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 | ₩84,568 | ₩84,837 | ₩84,542 | ₩84,837 | +0.32% | 1.2천 |
| 2026.10.08 | ₩84,756 | ₩84,850 | ₩83,393 | ₩83,556 | -1.42% | 2.2천 |
| 2026.10.07 | ₩84,971 | ₩85,380 | ₩84,702 | ₩85,380 | +0.48% | 1천 |
| 2026.10.06 | ₩85,910 | ₩86,071 | ₩85,910 | ₩85,963 | +0.06% | 1.9천 |
| 2026.10.05 | ₩84,367 | ₩84,985 | ₩84,367 | ₩84,810 | +0.52% | 8.4천 |
| 2026.10.02 | ₩84,246 | ₩84,468 | ₩84,220 | ₩84,220 | -0.03% | 6.5천 |
| 2026.10.01 | ₩82,100 | ₩83,254 | ₩82,100 | ₩83,254 | +1.41% | 9.4천 |
| 2026.09.30 | ₩81,953 | ₩81,953 | ₩81,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,953 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩82,107 | ₩82,119 | ₩82,107 | ₩82,119 | +0.01% | 400 |
|---|
| 2026.09.28 | ₩82,141 | ₩82,141 | ₩81,644 | ₩81,770 | -0.45% | 600 |
|---|
| 2026.09.25 | ₩82,114 | ₩82,778 | ₩82,114 | ₩82,531 | +0.51% | 3.9천 |
|---|
| 2026.09.24 | ₩81,470 | ₩82,362 | ₩81,054 | ₩82,120 | +0.80% | 1.8만 |
|---|
| 2026.09.23 | ₩82,047 | ₩82,302 | ₩82,047 | ₩82,209 | +0.20% | 6.3천 |
|---|
| 2026.09.22 | ₩81,832 | ₩82,518 | ₩81,832 | ₩82,518 | +0.84% | 1.5천 |
|---|
| 2026.09.21 | ₩81,846 | ₩82,181 | ₩80,987 | ₩82,181 | +0.41% | 3.7천 |
|---|
| 2026.09.18 | ₩79,847 | ₩80,355 | ₩79,646 | ₩80,355 | +0.64% | 1.3천 |
|---|
| 2026.09.17 | ₩79,002 | ₩79,585 | ₩79,002 | ₩79,369 | +0.47% | 5.8천 |
|---|
| 2026.09.16 | ₩78,023 | ₩78,506 | ₩77,637 | ₩77,637 | -0.50% | 1.8천 |
|---|
| 2026.09.15 | ₩77,714 | ₩77,714 | ₩77,003 | ₩77,085 | -0.81% | 2.5천 |
|---|
| 2026.09.14 | ₩76,708 | ₩77,714 | ₩76,708 | ₩77,111 | +0.52% | 1.5천 |
|---|
| 2026.09.11 | ₩79,565 | ₩79,579 | ₩79,565 | ₩79,579 | +0.02% | 500 |
|---|
| 2026.09.10 | ₩78,854 | ₩78,854 | ₩78,174 | ₩78,174 | -0.86% | 1.2천 |
|---|
| 2026.09.09 | ₩80,477 | ₩80,571 | ₩79,909 | ₩79,909 | -0.71% | 1.2천 |
|---|
| 2026.09.08 | ₩80,102 | ₩80,665 | ₩79,901 | ₩80,143 | +0.05% | 1천 |
|---|
| 2026.09.04 | ₩79,056 | ₩79,210 | ₩79,056 | ₩79,210 | +0.20% | 1천 |
|---|
| 2026.09.03 | ₩77,057 | ₩77,850 | ₩77,057 | ₩77,850 | +1.03% | 5.7천 |
|---|
| 2026.09.02 | ₩75,917 | ₩76,889 | ₩75,917 | ₩76,889 | +1.28% | 600 |
|---|
| 2026.09.01 | ₩76,420 | ₩76,621 | ₩76,400 | ₩76,621 | +0.26% | 1.2천 |
|---|
| 2026.08.31 | ₩77,392 | ₩77,755 | ₩77,138 | ₩77,633 | +0.31% | 5.6천 |
|---|
| 2026.08.28 | ₩78,761 | ₩78,761 | ₩77,226 | ₩77,226 | -1.95% | 3.3천 |
|---|
| 2026.08.27 | ₩78,720 | ₩78,868 | ₩78,372 | ₩78,867 | +0.19% | 3.2천 |
