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 | ₩143,515 | ₩143,984 | ₩142,585 | ₩143,423 | -0.06% | 9.4만 |
| 2026.10.08 | ₩142,886 | ₩144,278 | ₩141,333 | ₩142,471 | -0.29% | 69.9만 |
| 2026.10.07 | ₩144,639 | ₩144,639 | ₩142,498 | ₩144,037 | -0.42% | 13.1만 |
| 2026.10.06 | ₩145,563 | ₩147,705 | ₩145,563 | ₩146,844 | +0.88% | 5.8만 |
| 2026.10.05 | ₩144,358 | ₩145,523 | ₩142,705 | ₩144,943 | +0.41% | 7.4만 |
| 2026.10.02 | ₩144,117 | ₩144,726 | ₩143,287 | ₩144,006 | -0.08% | 9.5만 |
| 2026.10.01 | ₩140,557 | ₩142,297 | ₩139,714 | ₩141,815 | +0.90% | 9.3만 |
| 2026.09.30 | ₩142,444 | ₩142,444 | ₩140,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,803 |
| -1.15% |
| 14.6만 |
| 2026.09.29 | ₩141,788 | ₩142,739 | ₩141,119 | ₩141,863 | +0.05% | 11.6만 |
|---|
| 2026.09.28 | ₩141,628 | ₩142,203 | ₩139,714 | ₩140,580 | -0.74% | 9.9만 |
|---|
| 2026.09.25 | ₩141,895 | ₩143,047 | ₩141,708 | ₩142,498 | +0.42% | 3.3만 |
|---|
| 2026.09.24 | ₩140,343 | ₩142,003 | ₩139,767 | ₩141,253 | +0.65% | 4.4만 |
|---|
| 2026.09.23 | ₩142,096 | ₩142,966 | ₩141,614 | ₩142,029 | -0.05% | 9.4만 |
|---|
| 2026.09.22 | ₩142,056 | ₩143,113 | ₩141,400 | ₩142,511 | +0.32% | 8.8만 |
|---|
| 2026.09.21 | ₩141,949 | ₩142,632 | ₩139,569 | ₩142,150 | +0.14% | 5.8만 |
|---|
| 2026.09.18 | ₩139,928 | ₩140,370 | ₩139,247 | ₩140,289 | +0.26% | 5.4만 |
|---|
| 2026.09.17 | ₩140,932 | ₩140,932 | ₩139,031 | ₩139,031 | -1.35% | 6.8만 |
|---|
| 2026.09.16 | ₩139,259 | ₩139,781 | ₩136,769 | ₩138,000 | -0.90% | 4.4만 |
|---|
| 2026.09.15 | ₩139,245 | ₩139,446 | ₩137,211 | ₩137,438 | -1.30% | 7.3만 |
|---|
| 2026.09.14 | ₩138,509 | ₩139,754 | ₩137,786 | ₩138,228 | -0.20% | 10.5만 |
|---|
| 2026.09.11 | ₩143,354 | ₩144,840 | ₩143,353 | ₩144,302 | +0.66% | 5.9만 |
|---|
| 2026.09.10 | ₩142,096 | ₩143,234 | ₩141,122 | ₩141,324 | -0.54% | 4.6만 |
|---|
| 2026.09.09 | ₩145,309 | ₩145,857 | ₩143,448 | ₩143,686 | -1.12% | 4.4만 |
|---|
| 2026.09.08 | ₩145,295 | ₩147,249 | ₩145,295 | ₩146,192 | +0.62% | 9.1만 |
|---|
| 2026.09.04 | ₩142,150 | ₩143,997 | ₩141,788 | ₩143,917 | +1.24% | 6.5만 |
|---|
| 2026.09.03 | ₩139,700 | ₩141,614 | ₩138,281 | ₩141,360 | +1.19% | 6.9만 |
|---|
| 2026.09.02 | ₩139,419 | ₩139,727 | ₩137,867 | ₩139,419 | 0.00% | 10만 |
|---|
| 2026.09.01 | ₩140,142 | ₩140,517 | ₩138,280 | ₩139,356 | -0.56% | 9.9만 |
|---|
| 2026.08.31 | ₩141,173 | ₩141,574 | ₩140,155 | ₩140,811 | -0.26% | 12.3만 |
|---|
