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 | ₩84,425 | ₩84,692 | ₩84,398 | ₩84,692 | +0.32% | 1.2천 |
| 2026.10.08 | ₩84,612 | ₩84,706 | ₩83,252 | ₩83,414 | -1.42% | 2.2천 |
| 2026.10.07 | ₩84,826 | ₩85,235 | ₩84,558 | ₩85,235 | +0.48% | 1천 |
| 2026.10.06 | ₩85,764 | ₩85,924 | ₩85,764 | ₩85,817 | +0.06% | 1.9천 |
| 2026.10.05 | ₩84,224 | ₩84,841 | ₩84,224 | ₩84,666 | +0.52% | 8.4천 |
| 2026.10.02 | ₩84,103 | ₩84,324 | ₩84,076 | ₩84,076 | -0.03% | 6.5천 |
| 2026.10.01 | ₩81,961 | ₩83,112 | ₩81,961 | ₩83,112 | +1.41% | 9.4천 |
| 2026.09.30 | ₩81,814 | ₩81,814 | ₩81,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,814 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩81,967 | ₩81,980 | ₩81,967 | ₩81,980 | +0.01% | 400 |
|---|
| 2026.09.28 | ₩82,001 | ₩82,001 | ₩81,506 | ₩81,631 | -0.45% | 600 |
|---|
| 2026.09.25 | ₩81,974 | ₩82,637 | ₩81,974 | ₩82,391 | +0.51% | 3.9천 |
|---|
| 2026.09.24 | ₩81,331 | ₩82,222 | ₩80,916 | ₩81,981 | +0.80% | 1.8만 |
|---|
| 2026.09.23 | ₩81,907 | ₩82,162 | ₩81,907 | ₩82,069 | +0.20% | 6.3천 |
|---|
| 2026.09.22 | ₩81,693 | ₩82,377 | ₩81,693 | ₩82,377 | +0.84% | 1.5천 |
|---|
| 2026.09.21 | ₩81,706 | ₩82,041 | ₩80,849 | ₩82,041 | +0.41% | 3.7천 |
|---|
| 2026.09.18 | ₩79,711 | ₩80,219 | ₩79,510 | ₩80,219 | +0.64% | 1.3천 |
|---|
| 2026.09.17 | ₩78,868 | ₩79,450 | ₩78,868 | ₩79,235 | +0.47% | 5.8천 |
|---|
| 2026.09.16 | ₩77,890 | ₩78,372 | ₩77,505 | ₩77,505 | -0.50% | 1.8천 |
|---|
| 2026.09.15 | ₩77,582 | ₩77,582 | ₩76,873 | ₩76,954 | -0.81% | 2.5천 |
|---|
| 2026.09.14 | ₩76,578 | ₩77,582 | ₩76,578 | ₩76,980 | +0.52% | 1.5천 |
|---|
| 2026.09.11 | ₩79,430 | ₩79,443 | ₩79,430 | ₩79,443 | +0.02% | 500 |
|---|
| 2026.09.10 | ₩78,720 | ₩78,720 | ₩78,042 | ₩78,042 | -0.86% | 1.2천 |
|---|
| 2026.09.09 | ₩80,341 | ₩80,434 | ₩79,773 | ₩79,773 | -0.71% | 1.2천 |
|---|
| 2026.09.08 | ₩79,966 | ₩80,528 | ₩79,765 | ₩80,007 | +0.05% | 1천 |
|---|
| 2026.09.04 | ₩78,921 | ₩79,075 | ₩78,921 | ₩79,075 | +0.20% | 1천 |
|---|
| 2026.09.03 | ₩76,926 | ₩77,717 | ₩76,926 | ₩77,717 | +1.03% | 5.7천 |
|---|
| 2026.09.02 | ₩75,788 | ₩76,759 | ₩75,788 | ₩76,759 | +1.28% | 600 |
|---|
| 2026.09.01 | ₩76,290 | ₩76,491 | ₩76,270 | ₩76,491 | +0.26% | 1.2천 |
|---|
| 2026.08.31 | ₩77,261 | ₩77,622 | ₩77,006 | ₩77,501 | +0.31% | 5.6천 |
|---|
| 2026.08.28 | ₩78,627 | ₩78,627 | ₩77,095 | ₩77,095 | -1.95% | 3.3천 |
|---|
| 2026.08.27 | ₩78,586 | ₩78,734 | ₩78,238 | ₩78,732 | +0.19% | 3.2천 |
