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 | ₩143,351 | ₩143,819 | ₩142,422 | ₩143,259 | -0.06% | 9.4만 |
| 2026.10.08 | ₩142,723 | ₩144,113 | ₩141,172 | ₩142,308 | -0.29% | 69.9만 |
| 2026.10.07 | ₩144,474 | ₩144,474 | ₩142,335 | ₩143,872 | -0.42% | 13.1만 |
| 2026.10.06 | ₩145,397 | ₩147,536 | ₩145,397 | ₩146,676 | +0.88% | 5.8만 |
| 2026.10.05 | ₩144,193 | ₩145,356 | ₩142,542 | ₩144,778 | +0.41% | 7.4만 |
| 2026.10.02 | ₩143,953 | ₩144,561 | ₩143,124 | ₩143,842 | -0.08% | 9.5만 |
| 2026.10.01 | ₩140,396 | ₩142,134 | ₩139,554 | ₩141,653 | +0.90% | 9.3만 |
| 2026.09.30 | ₩142,281 | ₩142,281 | ₩140,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,642 |
| -1.15% |
| 14.6만 |
| 2026.09.29 | ₩141,626 | ₩142,576 | ₩140,958 | ₩141,701 | +0.05% | 11.6만 |
|---|
| 2026.09.28 | ₩141,466 | ₩142,041 | ₩139,554 | ₩140,419 | -0.74% | 9.9만 |
|---|
| 2026.09.25 | ₩141,733 | ₩142,883 | ₩141,546 | ₩142,335 | +0.42% | 3.3만 |
|---|
| 2026.09.24 | ₩140,182 | ₩141,840 | ₩139,607 | ₩141,091 | +0.65% | 4.4만 |
|---|
| 2026.09.23 | ₩141,934 | ₩142,803 | ₩141,452 | ₩141,867 | -0.05% | 9.4만 |
|---|
| 2026.09.22 | ₩141,894 | ₩142,950 | ₩141,239 | ₩142,348 | +0.32% | 8.8만 |
|---|
| 2026.09.21 | ₩141,787 | ₩142,469 | ₩139,410 | ₩141,987 | +0.14% | 5.8만 |
|---|
| 2026.09.18 | ₩139,768 | ₩140,209 | ₩139,087 | ₩140,129 | +0.26% | 5.4만 |
|---|
| 2026.09.17 | ₩140,771 | ₩140,771 | ₩138,872 | ₩138,872 | -1.35% | 6.8만 |
|---|
| 2026.09.16 | ₩139,099 | ₩139,621 | ₩136,613 | ₩137,843 | -0.90% | 4.4만 |
|---|
| 2026.09.15 | ₩139,086 | ₩139,287 | ₩137,054 | ₩137,281 | -1.30% | 7.3만 |
|---|
| 2026.09.14 | ₩138,351 | ₩139,594 | ₩137,629 | ₩138,070 | -0.20% | 10.5만 |
|---|
| 2026.09.11 | ₩143,191 | ₩144,675 | ₩143,189 | ₩144,137 | +0.66% | 5.9만 |
|---|
| 2026.09.10 | ₩141,934 | ₩143,070 | ₩140,960 | ₩141,162 | -0.54% | 4.6만 |
|---|
| 2026.09.09 | ₩145,143 | ₩145,691 | ₩143,284 | ₩143,522 | -1.12% | 4.4만 |
|---|
| 2026.09.08 | ₩145,129 | ₩147,081 | ₩145,129 | ₩146,025 | +0.62% | 9.1만 |
|---|
| 2026.09.04 | ₩141,987 | ₩143,832 | ₩141,626 | ₩143,752 | +1.24% | 6.5만 |
|---|
| 2026.09.03 | ₩139,541 | ₩141,452 | ₩138,123 | ₩141,198 | +1.19% | 6.9만 |
|---|
| 2026.09.02 | ₩139,260 | ₩139,567 | ₩137,709 | ₩139,260 | 0.00% | 10만 |
|---|
| 2026.09.01 | ₩139,982 | ₩140,356 | ₩138,122 | ₩139,197 | -0.56% | 9.9만 |
|---|
| 2026.08.31 | ₩141,011 | ₩141,412 | ₩139,995 | ₩140,650 | -0.26% | 12.3만 |
|---|
| 2026.08.28 | ₩144,728 | ₩144,768 | ₩141,265 | ₩141,339 | -2.34% | 7.6만 |
|---|
| 2026.08.27 | ₩147,175 | ₩147,175 | ₩144,407 | ₩145,076 | -1.43% | 8.5만 |
