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 | ₩84,561 | ₩84,829 | ₩84,534 | ₩84,829 | +0.32% | 1.2천 |
| 2026.10.08 | ₩84,749 | ₩84,842 | ₩83,386 | ₩83,548 | -1.42% | 2.2천 |
| 2026.10.07 | ₩84,963 | ₩85,372 | ₩84,695 | ₩85,372 | +0.48% | 1천 |
| 2026.10.06 | ₩85,902 | ₩86,063 | ₩85,902 | ₩85,956 | +0.06% | 1.9천 |
| 2026.10.05 | ₩84,360 | ₩84,978 | ₩84,360 | ₩84,802 | +0.52% | 8.4천 |
| 2026.10.02 | ₩84,239 | ₩84,460 | ₩84,212 | ₩84,212 | -0.03% | 6.5천 |
| 2026.10.01 | ₩82,093 | ₩83,246 | ₩82,093 | ₩83,246 | +1.41% | 9.4천 |
| 2026.09.30 | ₩81,945 | ₩81,945 | ₩81,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,945 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩82,100 | ₩82,112 | ₩82,100 | ₩82,112 | +0.01% | 400 |
|---|
| 2026.09.28 | ₩82,133 | ₩82,133 | ₩81,637 | ₩81,763 | -0.45% | 600 |
|---|
| 2026.09.25 | ₩82,106 | ₩82,770 | ₩82,106 | ₩82,524 | +0.51% | 3.9천 |
|---|
| 2026.09.24 | ₩81,463 | ₩82,355 | ₩81,047 | ₩82,113 | +0.80% | 1.8만 |
|---|
| 2026.09.23 | ₩82,039 | ₩82,294 | ₩82,039 | ₩82,202 | +0.20% | 6.3천 |
|---|
| 2026.09.22 | ₩81,825 | ₩82,510 | ₩81,825 | ₩82,510 | +0.84% | 1.5천 |
|---|
| 2026.09.21 | ₩81,838 | ₩82,173 | ₩80,980 | ₩82,173 | +0.41% | 3.7천 |
|---|
| 2026.09.18 | ₩79,840 | ₩80,348 | ₩79,639 | ₩80,348 | +0.64% | 1.3천 |
|---|
| 2026.09.17 | ₩78,995 | ₩79,578 | ₩78,995 | ₩79,362 | +0.47% | 5.8천 |
|---|
| 2026.09.16 | ₩78,016 | ₩78,499 | ₩77,630 | ₩77,630 | -0.50% | 1.8천 |
|---|
| 2026.09.15 | ₩77,707 | ₩77,707 | ₩76,997 | ₩77,078 | -0.81% | 2.5천 |
|---|
| 2026.09.14 | ₩76,702 | ₩77,707 | ₩76,702 | ₩77,104 | +0.52% | 1.5천 |
|---|
| 2026.09.11 | ₩79,558 | ₩79,572 | ₩79,558 | ₩79,572 | +0.02% | 500 |
|---|
| 2026.09.10 | ₩78,847 | ₩78,847 | ₩78,167 | ₩78,167 | -0.86% | 1.2천 |
|---|
| 2026.09.09 | ₩80,470 | ₩80,564 | ₩79,902 | ₩79,902 | -0.71% | 1.2천 |
|---|
| 2026.09.08 | ₩80,095 | ₩80,658 | ₩79,893 | ₩80,136 | +0.05% | 1천 |
|---|
| 2026.09.04 | ₩79,049 | ₩79,203 | ₩79,049 | ₩79,203 | +0.20% | 1천 |
|---|
| 2026.09.03 | ₩77,050 | ₩77,843 | ₩77,050 | ₩77,843 | +1.03% | 5.7천 |
|---|
| 2026.09.02 | ₩75,910 | ₩76,883 | ₩75,910 | ₩76,883 | +1.28% | 600 |
|---|
| 2026.09.01 | ₩76,413 | ₩76,614 | ₩76,393 | ₩76,614 | +0.26% | 1.2천 |
|---|
| 2026.08.31 | ₩77,386 | ₩77,748 | ₩77,131 | ₩77,626 | +0.31% | 5.6천 |
|---|
| 2026.08.28 | ₩78,754 | ₩78,754 | ₩77,219 | ₩77,219 | -1.95% | 3.3천 |
|---|
| 2026.08.27 | ₩78,713 | ₩78,861 | ₩78,365 | ₩78,859 | +0.19% | 3.2천 |