|---|
| 2026.08.26 | ₩76,404 | ₩77,930 | ₩76,404 | ₩77,850 | +1.89% | 1.4천 |
|---|
| 2026.08.25 | ₩77,167 | ₩77,167 | ₩77,033 | ₩77,043 | -0.16% | 1천 |
|---|
| 2026.08.24 | ₩77,783 | ₩77,783 | ₩75,977 | ₩76,377 | -1.81% | 2.4천 |
|---|
| 2026.08.21 | ₩77,730 | ₩78,005 | ₩77,730 | ₩78,005 | +0.35% | 4.4천 |
|---|
| 2026.08.20 | ₩78,145 | ₩78,145 | ₩77,475 | ₩77,518 | -0.80% | 1.4천 |
|---|
| 2026.08.19 | ₩78,667 | ₩78,734 | ₩78,125 | ₩78,544 | -0.16% | 3.6천 |
|---|
| 2026.08.18 | ₩78,586 | ₩79,043 | ₩78,453 | ₩79,043 | +0.58% | 1.7천 |
|---|
| 2026.08.17 | ₩80,863 | ₩81,693 | ₩80,863 | ₩81,491 | +0.78% | 2천 |
|---|
| 2026.08.14 | ₩80,421 | ₩80,863 | ₩80,408 | ₩80,543 | +0.15% | 2.1천 |
|---|
| 2026.08.13 | ₩80,059 | ₩80,823 | ₩80,033 | ₩80,386 | +0.41% | 2.3천 |
|---|
| 2026.08.12 | ₩79,323 | ₩79,966 | ₩79,122 | ₩79,849 | +0.66% | 2천 |
|---|
| 2026.08.11 | ₩77,817 | ₩77,877 | ₩77,730 | ₩77,877 | +0.08% | 2.4천 |
|---|
| 2026.08.10 | ₩77,997 | ₩77,997 | ₩77,521 | ₩77,521 | -0.61% | 300 |
|---|
| 2026.08.07 | ₩75,989 | ₩77,324 | ₩75,989 | ₩77,123 | +1.49% | 1.9천 |
|---|
| 2026.08.06 | ₩76,324 | ₩77,502 | ₩76,324 | ₩77,020 | +0.91% | 800 |
|---|
| 2026.08.05 | ₩79,477 | ₩79,477 | ₩77,636 | ₩77,636 | -2.32% | 2.2천 |
|---|
| 2026.08.04 | ₩77,475 | ₩79,256 | ₩77,408 | ₩78,947 | +1.90% | 7천 |
|---|
| 2026.08.03 | ₩74,355 | ₩75,882 | ₩74,355 | ₩75,882 | +2.05% | 1.7천 |
|---|
| 2026.07.31 | ₩76,926 | ₩77,234 | ₩75,416 | ₩75,416 | -1.96% | 1.4천 |
|---|
| 2026.07.30 | ₩74,141 | ₩74,757 | ₩74,141 | ₩74,717 | +0.78% | 3.1천 |
|---|
| 2026.07.29 | ₩71,543 | ₩71,543 | ₩70,708 | ₩70,708 | -1.17% | 700 |
|---|
| 2026.07.28 | ₩74,998 | ₩74,998 | ₩71,436 | ₩72,819 | -2.90% | 5.9천 |
|---|
| 2026.07.27 | ₩75,333 | ₩75,584 | ₩73,873 | ₩75,584 | +0.33% | 4.4천 |
|---|
| 2026.07.24 | ₩78,305 | ₩78,305 | ₩76,764 | ₩76,764 | -1.97% | 2.8천 |
|---|
| 2026.07.23 | ₩78,573 | ₩78,573 | ₩78,533 | ₩78,533 | -0.05% | 600 |
|---|
| 2026.07.22 | ₩79,564 | ₩79,564 | ₩78,977 | ₩78,977 | -0.74% | 1.6천 |
|---|
| 2026.07.21 | ₩78,506 | ₩79,363 | ₩78,506 | ₩79,173 | +0.85% | 4.2천 |
|---|
| 2026.07.20 | ₩76,966 | ₩77,388 | ₩76,246 | ₩76,246 | -0.94% | 2천 |
|---|
| 2026.07.17 | ₩74,235 | ₩76,940 | ₩74,134 | ₩76,573 | +3.15% | 7.6천 |
|---|
| 2026.07.16 | ₩76,431 | ₩76,431 | ₩76,042 | ₩76,297 | -0.18% | 15만 |
|---|
| 2026.07.15 | ₩81,358 | ₩81,358 | ₩76,966 | ₩78,560 | -3.44% | 2.7천 |
|---|