|---|
| 2026.08.26 | ₩143,565 | ₩145,743 | ₩143,565 | ₩145,236 | +1.16% | 9.9만 |
|---|
| 2026.08.25 | ₩145,223 | ₩145,223 | ₩142,789 | ₩143,503 | -1.18% | 5만 |
|---|
| 2026.08.24 | ₩143,445 | ₩143,445 | ₩141,613 | ₩142,709 | -0.51% | 6.3만 |
|---|
| 2026.08.21 | ₩145,878 | ₩146,373 | ₩144,209 | ₩144,768 | -0.76% | 4.4만 |
|---|
| 2026.08.20 | ₩145,062 | ₩145,918 | ₩144,060 | ₩144,788 | -0.19% | 8.6만 |
|---|
| 2026.08.19 | ₩149,595 | ₩149,595 | ₩144,407 | ₩145,250 | -2.90% | 6.1만 |
|---|
| 2026.08.18 | ₩149,956 | ₩150,544 | ₩147,516 | ₩148,485 | -0.98% | 14만 |
|---|
| 2026.08.17 | ₩153,031 | ₩154,020 | ₩152,750 | ₩153,271 | +0.16% | 8.7만 |
|---|
| 2026.08.14 | ₩151,801 | ₩152,783 | ₩151,346 | ₩151,961 | +0.11% | 3.7만 |
|---|
| 2026.08.13 | ₩152,910 | ₩153,873 | ₩151,680 | ₩151,761 | -0.75% | 5.7만 |
|---|
| 2026.08.12 | ₩154,207 | ₩154,207 | ₩152,630 | ₩152,870 | -0.87% | 3.7만 |
|---|
| 2026.08.11 | ₩150,384 | ₩152,095 | ₩149,635 | ₩150,424 | +0.03% | 11.6만 |
|---|
| 2026.08.10 | ₩151,319 | ₩151,373 | ₩149,211 | ₩149,461 | -1.23% | 4.9만 |
|---|
| 2026.08.07 | ₩152,349 | ₩152,349 | ₩148,920 | ₩150,067 | -1.50% | 5만 |
|---|
| 2026.08.06 | ₩150,076 | ₩152,549 | ₩149,722 | ₩149,726 | -0.23% | 6만 |
|---|
| 2026.08.05 | ₩151,319 | ₩152,857 | ₩150,257 | ₩150,640 | -0.45% | 6.6만 |
|---|
| 2026.08.04 | ₩149,274 | ₩151,834 | ₩148,585 | ₩151,077 | +1.21% | 5만 |
|---|
| 2026.08.03 | ₩143,284 | ₩147,481 | ₩142,455 | ₩147,331 | +2.82% | 7.6만 |
|---|
| 2026.07.31 | ₩146,653 | ₩147,128 | ₩142,709 | ₩144,314 | -1.60% | 8.4만 |
|---|
| 2026.07.30 | ₩140,998 | ₩142,721 | ₩140,383 | ₩142,348 | +0.96% | 8.4만 |
|---|
| 2026.07.29 | ₩140,650 | ₩141,640 | ₩135,570 | ₩135,690 | -3.53% | 20만 |
|---|
| 2026.07.28 | ₩143,431 | ₩143,910 | ₩140,116 | ₩141,720 | -1.19% | 17.6만 |
|---|
| 2026.07.27 | ₩149,501 | ₩150,103 | ₩144,060 | ₩146,239 | -2.18% | 12.1만 |
|---|
| 2026.07.24 | ₩151,306 | ₩151,306 | ₩147,536 | ₩148,017 | -2.17% | 5만 |
|---|
| 2026.07.23 | ₩149,260 | ₩152,890 | ₩149,260 | ₩151,386 | +1.42% | 4.5만 |
|---|
| 2026.07.22 | ₩148,726 | ₩151,091 | ₩148,726 | ₩150,357 | +1.10% | 5.6만 |
|---|
| 2026.07.21 | ₩149,742 | ₩150,958 | ₩148,806 | ₩150,335 | +0.40% | 4.9만 |
|---|
| 2026.07.20 | ₩148,793 | ₩149,675 | ₩146,078 | ₩146,145 | -1.78% | 5.8만 |
|---|
| 2026.07.17 | ₩143,779 | ₩148,552 | ₩142,830 | ₩146,867 | +2.15% | 12.6만 |
|---|
| 2026.07.16 | ₩149,207 | ₩150,063 | ₩146,303 | ₩147,322 | -1.26% | 11.3만 |
|---|
| 2026.07.15 | ₩153,779 | ₩153,872 | ₩148,177 | ₩151,741 | -1.33% | 11.6만 |
|---|
