시장 데이터를 불러오는 중
전체 종목
TCW Transform Systems ETF 과거 주가
TCW Transform Systems ETF · PWRD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TCW Transform Systems ETF · PWRD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩143,771 | ₩144,241 | ₩142,839 | ₩143,679 | -0.06% | 9.4만 |
| 2026.10.08 | ₩143,141 | ₩144,536 | ₩141,586 | ₩142,725 | -0.29% | 69.9만 |
| 2026.10.07 | ₩144,898 | ₩144,898 | ₩142,752 | ₩144,294 | -0.42% | 13.1만 |
| 2026.10.06 | ₩145,823 | ₩147,968 | ₩145,823 | ₩147,106 | +0.88% | 5.8만 |
| 2026.10.05 | ₩144,616 | ₩145,783 | ₩142,960 | ₩145,202 | +0.41% | 7.4만 |
| 2026.10.02 | ₩144,375 | ₩144,985 | ₩143,543 | ₩144,263 | -0.08% | 9.5만 |
| 2026.10.01 | ₩140,808 | ₩142,551 | ₩139,963 | ₩142,068 | +0.90% | 9.3만 |
| 2026.09.30 | ₩142,699 | ₩142,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,055 |
| -1.15% |
| 14.6만 |
| 2026.09.29 | ₩142,042 | ₩142,994 | ₩141,371 | ₩142,117 | +0.05% | 11.6만 |
|---|
| 2026.09.28 | ₩141,881 | ₩142,457 | ₩139,963 | ₩140,831 | -0.74% | 9.9만 |
|---|
| 2026.09.25 | ₩142,149 | ₩143,302 | ₩141,961 | ₩142,752 | +0.42% | 3.3만 |
|---|
| 2026.09.24 | ₩140,593 | ₩142,256 | ₩140,017 | ₩141,505 | +0.65% | 4.4만 |
|---|
| 2026.09.23 | ₩142,350 | ₩143,222 | ₩141,867 | ₩142,283 | -0.05% | 9.4만 |
|---|
| 2026.09.22 | ₩142,310 | ₩143,369 | ₩141,653 | ₩142,766 | +0.32% | 8.8만 |
|---|
| 2026.09.21 | ₩142,202 | ₩142,886 | ₩139,818 | ₩142,404 | +0.14% | 5.8만 |
|---|
| 2026.09.18 | ₩140,178 | ₩140,620 | ₩139,495 | ₩140,540 | +0.26% | 5.4만 |
|---|
| 2026.09.17 | ₩141,183 | ₩141,183 | ₩139,279 | ₩139,279 | -1.35% | 6.8만 |
|---|
| 2026.09.16 | ₩139,507 | ₩140,030 | ₩137,013 | ₩138,247 | -0.90% | 4.4만 |
|---|
| 2026.09.15 | ₩139,494 | ₩139,695 | ₩137,456 | ₩137,684 | -1.30% | 7.3만 |
|---|
| 2026.09.14 | ₩138,756 | ₩140,003 | ₩138,032 | ₩138,475 | -0.20% | 10.5만 |
|---|
| 2026.09.11 | ₩143,610 | ₩145,099 | ₩143,609 | ₩144,560 | +0.66% | 5.9만 |
|---|
| 2026.09.10 | ₩142,350 | ₩143,490 | ₩141,374 | ₩141,576 | -0.54% | 4.6만 |
|---|
| 2026.09.09 | ₩145,568 | ₩146,118 | ₩143,704 | ₩143,943 | -1.12% | 4.4만 |
|---|
| 2026.09.08 | ₩145,555 | ₩147,512 | ₩145,555 | ₩146,453 | +0.62% | 9.1만 |
|---|
| 2026.09.04 | ₩142,404 | ₩144,254 | ₩142,042 | ₩144,174 | +1.24% | 6.5만 |
|---|
| 2026.09.03 | ₩139,950 | ₩141,867 | ₩138,528 | ₩141,612 | +1.19% | 6.9만 |
|---|
| 2026.09.02 | ₩139,668 | ₩139,977 | ₩138,113 | ₩139,668 | 0.00% | 10만 |
|---|
| 2026.09.01 | ₩140,392 | ₩140,768 | ₩138,527 | ₩139,605 | -0.56% | 9.9만 |
|---|
| 2026.08.31 | ₩141,425 | ₩141,827 | ₩140,406 | ₩141,063 | -0.26% | 12.3만 |
|---|