| 2026.07.14 | ₩80,354 | ₩80,904 | ₩80,207 | ₩80,904 | +0.68% | 1.4천 |
|---|
| 2026.07.13 | ₩78,801 | ₩79,189 | ₩78,801 | ₩79,189 | +0.49% | 500 |
|---|
| 2026.07.10 | ₩80,448 | ₩80,575 | ₩80,367 | ₩80,367 | -0.10% | 800 |
|---|
| 2026.07.09 | ₩81,238 | ₩81,559 | ₩80,556 | ₩80,556 | -0.84% | 3.6천 |
|---|
| 2026.07.08 | ₩78,433 | ₩78,695 | ₩77,274 | ₩78,695 | +0.33% | 2.2천 |
|---|
| 2026.07.07 | ₩77,756 | ₩77,756 | ₩76,846 | ₩77,640 | -0.15% | 3.8천 |
|---|
| 2026.07.06 | ₩79,524 | ₩81,800 | ₩79,524 | ₩80,109 | +0.74% | 8천 |
|---|
| 2026.07.02 | ₩81,760 | ₩81,760 | ₩77,924 | ₩78,759 | -3.67% | 6.6천 |
|---|
| 2026.07.01 | ₩83,635 | ₩83,822 | ₩82,028 | ₩82,156 | -1.77% | 3.5천 |
|---|
| 2026.06.30 | ₩85,484 | ₩86,286 | ₩85,484 | ₩86,082 | +0.70% | 3.4천 |
|---|
| 2026.06.29 | ₩81,988 | ₩84,438 | ₩81,425 | ₩84,330 | +2.86% | 4.4천 |
|---|
| 2026.06.26 | ₩82,429 | ₩82,443 | ₩81,567 | ₩81,567 | -1.05% | 4.7천 |
|---|
| 2026.06.25 | ₩85,442 | ₩85,442 | ₩82,751 | ₩84,817 | -0.73% | 7.8천 |
|---|
| 2026.06.24 | ₩82,389 | ₩82,389 | ₩81,090 | ₩81,907 | -0.59% | 3.8천 |
|---|
| 2026.06.23 | ₩81,867 | ₩82,764 | ₩81,760 | ₩82,521 | +0.80% | 5.5천 |
|---|
| 2026.06.22 | ₩85,590 | ₩86,256 | ₩85,402 | ₩86,256 | +0.78% | 2.8천 |
|---|
| 2026.06.18 | ₩85,027 | ₩85,027 | ₩84,264 | ₩84,315 | -0.84% | 2천 |
|---|
| 2026.06.17 | ₩82,911 | ₩83,835 | ₩82,563 | ₩82,630 | -0.34% | 8.3천 |
|---|
| 2026.06.16 | ₩83,594 | ₩83,594 | ₩82,131 | ₩82,131 | -1.75% | 2.2천 |
|---|
| 2026.06.15 | ₩83,715 | ₩83,876 | ₩83,407 | ₩83,594 | -0.14% | 3.2천 |
|---|
| 2026.06.12 | ₩80,167 | ₩81,914 | ₩80,019 | ₩81,536 | +1.71% | 5.8천 |
|---|
| 2026.06.11 | ₩77,435 | ₩79,792 | ₩77,067 | ₩79,762 | +3.01% | 8.7천 |
|---|
| 2026.06.10 | ₩76,632 | ₩77,837 | ₩75,718 | ₩75,718 | -1.19% | 1.6천 |
|---|
| 2026.06.09 | ₩80,394 | ₩80,394 | ₩75,580 | ₩77,570 | -3.51% | 7.8천 |
|---|
| 2026.06.08 | ₩78,814 | ₩79,430 | ₩78,252 | ₩78,877 | +0.08% | 4.7천 |
|---|
| 2026.06.05 | ₩79,430 | ₩80,046 | ₩77,122 | ₩77,122 | -2.91% | 2.5천 |
|---|
| 2026.06.04 | ₩80,555 | ₩83,072 | ₩80,555 | ₩82,462 | +2.37% | 6.9천 |
|---|
| 2026.06.03 | ₩82,751 | ₩83,554 | ₩82,396 | ₩83,270 | +0.63% | 4천 |
|---|
| 2026.06.02 | ₩81,639 | ₩82,431 | ₩81,639 | ₩82,431 | +0.97% | 6.9천 |
|---|
| 2026.06.01 | ₩80,341 | ₩81,198 | ₩80,193 | ₩81,090 | +0.93% | 5.4천 |
|---|
| 2026.05.29 | ₩80,943 | ₩80,943 | ₩80,274 | ₩80,274 | -0.83% | 800 |
|---|
| 2026.05.28 | ₩79,162 | ₩80,113 | ₩79,162 | ₩79,818 | +0.83% | 1.1만 |