| 2026.07.14 | ₩154,060 | ₩154,060 | ₩151,975 | ₩152,416 | -1.07% | 6.1만 |
|---|
| 2026.07.13 | ₩151,720 | ₩152,696 | ₩150,314 | ₩150,744 | -0.64% | 6.7만 |
|---|
| 2026.07.10 | ₩153,405 | ₩154,555 | ₩152,533 | ₩153,993 | +0.38% | 6.8만 |
|---|
| 2026.07.09 | ₩156,587 | ₩157,095 | ₩153,967 | ₩154,247 | -1.49% | 8.2만 |
|---|
| 2026.07.08 | ₩149,274 | ₩152,703 | ₩147,201 | ₩152,041 | +1.85% | 7.4만 |
|---|
| 2026.07.07 | ₩153,285 | ₩153,285 | ₩148,472 | ₩151,226 | -1.34% | 9.1만 |
|---|
| 2026.07.06 | ₩157,028 | ₩159,127 | ₩156,494 | ₩156,975 | -0.03% | 10.1만 |
|---|
| 2026.07.02 | ₩159,662 | ₩160,063 | ₩151,975 | ₩153,753 | -3.70% | 8만 |
|---|
| 2026.07.01 | ₩161,200 | ₩162,323 | ₩157,951 | ₩158,178 | -1.87% | 9.5만 |
|---|
| 2026.06.30 | ₩160,812 | ₩164,756 | ₩160,792 | ₩164,395 | +2.23% | 8.3만 |
|---|
| 2026.06.29 | ₩156,574 | ₩160,117 | ₩154,796 | ₩159,381 | +1.79% | 7.8만 |
|---|
| 2026.06.26 | ₩158,085 | ₩158,085 | ₩154,354 | ₩154,662 | -2.17% | 10.5만 |
|---|
| 2026.06.25 | ₩161,333 | ₩161,935 | ₩158,486 | ₩161,521 | +0.12% | 12.4만 |
|---|
| 2026.06.24 | ₩157,296 | ₩158,940 | ₩155,170 | ₩156,666 | -0.40% | 9.7만 |
|---|
| 2026.06.23 | ₩157,122 | ₩158,773 | ₩155,157 | ₩156,734 | -0.25% | 25.1만 |
|---|
| 2026.06.22 | ₩162,777 | ₩164,382 | ₩161,801 | ₩163,874 | +0.67% | 8.2만 |
|---|
| 2026.06.18 | ₩160,023 | ₩161,186 | ₩158,860 | ₩160,772 | +0.47% | 12.2만 |
|---|
| 2026.06.17 | ₩155,838 | ₩158,900 | ₩155,457 | ₩155,638 | -0.13% | 10만 |
|---|
| 2026.06.16 | ₩155,651 | ₩157,563 | ₩153,753 | ₩153,947 | -1.10% | 7.3만 |
|---|
| 2026.06.15 | ₩156,173 | ₩156,213 | ₩154,796 | ₩155,318 | -0.55% | 10.2만 |
|---|
| 2026.06.12 | ₩150,116 | ₩152,857 | ₩149,822 | ₩152,215 | +1.40% | 9.4만 |
|---|
| 2026.06.11 | ₩144,915 | ₩150,477 | ₩144,822 | ₩149,702 | +3.30% | 18.7만 |
|---|
| 2026.06.10 | ₩146,720 | ₩148,044 | ₩142,618 | ₩142,683 | -2.75% | 4.6만 |
|---|
| 2026.06.09 | ₩150,410 | ₩152,162 | ₩142,188 | ₩147,724 | -1.79% | 8.9만 |
|---|
| 2026.06.08 | ₩150,290 | ₩150,290 | ₩148,405 | ₩148,780 | -1.00% | 5.3만 |
|---|
| 2026.06.05 | ₩151,841 | ₩151,841 | ₩146,306 | ₩147,402 | -2.92% | 8.2만 |
|---|
| 2026.06.04 | ₩151,734 | ₩154,956 | ₩149,996 | ₩154,139 | +1.59% | 6.4만 |
|---|
| 2026.06.03 | ₩154,501 | ₩155,932 | ₩152,723 | ₩154,027 | -0.31% | 5만 |
|---|
| 2026.06.02 | ₩152,282 | ₩154,568 | ₩151,975 | ₩154,167 | +1.24% | 6.7만 |
|---|
| 2026.06.01 | ₩149,488 | ₩151,547 | ₩149,067 | ₩150,450 | +0.64% | 10.1만 |
|---|
| 2026.05.29 | ₩151,092 | ₩151,092 | ₩148,933 | ₩150,449 | -0.43% | 4.9만 |
|---|
| 2026.05.28 | ₩151,039 | ₩152,229 | ₩149,153 | ₩150,960 | -0.05% | 5.8만 |