|---|
| 2026.08.26 | ₩76,527 | ₩78,056 | ₩76,527 | ₩77,976 | +1.89% | 1.4천 |
|---|
| 2026.08.25 | ₩77,292 | ₩77,292 | ₩77,158 | ₩77,167 | -0.16% | 1천 |
|---|
| 2026.08.24 | ₩77,909 | ₩77,909 | ₩76,099 | ₩76,500 | -1.81% | 2.4천 |
|---|
| 2026.08.21 | ₩77,855 | ₩78,131 | ₩77,855 | ₩78,131 | +0.35% | 4.4천 |
|---|
| 2026.08.20 | ₩78,271 | ₩78,271 | ₩77,600 | ₩77,643 | -0.80% | 1.4천 |
|---|
| 2026.08.19 | ₩78,794 | ₩78,861 | ₩78,251 | ₩78,670 | -0.16% | 3.6천 |
|---|
| 2026.08.18 | ₩78,713 | ₩79,171 | ₩78,579 | ₩79,171 | +0.58% | 1.7천 |
|---|
| 2026.08.17 | ₩80,993 | ₩81,825 | ₩80,993 | ₩81,622 | +0.78% | 2천 |
|---|
| 2026.08.14 | ₩80,551 | ₩80,993 | ₩80,537 | ₩80,673 | +0.15% | 2.1천 |
|---|
| 2026.08.13 | ₩80,189 | ₩80,953 | ₩80,162 | ₩80,516 | +0.41% | 2.3천 |
|---|
| 2026.08.12 | ₩79,451 | ₩80,095 | ₩79,250 | ₩79,978 | +0.66% | 2천 |
|---|
| 2026.08.11 | ₩77,942 | ₩78,002 | ₩77,855 | ₩78,002 | +0.08% | 2.4천 |
|---|
| 2026.08.10 | ₩78,123 | ₩78,123 | ₩77,646 | ₩77,646 | -0.61% | 300 |
|---|
| 2026.08.07 | ₩76,111 | ₩77,449 | ₩76,111 | ₩77,247 | +1.49% | 1.9천 |
|---|
| 2026.08.06 | ₩76,447 | ₩77,627 | ₩76,447 | ₩77,144 | +0.91% | 800 |
|---|
| 2026.08.05 | ₩79,605 | ₩79,605 | ₩77,761 | ₩77,761 | -2.32% | 2.2천 |
|---|
| 2026.08.04 | ₩77,600 | ₩79,384 | ₩77,533 | ₩79,074 | +1.90% | 7천 |
|---|
| 2026.08.03 | ₩74,475 | ₩76,004 | ₩74,475 | ₩76,004 | +2.05% | 1.7천 |
|---|
| 2026.07.31 | ₩77,050 | ₩77,359 | ₩75,537 | ₩75,537 | -1.96% | 1.4천 |
|---|
| 2026.07.30 | ₩74,261 | ₩74,878 | ₩74,261 | ₩74,837 | +0.78% | 3.1천 |
|---|
| 2026.07.29 | ₩71,659 | ₩71,659 | ₩70,822 | ₩70,822 | -1.17% | 700 |
|---|
| 2026.07.28 | ₩75,119 | ₩75,119 | ₩71,551 | ₩72,937 | -2.90% | 5.9천 |
|---|
| 2026.07.27 | ₩75,454 | ₩75,706 | ₩73,992 | ₩75,706 | +0.33% | 4.4천 |
|---|
| 2026.07.24 | ₩78,432 | ₩78,432 | ₩76,888 | ₩76,888 | -1.97% | 2.8천 |
|---|
| 2026.07.23 | ₩78,700 | ₩78,700 | ₩78,660 | ₩78,660 | -0.05% | 600 |
|---|
| 2026.07.22 | ₩79,692 | ₩79,692 | ₩79,105 | ₩79,105 | -0.74% | 1.6천 |
|---|
| 2026.07.21 | ₩78,633 | ₩79,491 | ₩78,633 | ₩79,301 | +0.85% | 4.2천 |
|---|
| 2026.07.20 | ₩77,090 | ₩77,513 | ₩76,369 | ₩76,369 | -0.94% | 2천 |
|---|
| 2026.07.17 | ₩74,354 | ₩77,064 | ₩74,254 | ₩76,696 | +3.15% | 7.6천 |
|---|
| 2026.07.16 | ₩76,554 | ₩76,554 | ₩76,165 | ₩76,420 | -0.18% | 15만 |
|---|
| 2026.07.15 | ₩81,489 | ₩81,489 | ₩77,090 | ₩78,686 | -3.44% | 2.7천 |
|---|