|---|
| 2026.05.27 | ₩80,167 | ₩80,461 | ₩79,296 | ₩79,671 | -0.62% | 4.6천 |
|---|
| 2026.05.26 | ₩78,961 | ₩80,247 | ₩78,961 | ₩80,154 | +1.51% | 3천 |
|---|
| 2026.05.22 | ₩77,730 | ₩78,185 | ₩77,723 | ₩77,870 | +0.18% | 2.4천 |
|---|
| 2026.05.21 | ₩76,980 | ₩77,033 | ₩76,698 | ₩77,033 | +0.07% | 2.7천 |
|---|
| 2026.05.20 | ₩76,471 | ₩76,471 | ₩76,350 | ₩76,412 | -0.08% | 1.1천 |
|---|
| 2026.05.19 | ₩75,145 | ₩75,708 | ₩74,596 | ₩75,106 | -0.05% | 4.9천 |
|---|
| 2026.05.18 | ₩76,511 | ₩76,511 | ₩75,052 | ₩75,684 | -1.08% | 3천 |
|---|
| 2026.05.15 | ₩77,368 | ₩77,368 | ₩76,859 | ₩76,886 | -0.62% | 1.2천 |
|---|
| 2026.05.14 | ₩78,707 | ₩79,126 | ₩78,707 | ₩79,126 | +0.53% | 2.1천 |
|---|
| 2026.05.13 | ₩78,627 | ₩78,640 | ₩78,038 | ₩78,327 | -0.38% | 3.3천 |
|---|
| 2026.05.12 | ₩77,971 | ₩78,064 | ₩76,190 | ₩77,874 | -0.12% | 5.2천 |
|---|
| 2026.05.11 | ₩78,198 | ₩79,069 | ₩78,198 | ₩78,644 | +0.57% | 5.4천 |
|---|
| 2026.05.08 | ₩77,167 | ₩77,596 | ₩77,167 | ₩77,392 | +0.29% | 3천 |
|---|
| 2026.05.07 | ₩77,810 | ₩77,810 | ₩75,601 | ₩75,783 | -2.61% | 4.9천 |
|---|
| 2026.05.06 | ₩76,591 | ₩77,539 | ₩76,591 | ₩77,539 | +1.24% | 2.4천 |
|---|
| 2026.05.05 | ₩75,092 | ₩76,096 | ₩75,065 | ₩75,523 | +0.57% | 7.3천 |
|---|
| 2026.05.04 | ₩74,797 | ₩75,011 | ₩74,114 | ₩74,245 | -0.74% | 1.2만 |
|---|
| 2026.05.01 | ₩74,556 | ₩74,730 | ₩74,503 | ₩74,503 | -0.07% | 1.1만 |
|---|
| 2026.04.30 | ₩73,723 | ₩74,328 | ₩73,686 | ₩74,283 | +0.76% | 2.3천 |
|---|
| 2026.04.29 | ₩72,775 | ₩72,929 | ₩72,574 | ₩72,782 | +0.01% | 900 |
|---|
| 2026.04.28 | ₩72,454 | ₩72,778 | ₩72,454 | ₩72,778 | +0.45% | 1.2천 |
|---|
| 2026.04.27 | ₩73,766 | ₩74,055 | ₩73,579 | ₩74,055 | +0.39% | 4.1만 |
|---|
| 2026.04.24 | ₩73,646 | ₩74,014 | ₩73,646 | ₩73,899 | +0.34% | 2천 |
|---|
| 2026.04.23 | ₩73,016 | ₩73,016 | ₩71,771 | ₩72,432 | -0.80% | 2.1천 |
|---|
| 2026.04.22 | ₩72,079 | ₩72,467 | ₩72,079 | ₩72,467 | +0.54% | 2.2천 |
|---|
| 2026.04.21 | ₩71,972 | ₩71,972 | ₩71,650 | ₩71,704 | -0.37% | 1.3천 |
|---|
| 2026.04.20 | ₩72,320 | ₩72,320 | ₩72,146 | ₩72,250 | -0.10% | 900 |
|---|
| 2026.04.17 | ₩72,307 | ₩72,882 | ₩72,307 | ₩72,596 | +0.40% | 4.6천 |
|---|
| 2026.04.16 | ₩71,222 | ₩71,325 | ₩71,008 | ₩71,325 | +0.14% | 1.9천 |
|---|
| 2026.04.15 | ₩70,968 | ₩71,178 | ₩70,901 | ₩71,178 | +0.30% | 1.3천 |
|---|
| 2026.04.14 | ₩70,593 | ₩71,215 | ₩70,305 | ₩71,215 | +0.88% | 2.6천 |
|---|