|---|
| 2026.08.26 | ₩76,534 | ₩78,063 | ₩76,534 | ₩77,983 | +1.89% | 1.4천 |
|---|
| 2026.08.25 | ₩77,299 | ₩77,299 | ₩77,164 | ₩77,174 | -0.16% | 1천 |
|---|
| 2026.08.24 | ₩77,916 | ₩77,916 | ₩76,106 | ₩76,507 | -1.81% | 2.4천 |
|---|
| 2026.08.21 | ₩77,862 | ₩78,138 | ₩77,862 | ₩78,138 | +0.35% | 4.4천 |
|---|
| 2026.08.20 | ₩78,278 | ₩78,278 | ₩77,607 | ₩77,650 | -0.80% | 1.4천 |
|---|
| 2026.08.19 | ₩78,801 | ₩78,868 | ₩78,258 | ₩78,677 | -0.16% | 3.6천 |
|---|
| 2026.08.18 | ₩78,720 | ₩79,178 | ₩78,586 | ₩79,178 | +0.58% | 1.7천 |
|---|
| 2026.08.17 | ₩81,001 | ₩81,832 | ₩81,001 | ₩81,630 | +0.78% | 2천 |
|---|
| 2026.08.14 | ₩80,558 | ₩81,001 | ₩80,544 | ₩80,680 | +0.15% | 2.1천 |
|---|
| 2026.08.13 | ₩80,196 | ₩80,960 | ₩80,169 | ₩80,523 | +0.41% | 2.3천 |
|---|
| 2026.08.12 | ₩79,458 | ₩80,102 | ₩79,257 | ₩79,985 | +0.66% | 2천 |
|---|
| 2026.08.11 | ₩77,949 | ₩78,009 | ₩77,862 | ₩78,009 | +0.08% | 2.4천 |
|---|
| 2026.08.10 | ₩78,130 | ₩78,130 | ₩77,653 | ₩77,653 | -0.61% | 300 |
|---|
| 2026.08.07 | ₩76,118 | ₩77,455 | ₩76,118 | ₩77,254 | +1.49% | 1.9천 |
|---|
| 2026.08.06 | ₩76,454 | ₩77,634 | ₩76,454 | ₩77,151 | +0.91% | 800 |
|---|
| 2026.08.05 | ₩79,612 | ₩79,612 | ₩77,768 | ₩77,768 | -2.32% | 2.2천 |
|---|
| 2026.08.04 | ₩77,607 | ₩79,391 | ₩77,540 | ₩79,081 | +1.90% | 7천 |
|---|
| 2026.08.03 | ₩74,482 | ₩76,011 | ₩74,482 | ₩76,011 | +2.05% | 1.7천 |
|---|
| 2026.07.31 | ₩77,057 | ₩77,366 | ₩75,544 | ₩75,544 | -1.96% | 1.4천 |
|---|
| 2026.07.30 | ₩74,267 | ₩74,884 | ₩74,267 | ₩74,844 | +0.78% | 3.1천 |
|---|
| 2026.07.29 | ₩71,665 | ₩71,665 | ₩70,828 | ₩70,828 | -1.17% | 700 |
|---|
| 2026.07.28 | ₩75,126 | ₩75,126 | ₩71,558 | ₩72,943 | -2.90% | 5.9천 |
|---|
| 2026.07.27 | ₩75,461 | ₩75,713 | ₩73,999 | ₩75,713 | +0.33% | 4.4천 |
|---|
| 2026.07.24 | ₩78,439 | ₩78,439 | ₩76,895 | ₩76,895 | -1.97% | 2.8천 |
|---|
| 2026.07.23 | ₩78,707 | ₩78,707 | ₩78,667 | ₩78,667 | -0.05% | 600 |
|---|
| 2026.07.22 | ₩79,699 | ₩79,699 | ₩79,112 | ₩79,112 | -0.74% | 1.6천 |
|---|
| 2026.07.21 | ₩78,640 | ₩79,498 | ₩78,640 | ₩79,308 | +0.85% | 4.2천 |
|---|
| 2026.07.20 | ₩77,097 | ₩77,520 | ₩76,376 | ₩76,376 | -0.94% | 2천 |
|---|
| 2026.07.17 | ₩74,361 | ₩77,071 | ₩74,261 | ₩76,703 | +3.15% | 7.6천 |
|---|
| 2026.07.16 | ₩76,561 | ₩76,561 | ₩76,172 | ₩76,427 | -0.18% | 15만 |
|---|
| 2026.07.15 | ₩81,497 | ₩81,497 | ₩77,097 | ₩78,693 | -3.44% | 2.7천 |
|---|