| 2026.07.14 | ₩80,484 | ₩81,035 | ₩80,336 | ₩81,035 | +0.68% | 1.4천 |
|---|
| 2026.07.13 | ₩78,928 | ₩79,317 | ₩78,928 | ₩79,317 | +0.49% | 500 |
|---|
| 2026.07.10 | ₩80,577 | ₩80,705 | ₩80,497 | ₩80,497 | -0.10% | 800 |
|---|
| 2026.07.09 | ₩81,369 | ₩81,691 | ₩80,686 | ₩80,686 | -0.84% | 3.6천 |
|---|
| 2026.07.08 | ₩78,559 | ₩78,822 | ₩77,399 | ₩78,822 | +0.33% | 2.2천 |
|---|
| 2026.07.07 | ₩77,882 | ₩77,882 | ₩76,970 | ₩77,765 | -0.15% | 3.8천 |
|---|
| 2026.07.06 | ₩79,652 | ₩81,932 | ₩79,652 | ₩80,238 | +0.74% | 8천 |
|---|
| 2026.07.02 | ₩81,892 | ₩81,892 | ₩78,049 | ₩78,886 | -3.67% | 6.6천 |
|---|
| 2026.07.01 | ₩83,769 | ₩83,957 | ₩82,160 | ₩82,289 | -1.77% | 3.5천 |
|---|
| 2026.06.30 | ₩85,622 | ₩86,425 | ₩85,622 | ₩86,221 | +0.70% | 3.4천 |
|---|
| 2026.06.29 | ₩82,120 | ₩84,574 | ₩81,557 | ₩84,466 | +2.86% | 4.4천 |
|---|
| 2026.06.26 | ₩82,562 | ₩82,576 | ₩81,699 | ₩81,699 | -1.05% | 4.7천 |
|---|
| 2026.06.25 | ₩85,580 | ₩85,580 | ₩82,884 | ₩84,954 | -0.73% | 7.8천 |
|---|
| 2026.06.24 | ₩82,522 | ₩82,522 | ₩81,221 | ₩82,039 | -0.59% | 3.8천 |
|---|
| 2026.06.23 | ₩81,999 | ₩82,898 | ₩81,892 | ₩82,654 | +0.80% | 5.5천 |
|---|
| 2026.06.22 | ₩85,728 | ₩86,395 | ₩85,540 | ₩86,395 | +0.78% | 2.8천 |
|---|
| 2026.06.18 | ₩85,164 | ₩85,164 | ₩84,400 | ₩84,451 | -0.84% | 2천 |
|---|
| 2026.06.17 | ₩83,045 | ₩83,971 | ₩82,697 | ₩82,764 | -0.34% | 8.3천 |
|---|
| 2026.06.16 | ₩83,729 | ₩83,729 | ₩82,263 | ₩82,263 | -1.75% | 2.2천 |
|---|
| 2026.06.15 | ₩83,850 | ₩84,011 | ₩83,541 | ₩83,729 | -0.14% | 3.2천 |
|---|
| 2026.06.12 | ₩80,296 | ₩82,046 | ₩80,148 | ₩81,668 | +1.71% | 5.8천 |
|---|
| 2026.06.11 | ₩77,560 | ₩79,920 | ₩77,191 | ₩79,891 | +3.01% | 8.7천 |
|---|
| 2026.06.10 | ₩76,755 | ₩77,962 | ₩75,840 | ₩75,840 | -1.19% | 1.6천 |
|---|
| 2026.06.09 | ₩80,524 | ₩80,524 | ₩75,702 | ₩77,695 | -3.51% | 7.8천 |
|---|
| 2026.06.08 | ₩78,941 | ₩79,558 | ₩78,378 | ₩79,004 | +0.08% | 4.7천 |
|---|
| 2026.06.05 | ₩79,558 | ₩80,175 | ₩77,246 | ₩77,246 | -2.91% | 2.5천 |
|---|
| 2026.06.04 | ₩80,685 | ₩83,206 | ₩80,685 | ₩82,595 | +2.37% | 6.9천 |
|---|
| 2026.06.03 | ₩82,884 | ₩83,689 | ₩82,529 | ₩83,405 | +0.63% | 4천 |
|---|
| 2026.06.02 | ₩81,771 | ₩82,564 | ₩81,771 | ₩82,564 | +0.97% | 6.9천 |
|---|
| 2026.06.01 | ₩80,470 | ₩81,329 | ₩80,323 | ₩81,221 | +0.93% | 5.4천 |
|---|
| 2026.05.29 | ₩81,074 | ₩81,074 | ₩80,403 | ₩80,403 | -0.83% | 800 |
|---|
| 2026.05.28 | ₩79,290 | ₩80,242 | ₩79,290 | ₩79,947 | +0.83% | 1.1만 |