| 2026.04.13 | ₩69,709 | ₩70,033 | ₩69,709 | ₩70,033 | +0.46% | 1.4천 |
|---|
| 2026.04.10 | ₩69,495 | ₩69,495 | ₩69,053 | ₩69,053 | -0.64% | 2.8천 |
|---|
| 2026.04.09 | ₩68,450 | ₩68,972 | ₩68,450 | ₩68,940 | +0.72% | 4.9천 |
|---|
| 2026.04.08 | ₩68,156 | ₩68,450 | ₩67,607 | ₩68,240 | +0.12% | 1.7천 |
|---|
| 2026.04.07 | ₩65,223 | ₩65,223 | ₩65,223 | ₩65,223 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩64,487 | ₩64,678 | ₩64,487 | ₩64,678 | +0.30% | 1.3천 |
|---|
| 2026.04.02 | ₩64,005 | ₩64,445 | ₩64,005 | ₩64,445 | +0.69% | 1.5만 |
|---|
| 2026.04.01 | ₩64,514 | ₩65,069 | ₩64,500 | ₩64,500 | -0.02% | 1.7천 |
|---|
| 2026.03.31 | ₩61,541 | ₩63,129 | ₩61,528 | ₩63,129 | +2.58% | 8.1천 |
|---|
| 2026.03.30 | ₩61,059 | ₩61,059 | ₩60,645 | ₩60,645 | -0.68% | 500 |
|---|
| 2026.03.27 | ₩61,835 | ₩61,933 | ₩61,835 | ₩61,933 | +0.16% | 3.2천 |
|---|
| 2026.03.26 | ₩63,938 | ₩64,085 | ₩62,639 | ₩62,651 | -2.01% | 2.1천 |
|---|
| 2026.03.25 | ₩65,397 | ₩65,511 | ₩65,176 | ₩65,176 | -0.34% | 700 |
|---|
| 2026.03.24 | ₩64,366 | ₩65,156 | ₩64,366 | ₩64,848 | +0.75% | 2.8천 |
|---|
| 2026.03.23 | ₩64,487 | ₩65,484 | ₩64,487 | ₩64,767 | +0.43% | 3.1천 |
|---|
| 2026.03.20 | ₩65,411 | ₩65,411 | ₩63,545 | ₩63,545 | -2.85% | 3.5천 |
|---|
| 2026.03.19 | ₩64,915 | ₩65,799 | ₩64,915 | ₩65,532 | +0.95% | 1.4천 |
|---|
| 2026.03.18 | ₩66,073 | ₩66,120 | ₩65,475 | ₩65,475 | -0.91% | 1.3천 |
|---|
| 2026.03.17 | ₩66,080 | ₩66,241 | ₩66,053 | ₩66,214 | +0.20% | 3.8천 |
|---|
| 2026.03.16 | ₩66,013 | ₩66,040 | ₩65,649 | ₩65,936 | -0.12% | 800 |
|---|
| 2026.03.13 | ₩64,996 | ₩65,196 | ₩64,929 | ₩65,002 | +0.01% | 3.9천 |
|---|
| 2026.03.12 | ₩65,491 | ₩65,652 | ₩65,427 | ₩65,427 | -0.10% | 1.1천 |
|---|
| 2026.03.11 | ₩66,817 | ₩66,817 | ₩66,468 | ₩66,605 | -0.32% | 500 |
|---|
| 2026.03.10 | ₩66,857 | ₩66,870 | ₩66,652 | ₩66,652 | -0.31% | 5.6천 |
|---|
| 2026.03.09 | ₩64,058 | ₩66,442 | ₩64,058 | ₩66,442 | +3.72% | 1.6천 |
|---|
| 2026.03.06 | ₩64,942 | ₩65,103 | ₩64,915 | ₩64,982 | +0.06% | 2.2천 |
|---|
| 2026.03.05 | ₩66,160 | ₩66,574 | ₩66,120 | ₩66,574 | +0.63% | 4.7천 |
|---|
| 2026.03.04 | ₩67,098 | ₩67,513 | ₩67,071 | ₩67,427 | +0.49% | 2.3천 |
|---|
| 2026.03.03 | ₩66,127 | ₩67,017 | ₩66,127 | ₩66,722 | +0.90% | 2.3천 |
|---|
| 2026.03.02 | ₩67,285 | ₩68,437 | ₩67,285 | ₩68,201 | +1.36% | 3천 |
|---|
| 2026.02.27 | ₩67,848 | ₩68,196 | ₩67,848 | ₩68,196 | +0.51% | 500 |
|---|
| 2026.02.26 | ₩68,156 | ₩68,861 | ₩68,022 | ₩68,861 | +1.04% | 4천 |