|---|
| 2026.05.27 | ₩153,606 | ₩153,606 | ₩150,327 | ₩151,468 | -1.39% | 5.9만 |
|---|
| 2026.05.26 | ₩152,536 | ₩154,114 | ₩152,015 | ₩153,057 | +0.34% | 5.6만 |
|---|
| 2026.05.22 | ₩149,541 | ₩149,849 | ₩148,298 | ₩149,390 | -0.10% | 6만 |
|---|
| 2026.05.21 | ₩146,493 | ₩148,980 | ₩146,493 | ₩147,949 | +0.99% | 8.1만 |
|---|
| 2026.05.20 | ₩146,346 | ₩148,351 | ₩145,537 | ₩146,984 | +0.44% | 134만 |
|---|
| 2026.05.19 | ₩144,594 | ₩145,838 | ₩141,827 | ₩144,367 | -0.16% | 13.8만 |
|---|
| 2026.05.18 | ₩150,450 | ₩150,450 | ₩144,394 | ₩146,078 | -2.91% | 8.7만 |
|---|
| 2026.05.15 | ₩150,370 | ₩150,731 | ₩148,752 | ₩149,718 | -0.43% | 8.2만 |
|---|
| 2026.05.14 | ₩152,295 | ₩153,405 | ₩151,440 | ₩153,115 | +0.54% | 6만 |
|---|
| 2026.05.13 | ₩152,563 | ₩152,991 | ₩150,056 | ₩151,730 | -0.55% | 9.5만 |
|---|
| 2026.05.12 | ₩151,747 | ₩151,901 | ₩148,298 | ₩151,753 | +0.00% | 8.6만 |
|---|
| 2026.05.11 | ₩150,196 | ₩153,285 | ₩150,196 | ₩152,422 | +1.48% | 15.8만 |
|---|
| 2026.05.08 | ₩151,306 | ₩151,306 | ₩149,341 | ₩149,568 | -1.15% | 10.1만 |
|---|
| 2026.05.07 | ₩154,796 | ₩154,796 | ₩148,405 | ₩148,980 | -3.76% | 12.1만 |
|---|
| 2026.05.06 | ₩154,889 | ₩155,611 | ₩152,463 | ₩155,181 | +0.19% | 9.7만 |
|---|
| 2026.05.05 | ₩151,720 | ₩152,991 | ₩151,453 | ₩152,188 | +0.31% | 10.2만 |
|---|
| 2026.05.04 | ₩151,186 | ₩151,239 | ₩148,445 | ₩149,394 | -1.19% | 7.1만 |
|---|
| 2026.05.01 | ₩151,079 | ₩151,192 | ₩149,862 | ₩150,093 | -0.65% | 9.6만 |
|---|
| 2026.04.30 | ₩148,071 | ₩150,972 | ₩147,669 | ₩150,842 | +1.87% | 8.5만 |
|---|
| 2026.04.29 | ₩147,108 | ₩147,322 | ₩145,116 | ₩146,395 | -0.48% | 6.7만 |
|---|
| 2026.04.28 | ₩145,397 | ₩145,905 | ₩143,498 | ₩144,915 | -0.33% | 11.3만 |
|---|
| 2026.04.27 | ₩149,274 | ₩149,274 | ₩146,680 | ₩148,393 | -0.59% | 10.1만 |
|---|
| 2026.04.24 | ₩148,739 | ₩149,514 | ₩147,723 | ₩148,881 | +0.10% | 5만 |
|---|
| 2026.04.23 | ₩146,653 | ₩149,492 | ₩146,506 | ₩148,452 | +1.23% | 8.1만 |
|---|
| 2026.04.22 | ₩146,132 | ₩146,466 | ₩144,875 | ₩146,116 | -0.01% | 7만 |
|---|
| 2026.04.21 | ₩146,052 | ₩146,780 | ₩144,033 | ₩144,100 | -1.34% | 9.4만 |
|---|
| 2026.04.20 | ₩146,038 | ₩146,573 | ₩145,089 | ₩146,226 | +0.13% | 12.2만 |
|---|
| 2026.04.17 | ₩146,560 | ₩147,068 | ₩145,149 | ₩146,181 | -0.26% | 9.6만 |
|---|
| 2026.04.16 | ₩144,942 | ₩144,942 | ₩142,950 | ₩143,610 | -0.92% | 7.8만 |
|---|
| 2026.04.15 | ₩145,905 | ₩145,905 | ₩143,531 | ₩144,514 | -0.95% | 4.9만 |
|---|
| 2026.04.14 | ₩145,704 | ₩146,105 | ₩144,601 | ₩146,026 | +0.22% | 7.9만 |
|---|