| 2026.08.28 | ₩145,152 | ₩145,193 | ₩141,679 | ₩141,753 | -2.34% | 7.6만 |
|---|
| 2026.08.27 | ₩147,606 | ₩147,606 | ₩144,831 | ₩145,501 | -1.43% | 8.5만 |
|---|
| 2026.08.26 | ₩143,986 | ₩146,170 | ₩143,986 | ₩145,662 | +1.16% | 9.9만 |
|---|
| 2026.08.25 | ₩145,649 | ₩145,649 | ₩143,208 | ₩143,924 | -1.18% | 5만 |
|---|
| 2026.08.24 | ₩143,865 | ₩143,865 | ₩142,028 | ₩143,128 | -0.51% | 6.3만 |
|---|
| 2026.08.21 | ₩146,306 | ₩146,802 | ₩144,632 | ₩145,193 | -0.76% | 4.4만 |
|---|
| 2026.08.20 | ₩145,488 | ₩146,346 | ₩144,482 | ₩145,213 | -0.19% | 8.6만 |
|---|
| 2026.08.19 | ₩150,033 | ₩150,033 | ₩144,831 | ₩145,675 | -2.90% | 6.1만 |
|---|
| 2026.08.18 | ₩150,395 | ₩150,985 | ₩147,948 | ₩148,920 | -0.98% | 14만 |
|---|
| 2026.08.17 | ₩153,479 | ₩154,472 | ₩153,198 | ₩153,721 | +0.16% | 8.7만 |
|---|
| 2026.08.14 | ₩152,246 | ₩153,231 | ₩151,790 | ₩152,407 | +0.11% | 3.7만 |
|---|
| 2026.08.13 | ₩153,359 | ₩154,324 | ₩152,125 | ₩152,206 | -0.75% | 5.7만 |
|---|
| 2026.08.12 | ₩154,659 | ₩154,659 | ₩153,077 | ₩153,319 | -0.87% | 3.7만 |
|---|
| 2026.08.11 | ₩150,824 | ₩152,541 | ₩150,074 | ₩150,865 | +0.03% | 11.6만 |
|---|
| 2026.08.10 | ₩151,763 | ₩151,817 | ₩149,648 | ₩149,899 | -1.23% | 4.9만 |
|---|
| 2026.08.07 | ₩152,796 | ₩152,796 | ₩149,356 | ₩150,507 | -1.50% | 5만 |
|---|
| 2026.08.06 | ₩150,516 | ₩152,997 | ₩150,161 | ₩150,165 | -0.23% | 6만 |
|---|
| 2026.08.05 | ₩151,763 | ₩153,305 | ₩150,697 | ₩151,082 | -0.45% | 6.6만 |
|---|
| 2026.08.04 | ₩149,711 | ₩152,279 | ₩149,021 | ₩151,520 | +1.21% | 5만 |
|---|
| 2026.08.03 | ₩143,704 | ₩147,913 | ₩142,873 | ₩147,763 | +2.82% | 7.6만 |
|---|
| 2026.07.31 | ₩147,083 | ₩147,559 | ₩143,128 | ₩144,737 | -1.60% | 8.4만 |
|---|
| 2026.07.30 | ₩141,411 | ₩143,140 | ₩140,795 | ₩142,766 | +0.96% | 8.4만 |
|---|
| 2026.07.29 | ₩141,063 | ₩142,055 | ₩135,967 | ₩136,088 | -3.53% | 20만 |
|---|
| 2026.07.28 | ₩143,852 | ₩144,332 | ₩140,526 | ₩142,135 | -1.19% | 17.6만 |
|---|
| 2026.07.27 | ₩149,939 | ₩150,543 | ₩144,482 | ₩146,668 | -2.18% | 12.1만 |
|---|
| 2026.07.24 | ₩151,750 | ₩151,750 | ₩147,968 | ₩148,451 | -2.17% | 5만 |
|---|
| 2026.07.23 | ₩149,698 | ₩153,339 | ₩149,698 | ₩151,830 | +1.42% | 4.5만 |
|---|
| 2026.07.22 | ₩149,162 | ₩151,534 | ₩149,162 | ₩150,798 | +1.10% | 5.6만 |
|---|
| 2026.07.21 | ₩150,181 | ₩151,401 | ₩149,242 | ₩150,776 | +0.40% | 4.9만 |
|---|
| 2026.07.20 | ₩149,229 | ₩150,114 | ₩146,507 | ₩146,574 | -1.78% | 5.8만 |
|---|
| 2026.07.17 | ₩144,200 | ₩148,987 | ₩143,248 | ₩147,298 | +2.15% | 12.6만 |
|---|
| 2026.07.16 | ₩149,644 | ₩150,503 | ₩146,732 | ₩147,754 | -1.26% | 11.3만 |
|---|