| 2026.07.14 | ₩80,491 | ₩81,042 | ₩80,343 | ₩81,042 | +0.68% | 1.4천 |
|---|
| 2026.07.13 | ₩78,935 | ₩79,324 | ₩78,935 | ₩79,324 | +0.49% | 500 |
|---|
| 2026.07.10 | ₩80,585 | ₩80,712 | ₩80,504 | ₩80,504 | -0.10% | 800 |
|---|
| 2026.07.09 | ₩81,376 | ₩81,698 | ₩80,693 | ₩80,693 | -0.84% | 3.6천 |
|---|
| 2026.07.08 | ₩78,566 | ₩78,829 | ₩77,406 | ₩78,829 | +0.33% | 2.2천 |
|---|
| 2026.07.07 | ₩77,889 | ₩77,889 | ₩76,977 | ₩77,772 | -0.15% | 3.8천 |
|---|
| 2026.07.06 | ₩79,659 | ₩81,939 | ₩79,659 | ₩80,245 | +0.74% | 8천 |
|---|
| 2026.07.02 | ₩81,899 | ₩81,899 | ₩78,056 | ₩78,893 | -3.67% | 6.6천 |
|---|
| 2026.07.01 | ₩83,777 | ₩83,965 | ₩82,167 | ₩82,296 | -1.77% | 3.5천 |
|---|
| 2026.06.30 | ₩85,629 | ₩86,433 | ₩85,629 | ₩86,229 | +0.70% | 3.4천 |
|---|
| 2026.06.29 | ₩82,127 | ₩84,582 | ₩81,564 | ₩84,473 | +2.86% | 4.4천 |
|---|
| 2026.06.26 | ₩82,570 | ₩82,583 | ₩81,706 | ₩81,706 | -1.05% | 4.7천 |
|---|
| 2026.06.25 | ₩85,588 | ₩85,588 | ₩82,892 | ₩84,961 | -0.73% | 7.8천 |
|---|
| 2026.06.24 | ₩82,530 | ₩82,530 | ₩81,229 | ₩82,047 | -0.59% | 3.8천 |
|---|
| 2026.06.23 | ₩82,006 | ₩82,905 | ₩81,899 | ₩82,661 | +0.80% | 5.5천 |
|---|
| 2026.06.22 | ₩85,735 | ₩86,403 | ₩85,547 | ₩86,403 | +0.78% | 2.8천 |
|---|
| 2026.06.18 | ₩85,172 | ₩85,172 | ₩84,407 | ₩84,458 | -0.84% | 2천 |
|---|
| 2026.06.17 | ₩83,053 | ₩83,978 | ₩82,704 | ₩82,771 | -0.34% | 8.3천 |
|---|
| 2026.06.16 | ₩83,737 | ₩83,737 | ₩82,271 | ₩82,271 | -1.75% | 2.2천 |
|---|
| 2026.06.15 | ₩83,857 | ₩84,018 | ₩83,549 | ₩83,737 | -0.14% | 3.2천 |
|---|
| 2026.06.12 | ₩80,303 | ₩82,053 | ₩80,155 | ₩81,675 | +1.71% | 5.8천 |
|---|
| 2026.06.11 | ₩77,567 | ₩79,927 | ₩77,198 | ₩79,898 | +3.01% | 8.7천 |
|---|
| 2026.06.10 | ₩76,762 | ₩77,969 | ₩75,847 | ₩75,847 | -1.19% | 1.6천 |
|---|
| 2026.06.09 | ₩80,531 | ₩80,531 | ₩75,709 | ₩77,702 | -3.51% | 7.8천 |
|---|
| 2026.06.08 | ₩78,948 | ₩79,565 | ₩78,385 | ₩79,011 | +0.08% | 4.7천 |
|---|
| 2026.06.05 | ₩79,565 | ₩80,182 | ₩77,253 | ₩77,253 | -2.91% | 2.5천 |
|---|
| 2026.06.04 | ₩80,692 | ₩83,214 | ₩80,692 | ₩82,602 | +2.37% | 6.9천 |
|---|
| 2026.06.03 | ₩82,892 | ₩83,696 | ₩82,536 | ₩83,412 | +0.63% | 4천 |
|---|
| 2026.06.02 | ₩81,778 | ₩82,571 | ₩81,778 | ₩82,571 | +0.97% | 6.9천 |
|---|
| 2026.06.01 | ₩80,477 | ₩81,336 | ₩80,330 | ₩81,229 | +0.93% | 5.4천 |
|---|
| 2026.05.29 | ₩81,081 | ₩81,081 | ₩80,410 | ₩80,410 | -0.83% | 800 |
|---|
| 2026.05.28 | ₩79,297 | ₩80,249 | ₩79,297 | ₩79,954 | +0.83% | 1.1만 |
