 | ₩64,055 | ₩64,551 | ₩63,988 | ₩64,551 | +0.77% | 900 |
|---|
| 2025.11.25 | ₩62,821 | ₩63,510 | ₩62,821 | ₩63,510 | +1.10% | 600 |
|---|
| 2025.11.24 | ₩61,950 | ₩63,211 | ₩61,950 | ₩63,211 | +2.04% | 1천 |
|---|
| 2025.11.21 | ₩61,065 | ₩61,078 | ₩60,914 | ₩60,914 | -0.25% | 1.1천 |
|---|
| 2025.11.20 | ₩64,859 | ₩64,859 | ₩60,877 | ₩60,925 | -6.07% | 5천 |
|---|
| 2025.11.19 | ₩62,687 | ₩63,278 | ₩62,687 | ₩63,278 | +0.94% | 4.5천 |
|---|
| 2025.11.18 | ₩62,735 | ₩63,197 | ₩62,273 | ₩62,636 | -0.16% | 2.3만 |
|---|
| 2025.11.17 | ₩63,545 | ₩64,296 | ₩63,142 | ₩63,142 | -0.64% | 2.2천 |
|---|
| 2025.11.14 | ₩62,459 | ₩64,390 | ₩62,405 | ₩63,729 | +2.03% | 9.3천 |
|---|
| 2025.11.13 | ₩64,765 | ₩65,221 | ₩63,123 | ₩63,518 | -1.93% | 1.9만 |
|---|
| 2025.11.12 | ₩66,401 | ₩66,401 | ₩65,731 | ₩65,836 | -0.85% | 1.5만 |
|---|
| 2025.11.11 | ₩66,254 | ₩66,254 | ₩65,610 | ₩65,854 | -0.60% | 3.4만 |
|---|
| 2025.11.10 | ₩66,576 | ₩66,869 | ₩66,227 | ₩66,869 | +0.44% | 1.2천 |
|---|
| 2025.11.07 | ₩64,377 | ₩65,012 | ₩63,451 | ₩65,012 | +0.99% | 9.3천 |
|---|
| 2025.11.06 | ₩65,664 | ₩65,885 | ₩65,128 | ₩65,138 | -0.80% | 1만 |
|---|
| 2025.11.05 | ₩65,878 | ₩67,191 | ₩65,878 | ₩66,603 | +1.10% | 6.1천 |
|---|
| 2025.11.04 | ₩65,986 | ₩66,535 | ₩65,848 | ₩65,848 | -0.21% | 10.2만 |
|---|
| 2025.11.03 | ₩68,051 | ₩68,225 | ₩67,998 | ₩67,998 | -0.08% | 7.7천 |
|---|
| 2025.10.31 | ₩68,185 | ₩68,292 | ₩67,836 | ₩67,866 | -0.47% | 1.2천 |
|---|
| 2025.10.30 | ₩67,890 | ₩68,051 | ₩67,622 | ₩67,644 | -0.36% | 4.1천 |
|---|
| 2025.10.29 | ₩68,386 | ₩69,083 | ₩68,386 | ₩68,962 | +0.84% | 3.2천 |
|---|
| 2025.10.28 | ₩67,608 | ₩67,937 | ₩67,528 | ₩67,841 | +0.35% | 3.2천 |
|---|
| 2025.10.27 | ₩67,045 | ₩67,579 | ₩67,032 | ₩67,579 | +0.80% | 5.2천 |
|---|
| 2025.10.24 | ₩66,468 | ₩66,830 | ₩66,468 | ₩66,680 | +0.32% | 3.5천 |
|---|
| 2025.10.23 | ₩65,369 | ₩65,825 | ₩65,369 | ₩65,727 | +0.55% | 3.5천 |
|---|
| 2025.10.22 | ₩65,074 | ₩65,074 | ₩63,733 | ₩64,503 | -0.88% | 3천 |
|---|
| 2025.10.21 | ₩65,602 | ₩65,751 | ₩65,602 | ₩65,638 | +0.06% | 1천 |
|---|
| 2025.10.20 | ₩66,254 | ₩66,254 | ₩65,999 | ₩66,089 | -0.25% | 2.9천 |
|---|
| 2025.10.17 | ₩65,436 | ₩65,583 | ₩65,436 | ₩65,566 | +0.20% | 2.5천 |
|---|
| 2025.10.16 | ₩66,080 | ₩66,495 | ₩65,960 | ₩65,960 | -0.18% | 5.2천 |
|---|
| 2025.10.15 | ₩65,878 | ₩66,214 | ₩65,878 | ₩66,080 | +0.31% | 7.4천 |
|---|
| 2025.10.14 | ₩64,296 | ₩65,825 | ₩64,296 | ₩65,178 | +1.37% | 2.5천 |
|---|
| 2025.10.13 | ₩65,597 | ₩65,943 | ₩65,597 | ₩65,943 | +0.53% | 4.6천 |
|---|
| 2025.10.10 | ₩66,837 | ₩66,837 | ₩64,086 | ₩64,086 | -4.12% | 2.2천 |
|---|