| 2026.07.15 | ₩154,230 | ₩154,323 | ₩148,612 | ₩152,185 | -1.33% | 11.6만 |
|---|
| 2026.07.14 | ₩154,512 | ₩154,512 | ₩152,420 | ₩152,863 | -1.07% | 6.1만 |
|---|
| 2026.07.13 | ₩152,165 | ₩153,144 | ₩150,755 | ₩151,186 | -0.64% | 6.7만 |
|---|
| 2026.07.10 | ₩153,855 | ₩155,008 | ₩152,981 | ₩154,445 | +0.38% | 6.8만 |
|---|
| 2026.07.09 | ₩157,046 | ₩157,556 | ₩154,418 | ₩154,700 | -1.49% | 8.2만 |
|---|
| 2026.07.08 | ₩149,711 | ₩153,151 | ₩147,633 | ₩152,487 | +1.85% | 7.4만 |
|---|
| 2026.07.07 | ₩153,734 | ₩153,734 | ₩148,907 | ₩151,669 | -1.34% | 9.1만 |
|---|
| 2026.07.06 | ₩157,489 | ₩159,594 | ₩156,952 | ₩157,435 | -0.03% | 10.1만 |
|---|
| 2026.07.02 | ₩160,130 | ₩160,533 | ₩152,420 | ₩154,204 | -3.70% | 8만 |
|---|
| 2026.07.01 | ₩161,672 | ₩162,799 | ₩158,414 | ₩158,642 | -1.87% | 9.5만 |
|---|
| 2026.06.30 | ₩161,283 | ₩165,239 | ₩161,263 | ₩164,877 | +2.23% | 8.3만 |
|---|
| 2026.06.29 | ₩157,033 | ₩160,586 | ₩155,249 | ₩159,849 | +1.79% | 7.8만 |
|---|
| 2026.06.26 | ₩158,548 | ₩158,548 | ₩154,807 | ₩155,115 | -2.17% | 10.5만 |
|---|
| 2026.06.25 | ₩161,806 | ₩162,410 | ₩158,950 | ₩161,994 | +0.12% | 12.4만 |
|---|
| 2026.06.24 | ₩157,757 | ₩159,406 | ₩155,625 | ₩157,125 | -0.40% | 9.7만 |
|---|
| 2026.06.23 | ₩157,583 | ₩159,239 | ₩155,611 | ₩157,194 | -0.25% | 25.1만 |
|---|
| 2026.06.22 | ₩163,255 | ₩164,864 | ₩162,276 | ₩164,354 | +0.67% | 8.2만 |
|---|
| 2026.06.18 | ₩160,492 | ₩161,659 | ₩159,326 | ₩161,243 | +0.47% | 12.2만 |
|---|
| 2026.06.17 | ₩156,295 | ₩159,366 | ₩155,913 | ₩156,094 | -0.13% | 10만 |
|---|
| 2026.06.16 | ₩156,108 | ₩158,025 | ₩154,204 | ₩154,398 | -1.10% | 7.3만 |
|---|
| 2026.06.15 | ₩156,631 | ₩156,671 | ₩155,249 | ₩155,774 | -0.55% | 10.2만 |
|---|
| 2026.06.12 | ₩150,556 | ₩153,305 | ₩150,261 | ₩152,661 | +1.40% | 9.4만 |
|---|
| 2026.06.11 | ₩145,340 | ₩150,918 | ₩145,246 | ₩150,141 | +3.30% | 18.7만 |
|---|
| 2026.06.10 | ₩147,150 | ₩148,478 | ₩143,036 | ₩143,101 | -2.75% | 4.6만 |
|---|
| 2026.06.09 | ₩150,851 | ₩152,608 | ₩142,605 | ₩148,157 | -1.79% | 8.9만 |
|---|
| 2026.06.08 | ₩150,731 | ₩150,731 | ₩148,840 | ₩149,217 | -1.00% | 5.3만 |
|---|
| 2026.06.05 | ₩152,286 | ₩152,286 | ₩146,735 | ₩147,834 | -2.92% | 8.2만 |
|---|
| 2026.06.04 | ₩152,179 | ₩155,410 | ₩150,436 | ₩154,591 | +1.59% | 6.4만 |
|---|
| 2026.06.03 | ₩154,954 | ₩156,389 | ₩153,171 | ₩154,478 | -0.31% | 5만 |
|---|
| 2026.06.02 | ₩152,729 | ₩155,021 | ₩152,420 | ₩154,619 | +1.24% | 6.7만 |
|---|
| 2026.06.01 | ₩149,926 | ₩151,991 | ₩149,504 | ₩150,891 | +0.64% | 10.1만 |
|---|
| 2026.05.29 | ₩151,535 | ₩151,535 | ₩149,370 | ₩150,890 | -0.43% | 4.9만 |