|---|
| 2026.05.27 | ₩80,296 | ₩80,591 | ₩79,424 | ₩79,800 | -0.62% | 4.6천 |
|---|
| 2026.05.26 | ₩79,089 | ₩80,376 | ₩79,089 | ₩80,284 | +1.51% | 3천 |
|---|
| 2026.05.22 | ₩77,855 | ₩78,311 | ₩77,848 | ₩77,996 | +0.18% | 2.4천 |
|---|
| 2026.05.21 | ₩77,104 | ₩77,158 | ₩76,822 | ₩77,158 | +0.07% | 2.7천 |
|---|
| 2026.05.20 | ₩76,594 | ₩76,594 | ₩76,474 | ₩76,535 | -0.08% | 1.1천 |
|---|
| 2026.05.19 | ₩75,266 | ₩75,830 | ₩74,717 | ₩75,228 | -0.05% | 4.9천 |
|---|
| 2026.05.18 | ₩76,634 | ₩76,634 | ₩75,173 | ₩75,806 | -1.08% | 3천 |
|---|
| 2026.05.15 | ₩77,493 | ₩77,493 | ₩76,983 | ₩77,010 | -0.62% | 1.2천 |
|---|
| 2026.05.14 | ₩78,834 | ₩79,254 | ₩78,834 | ₩79,254 | +0.53% | 2.1천 |
|---|
| 2026.05.13 | ₩78,754 | ₩78,767 | ₩78,163 | ₩78,453 | -0.38% | 3.3천 |
|---|
| 2026.05.12 | ₩78,096 | ₩78,190 | ₩76,313 | ₩78,000 | -0.12% | 5.2천 |
|---|
| 2026.05.11 | ₩78,324 | ₩79,196 | ₩78,324 | ₩78,771 | +0.57% | 5.4천 |
|---|
| 2026.05.08 | ₩77,292 | ₩77,721 | ₩77,292 | ₩77,517 | +0.29% | 3천 |
|---|
| 2026.05.07 | ₩77,935 | ₩77,935 | ₩75,722 | ₩75,905 | -2.61% | 4.9천 |
|---|
| 2026.05.06 | ₩76,715 | ₩77,664 | ₩76,715 | ₩77,664 | +1.24% | 2.4천 |
|---|
| 2026.05.05 | ₩75,213 | ₩76,219 | ₩75,186 | ₩75,645 | +0.57% | 7.3천 |
|---|
| 2026.05.04 | ₩74,918 | ₩75,132 | ₩74,234 | ₩74,365 | -0.74% | 1.2만 |
|---|
| 2026.05.01 | ₩74,676 | ₩74,851 | ₩74,623 | ₩74,623 | -0.07% | 1.1만 |
|---|
| 2026.04.30 | ₩73,842 | ₩74,448 | ₩73,805 | ₩74,403 | +0.76% | 2.3천 |
|---|
| 2026.04.29 | ₩72,893 | ₩73,047 | ₩72,691 | ₩72,899 | +0.01% | 900 |
|---|
| 2026.04.28 | ₩72,571 | ₩72,895 | ₩72,571 | ₩72,895 | +0.45% | 1.2천 |
|---|
| 2026.04.27 | ₩73,885 | ₩74,175 | ₩73,697 | ₩74,175 | +0.39% | 4.1만 |
|---|
| 2026.04.24 | ₩73,764 | ₩74,133 | ₩73,764 | ₩74,018 | +0.34% | 2천 |
|---|
| 2026.04.23 | ₩73,134 | ₩73,134 | ₩71,887 | ₩72,549 | -0.80% | 2.1천 |
|---|
| 2026.04.22 | ₩72,195 | ₩72,584 | ₩72,195 | ₩72,584 | +0.54% | 2.2천 |
|---|
| 2026.04.21 | ₩72,088 | ₩72,088 | ₩71,766 | ₩71,820 | -0.37% | 1.3천 |
|---|
| 2026.04.20 | ₩72,437 | ₩72,437 | ₩72,262 | ₩72,367 | -0.10% | 900 |
|---|
| 2026.04.17 | ₩72,423 | ₩73,000 | ₩72,423 | ₩72,713 | +0.40% | 4.6천 |
|---|
| 2026.04.16 | ₩71,337 | ₩71,440 | ₩71,122 | ₩71,440 | +0.14% | 1.9천 |
|---|
| 2026.04.15 | ₩71,082 | ₩71,293 | ₩71,015 | ₩71,293 | +0.30% | 1.3천 |
|---|
| 2026.04.14 | ₩70,706 | ₩71,330 | ₩70,418 | ₩71,330 | +0.88% | 2.6천 |
|---|