|---|
| 2026.05.27 | ₩80,303 | ₩80,598 | ₩79,431 | ₩79,807 | -0.62% | 4.6천 |
|---|
| 2026.05.26 | ₩79,096 | ₩80,384 | ₩79,096 | ₩80,291 | +1.51% | 3천 |
|---|
| 2026.05.22 | ₩77,862 | ₩78,318 | ₩77,855 | ₩78,003 | +0.18% | 2.4천 |
|---|
| 2026.05.21 | ₩77,111 | ₩77,164 | ₩76,829 | ₩77,164 | +0.07% | 2.7천 |
|---|
| 2026.05.20 | ₩76,601 | ₩76,601 | ₩76,480 | ₩76,542 | -0.08% | 1.1천 |
|---|
| 2026.05.19 | ₩75,273 | ₩75,837 | ₩74,723 | ₩75,234 | -0.05% | 4.9천 |
|---|
| 2026.05.18 | ₩76,641 | ₩76,641 | ₩75,179 | ₩75,812 | -1.08% | 3천 |
|---|
| 2026.05.15 | ₩77,500 | ₩77,500 | ₩76,990 | ₩77,017 | -0.62% | 1.2천 |
|---|
| 2026.05.14 | ₩78,841 | ₩79,261 | ₩78,841 | ₩79,261 | +0.53% | 2.1천 |
|---|
| 2026.05.13 | ₩78,761 | ₩78,774 | ₩78,170 | ₩78,460 | -0.38% | 3.3천 |
|---|
| 2026.05.12 | ₩78,103 | ₩78,197 | ₩76,319 | ₩78,007 | -0.12% | 5.2천 |
|---|
| 2026.05.11 | ₩78,331 | ₩79,203 | ₩78,331 | ₩78,778 | +0.57% | 5.4천 |
|---|
| 2026.05.08 | ₩77,299 | ₩77,728 | ₩77,299 | ₩77,524 | +0.29% | 3천 |
|---|
| 2026.05.07 | ₩77,942 | ₩77,942 | ₩75,729 | ₩75,912 | -2.61% | 4.9천 |
|---|
| 2026.05.06 | ₩76,722 | ₩77,671 | ₩76,722 | ₩77,671 | +1.24% | 2.4천 |
|---|
| 2026.05.05 | ₩75,220 | ₩76,226 | ₩75,193 | ₩75,651 | +0.57% | 7.3천 |
|---|
| 2026.05.04 | ₩74,924 | ₩75,139 | ₩74,240 | ₩74,372 | -0.74% | 1.2만 |
|---|
| 2026.05.01 | ₩74,683 | ₩74,857 | ₩74,629 | ₩74,629 | -0.07% | 1.1만 |
|---|
| 2026.04.30 | ₩73,849 | ₩74,455 | ₩73,811 | ₩74,409 | +0.76% | 2.3천 |
|---|
| 2026.04.29 | ₩72,899 | ₩73,053 | ₩72,698 | ₩72,906 | +0.01% | 900 |
|---|
| 2026.04.28 | ₩72,577 | ₩72,902 | ₩72,577 | ₩72,902 | +0.45% | 1.2천 |
|---|
| 2026.04.27 | ₩73,892 | ₩74,181 | ₩73,704 | ₩74,181 | +0.39% | 4.1만 |
|---|
| 2026.04.24 | ₩73,771 | ₩74,140 | ₩73,771 | ₩74,024 | +0.34% | 2천 |
|---|
| 2026.04.23 | ₩73,141 | ₩73,141 | ₩71,893 | ₩72,556 | -0.80% | 2.1천 |
|---|
| 2026.04.22 | ₩72,202 | ₩72,591 | ₩72,202 | ₩72,591 | +0.54% | 2.2천 |
|---|
| 2026.04.21 | ₩72,094 | ₩72,094 | ₩71,772 | ₩71,826 | -0.37% | 1.3천 |
|---|
| 2026.04.20 | ₩72,443 | ₩72,443 | ₩72,269 | ₩72,373 | -0.10% | 900 |
|---|
| 2026.04.17 | ₩72,430 | ₩73,006 | ₩72,430 | ₩72,719 | +0.40% | 4.6천 |
|---|
| 2026.04.16 | ₩71,343 | ₩71,446 | ₩71,129 | ₩71,446 | +0.14% | 1.9천 |
|---|
| 2026.04.15 | ₩71,088 | ₩71,299 | ₩71,021 | ₩71,299 | +0.30% | 1.3천 |
|---|
| 2026.04.14 | ₩70,713 | ₩71,337 | ₩70,424 | ₩71,337 | +0.88% | 2.6천 |
|---|