|---|
| 2026.05.28 | ₩151,481 | ₩152,675 | ₩149,591 | ₩151,402 | -0.05% | 5.8만 |
|---|
| 2026.05.27 | ₩154,056 | ₩154,056 | ₩150,768 | ₩151,912 | -1.39% | 5.9만 |
|---|
| 2026.05.26 | ₩152,983 | ₩154,566 | ₩152,460 | ₩153,506 | +0.34% | 5.6만 |
|---|
| 2026.05.22 | ₩149,980 | ₩150,288 | ₩148,733 | ₩149,828 | -0.10% | 6만 |
|---|
| 2026.05.21 | ₩146,922 | ₩149,416 | ₩146,922 | ₩148,383 | +0.99% | 8.1만 |
|---|
| 2026.05.20 | ₩146,775 | ₩148,786 | ₩145,964 | ₩147,415 | +0.44% | 134만 |
|---|
| 2026.05.19 | ₩145,018 | ₩146,265 | ₩142,243 | ₩144,790 | -0.16% | 13.8만 |
|---|
| 2026.05.18 | ₩150,891 | ₩150,891 | ₩144,817 | ₩146,507 | -2.91% | 8.7만 |
|---|
| 2026.05.15 | ₩150,811 | ₩151,173 | ₩149,189 | ₩150,157 | -0.43% | 8.2만 |
|---|
| 2026.05.14 | ₩152,742 | ₩153,855 | ₩151,884 | ₩153,564 | +0.54% | 6만 |
|---|
| 2026.05.13 | ₩153,010 | ₩153,439 | ₩150,496 | ₩152,175 | -0.55% | 9.5만 |
|---|
| 2026.05.12 | ₩152,192 | ₩152,346 | ₩148,733 | ₩152,198 | +0.00% | 8.6만 |
|---|
| 2026.05.11 | ₩150,637 | ₩153,734 | ₩150,637 | ₩152,869 | +1.48% | 15.8만 |
|---|
| 2026.05.08 | ₩151,750 | ₩151,750 | ₩149,779 | ₩150,006 | -1.15% | 10.1만 |
|---|
| 2026.05.07 | ₩155,249 | ₩155,249 | ₩148,840 | ₩149,416 | -3.76% | 12.1만 |
|---|
| 2026.05.06 | ₩155,343 | ₩156,067 | ₩152,910 | ₩155,636 | +0.19% | 9.7만 |
|---|
| 2026.05.05 | ₩152,165 | ₩153,439 | ₩151,897 | ₩152,635 | +0.31% | 10.2만 |
|---|
| 2026.05.04 | ₩151,629 | ₩151,683 | ₩148,880 | ₩149,832 | -1.19% | 7.1만 |
|---|
| 2026.05.01 | ₩151,522 | ₩151,636 | ₩150,301 | ₩150,533 | -0.65% | 9.6만 |
|---|
| 2026.04.30 | ₩148,505 | ₩151,414 | ₩148,102 | ₩151,284 | +1.87% | 8.5만 |
|---|
| 2026.04.29 | ₩147,539 | ₩147,754 | ₩145,541 | ₩146,825 | -0.48% | 6.7만 |
|---|
| 2026.04.28 | ₩145,823 | ₩146,332 | ₩143,919 | ₩145,340 | -0.33% | 11.3만 |
|---|
| 2026.04.27 | ₩149,711 | ₩149,711 | ₩147,110 | ₩148,828 | -0.59% | 10.1만 |
|---|
| 2026.04.24 | ₩149,175 | ₩149,953 | ₩148,156 | ₩149,317 | +0.10% | 5만 |
|---|
| 2026.04.23 | ₩147,083 | ₩149,930 | ₩146,936 | ₩148,887 | +1.23% | 8.1만 |
|---|
| 2026.04.22 | ₩146,560 | ₩146,896 | ₩145,300 | ₩146,544 | -0.01% | 7만 |
|---|
| 2026.04.21 | ₩146,480 | ₩147,211 | ₩144,455 | ₩144,522 | -1.34% | 9.4만 |
|---|
| 2026.04.20 | ₩146,467 | ₩147,003 | ₩145,514 | ₩146,654 | +0.13% | 12.2만 |
|---|
| 2026.04.17 | ₩146,989 | ₩147,499 | ₩145,575 | ₩146,610 | -0.26% | 9.6만 |
|---|
| 2026.04.16 | ₩145,367 | ₩145,367 | ₩143,369 | ₩144,031 | -0.92% | 7.8만 |
|---|
| 2026.04.15 | ₩146,332 | ₩146,332 | ₩143,952 | ₩144,938 | -0.95% | 4.9만 |
|---|