|---|
| 2026.02.25 | ₩69,374 | ₩69,789 | ₩69,374 | ₩69,789 | +0.60% | 800 |
|---|
| 2026.02.24 | ₩68,681 | ₩68,839 | ₩68,681 | ₩68,790 | +0.16% | 900 |
|---|
| 2026.02.23 | ₩69,321 | ₩69,321 | ₩68,055 | ₩68,055 | -1.83% | 1.4천 |
|---|
| 2026.02.20 | ₩68,410 | ₩69,307 | ₩68,410 | ₩69,108 | +1.02% | 1천 |
|---|
| 2026.02.19 | ₩68,450 | ₩68,624 | ₩68,336 | ₩68,624 | +0.25% | 1.5천 |
|---|
| 2026.02.18 | ₩68,731 | ₩69,039 | ₩68,571 | ₩68,844 | +0.16% | 1.6천 |
|---|
| 2026.02.17 | ₩67,874 | ₩68,852 | ₩67,874 | ₩68,406 | +0.78% | 2.8천 |
|---|
| 2026.02.13 | ₩68,798 | ₩68,798 | ₩68,248 | ₩68,248 | -0.80% | 1천 |
|---|
| 2026.02.12 | ₩69,575 | ₩69,575 | ₩67,915 | ₩67,915 | -2.39% | 3.8천 |
|---|
| 2026.02.11 | ₩69,789 | ₩69,789 | ₩68,919 | ₩68,919 | -1.25% | 2.8천 |
|---|
| 2026.02.10 | ₩69,093 | ₩69,093 | ₩68,611 | ₩68,745 | -0.50% | 2.3천 |
|---|
| 2026.02.09 | ₩68,879 | ₩69,495 | ₩68,879 | ₩69,321 | +0.64% | 2.6천 |
|---|
| 2026.02.06 | ₩66,415 | ₩68,387 | ₩66,415 | ₩68,387 | +2.97% | 2.4천 |
|---|
| 2026.02.05 | ₩65,196 | ₩65,866 | ₩64,728 | ₩65,424 | +0.35% | 5.2천 |
|---|
| 2026.02.04 | ₩67,238 | ₩67,379 | ₩65,183 | ₩66,535 | -1.05% | 3.9만 |
|---|
| 2026.02.03 | ₩68,946 | ₩68,946 | ₩67,580 | ₩68,186 | -1.10% | 3.8천 |
|---|
| 2026.02.02 | ₩67,459 | ₩68,885 | ₩67,459 | ₩68,551 | +1.62% | 4.9만 |
|---|
| 2026.01.30 | ₩68,504 | ₩68,825 | ₩67,915 | ₩67,915 | -0.86% | 3.7천 |
|---|
| 2026.01.29 | ₩69,374 | ₩69,374 | ₩68,731 | ₩69,173 | -0.29% | 2.6천 |
|---|
| 2026.01.28 | ₩68,986 | ₩69,053 | ₩68,939 | ₩68,939 | -0.07% | 800 |
|---|
| 2026.01.27 | ₩68,169 | ₩68,812 | ₩68,169 | ₩68,705 | +0.79% | 3.1천 |
|---|
| 2026.01.26 | ₩67,915 | ₩68,022 | ₩67,832 | ₩67,832 | -0.12% | 2.3천 |
|---|
| 2026.01.23 | ₩67,931 | ₩67,931 | ₩67,629 | ₩67,629 | -0.44% | 600 |
|---|
| 2026.01.22 | ₩68,490 | ₩68,490 | ₩67,944 | ₩67,944 | -0.80% | 2.4천 |
|---|
| 2026.01.21 | ₩68,169 | ₩68,223 | ₩67,821 | ₩67,829 | -0.50% | 1.9천 |
|---|
| 2026.01.20 | ₩67,311 | ₩67,311 | ₩66,482 | ₩66,529 | -1.16% | 1.1천 |
|---|
| 2026.01.16 | ₩68,050 | ₩68,243 | ₩68,050 | ₩68,166 | +0.17% | 1.1천 |
|---|
| 2026.01.15 | ₩68,356 | ₩68,664 | ₩68,106 | ₩68,106 | -0.37% | 4.4천 |
|---|
| 2026.01.14 | ₩66,817 | ₩67,087 | ₩66,683 | ₩67,087 | +0.40% | 1.9천 |
|---|
| 2026.01.13 | ₩67,901 | ₩67,901 | ₩67,794 | ₩67,794 | -0.16% | 1.6천 |
|---|
| 2026.01.12 | ₩66,442 | ₩67,526 | ₩66,442 | ₩67,506 | +1.60% | 1.2천 |
|---|