| 2026.04.13 | ₩69,828 | ₩70,152 | ₩69,828 | ₩70,152 | +0.46% | 1.4천 |
|---|
| 2026.04.10 | ₩69,613 | ₩69,613 | ₩69,170 | ₩69,170 | -0.64% | 2.8천 |
|---|
| 2026.04.09 | ₩68,567 | ₩69,090 | ₩68,567 | ₩69,058 | +0.72% | 4.9천 |
|---|
| 2026.04.08 | ₩68,272 | ₩68,567 | ₩67,722 | ₩68,356 | +0.12% | 1.7천 |
|---|
| 2026.04.07 | ₩65,334 | ₩65,334 | ₩65,334 | ₩65,334 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩64,597 | ₩64,788 | ₩64,597 | ₩64,788 | +0.30% | 1.3천 |
|---|
| 2026.04.02 | ₩64,114 | ₩64,555 | ₩64,114 | ₩64,555 | +0.69% | 1.5만 |
|---|
| 2026.04.01 | ₩64,623 | ₩65,180 | ₩64,610 | ₩64,610 | -0.02% | 1.7천 |
|---|
| 2026.03.31 | ₩61,646 | ₩63,236 | ₩61,632 | ₩63,236 | +2.58% | 8.1천 |
|---|
| 2026.03.30 | ₩61,163 | ₩61,163 | ₩60,748 | ₩60,748 | -0.68% | 500 |
|---|
| 2026.03.27 | ₩61,941 | ₩62,039 | ₩61,941 | ₩62,039 | +0.16% | 3.2천 |
|---|
| 2026.03.26 | ₩64,047 | ₩64,194 | ₩62,746 | ₩62,758 | -2.01% | 2.1천 |
|---|
| 2026.03.25 | ₩65,509 | ₩65,623 | ₩65,287 | ₩65,287 | -0.34% | 700 |
|---|
| 2026.03.24 | ₩64,476 | ₩65,267 | ₩64,476 | ₩64,959 | +0.75% | 2.8천 |
|---|
| 2026.03.23 | ₩64,597 | ₩65,596 | ₩64,597 | ₩64,877 | +0.43% | 3.1천 |
|---|
| 2026.03.20 | ₩65,522 | ₩65,522 | ₩63,654 | ₩63,654 | -2.85% | 3.5천 |
|---|
| 2026.03.19 | ₩65,026 | ₩65,911 | ₩65,026 | ₩65,644 | +0.95% | 1.4천 |
|---|
| 2026.03.18 | ₩66,186 | ₩66,233 | ₩65,586 | ₩65,586 | -0.91% | 1.3천 |
|---|
| 2026.03.17 | ₩66,193 | ₩66,354 | ₩66,166 | ₩66,327 | +0.20% | 3.8천 |
|---|
| 2026.03.16 | ₩66,126 | ₩66,152 | ₩65,761 | ₩66,048 | -0.12% | 800 |
|---|
| 2026.03.13 | ₩65,106 | ₩65,307 | ₩65,039 | ₩65,113 | +0.01% | 3.9천 |
|---|
| 2026.03.12 | ₩65,602 | ₩65,763 | ₩65,538 | ₩65,538 | -0.10% | 1.1천 |
|---|
| 2026.03.11 | ₩66,930 | ₩66,930 | ₩66,582 | ₩66,718 | -0.32% | 500 |
|---|
| 2026.03.10 | ₩66,971 | ₩66,984 | ₩66,765 | ₩66,765 | -0.31% | 5.6천 |
|---|
| 2026.03.09 | ₩64,167 | ₩66,555 | ₩64,167 | ₩66,555 | +3.72% | 1.6천 |
|---|
| 2026.03.06 | ₩65,053 | ₩65,214 | ₩65,026 | ₩65,093 | +0.06% | 2.2천 |
|---|
| 2026.03.05 | ₩66,273 | ₩66,688 | ₩66,233 | ₩66,688 | +0.63% | 4.7천 |
|---|
| 2026.03.04 | ₩67,212 | ₩67,628 | ₩67,185 | ₩67,542 | +0.49% | 2.3천 |
|---|
| 2026.03.03 | ₩66,240 | ₩67,132 | ₩66,240 | ₩66,835 | +0.90% | 2.3천 |
|---|
| 2026.03.02 | ₩67,400 | ₩68,553 | ₩67,400 | ₩68,317 | +1.36% | 3천 |
|---|
| 2026.02.27 | ₩67,963 | ₩68,312 | ₩67,963 | ₩68,312 | +0.51% | 500 |
|---|
| 2026.02.26 | ₩68,272 | ₩68,979 | ₩68,138 | ₩68,979 | +1.04% | 4천 |