| 2026.04.13 | ₩69,821 | ₩70,146 | ₩69,821 | ₩70,146 | +0.46% | 1.4천 |
|---|
| 2026.04.10 | ₩69,607 | ₩69,607 | ₩69,164 | ₩69,164 | -0.64% | 2.8천 |
|---|
| 2026.04.09 | ₩68,561 | ₩69,084 | ₩68,561 | ₩69,051 | +0.72% | 4.9천 |
|---|
| 2026.04.08 | ₩68,266 | ₩68,561 | ₩67,716 | ₩68,350 | +0.12% | 1.7천 |
|---|
| 2026.04.07 | ₩65,328 | ₩65,328 | ₩65,328 | ₩65,328 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩64,591 | ₩64,783 | ₩64,591 | ₩64,783 | +0.30% | 1.3천 |
|---|
| 2026.04.02 | ₩64,108 | ₩64,549 | ₩64,108 | ₩64,549 | +0.69% | 1.5만 |
|---|
| 2026.04.01 | ₩64,618 | ₩65,174 | ₩64,604 | ₩64,604 | -0.02% | 1.7천 |
|---|
| 2026.03.31 | ₩61,640 | ₩63,231 | ₩61,627 | ₩63,231 | +2.58% | 8.1천 |
|---|
| 2026.03.30 | ₩61,157 | ₩61,157 | ₩60,743 | ₩60,743 | -0.68% | 500 |
|---|
| 2026.03.27 | ₩61,935 | ₩62,033 | ₩61,935 | ₩62,033 | +0.16% | 3.2천 |
|---|
| 2026.03.26 | ₩64,041 | ₩64,188 | ₩62,740 | ₩62,752 | -2.01% | 2.1천 |
|---|
| 2026.03.25 | ₩65,503 | ₩65,617 | ₩65,281 | ₩65,281 | -0.34% | 700 |
|---|
| 2026.03.24 | ₩64,470 | ₩65,261 | ₩64,470 | ₩64,953 | +0.75% | 2.8천 |
|---|
| 2026.03.23 | ₩64,591 | ₩65,590 | ₩64,591 | ₩64,871 | +0.43% | 3.1천 |
|---|
| 2026.03.20 | ₩65,516 | ₩65,516 | ₩63,648 | ₩63,648 | -2.85% | 3.5천 |
|---|
| 2026.03.19 | ₩65,020 | ₩65,905 | ₩65,020 | ₩65,638 | +0.95% | 1.4천 |
|---|
| 2026.03.18 | ₩66,180 | ₩66,227 | ₩65,581 | ₩65,581 | -0.91% | 1.3천 |
|---|
| 2026.03.17 | ₩66,187 | ₩66,348 | ₩66,160 | ₩66,321 | +0.20% | 3.8천 |
|---|
| 2026.03.16 | ₩66,120 | ₩66,147 | ₩65,755 | ₩66,042 | -0.12% | 800 |
|---|
| 2026.03.13 | ₩65,100 | ₩65,302 | ₩65,033 | ₩65,107 | +0.01% | 3.9천 |
|---|
| 2026.03.12 | ₩65,597 | ₩65,758 | ₩65,532 | ₩65,532 | -0.10% | 1.1천 |
|---|
| 2026.03.11 | ₩66,924 | ₩66,924 | ₩66,576 | ₩66,712 | -0.32% | 500 |
|---|
| 2026.03.10 | ₩66,965 | ₩66,978 | ₩66,759 | ₩66,759 | -0.31% | 5.6천 |
|---|
| 2026.03.09 | ₩64,162 | ₩66,549 | ₩64,162 | ₩66,549 | +3.72% | 1.6천 |
|---|
| 2026.03.06 | ₩65,047 | ₩65,208 | ₩65,020 | ₩65,087 | +0.06% | 2.2천 |
|---|
| 2026.03.05 | ₩66,267 | ₩66,682 | ₩66,227 | ₩66,682 | +0.63% | 4.7천 |
|---|
| 2026.03.04 | ₩67,206 | ₩67,622 | ₩67,179 | ₩67,536 | +0.49% | 2.3천 |
|---|
| 2026.03.03 | ₩66,234 | ₩67,126 | ₩66,234 | ₩66,829 | +0.90% | 2.3천 |
|---|
| 2026.03.02 | ₩67,394 | ₩68,547 | ₩67,394 | ₩68,311 | +1.36% | 3천 |
|---|
| 2026.02.27 | ₩67,957 | ₩68,306 | ₩67,957 | ₩68,306 | +0.51% | 500 |
|---|
| 2026.02.26 | ₩68,266 | ₩68,972 | ₩68,131 | ₩68,972 | +1.04% | 4천 |