| 2026.04.14 | ₩146,131 | ₩146,534 | ₩145,025 | ₩146,454 | +0.22% | 7.9만 |
|---|
| 2026.04.13 | ₩142,766 | ₩144,495 | ₩142,377 | ₩144,387 | +1.14% | 5.5만 |
|---|
| 2026.04.10 | ₩143,275 | ₩143,932 | ₩142,967 | ₩143,120 | -0.11% | 3.6만 |
|---|
| 2026.04.09 | ₩140,795 | ₩142,846 | ₩140,795 | ₩142,243 | +1.03% | 7.8만 |
|---|
| 2026.04.08 | ₩141,304 | ₩147,284 | ₩139,380 | ₩141,049 | -0.18% | 6만 |
|---|
| 2026.04.07 | ₩133,098 | ₩134,673 | ₩132,173 | ₩134,573 | +1.11% | 6.1만 |
|---|
| 2026.04.06 | ₩132,655 | ₩133,601 | ₩131,904 | ₩133,507 | +0.64% | 9.3만 |
|---|
| 2026.04.02 | ₩130,175 | ₩133,446 | ₩129,705 | ₩132,260 | +1.60% | 6.9만 |
|---|
| 2026.04.01 | ₩133,285 | ₩134,302 | ₩132,575 | ₩132,964 | -0.24% | 8.8만 |
|---|
| 2026.03.31 | ₩127,640 | ₩131,288 | ₩127,640 | ₩131,094 | +2.71% | 13.6만 |
|---|
| 2026.03.30 | ₩130,818 | ₩130,818 | ₩125,294 | ₩126,015 | -3.67% | 46.3만 |
|---|
| 2026.03.27 | ₩129,786 | ₩131,139 | ₩129,249 | ₩129,712 | -0.06% | 7.9만 |
|---|
| 2026.03.26 | ₩134,439 | ₩134,439 | ₩130,429 | ₩130,483 | -2.94% | 8.4만 |
|---|
| 2026.03.25 | ₩136,839 | ₩137,214 | ₩135,847 | ₩136,238 | -0.44% | 6.7만 |
|---|
| 2026.03.24 | ₩132,038 | ₩135,471 | ₩131,878 | ₩134,777 | +2.07% | 4.6만 |
|---|
| 2026.03.23 | ₩132,722 | ₩136,477 | ₩131,408 | ₩134,742 | +1.52% | 8.9만 |
|---|
| 2026.03.20 | ₩133,862 | ₩134,311 | ₩129,115 | ₩130,113 | -2.80% | 5.5만 |
|---|
| 2026.03.19 | ₩132,481 | ₩135,538 | ₩131,127 | ₩134,425 | +1.47% | 8.3만 |
|---|
| 2026.03.18 | ₩136,061 | ₩137,120 | ₩134,901 | ₩134,901 | -0.85% | 5.7만 |
|---|
| 2026.03.17 | ₩138,448 | ₩138,448 | ₩134,667 | ₩135,879 | -1.86% | 6.9만 |
|---|
| 2026.03.16 | ₩134,854 | ₩135,686 | ₩134,010 | ₩135,055 | +0.15% | 7.8만 |
|---|
| 2026.03.13 | ₩136,088 | ₩136,799 | ₩132,736 | ₩132,923 | -2.33% | 5.8만 |
|---|
| 2026.03.12 | ₩138,756 | ₩138,756 | ₩134,760 | ₩135,821 | -2.12% | 14.6만 |
|---|
| 2026.03.11 | ₩139,923 | ₩140,687 | ₩138,837 | ₩139,454 | -0.34% | 4.1만 |
|---|
| 2026.03.10 | ₩139,454 | ₩142,095 | ₩139,454 | ₩139,990 | +0.38% | 7만 |
|---|
| 2026.03.09 | ₩132,964 | ₩138,515 | ₩132,964 | ₩138,502 | +4.16% | 10.8만 |
|---|
| 2026.03.06 | ₩135,619 | ₩137,684 | ₩134,130 | ₩134,626 | -0.73% | 4.6만 |
|---|
| 2026.03.05 | ₩140,057 | ₩140,795 | ₩135,994 | ₩138,300 | -1.25% | 10.7만 |
|---|
| 2026.03.04 | ₩140,500 | ₩141,700 | ₩139,065 | ₩141,151 | +0.46% | 9.1만 |
|---|
| 2026.03.03 | ₩139,507 | ₩139,990 | ₩136,128 | ₩139,172 | -0.24% | 7.8만 |
|---|
| 2026.03.02 | ₩142,001 | ₩144,978 | ₩141,478 | ₩144,490 | +1.75% | 37.2만 |
|---|
| 2026.02.27 | ₩143,919 | ₩146,145 | ₩143,020 | ₩144,660 | +0.52% | 17.4만 |