| 2026.04.13 | ₩142,348 | ₩144,073 | ₩141,961 | ₩143,965 | +1.14% | 5.5만 |
|---|
| 2026.04.10 | ₩142,856 | ₩143,511 | ₩142,549 | ₩142,701 | -0.11% | 3.6만 |
|---|
| 2026.04.09 | ₩140,383 | ₩142,428 | ₩140,383 | ₩141,827 | +1.03% | 7.8만 |
|---|
| 2026.04.08 | ₩140,891 | ₩146,854 | ₩138,972 | ₩140,637 | -0.18% | 6만 |
|---|
| 2026.04.07 | ₩132,709 | ₩134,280 | ₩131,786 | ₩134,179 | +1.11% | 6.1만 |
|---|
| 2026.04.06 | ₩132,267 | ₩133,210 | ₩131,519 | ₩133,116 | +0.64% | 9.3만 |
|---|
| 2026.04.02 | ₩129,794 | ₩133,056 | ₩129,326 | ₩131,873 | +1.60% | 6.9만 |
|---|
| 2026.04.01 | ₩132,896 | ₩133,909 | ₩132,187 | ₩132,575 | -0.24% | 8.8만 |
|---|
| 2026.03.31 | ₩127,267 | ₩130,904 | ₩127,267 | ₩130,711 | +2.71% | 13.6만 |
|---|
| 2026.03.30 | ₩130,436 | ₩130,436 | ₩124,927 | ₩125,647 | -3.67% | 46.3만 |
|---|
| 2026.03.27 | ₩129,406 | ₩130,755 | ₩128,872 | ₩129,333 | -0.06% | 7.9만 |
|---|
| 2026.03.26 | ₩134,046 | ₩134,046 | ₩130,048 | ₩130,102 | -2.94% | 8.4만 |
|---|
| 2026.03.25 | ₩136,439 | ₩136,813 | ₩135,449 | ₩135,840 | -0.44% | 6.7만 |
|---|
| 2026.03.24 | ₩131,652 | ₩135,075 | ₩131,492 | ₩134,383 | +2.07% | 4.6만 |
|---|
| 2026.03.23 | ₩132,334 | ₩136,078 | ₩131,024 | ₩134,348 | +1.52% | 8.9만 |
|---|
| 2026.03.20 | ₩133,471 | ₩133,919 | ₩128,738 | ₩129,733 | -2.80% | 5.5만 |
|---|
| 2026.03.19 | ₩132,094 | ₩135,142 | ₩130,743 | ₩134,032 | +1.47% | 8.3만 |
|---|
| 2026.03.18 | ₩135,663 | ₩136,720 | ₩134,507 | ₩134,507 | -0.85% | 5.7만 |
|---|
| 2026.03.17 | ₩138,043 | ₩138,043 | ₩134,273 | ₩135,482 | -1.86% | 6.9만 |
|---|
| 2026.03.16 | ₩134,460 | ₩135,289 | ₩133,618 | ₩134,661 | +0.15% | 7.8만 |
|---|
| 2026.03.13 | ₩135,690 | ₩136,399 | ₩132,348 | ₩132,535 | -2.33% | 5.8만 |
|---|
| 2026.03.12 | ₩138,351 | ₩138,351 | ₩134,366 | ₩135,424 | -2.12% | 14.6만 |
|---|
| 2026.03.11 | ₩139,514 | ₩140,276 | ₩138,431 | ₩139,046 | -0.34% | 4.1만 |
|---|
| 2026.03.10 | ₩139,046 | ₩141,680 | ₩139,046 | ₩139,581 | +0.38% | 7만 |
|---|
| 2026.03.09 | ₩132,575 | ₩138,110 | ₩132,575 | ₩138,097 | +4.16% | 10.8만 |
|---|
| 2026.03.06 | ₩135,222 | ₩137,281 | ₩133,738 | ₩134,233 | -0.73% | 4.6만 |
|---|
| 2026.03.05 | ₩139,648 | ₩140,383 | ₩135,597 | ₩137,896 | -1.25% | 10.7만 |
|---|
| 2026.03.04 | ₩140,089 | ₩141,285 | ₩138,658 | ₩140,739 | +0.46% | 9.1만 |
|---|
| 2026.03.03 | ₩139,099 | ₩139,581 | ₩135,730 | ₩138,765 | -0.24% | 7.8만 |
|---|
| 2026.03.02 | ₩141,586 | ₩144,554 | ₩141,065 | ₩144,068 | +1.75% | 37.2만 |
|---|
| 2026.02.27 | ₩143,498 | ₩145,717 | ₩142,602 | ₩144,237 | +0.52% | 17.4만 |
|---|
| 2026.02.26 | ₩147,536 | ₩147,536 | ₩141,974 | ₩145,223 | -1.57% | 8만 |