|---|
| 2026.02.25 | ₩69,486 | ₩69,902 | ₩69,486 | ₩69,902 | +0.60% | 800 |
|---|
| 2026.02.24 | ₩68,791 | ₩68,950 | ₩68,791 | ₩68,901 | +0.16% | 900 |
|---|
| 2026.02.23 | ₩69,432 | ₩69,432 | ₩68,165 | ₩68,165 | -1.83% | 1.4천 |
|---|
| 2026.02.20 | ₩68,520 | ₩69,419 | ₩68,520 | ₩69,219 | +1.02% | 1천 |
|---|
| 2026.02.19 | ₩68,561 | ₩68,735 | ₩68,447 | ₩68,735 | +0.25% | 1.5천 |
|---|
| 2026.02.18 | ₩68,842 | ₩69,151 | ₩68,681 | ₩68,955 | +0.16% | 1.6천 |
|---|
| 2026.02.17 | ₩67,984 | ₩68,963 | ₩67,984 | ₩68,516 | +0.78% | 2.8천 |
|---|
| 2026.02.13 | ₩68,909 | ₩68,909 | ₩68,358 | ₩68,358 | -0.80% | 1천 |
|---|
| 2026.02.12 | ₩69,687 | ₩69,687 | ₩68,024 | ₩68,024 | -2.39% | 3.8천 |
|---|
| 2026.02.11 | ₩69,902 | ₩69,902 | ₩69,030 | ₩69,030 | -1.25% | 2.8천 |
|---|
| 2026.02.10 | ₩69,204 | ₩69,204 | ₩68,722 | ₩68,856 | -0.50% | 2.3천 |
|---|
| 2026.02.09 | ₩68,990 | ₩69,607 | ₩68,990 | ₩69,432 | +0.64% | 2.6천 |
|---|
| 2026.02.06 | ₩66,522 | ₩68,498 | ₩66,522 | ₩68,498 | +2.97% | 2.4천 |
|---|
| 2026.02.05 | ₩65,302 | ₩65,972 | ₩64,832 | ₩65,530 | +0.35% | 5.2천 |
|---|
| 2026.02.04 | ₩67,347 | ₩67,488 | ₩65,288 | ₩66,643 | -1.05% | 3.9만 |
|---|
| 2026.02.03 | ₩69,057 | ₩69,057 | ₩67,689 | ₩68,296 | -1.10% | 3.8천 |
|---|
| 2026.02.02 | ₩67,568 | ₩68,996 | ₩67,568 | ₩68,661 | +1.62% | 4.9만 |
|---|
| 2026.01.30 | ₩68,614 | ₩68,936 | ₩68,024 | ₩68,024 | -0.86% | 3.7천 |
|---|
| 2026.01.29 | ₩69,486 | ₩69,486 | ₩68,842 | ₩69,285 | -0.29% | 2.6천 |
|---|
| 2026.01.28 | ₩69,097 | ₩69,164 | ₩69,050 | ₩69,050 | -0.07% | 800 |
|---|
| 2026.01.27 | ₩68,279 | ₩68,923 | ₩68,279 | ₩68,815 | +0.79% | 3.1천 |
|---|
| 2026.01.26 | ₩68,024 | ₩68,131 | ₩67,941 | ₩67,941 | -0.12% | 2.3천 |
|---|
| 2026.01.23 | ₩68,040 | ₩68,040 | ₩67,738 | ₩67,738 | -0.44% | 600 |
|---|
| 2026.01.22 | ₩68,601 | ₩68,601 | ₩68,054 | ₩68,054 | -0.80% | 2.4천 |
|---|
| 2026.01.21 | ₩68,279 | ₩68,333 | ₩67,930 | ₩67,938 | -0.50% | 1.9천 |
|---|
| 2026.01.20 | ₩67,419 | ₩67,419 | ₩66,589 | ₩66,636 | -1.16% | 1.1천 |
|---|
| 2026.01.16 | ₩68,160 | ₩68,353 | ₩68,160 | ₩68,276 | +0.17% | 1.1천 |
|---|
| 2026.01.15 | ₩68,467 | ₩68,775 | ₩68,216 | ₩68,216 | -0.37% | 4.4천 |
|---|
| 2026.01.14 | ₩66,924 | ₩67,195 | ₩66,790 | ₩67,195 | +0.40% | 1.9천 |
|---|
| 2026.01.13 | ₩68,011 | ₩68,011 | ₩67,903 | ₩67,903 | -0.16% | 1.6천 |
|---|
| 2026.01.12 | ₩66,549 | ₩67,635 | ₩66,549 | ₩67,615 | +1.60% | 1.2천 |
|---|