|---|
| 2026.02.25 | ₩69,492 | ₩69,908 | ₩69,492 | ₩69,908 | +0.60% | 800 |
|---|
| 2026.02.24 | ₩68,797 | ₩68,956 | ₩68,797 | ₩68,907 | +0.16% | 900 |
|---|
| 2026.02.23 | ₩69,439 | ₩69,439 | ₩68,171 | ₩68,171 | -1.83% | 1.4천 |
|---|
| 2026.02.20 | ₩68,527 | ₩69,425 | ₩68,527 | ₩69,225 | +1.02% | 1천 |
|---|
| 2026.02.19 | ₩68,567 | ₩68,741 | ₩68,453 | ₩68,741 | +0.25% | 1.5천 |
|---|
| 2026.02.18 | ₩68,848 | ₩69,157 | ₩68,687 | ₩68,961 | +0.16% | 1.6천 |
|---|
| 2026.02.17 | ₩67,990 | ₩68,969 | ₩67,990 | ₩68,522 | +0.78% | 2.8천 |
|---|
| 2026.02.13 | ₩68,915 | ₩68,915 | ₩68,364 | ₩68,364 | -0.80% | 1천 |
|---|
| 2026.02.12 | ₩69,693 | ₩69,693 | ₩68,030 | ₩68,030 | -2.39% | 3.8천 |
|---|
| 2026.02.11 | ₩69,908 | ₩69,908 | ₩69,036 | ₩69,036 | -1.25% | 2.8천 |
|---|
| 2026.02.10 | ₩69,211 | ₩69,211 | ₩68,728 | ₩68,862 | -0.50% | 2.3천 |
|---|
| 2026.02.09 | ₩68,996 | ₩69,613 | ₩68,996 | ₩69,439 | +0.64% | 2.6천 |
|---|
| 2026.02.06 | ₩66,528 | ₩68,504 | ₩66,528 | ₩68,504 | +2.97% | 2.4천 |
|---|
| 2026.02.05 | ₩65,307 | ₩65,978 | ₩64,838 | ₩65,535 | +0.35% | 5.2천 |
|---|
| 2026.02.04 | ₩67,353 | ₩67,494 | ₩65,294 | ₩66,649 | -1.05% | 3.9만 |
|---|
| 2026.02.03 | ₩69,063 | ₩69,063 | ₩67,695 | ₩68,303 | -1.10% | 3.8천 |
|---|
| 2026.02.02 | ₩67,574 | ₩69,003 | ₩67,574 | ₩68,667 | +1.62% | 4.9만 |
|---|
| 2026.01.30 | ₩68,620 | ₩68,942 | ₩68,030 | ₩68,030 | -0.86% | 3.7천 |
|---|
| 2026.01.29 | ₩69,492 | ₩69,492 | ₩68,848 | ₩69,291 | -0.29% | 2.6천 |
|---|
| 2026.01.28 | ₩69,103 | ₩69,170 | ₩69,056 | ₩69,056 | -0.07% | 800 |
|---|
| 2026.01.27 | ₩68,285 | ₩68,929 | ₩68,285 | ₩68,822 | +0.79% | 3.1천 |
|---|
| 2026.01.26 | ₩68,030 | ₩68,138 | ₩67,947 | ₩67,947 | -0.12% | 2.3천 |
|---|
| 2026.01.23 | ₩68,046 | ₩68,046 | ₩67,745 | ₩67,745 | -0.44% | 600 |
|---|
| 2026.01.22 | ₩68,607 | ₩68,607 | ₩68,060 | ₩68,060 | -0.80% | 2.4천 |
|---|
| 2026.01.21 | ₩68,285 | ₩68,339 | ₩67,936 | ₩67,944 | -0.50% | 1.9천 |
|---|
| 2026.01.20 | ₩67,425 | ₩67,425 | ₩66,595 | ₩66,642 | -1.16% | 1.1천 |
|---|
| 2026.01.16 | ₩68,166 | ₩68,359 | ₩68,166 | ₩68,282 | +0.17% | 1.1천 |
|---|
| 2026.01.15 | ₩68,473 | ₩68,781 | ₩68,222 | ₩68,222 | -0.37% | 4.4천 |
|---|
| 2026.01.14 | ₩66,930 | ₩67,201 | ₩66,796 | ₩67,201 | +0.40% | 1.9천 |
|---|
| 2026.01.13 | ₩68,017 | ₩68,017 | ₩67,910 | ₩67,910 | -0.16% | 1.6천 |
|---|
| 2026.01.12 | ₩66,555 | ₩67,641 | ₩66,555 | ₩67,621 | +1.60% | 1.2천 |
|---|