|---|
| 2026.02.26 | ₩147,968 | ₩147,968 | ₩142,390 | ₩145,649 | -1.57% | 8만 |
|---|
| 2026.02.25 | ₩146,386 | ₩147,137 | ₩145,541 | ₩146,741 | +0.24% | 8.1만 |
|---|
| 2026.02.24 | ₩143,087 | ₩145,295 | ₩141,733 | ₩145,195 | +1.47% | 5.7만 |
|---|
| 2026.02.23 | ₩143,785 | ₩144,072 | ₩141,760 | ₩142,894 | -0.62% | 5.7만 |
|---|
| 2026.02.20 | ₩142,900 | ₩145,032 | ₩142,900 | ₩144,308 | +0.99% | 9.3만 |
|---|
| 2026.02.19 | ₩142,806 | ₩143,892 | ₩141,921 | ₩143,373 | +0.40% | 7.6만 |
|---|
| 2026.02.18 | ₩144,187 | ₩145,206 | ₩143,074 | ₩143,825 | -0.25% | 9.4만 |
|---|
| 2026.02.17 | ₩141,264 | ₩143,999 | ₩140,674 | ₩143,342 | +1.47% | 8.9만 |
|---|
| 2026.02.13 | ₩141,787 | ₩143,356 | ₩140,687 | ₩142,283 | +0.35% | 19만 |
|---|
| 2026.02.12 | ₩143,275 | ₩144,482 | ₩139,775 | ₩139,956 | -2.32% | 12.1만 |
|---|
| 2026.02.11 | ₩142,363 | ₩143,510 | ₩139,856 | ₩142,162 | -0.14% | 7.8만 |
|---|
| 2026.02.10 | ₩140,272 | ₩140,459 | ₩139,038 | ₩139,346 | -0.66% | 6.8만 |
|---|
| 2026.02.09 | ₩137,617 | ₩140,486 | ₩137,281 | ₩139,775 | +1.57% | 7.5만 |
|---|
| 2026.02.06 | ₩133,406 | ₩137,107 | ₩133,406 | ₩136,833 | +2.57% | 6.5만 |
|---|
| 2026.02.05 | ₩130,563 | ₩132,367 | ₩129,598 | ₩130,877 | +0.24% | 6.5만 |
|---|
| 2026.02.04 | ₩135,981 | ₩135,981 | ₩129,759 | ₩132,103 | -2.85% | 7.6만 |
|---|
| 2026.02.03 | ₩134,975 | ₩136,088 | ₩132,870 | ₩135,080 | +0.08% | 10.6만 |
|---|
| 2026.02.02 | ₩133,245 | ₩134,854 | ₩132,950 | ₩134,334 | +0.82% | 5.6만 |
|---|
| 2026.01.30 | ₩134,814 | ₩136,512 | ₩133,406 | ₩133,782 | -0.77% | 6만 |
|---|
| 2026.01.29 | ₩136,866 | ₩136,866 | ₩133,466 | ₩136,501 | -0.27% | 7.2만 |
|---|
| 2026.01.28 | ₩135,780 | ₩136,906 | ₩135,029 | ₩136,596 | +0.60% | 10.9만 |
|---|
| 2026.01.27 | ₩133,956 | ₩136,091 | ₩133,901 | ₩136,003 | +1.53% | 7.2만 |
|---|
| 2026.01.26 | ₩133,004 | ₩134,613 | ₩133,004 | ₩133,477 | +0.36% | 5.3만 |
|---|
| 2026.01.23 | ₩134,358 | ₩134,358 | ₩132,756 | ₩133,697 | -0.49% | 8.8만 |
|---|
| 2026.01.22 | ₩136,048 | ₩136,302 | ₩133,272 | ₩133,661 | -1.75% | 7.9만 |
|---|
| 2026.01.21 | ₩134,103 | ₩135,613 | ₩132,119 | ₩134,755 | +0.49% | 5.4만 |
|---|
| 2026.01.20 | ₩133,218 | ₩134,921 | ₩132,461 | ₩132,608 | -0.46% | 16.8만 |
|---|
| 2026.01.16 | ₩135,458 | ₩136,597 | ₩135,069 | ₩136,034 | +0.43% | 4.6만 |
|---|
| 2026.01.15 | ₩135,444 | ₩136,597 | ₩135,357 | ₩135,412 | -0.02% | 4.3만 |
|---|
| 2026.01.14 | ₩134,613 | ₩134,774 | ₩132,358 | ₩133,409 | -0.89% | 7.1만 |
|---|
| 2026.01.13 | ₩135,324 | ₩135,914 | ₩134,559 | ₩135,324 | 0.00% | 3.8만 |
|---|
| 2026.01.12 | ₩132,535 | ₩134,707 | ₩132,535 | ₩134,452 | +1.45% | 7.9만 |