| 2026.01.09 | ₩67,059 | ₩67,233 | ₩67,059 | ₩67,064 | +0.01% | 1천 |
|---|
| 2026.01.08 | ₩66,033 | ₩66,033 | ₩65,583 | ₩65,956 | -0.12% | 2.5천 |
|---|
| 2026.01.07 | ₩66,997 | ₩67,193 | ₩66,817 | ₩66,821 | -0.26% | 6.1천 |
|---|
| 2026.01.06 | ₩67,056 | ₩67,367 | ₩67,056 | ₩67,305 | +0.37% | 1.4천 |
|---|
| 2026.01.05 | ₩66,805 | ₩66,844 | ₩66,482 | ₩66,616 | -0.28% | 4.8천 |
|---|
| 2026.01.02 | ₩66,267 | ₩66,267 | ₩65,878 | ₩66,129 | -0.21% | 5.2만 |
|---|
| 2025.12.31 | ₩65,724 | ₩65,751 | ₩65,194 | ₩65,194 | -0.81% | 3.5천 |
|---|
| 2025.12.30 | ₩66,147 | ₩66,147 | ₩65,944 | ₩65,944 | -0.31% | 400 |
|---|
| 2025.12.29 | ₩66,066 | ₩66,208 | ₩66,066 | ₩66,120 | +0.08% | 1.1천 |
|---|
| 2025.12.26 | ₩66,603 | ₩66,651 | ₩66,603 | ₩66,651 | +0.07% | 300 |
|---|
| 2025.12.24 | ₩66,361 | ₩66,743 | ₩66,361 | ₩66,743 | +0.58% | 1.8천 |
|---|
| 2025.12.23 | ₩66,012 | ₩66,562 | ₩66,012 | ₩66,511 | +0.76% | 1천 |
|---|
| 2025.12.22 | ₩65,905 | ₩66,254 | ₩65,905 | ₩66,201 | +0.45% | 3.3천 |
|---|
| 2025.12.19 | ₩65,221 | ₩65,597 | ₩65,221 | ₩65,538 | +0.49% | 1.5천 |
|---|
| 2025.12.18 | ₩64,095 | ₩64,517 | ₩64,095 | ₩64,218 | +0.19% | 3.9천 |
|---|
| 2025.12.17 | ₩63,022 | ₩63,022 | ₩62,928 | ₩62,928 | -0.15% | 900 |
|---|
| 2025.12.16 | ₩64,577 | ₩64,897 | ₩64,296 | ₩64,897 | +0.49% | 900 |
|---|
| 2025.12.15 | ₩64,966 | ₩64,966 | ₩64,685 | ₩64,685 | -0.43% | 3.7천 |
|---|
| 2025.12.12 | ₩65,961 | ₩65,961 | ₩64,441 | ₩64,687 | -1.93% | 3.9천 |
|---|
| 2025.12.11 | ₩65,677 | ₩66,470 | ₩65,677 | ₩66,470 | +1.21% | 7천 |
|---|
| 2025.12.10 | ₩65,838 | ₩66,600 | ₩65,838 | ₩66,600 | +1.16% | 8.5천 |
|---|
| 2025.12.09 | ₩65,940 | ₩66,026 | ₩65,825 | ₩65,850 | -0.14% | 2.8천 |
|---|
| 2025.12.08 | ₩65,623 | ₩65,648 | ₩65,556 | ₩65,648 | +0.04% | 4천 |
|---|
| 2025.12.05 | ₩65,556 | ₩65,563 | ₩65,516 | ₩65,563 | +0.01% | 3.2천 |
|---|
| 2025.12.04 | ₩65,275 | ₩65,320 | ₩65,208 | ₩65,294 | +0.03% | 2.2천 |
|---|
| 2025.12.03 | ₩64,376 | ₩64,779 | ₩64,282 | ₩64,699 | +0.50% | 1.9천 |
|---|
| 2025.12.02 | ₩64,859 | ₩64,966 | ₩64,188 | ₩64,703 | -0.24% | 4.2천 |
|---|
| 2025.12.01 | ₩64,416 | ₩64,752 | ₩64,105 | ₩64,383 | -0.05% | 2.4만 |
|---|
| 2025.11.28 | ₩64,631 | ₩64,899 | ₩64,631 | ₩64,890 | +0.40% | 1.5천 |
|---|
| 2025.11.26 | ₩64,068 | ₩64,564 | ₩64,001 | ₩64,564 | +0.77% | 900 |
|---|
| 2025.11.25 | ₩62,834 | ₩63,523 | ₩62,834 | ₩63,523 | +1.10% | 600 |
|---|
| 2025.11.24 | ₩61,962 | ₩63,224 | ₩61,962 | ₩63,224 | +2.04% | 1천 |