| 2026.01.09 | ₩67,065 | ₩67,239 | ₩67,065 | ₩67,070 | +0.01% | 1천 |
|---|
| 2026.01.08 | ₩66,038 | ₩66,038 | ₩65,589 | ₩65,962 | -0.12% | 2.5천 |
|---|
| 2026.01.07 | ₩67,003 | ₩67,199 | ₩66,823 | ₩66,827 | -0.26% | 6.1천 |
|---|
| 2026.01.06 | ₩67,062 | ₩67,373 | ₩67,062 | ₩67,311 | +0.37% | 1.4천 |
|---|
| 2026.01.05 | ₩66,811 | ₩66,850 | ₩66,488 | ₩66,622 | -0.28% | 4.8천 |
|---|
| 2026.01.02 | ₩66,273 | ₩66,273 | ₩65,884 | ₩66,135 | -0.21% | 5.2만 |
|---|
| 2025.12.31 | ₩65,730 | ₩65,757 | ₩65,200 | ₩65,200 | -0.81% | 3.5천 |
|---|
| 2025.12.30 | ₩66,152 | ₩66,152 | ₩65,950 | ₩65,950 | -0.31% | 400 |
|---|
| 2025.12.29 | ₩66,072 | ₩66,214 | ₩66,072 | ₩66,126 | +0.08% | 1.1천 |
|---|
| 2025.12.26 | ₩66,608 | ₩66,657 | ₩66,608 | ₩66,657 | +0.07% | 300 |
|---|
| 2025.12.24 | ₩66,367 | ₩66,749 | ₩66,367 | ₩66,749 | +0.58% | 1.8천 |
|---|
| 2025.12.23 | ₩66,018 | ₩66,568 | ₩66,018 | ₩66,517 | +0.76% | 1천 |
|---|
| 2025.12.22 | ₩65,911 | ₩66,260 | ₩65,911 | ₩66,207 | +0.45% | 3.3천 |
|---|
| 2025.12.19 | ₩65,227 | ₩65,602 | ₩65,227 | ₩65,543 | +0.49% | 1.5천 |
|---|
| 2025.12.18 | ₩64,100 | ₩64,523 | ₩64,100 | ₩64,224 | +0.19% | 3.9천 |
|---|
| 2025.12.17 | ₩63,027 | ₩63,027 | ₩62,933 | ₩62,933 | -0.15% | 900 |
|---|
| 2025.12.16 | ₩64,583 | ₩64,902 | ₩64,301 | ₩64,902 | +0.49% | 900 |
|---|
| 2025.12.15 | ₩64,972 | ₩64,972 | ₩64,690 | ₩64,690 | -0.43% | 3.7천 |
|---|
| 2025.12.12 | ₩65,967 | ₩65,967 | ₩64,446 | ₩64,693 | -1.93% | 3.9천 |
|---|
| 2025.12.11 | ₩65,683 | ₩66,476 | ₩65,683 | ₩66,476 | +1.21% | 7천 |
|---|
| 2025.12.10 | ₩65,844 | ₩66,606 | ₩65,844 | ₩66,606 | +1.16% | 8.5천 |
|---|
| 2025.12.09 | ₩65,946 | ₩66,032 | ₩65,831 | ₩65,856 | -0.14% | 2.8천 |
|---|
| 2025.12.08 | ₩65,629 | ₩65,653 | ₩65,562 | ₩65,653 | +0.04% | 4천 |
|---|
| 2025.12.05 | ₩65,562 | ₩65,569 | ₩65,522 | ₩65,569 | +0.01% | 3.2천 |
|---|
| 2025.12.04 | ₩65,281 | ₩65,326 | ₩65,214 | ₩65,299 | +0.03% | 2.2천 |
|---|
| 2025.12.03 | ₩64,382 | ₩64,784 | ₩64,288 | ₩64,705 | +0.50% | 1.9천 |
|---|
| 2025.12.02 | ₩64,865 | ₩64,972 | ₩64,194 | ₩64,709 | -0.24% | 4.2천 |
|---|
| 2025.12.01 | ₩64,422 | ₩64,757 | ₩64,111 | ₩64,389 | -0.05% | 2.4만 |
|---|
| 2025.11.28 | ₩64,637 | ₩64,905 | ₩64,637 | ₩64,896 | +0.40% | 1.5천 |
|---|
| 2025.11.26 | ₩64,073 | ₩64,570 | ₩64,006 | ₩64,570 | +0.77% | 900 |
|---|
| 2025.11.25 | ₩62,839 | ₩63,529 | ₩62,839 | ₩63,529 | +1.10% | 600 |
|---|
| 2025.11.24 | ₩61,968 | ₩63,230 | ₩61,968 | ₩63,230 | +2.04% | 1천 |