|---|
| 2026.02.25 | ₩145,958 | ₩146,707 | ₩145,116 | ₩146,312 | +0.24% | 8.1만 |
|---|
| 2026.02.24 | ₩142,669 | ₩144,870 | ₩141,319 | ₩144,771 | +1.47% | 5.7만 |
|---|
| 2026.02.23 | ₩143,364 | ₩143,650 | ₩141,346 | ₩142,477 | -0.62% | 5.7만 |
|---|
| 2026.02.20 | ₩142,482 | ₩144,608 | ₩142,482 | ₩143,886 | +0.99% | 9.3만 |
|---|
| 2026.02.19 | ₩142,388 | ₩143,471 | ₩141,506 | ₩142,954 | +0.40% | 7.6만 |
|---|
| 2026.02.18 | ₩143,765 | ₩144,782 | ₩142,656 | ₩143,404 | -0.25% | 9.4만 |
|---|
| 2026.02.17 | ₩140,851 | ₩143,578 | ₩140,263 | ₩142,923 | +1.47% | 8.9만 |
|---|
| 2026.02.13 | ₩141,372 | ₩142,937 | ₩140,276 | ₩141,867 | +0.35% | 19만 |
|---|
| 2026.02.12 | ₩142,856 | ₩144,060 | ₩139,367 | ₩139,547 | -2.32% | 12.1만 |
|---|
| 2026.02.11 | ₩141,947 | ₩143,090 | ₩139,447 | ₩141,747 | -0.14% | 7.8만 |
|---|
| 2026.02.10 | ₩139,861 | ₩140,049 | ₩138,631 | ₩138,939 | -0.66% | 6.8만 |
|---|
| 2026.02.09 | ₩137,214 | ₩140,075 | ₩136,880 | ₩139,367 | +1.57% | 7.5만 |
|---|
| 2026.02.06 | ₩133,016 | ₩136,706 | ₩133,016 | ₩136,433 | +2.57% | 6.5만 |
|---|
| 2026.02.05 | ₩130,182 | ₩131,980 | ₩129,219 | ₩130,495 | +0.24% | 6.5만 |
|---|
| 2026.02.04 | ₩135,583 | ₩135,583 | ₩129,380 | ₩131,717 | -2.85% | 7.6만 |
|---|
| 2026.02.03 | ₩134,580 | ₩135,690 | ₩132,481 | ₩134,685 | +0.08% | 10.6만 |
|---|
| 2026.02.02 | ₩132,856 | ₩134,460 | ₩132,562 | ₩133,941 | +0.82% | 5.6만 |
|---|
| 2026.01.30 | ₩134,420 | ₩136,113 | ₩133,016 | ₩133,390 | -0.77% | 6만 |
|---|
| 2026.01.29 | ₩136,466 | ₩136,466 | ₩133,076 | ₩136,102 | -0.27% | 7.2만 |
|---|
| 2026.01.28 | ₩135,383 | ₩136,506 | ₩134,634 | ₩136,197 | +0.60% | 10.9만 |
|---|
| 2026.01.27 | ₩133,564 | ₩135,693 | ₩133,509 | ₩135,606 | +1.53% | 7.2만 |
|---|
| 2026.01.26 | ₩132,615 | ₩134,219 | ₩132,615 | ₩133,087 | +0.36% | 5.3만 |
|---|
| 2026.01.23 | ₩133,965 | ₩133,965 | ₩132,368 | ₩133,306 | -0.49% | 8.8만 |
|---|
| 2026.01.22 | ₩135,650 | ₩135,904 | ₩132,882 | ₩133,270 | -1.75% | 7.9만 |
|---|
| 2026.01.21 | ₩133,711 | ₩135,217 | ₩131,733 | ₩134,361 | +0.49% | 5.4만 |
|---|
| 2026.01.20 | ₩132,829 | ₩134,527 | ₩132,074 | ₩132,221 | -0.46% | 16.8만 |
|---|
| 2026.01.16 | ₩135,062 | ₩136,198 | ₩134,674 | ₩135,637 | +0.43% | 4.6만 |
|---|
| 2026.01.15 | ₩135,048 | ₩136,198 | ₩134,961 | ₩135,016 | -0.02% | 4.3만 |
|---|
| 2026.01.14 | ₩134,219 | ₩134,380 | ₩131,971 | ₩133,019 | -0.89% | 7.1만 |
|---|
| 2026.01.13 | ₩134,928 | ₩135,516 | ₩134,166 | ₩134,928 | 0.00% | 3.8만 |
|---|
| 2026.01.12 | ₩132,147 | ₩134,313 | ₩132,147 | ₩134,059 | +1.45% | 7.9만 |
|---|