| 2026.01.09 | ₩66,951 | ₩67,125 | ₩66,951 | ₩66,956 | +0.01% | 1천 |
|---|
| 2026.01.08 | ₩65,926 | ₩65,926 | ₩65,478 | ₩65,850 | -0.12% | 2.5천 |
|---|
| 2026.01.07 | ₩66,889 | ₩67,084 | ₩66,709 | ₩66,713 | -0.26% | 6.1천 |
|---|
| 2026.01.06 | ₩66,948 | ₩67,258 | ₩66,948 | ₩67,197 | +0.37% | 1.4천 |
|---|
| 2026.01.05 | ₩66,697 | ₩66,736 | ₩66,375 | ₩66,509 | -0.28% | 4.8천 |
|---|
| 2026.01.02 | ₩66,160 | ₩66,160 | ₩65,772 | ₩66,023 | -0.21% | 5.2만 |
|---|
| 2025.12.31 | ₩65,618 | ₩65,645 | ₩65,089 | ₩65,089 | -0.81% | 3.5천 |
|---|
| 2025.12.30 | ₩66,040 | ₩66,040 | ₩65,838 | ₩65,838 | -0.31% | 400 |
|---|
| 2025.12.29 | ₩65,960 | ₩66,102 | ₩65,960 | ₩66,013 | +0.08% | 1.1천 |
|---|
| 2025.12.26 | ₩66,495 | ₩66,543 | ₩66,495 | ₩66,543 | +0.07% | 300 |
|---|
| 2025.12.24 | ₩66,254 | ₩66,636 | ₩66,254 | ₩66,636 | +0.58% | 1.8천 |
|---|
| 2025.12.23 | ₩65,906 | ₩66,455 | ₩65,906 | ₩66,404 | +0.76% | 1천 |
|---|
| 2025.12.22 | ₩65,799 | ₩66,147 | ₩65,799 | ₩66,095 | +0.45% | 3.3천 |
|---|
| 2025.12.19 | ₩65,116 | ₩65,491 | ₩65,116 | ₩65,432 | +0.49% | 1.5천 |
|---|
| 2025.12.18 | ₩63,991 | ₩64,413 | ₩63,991 | ₩64,114 | +0.19% | 3.9천 |
|---|
| 2025.12.17 | ₩62,920 | ₩62,920 | ₩62,826 | ₩62,826 | -0.15% | 900 |
|---|
| 2025.12.16 | ₩64,473 | ₩64,792 | ₩64,192 | ₩64,792 | +0.49% | 900 |
|---|
| 2025.12.15 | ₩64,862 | ₩64,862 | ₩64,580 | ₩64,580 | -0.43% | 3.7천 |
|---|
| 2025.12.12 | ₩65,855 | ₩65,855 | ₩64,337 | ₩64,583 | -1.93% | 3.9천 |
|---|
| 2025.12.11 | ₩65,571 | ₩66,363 | ₩65,571 | ₩66,363 | +1.21% | 7천 |
|---|
| 2025.12.10 | ₩65,732 | ₩66,493 | ₩65,732 | ₩66,493 | +1.16% | 8.5천 |
|---|
| 2025.12.09 | ₩65,834 | ₩65,919 | ₩65,719 | ₩65,744 | -0.14% | 2.8천 |
|---|
| 2025.12.08 | ₩65,518 | ₩65,542 | ₩65,451 | ₩65,542 | +0.04% | 4천 |
|---|
| 2025.12.05 | ₩65,451 | ₩65,458 | ₩65,411 | ₩65,458 | +0.01% | 3.2천 |
|---|
| 2025.12.04 | ₩65,170 | ₩65,215 | ₩65,103 | ₩65,188 | +0.03% | 2.2천 |
|---|
| 2025.12.03 | ₩64,272 | ₩64,674 | ₩64,179 | ₩64,595 | +0.50% | 1.9천 |
|---|
| 2025.12.02 | ₩64,755 | ₩64,862 | ₩64,085 | ₩64,599 | -0.24% | 4.2천 |
|---|
| 2025.12.01 | ₩64,313 | ₩64,647 | ₩64,002 | ₩64,279 | -0.05% | 2.4만 |
|---|
| 2025.11.28 | ₩64,527 | ₩64,795 | ₩64,527 | ₩64,785 | +0.40% | 1.5천 |
|---|
| 2025.11.26 | ₩63,965 | ₩64,460 | ₩63,898 | ₩64,460 | +0.77% | 900 |
|---|
| 2025.11.25 | ₩62,733 | ₩63,421 | ₩62,733 | ₩63,421 | +1.10% | 600 |
|---|
| 2025.11.24 | ₩61,862 | ₩63,122 | ₩61,862 | ₩63,122 | +2.04% | 1천 |