|---|
| 2025.11.21 | ₩61,077 | ₩61,090 | ₩60,927 | ₩60,927 | -0.25% | 1.1천 |
|---|
| 2025.11.20 | ₩64,872 | ₩64,872 | ₩60,889 | ₩60,937 | -6.07% | 5천 |
|---|
| 2025.11.19 | ₩62,700 | ₩63,291 | ₩62,700 | ₩63,291 | +0.94% | 4.5천 |
|---|
| 2025.11.18 | ₩62,748 | ₩63,209 | ₩62,285 | ₩62,649 | -0.16% | 2.3만 |
|---|
| 2025.11.17 | ₩63,558 | ₩64,309 | ₩63,154 | ₩63,154 | -0.64% | 2.2천 |
|---|
| 2025.11.14 | ₩62,472 | ₩64,403 | ₩62,418 | ₩63,742 | +2.03% | 9.3천 |
|---|
| 2025.11.13 | ₩64,779 | ₩65,235 | ₩63,136 | ₩63,531 | -1.93% | 1.9만 |
|---|
| 2025.11.12 | ₩66,415 | ₩66,415 | ₩65,744 | ₩65,849 | -0.85% | 1.5만 |
|---|
| 2025.11.11 | ₩66,267 | ₩66,267 | ₩65,623 | ₩65,868 | -0.60% | 3.4만 |
|---|
| 2025.11.10 | ₩66,589 | ₩66,883 | ₩66,240 | ₩66,883 | +0.44% | 1.2천 |
|---|
| 2025.11.07 | ₩64,390 | ₩65,025 | ₩63,464 | ₩65,025 | +0.99% | 9.3천 |
|---|
| 2025.11.06 | ₩65,677 | ₩65,898 | ₩65,141 | ₩65,151 | -0.80% | 1만 |
|---|
| 2025.11.05 | ₩65,892 | ₩67,205 | ₩65,892 | ₩66,616 | +1.10% | 6.1천 |
|---|
| 2025.11.04 | ₩65,999 | ₩66,549 | ₩65,861 | ₩65,861 | -0.21% | 10.2만 |
|---|
| 2025.11.03 | ₩68,064 | ₩68,239 | ₩68,012 | ₩68,012 | -0.08% | 7.7천 |
|---|
| 2025.10.31 | ₩68,198 | ₩68,306 | ₩67,850 | ₩67,879 | -0.47% | 1.2천 |
|---|
| 2025.10.30 | ₩67,903 | ₩68,064 | ₩67,635 | ₩67,658 | -0.36% | 4.1천 |
|---|
| 2025.10.29 | ₩68,400 | ₩69,097 | ₩68,400 | ₩68,976 | +0.84% | 3.2천 |
|---|
| 2025.10.28 | ₩67,622 | ₩67,950 | ₩67,541 | ₩67,855 | +0.35% | 3.2천 |
|---|
| 2025.10.27 | ₩67,059 | ₩67,592 | ₩67,045 | ₩67,592 | +0.80% | 5.2천 |
|---|
| 2025.10.24 | ₩66,482 | ₩66,844 | ₩66,482 | ₩66,694 | +0.32% | 3.5천 |
|---|
| 2025.10.23 | ₩65,382 | ₩65,838 | ₩65,382 | ₩65,740 | +0.55% | 3.5천 |
|---|
| 2025.10.22 | ₩65,087 | ₩65,087 | ₩63,746 | ₩64,516 | -0.88% | 3천 |
|---|
| 2025.10.21 | ₩65,615 | ₩65,764 | ₩65,615 | ₩65,652 | +0.06% | 1천 |
|---|
| 2025.10.20 | ₩66,267 | ₩66,267 | ₩66,012 | ₩66,102 | -0.25% | 2.9천 |
|---|
| 2025.10.17 | ₩65,449 | ₩65,597 | ₩65,449 | ₩65,579 | +0.20% | 2.5천 |
|---|
| 2025.10.16 | ₩66,093 | ₩66,509 | ₩65,973 | ₩65,973 | -0.18% | 5.2천 |
|---|
| 2025.10.15 | ₩65,892 | ₩66,227 | ₩65,892 | ₩66,093 | +0.31% | 7.4천 |
|---|
| 2025.10.14 | ₩64,309 | ₩65,838 | ₩64,309 | ₩65,192 | +1.37% | 2.5천 |
|---|
| 2025.10.13 | ₩65,610 | ₩65,956 | ₩65,610 | ₩65,956 | +0.53% | 4.6천 |
|---|
| 2025.10.10 | ₩66,851 | ₩66,851 | ₩64,099 | ₩64,099 | -4.12% | 2.2천 |
|---|