|---|
| 2026.01.09 | ₩132,119 | ₩133,138 | ₩131,851 | ₩132,863 | +0.56% | 4.3만 |
|---|
| 2026.01.08 | ₩131,958 | ₩131,958 | ₩129,544 | ₩129,853 | -1.60% | 4.6만 |
|---|
| 2026.01.07 | ₩134,050 | ₩134,050 | ₩131,623 | ₩131,734 | -1.73% | 4.5만 |
|---|
| 2026.01.06 | ₩133,487 | ₩134,077 | ₩132,018 | ₩133,893 | +0.30% | 7.5만 |
|---|
| 2026.01.05 | ₩134,573 | ₩134,573 | ₩132,796 | ₩133,572 | -0.74% | 4만 |
|---|
| 2026.01.02 | ₩130,885 | ₩132,630 | ₩130,885 | ₩132,606 | +1.31% | 3.5만 |
|---|
| 2025.12.31 | ₩130,818 | ₩130,818 | ₩128,767 | ₩128,936 | -1.44% | 3.3만 |
|---|
| 2025.12.30 | ₩130,086 | ₩131,030 | ₩129,886 | ₩130,070 | -0.01% | 3.3만 |
|---|
| 2025.12.29 | ₩130,094 | ₩131,115 | ₩129,906 | ₩130,222 | +0.10% | 3.3만 |
|---|
| 2025.12.26 | ₩131,583 | ₩131,583 | ₩130,872 | ₩131,066 | -0.39% | 3.3만 |
|---|
| 2025.12.24 | ₩131,650 | ₩131,650 | ₩130,563 | ₩131,282 | -0.28% | 3.3만 |
|---|
| 2025.12.23 | ₩130,577 | ₩131,274 | ₩129,893 | ₩131,207 | +0.48% | 7만 |
|---|
| 2025.12.22 | ₩130,268 | ₩131,060 | ₩129,772 | ₩130,590 | +0.25% | 5.2만 |
|---|
| 2025.12.19 | ₩128,391 | ₩129,719 | ₩128,391 | ₩129,173 | +0.61% | 2.9만 |
|---|
| 2025.12.18 | ₩127,426 | ₩128,713 | ₩126,702 | ₩127,735 | +0.24% | 4.8만 |
|---|
| 2025.12.17 | ₩129,665 | ₩129,665 | ₩124,704 | ₩124,844 | -3.72% | 6.9만 |
|---|
| 2025.12.16 | ₩128,928 | ₩129,518 | ₩127,808 | ₩129,280 | +0.27% | 7.4만 |
|---|
| 2025.12.15 | ₩130,322 | ₩130,329 | ₩128,539 | ₩129,181 | -0.88% | 6.1만 |
|---|
| 2025.12.12 | ₩132,535 | ₩132,535 | ₩128,284 | ₩129,062 | -2.62% | 4.3만 |
|---|
| 2025.12.11 | ₩131,904 | ₩133,285 | ₩130,027 | ₩133,190 | +0.97% | 4.8만 |
|---|
| 2025.12.10 | ₩130,818 | ₩132,535 | ₩129,745 | ₩132,179 | +1.04% | 6.5만 |
|---|
| 2025.12.09 | ₩131,153 | ₩131,891 | ₩130,349 | ₩130,349 | -0.61% | 8.7만 |
|---|
| 2025.12.08 | ₩131,878 | ₩131,878 | ₩130,550 | ₩131,314 | -0.43% | 6.3만 |
|---|
| 2025.12.05 | ₩133,084 | ₩133,084 | ₩131,100 | ₩131,494 | -1.19% | 24.1만 |
|---|
| 2025.12.04 | ₩130,738 | ₩132,856 | ₩130,738 | ₩131,958 | +0.93% | 6.2만 |
|---|
| 2025.12.03 | ₩130,309 | ₩131,261 | ₩128,847 | ₩130,876 | +0.44% | 5.5만 |
|---|
| 2025.12.02 | ₩130,684 | ₩130,936 | ₩129,558 | ₩129,893 | -0.61% | 9.1만 |
|---|
| 2025.12.01 | ₩131,180 | ₩131,180 | ₩129,598 | ₩129,799 | -1.05% | 18.9만 |
|---|
| 2025.11.28 | ₩131,703 | ₩132,736 | ₩131,518 | ₩132,620 | +0.70% | 4.6만 |
|---|
| 2025.11.26 | ₩129,558 | ₩131,918 | ₩129,558 | ₩131,360 | +1.39% | 5.7만 |
|---|
| 2025.11.25 | ₩128,110 | ₩129,062 | ₩126,475 | ₩128,801 | +0.54% | 7.4만 |
|---|