| 2026.01.09 | ₩131,733 | ₩132,749 | ₩131,465 | ₩132,475 | +0.56% | 4.3만 |
|---|
| 2026.01.08 | ₩131,572 | ₩131,572 | ₩129,166 | ₩129,473 | -1.60% | 4.6만 |
|---|
| 2026.01.07 | ₩133,658 | ₩133,658 | ₩131,238 | ₩131,349 | -1.73% | 4.5만 |
|---|
| 2026.01.06 | ₩133,096 | ₩133,685 | ₩131,632 | ₩133,501 | +0.30% | 7.5만 |
|---|
| 2026.01.05 | ₩134,179 | ₩134,179 | ₩132,408 | ₩133,182 | -0.74% | 4만 |
|---|
| 2026.01.02 | ₩130,503 | ₩132,242 | ₩130,503 | ₩132,218 | +1.31% | 3.5만 |
|---|
| 2025.12.31 | ₩130,436 | ₩130,436 | ₩128,390 | ₩128,559 | -1.44% | 3.3만 |
|---|
| 2025.12.30 | ₩129,706 | ₩130,647 | ₩129,507 | ₩129,690 | -0.01% | 3.3만 |
|---|
| 2025.12.29 | ₩129,714 | ₩130,731 | ₩129,527 | ₩129,841 | +0.10% | 3.3만 |
|---|
| 2025.12.26 | ₩131,198 | ₩131,198 | ₩130,489 | ₩130,683 | -0.39% | 3.3만 |
|---|
| 2025.12.24 | ₩131,265 | ₩131,265 | ₩130,182 | ₩130,898 | -0.28% | 3.3만 |
|---|
| 2025.12.23 | ₩130,195 | ₩130,890 | ₩129,513 | ₩130,823 | +0.48% | 7만 |
|---|
| 2025.12.22 | ₩129,888 | ₩130,676 | ₩129,393 | ₩130,208 | +0.25% | 5.2만 |
|---|
| 2025.12.19 | ₩128,016 | ₩129,339 | ₩128,016 | ₩128,795 | +0.61% | 2.9만 |
|---|
| 2025.12.18 | ₩127,053 | ₩128,337 | ₩126,331 | ₩127,362 | +0.24% | 4.8만 |
|---|
| 2025.12.17 | ₩129,286 | ₩129,286 | ₩124,339 | ₩124,480 | -3.72% | 6.9만 |
|---|
| 2025.12.16 | ₩128,551 | ₩129,139 | ₩127,434 | ₩128,902 | +0.27% | 7.4만 |
|---|
| 2025.12.15 | ₩129,941 | ₩129,948 | ₩128,163 | ₩128,803 | -0.88% | 6.1만 |
|---|
| 2025.12.12 | ₩132,147 | ₩132,147 | ₩127,909 | ₩128,684 | -2.62% | 4.3만 |
|---|
| 2025.12.11 | ₩131,519 | ₩132,896 | ₩129,647 | ₩132,801 | +0.97% | 4.8만 |
|---|
| 2025.12.10 | ₩130,436 | ₩132,147 | ₩129,366 | ₩131,793 | +1.04% | 6.5만 |
|---|
| 2025.12.09 | ₩130,770 | ₩131,505 | ₩129,968 | ₩129,968 | -0.61% | 8.7만 |
|---|
| 2025.12.08 | ₩131,492 | ₩131,492 | ₩130,168 | ₩130,930 | -0.43% | 6.3만 |
|---|
| 2025.12.05 | ₩132,695 | ₩132,695 | ₩130,717 | ₩131,110 | -1.19% | 24.1만 |
|---|
| 2025.12.04 | ₩130,356 | ₩132,468 | ₩130,356 | ₩131,572 | +0.93% | 6.2만 |
|---|
| 2025.12.03 | ₩129,928 | ₩130,877 | ₩128,470 | ₩130,493 | +0.44% | 5.5만 |
|---|
| 2025.12.02 | ₩130,302 | ₩130,553 | ₩129,179 | ₩129,513 | -0.61% | 9.1만 |
|---|
| 2025.12.01 | ₩130,797 | ₩130,797 | ₩129,219 | ₩129,420 | -1.05% | 18.9만 |
|---|
| 2025.11.28 | ₩131,318 | ₩132,348 | ₩131,134 | ₩132,233 | +0.70% | 4.6만 |
|---|
| 2025.11.26 | ₩129,179 | ₩131,532 | ₩129,179 | ₩130,976 | +1.39% | 5.7만 |
|---|
| 2025.11.25 | ₩127,735 | ₩128,684 | ₩126,105 | ₩128,425 | +0.54% | 7.4만 |
|---|
| 2025.11.24 | ₩124,607 | ₩127,421 | ₩124,607 | ₩127,359 | +2.21% | 4.5만 |