| 2026.08.28 | ₩144,894 | ₩144,934 | ₩141,427 | ₩141,501 | -2.34% | 7.6만 |
|---|
| 2026.08.27 | ₩147,343 | ₩147,343 | ₩144,572 | ₩145,242 | -1.43% | 8.5만 |
|---|
| 2026.08.26 | ₩143,729 | ₩145,910 | ₩143,729 | ₩145,402 | +1.16% | 9.9만 |
|---|
| 2026.08.25 | ₩145,389 | ₩145,389 | ₩142,953 | ₩143,668 | -1.18% | 5만 |
|---|
| 2026.08.24 | ₩143,609 | ₩143,609 | ₩141,775 | ₩142,873 | -0.51% | 6.3만 |
|---|
| 2026.08.21 | ₩146,045 | ₩146,540 | ₩144,374 | ₩144,934 | -0.76% | 4.4만 |
|---|
| 2026.08.20 | ₩145,228 | ₩146,085 | ₩144,224 | ₩144,954 | -0.19% | 8.6만 |
|---|
| 2026.08.19 | ₩149,766 | ₩149,766 | ₩144,572 | ₩145,416 | -2.90% | 6.1만 |
|---|
| 2026.08.18 | ₩150,127 | ₩150,716 | ₩147,684 | ₩148,655 | -0.98% | 14만 |
|---|
| 2026.08.17 | ₩153,206 | ₩154,196 | ₩152,925 | ₩153,447 | +0.16% | 8.7만 |
|---|
| 2026.08.14 | ₩151,974 | ₩152,958 | ₩151,519 | ₩152,135 | +0.11% | 3.7만 |
|---|
| 2026.08.13 | ₩153,085 | ₩154,049 | ₩151,854 | ₩151,934 | -0.75% | 5.7만 |
|---|
| 2026.08.12 | ₩154,384 | ₩154,384 | ₩152,804 | ₩153,045 | -0.87% | 3.7만 |
|---|
| 2026.08.11 | ₩150,556 | ₩152,269 | ₩149,806 | ₩150,596 | +0.03% | 11.6만 |
|---|
| 2026.08.10 | ₩151,493 | ₩151,546 | ₩149,382 | ₩149,632 | -1.23% | 4.9만 |
|---|
| 2026.08.07 | ₩152,523 | ₩152,523 | ₩149,090 | ₩150,238 | -1.50% | 5만 |
|---|
| 2026.08.06 | ₩150,248 | ₩152,724 | ₩149,893 | ₩149,897 | -0.23% | 6만 |
|---|
| 2026.08.05 | ₩151,493 | ₩153,032 | ₩150,428 | ₩150,813 | -0.45% | 6.6만 |
|---|
| 2026.08.04 | ₩149,445 | ₩152,008 | ₩148,755 | ₩151,250 | +1.21% | 5만 |
|---|
| 2026.08.03 | ₩143,448 | ₩147,650 | ₩142,618 | ₩147,500 | +2.82% | 7.6만 |
|---|
| 2026.07.31 | ₩146,821 | ₩147,296 | ₩142,873 | ₩144,479 | -1.60% | 8.4만 |
|---|
| 2026.07.30 | ₩141,159 | ₩142,885 | ₩140,544 | ₩142,511 | +0.96% | 8.4만 |
|---|
| 2026.07.29 | ₩140,811 | ₩141,802 | ₩135,725 | ₩135,845 | -3.53% | 20만 |
|---|
| 2026.07.28 | ₩143,595 | ₩144,075 | ₩140,276 | ₩141,882 | -1.19% | 17.6만 |
|---|
| 2026.07.27 | ₩149,672 | ₩150,275 | ₩144,224 | ₩146,406 | -2.18% | 12.1만 |
|---|
| 2026.07.24 | ₩151,479 | ₩151,479 | ₩147,705 | ₩148,186 | -2.17% | 5만 |
|---|
| 2026.07.23 | ₩149,431 | ₩153,065 | ₩149,431 | ₩151,559 | +1.42% | 4.5만 |
|---|
| 2026.07.22 | ₩148,896 | ₩151,264 | ₩148,896 | ₩150,529 | +1.10% | 5.6만 |
|---|
| 2026.07.21 | ₩149,913 | ₩151,131 | ₩148,976 | ₩150,507 | +0.40% | 4.9만 |
|---|
| 2026.07.20 | ₩148,963 | ₩149,846 | ₩146,246 | ₩146,313 | -1.78% | 5.8만 |
|---|
| 2026.07.17 | ₩143,943 | ₩148,722 | ₩142,993 | ₩147,035 | +2.15% | 12.6만 |