| 2025.11.24 | ₩124,972 | ₩127,794 | ₩124,972 | ₩127,733 | +2.21% | 4.5만 |
|---|
| 2025.11.21 | ₩125,186 | ₩125,522 | ₩121,459 | ₩124,704 | -0.39% | 9.4만 |
|---|
| 2025.11.20 | ₩131,717 | ₩132,728 | ₩124,798 | ₩125,110 | -5.02% | 6.3만 |
|---|
| 2025.11.19 | ₩127,050 | ₩129,397 | ₩127,050 | ₩128,847 | +1.41% | 6.7만 |
|---|
| 2025.11.18 | ₩127,680 | ₩128,312 | ₩125,709 | ₩127,066 | -0.48% | 6.3만 |
|---|
| 2025.11.17 | ₩129,410 | ₩131,408 | ₩127,426 | ₩128,269 | -0.88% | 5.5만 |
|---|
| 2025.11.14 | ₩126,058 | ₩130,589 | ₩126,045 | ₩129,299 | +2.57% | 8.3만 |
|---|
| 2025.11.13 | ₩132,494 | ₩132,494 | ₩127,721 | ₩128,248 | -3.21% | 25.4만 |
|---|
| 2025.11.12 | ₩133,822 | ₩133,822 | ₩132,374 | ₩132,649 | -0.88% | 6.8만 |
|---|
| 2025.11.11 | ₩133,842 | ₩133,842 | ₩132,421 | ₩132,763 | -0.81% | 5.8만 |
|---|
| 2025.11.10 | ₩135,578 | ₩135,578 | ₩133,755 | ₩135,125 | -0.33% | 4.4만 |
|---|
| 2025.11.07 | ₩131,086 | ₩133,339 | ₩129,535 | ₩133,154 | +1.58% | 6.5만 |
|---|
| 2025.11.06 | ₩135,176 | ₩135,190 | ₩132,669 | ₩132,923 | -1.67% | 9만 |
|---|
| 2025.11.05 | ₩133,728 | ₩136,465 | ₩131,515 | ₩135,565 | +1.37% | 7.4만 |
|---|
| 2025.11.04 | ₩135,015 | ₩135,766 | ₩133,487 | ₩133,700 | -0.97% | 12.3만 |
|---|
| 2025.11.03 | ₩137,791 | ₩137,791 | ₩136,584 | ₩137,056 | -0.53% | 8.4만 |
|---|
| 2025.10.31 | ₩137,912 | ₩138,354 | ₩136,034 | ₩137,241 | -0.49% | 7.6만 |
|---|
| 2025.10.30 | ₩137,576 | ₩138,412 | ₩136,437 | ₩136,437 | -0.83% | 11.3만 |
|---|
| 2025.10.29 | ₩136,302 | ₩138,944 | ₩136,302 | ₩138,555 | +1.65% | 12.4만 |
|---|
| 2025.10.28 | ₩137,201 | ₩137,201 | ₩135,310 | ₩136,026 | -0.86% | 9.1만 |
|---|
| 2025.10.27 | ₩136,262 | ₩136,262 | ₩135,243 | ₩136,121 | -0.10% | 8.6만 |
|---|
| 2025.10.24 | ₩134,868 | ₩135,230 | ₩134,298 | ₩134,988 | +0.09% | 9.7만 |
|---|
| 2025.10.23 | ₩130,952 | ₩133,688 | ₩130,952 | ₩133,056 | +1.61% | 10.1만 |
|---|
| 2025.10.22 | ₩132,950 | ₩132,950 | ₩129,223 | ₩130,655 | -1.73% | 11만 |
|---|
| 2025.10.21 | ₩133,567 | ₩133,567 | ₩131,650 | ₩132,197 | -1.03% | 8.2만 |
|---|
| 2025.10.20 | ₩134,197 | ₩135,645 | ₩132,937 | ₩133,314 | -0.66% | 11.6만 |
|---|
| 2025.10.17 | ₩133,285 | ₩134,157 | ₩131,958 | ₩132,682 | -0.45% | 7.4만 |
|---|
| 2025.10.16 | ₩135,873 | ₩136,021 | ₩133,562 | ₩134,280 | -1.17% | 6.2만 |
|---|
| 2025.10.15 | ₩135,525 | ₩136,222 | ₩133,070 | ₩134,734 | -0.58% | 4.4만 |
|---|
| 2025.10.14 | ₩132,709 | ₩135,645 | ₩131,529 | ₩134,200 | +1.12% | 3.8만 |
|---|
| 2025.10.13 | ₩133,071 | ₩134,935 | ₩133,071 | ₩134,492 | +1.07% | 3만 |
|---|
| 2025.10.10 | ₩134,465 | ₩135,105 | ₩130,416 | ₩130,617 | -2.86% | 5.7만 |
|---|