|---|
| 2025.11.21 | ₩124,820 | ₩125,155 | ₩121,104 | ₩124,339 | -0.39% | 9.4만 |
|---|
| 2025.11.20 | ₩131,332 | ₩132,340 | ₩124,433 | ₩124,744 | -5.02% | 6.3만 |
|---|
| 2025.11.19 | ₩126,679 | ₩129,019 | ₩126,679 | ₩128,470 | +1.41% | 6.7만 |
|---|
| 2025.11.18 | ₩127,307 | ₩127,937 | ₩125,342 | ₩126,695 | -0.48% | 6.3만 |
|---|
| 2025.11.17 | ₩129,032 | ₩131,024 | ₩127,053 | ₩127,894 | -0.88% | 5.5만 |
|---|
| 2025.11.14 | ₩125,689 | ₩130,207 | ₩125,676 | ₩128,921 | +2.57% | 8.3만 |
|---|
| 2025.11.13 | ₩132,107 | ₩132,107 | ₩127,347 | ₩127,873 | -3.21% | 25.4만 |
|---|
| 2025.11.12 | ₩133,431 | ₩133,431 | ₩131,987 | ₩132,261 | -0.88% | 6.8만 |
|---|
| 2025.11.11 | ₩133,451 | ₩133,451 | ₩132,033 | ₩132,374 | -0.81% | 5.8만 |
|---|
| 2025.11.10 | ₩135,182 | ₩135,182 | ₩133,364 | ₩134,730 | -0.33% | 4.4만 |
|---|
| 2025.11.07 | ₩130,703 | ₩132,949 | ₩129,156 | ₩132,765 | +1.58% | 6.5만 |
|---|
| 2025.11.06 | ₩134,781 | ₩134,794 | ₩132,281 | ₩132,535 | -1.67% | 9만 |
|---|
| 2025.11.05 | ₩133,337 | ₩136,066 | ₩131,131 | ₩135,169 | +1.37% | 7.4만 |
|---|
| 2025.11.04 | ₩134,621 | ₩135,369 | ₩133,096 | ₩133,309 | -0.97% | 12.3만 |
|---|
| 2025.11.03 | ₩137,388 | ₩137,388 | ₩136,185 | ₩136,655 | -0.53% | 8.4만 |
|---|
| 2025.10.31 | ₩137,508 | ₩137,950 | ₩135,637 | ₩136,840 | -0.49% | 7.6만 |
|---|
| 2025.10.30 | ₩137,174 | ₩138,007 | ₩136,038 | ₩136,038 | -0.83% | 11.3만 |
|---|
| 2025.10.29 | ₩135,904 | ₩138,538 | ₩135,904 | ₩138,150 | +1.65% | 12.4만 |
|---|
| 2025.10.28 | ₩136,800 | ₩136,800 | ₩134,915 | ₩135,629 | -0.86% | 9.1만 |
|---|
| 2025.10.27 | ₩135,864 | ₩135,864 | ₩134,848 | ₩135,724 | -0.10% | 8.6만 |
|---|
| 2025.10.24 | ₩134,473 | ₩134,834 | ₩133,905 | ₩134,594 | +0.09% | 9.7만 |
|---|
| 2025.10.23 | ₩130,569 | ₩133,297 | ₩130,569 | ₩132,667 | +1.61% | 10.1만 |
|---|
| 2025.10.22 | ₩132,562 | ₩132,562 | ₩128,845 | ₩130,273 | -1.73% | 11만 |
|---|
| 2025.10.21 | ₩133,177 | ₩133,177 | ₩131,265 | ₩131,810 | -1.03% | 8.2만 |
|---|
| 2025.10.20 | ₩133,805 | ₩135,249 | ₩132,548 | ₩132,924 | -0.66% | 11.6만 |
|---|
| 2025.10.17 | ₩132,896 | ₩133,765 | ₩131,572 | ₩132,294 | -0.45% | 7.4만 |
|---|
| 2025.10.16 | ₩135,476 | ₩135,623 | ₩133,171 | ₩133,888 | -1.17% | 6.2만 |
|---|
| 2025.10.15 | ₩135,129 | ₩135,824 | ₩132,681 | ₩134,340 | -0.58% | 4.4만 |
|---|
| 2025.10.14 | ₩132,321 | ₩135,249 | ₩131,144 | ₩133,808 | +1.12% | 3.8만 |
|---|
| 2025.10.13 | ₩132,682 | ₩134,540 | ₩132,682 | ₩134,099 | +1.07% | 3만 |
|---|
| 2025.10.10 | ₩134,072 | ₩134,710 | ₩130,035 | ₩130,235 | -2.86% | 5.7만 |
|---|