|---|
| 2025.11.21 | ₩60,979 | ₩60,992 | ₩60,829 | ₩60,829 | -0.25% | 1.1천 |
|---|
| 2025.11.20 | ₩64,768 | ₩64,768 | ₩60,791 | ₩60,839 | -6.07% | 5천 |
|---|
| 2025.11.19 | ₩62,599 | ₩63,189 | ₩62,599 | ₩63,189 | +0.94% | 4.5천 |
|---|
| 2025.11.18 | ₩62,647 | ₩63,108 | ₩62,185 | ₩62,548 | -0.16% | 2.3만 |
|---|
| 2025.11.17 | ₩63,456 | ₩64,206 | ₩63,053 | ₩63,053 | -0.64% | 2.2천 |
|---|
| 2025.11.14 | ₩62,371 | ₩64,299 | ₩62,318 | ₩63,639 | +2.03% | 9.3천 |
|---|
| 2025.11.13 | ₩64,674 | ₩65,129 | ₩63,034 | ₩63,429 | -1.93% | 1.9만 |
|---|
| 2025.11.12 | ₩66,308 | ₩66,308 | ₩65,638 | ₩65,743 | -0.85% | 1.5만 |
|---|
| 2025.11.11 | ₩66,160 | ₩66,160 | ₩65,518 | ₩65,761 | -0.60% | 3.4만 |
|---|
| 2025.11.10 | ₩66,482 | ₩66,775 | ₩66,134 | ₩66,775 | +0.44% | 1.2천 |
|---|
| 2025.11.07 | ₩64,286 | ₩64,921 | ₩63,362 | ₩64,921 | +0.99% | 9.3천 |
|---|
| 2025.11.06 | ₩65,571 | ₩65,792 | ₩65,036 | ₩65,046 | -0.80% | 1만 |
|---|
| 2025.11.05 | ₩65,786 | ₩67,096 | ₩65,786 | ₩66,509 | +1.10% | 6.1천 |
|---|
| 2025.11.04 | ₩65,893 | ₩66,442 | ₩65,755 | ₩65,755 | -0.21% | 10.2만 |
|---|
| 2025.11.03 | ₩67,955 | ₩68,129 | ₩67,903 | ₩67,903 | -0.08% | 7.7천 |
|---|
| 2025.10.31 | ₩68,089 | ₩68,196 | ₩67,741 | ₩67,770 | -0.47% | 1.2천 |
|---|
| 2025.10.30 | ₩67,794 | ₩67,955 | ₩67,526 | ₩67,549 | -0.36% | 4.1천 |
|---|
| 2025.10.29 | ₩68,290 | ₩68,986 | ₩68,290 | ₩68,865 | +0.84% | 3.2천 |
|---|
| 2025.10.28 | ₩67,513 | ₩67,841 | ₩67,433 | ₩67,746 | +0.35% | 3.2천 |
|---|
| 2025.10.27 | ₩66,951 | ₩67,483 | ₩66,937 | ₩67,483 | +0.80% | 5.2천 |
|---|
| 2025.10.24 | ₩66,375 | ₩66,736 | ₩66,375 | ₩66,586 | +0.32% | 3.5천 |
|---|
| 2025.10.23 | ₩65,277 | ₩65,732 | ₩65,277 | ₩65,634 | +0.55% | 3.5천 |
|---|
| 2025.10.22 | ₩64,982 | ₩64,982 | ₩63,643 | ₩64,412 | -0.88% | 3천 |
|---|
| 2025.10.21 | ₩65,510 | ₩65,658 | ₩65,510 | ₩65,546 | +0.06% | 1천 |
|---|
| 2025.10.20 | ₩66,160 | ₩66,160 | ₩65,906 | ₩65,996 | -0.25% | 2.9천 |
|---|
| 2025.10.17 | ₩65,344 | ₩65,491 | ₩65,344 | ₩65,474 | +0.20% | 2.5천 |
|---|
| 2025.10.16 | ₩65,986 | ₩66,402 | ₩65,867 | ₩65,867 | -0.18% | 5.2천 |
|---|
| 2025.10.15 | ₩65,786 | ₩66,120 | ₩65,786 | ₩65,986 | +0.31% | 7.4천 |
|---|
| 2025.10.14 | ₩64,206 | ₩65,732 | ₩64,206 | ₩65,087 | +1.37% | 2.5천 |
|---|
| 2025.10.13 | ₩65,504 | ₩65,850 | ₩65,504 | ₩65,850 | +0.53% | 4.6천 |
|---|
| 2025.10.10 | ₩66,743 | ₩66,743 | ₩63,995 | ₩63,995 | -4.12% | 2.2천 |
|---|