|---|
| 2025.11.21 | ₩61,082 | ₩61,096 | ₩60,932 | ₩60,932 | -0.25% | 1.1천 |
|---|
| 2025.11.20 | ₩64,878 | ₩64,878 | ₩60,895 | ₩60,943 | -6.07% | 5천 |
|---|
| 2025.11.19 | ₩62,705 | ₩63,297 | ₩62,705 | ₩63,297 | +0.94% | 4.5천 |
|---|
| 2025.11.18 | ₩62,754 | ₩63,215 | ₩62,291 | ₩62,654 | -0.16% | 2.3만 |
|---|
| 2025.11.17 | ₩63,564 | ₩64,315 | ₩63,160 | ₩63,160 | -0.64% | 2.2천 |
|---|
| 2025.11.14 | ₩62,477 | ₩64,409 | ₩62,424 | ₩63,747 | +2.03% | 9.3천 |
|---|
| 2025.11.13 | ₩64,784 | ₩65,240 | ₩63,141 | ₩63,537 | -1.93% | 1.9만 |
|---|
| 2025.11.12 | ₩66,421 | ₩66,421 | ₩65,750 | ₩65,855 | -0.85% | 1.5만 |
|---|
| 2025.11.11 | ₩66,273 | ₩66,273 | ₩65,629 | ₩65,873 | -0.60% | 3.4만 |
|---|
| 2025.11.10 | ₩66,595 | ₩66,889 | ₩66,246 | ₩66,889 | +0.44% | 1.2천 |
|---|
| 2025.11.07 | ₩64,395 | ₩65,031 | ₩63,470 | ₩65,031 | +0.99% | 9.3천 |
|---|
| 2025.11.06 | ₩65,683 | ₩65,904 | ₩65,146 | ₩65,157 | -0.80% | 1만 |
|---|
| 2025.11.05 | ₩65,898 | ₩67,211 | ₩65,898 | ₩66,622 | +1.10% | 6.1천 |
|---|
| 2025.11.04 | ₩66,005 | ₩66,555 | ₩65,867 | ₩65,867 | -0.21% | 10.2만 |
|---|
| 2025.11.03 | ₩68,070 | ₩68,245 | ₩68,018 | ₩68,018 | -0.08% | 7.7천 |
|---|
| 2025.10.31 | ₩68,205 | ₩68,312 | ₩67,856 | ₩67,885 | -0.47% | 1.2천 |
|---|
| 2025.10.30 | ₩67,910 | ₩68,070 | ₩67,641 | ₩67,664 | -0.36% | 4.1천 |
|---|
| 2025.10.29 | ₩68,406 | ₩69,103 | ₩68,406 | ₩68,983 | +0.84% | 3.2천 |
|---|
| 2025.10.28 | ₩67,628 | ₩67,956 | ₩67,547 | ₩67,861 | +0.35% | 3.2천 |
|---|
| 2025.10.27 | ₩67,065 | ₩67,598 | ₩67,051 | ₩67,598 | +0.80% | 5.2천 |
|---|
| 2025.10.24 | ₩66,488 | ₩66,850 | ₩66,488 | ₩66,700 | +0.32% | 3.5천 |
|---|
| 2025.10.23 | ₩65,388 | ₩65,844 | ₩65,388 | ₩65,746 | +0.55% | 3.5천 |
|---|
| 2025.10.22 | ₩65,093 | ₩65,093 | ₩63,752 | ₩64,521 | -0.88% | 3천 |
|---|
| 2025.10.21 | ₩65,621 | ₩65,770 | ₩65,621 | ₩65,657 | +0.06% | 1천 |
|---|
| 2025.10.20 | ₩66,273 | ₩66,273 | ₩66,018 | ₩66,108 | -0.25% | 2.9천 |
|---|
| 2025.10.17 | ₩65,455 | ₩65,602 | ₩65,455 | ₩65,585 | +0.20% | 2.5천 |
|---|
| 2025.10.16 | ₩66,099 | ₩66,515 | ₩65,979 | ₩65,979 | -0.18% | 5.2천 |
|---|
| 2025.10.15 | ₩65,898 | ₩66,233 | ₩65,898 | ₩66,099 | +0.31% | 7.4천 |
|---|
| 2025.10.14 | ₩64,315 | ₩65,844 | ₩64,315 | ₩65,197 | +1.37% | 2.5천 |
|---|
| 2025.10.13 | ₩65,616 | ₩65,962 | ₩65,616 | ₩65,962 | +0.53% | 4.6천 |
|---|
| 2025.10.10 | ₩66,857 | ₩66,857 | ₩64,104 | ₩64,104 | -4.12% | 2.2천 |
|---|