|---|
| 2026.07.16 | ₩149,378 | ₩150,234 | ₩146,470 | ₩147,490 | -1.26% | 11.3만 |
|---|
| 2026.07.15 | ₩153,955 | ₩154,048 | ₩148,347 | ₩151,914 | -1.33% | 11.6만 |
|---|
| 2026.07.14 | ₩154,237 | ₩154,237 | ₩152,148 | ₩152,590 | -1.07% | 6.1만 |
|---|
| 2026.07.13 | ₩151,894 | ₩152,871 | ₩150,486 | ₩150,917 | -0.64% | 6.7만 |
|---|
| 2026.07.10 | ₩153,581 | ₩154,732 | ₩152,708 | ₩154,170 | +0.38% | 6.8만 |
|---|
| 2026.07.09 | ₩156,766 | ₩157,275 | ₩154,143 | ₩154,424 | -1.49% | 8.2만 |
|---|
| 2026.07.08 | ₩149,445 | ₩152,878 | ₩147,370 | ₩152,215 | +1.85% | 7.4만 |
|---|
| 2026.07.07 | ₩153,460 | ₩153,460 | ₩148,642 | ₩151,399 | -1.34% | 9.1만 |
|---|
| 2026.07.06 | ₩157,208 | ₩159,309 | ₩156,673 | ₩157,154 | -0.03% | 10.1만 |
|---|
| 2026.07.02 | ₩159,845 | ₩160,246 | ₩152,148 | ₩153,929 | -3.70% | 8만 |
|---|
| 2026.07.01 | ₩161,384 | ₩162,509 | ₩158,132 | ₩158,359 | -1.87% | 9.5만 |
|---|
| 2026.06.30 | ₩160,996 | ₩164,945 | ₩160,976 | ₩164,583 | +2.23% | 8.3만 |
|---|
| 2026.06.29 | ₩156,753 | ₩160,300 | ₩154,973 | ₩159,564 | +1.79% | 7.8만 |
|---|
| 2026.06.26 | ₩158,265 | ₩158,265 | ₩154,531 | ₩154,839 | -2.17% | 10.5만 |
|---|
| 2026.06.25 | ₩161,518 | ₩162,120 | ₩158,667 | ₩161,705 | +0.12% | 12.4만 |
|---|
| 2026.06.24 | ₩157,476 | ₩159,122 | ₩155,347 | ₩156,845 | -0.40% | 9.7만 |
|---|
| 2026.06.23 | ₩157,302 | ₩158,955 | ₩155,334 | ₩156,914 | -0.25% | 25.1만 |
|---|
| 2026.06.22 | ₩162,964 | ₩164,570 | ₩161,986 | ₩164,061 | +0.67% | 8.2만 |
|---|
| 2026.06.18 | ₩160,206 | ₩161,371 | ₩159,042 | ₩160,956 | +0.47% | 12.2만 |
|---|
| 2026.06.17 | ₩156,017 | ₩159,082 | ₩155,635 | ₩155,816 | -0.13% | 10만 |
|---|
| 2026.06.16 | ₩155,829 | ₩157,743 | ₩153,929 | ₩154,123 | -1.10% | 7.3만 |
|---|
| 2026.06.15 | ₩156,351 | ₩156,392 | ₩154,973 | ₩155,496 | -0.55% | 10.2만 |
|---|
| 2026.06.12 | ₩150,288 | ₩153,032 | ₩149,993 | ₩152,389 | +1.40% | 9.4만 |
|---|
| 2026.06.11 | ₩145,081 | ₩150,649 | ₩144,987 | ₩149,873 | +3.30% | 18.7만 |
|---|
| 2026.06.10 | ₩146,888 | ₩148,213 | ₩142,782 | ₩142,846 | -2.75% | 4.6만 |
|---|
| 2026.06.09 | ₩150,582 | ₩152,336 | ₩142,351 | ₩147,893 | -1.79% | 8.9만 |
|---|
| 2026.06.08 | ₩150,462 | ₩150,462 | ₩148,575 | ₩148,951 | -1.00% | 5.3만 |
|---|
| 2026.06.05 | ₩152,015 | ₩152,015 | ₩146,473 | ₩147,571 | -2.92% | 8.2만 |
|---|
| 2026.06.04 | ₩151,907 | ₩155,133 | ₩150,167 | ₩154,315 | +1.59% | 6.4만 |
|---|
| 2026.06.03 | ₩154,678 | ₩156,110 | ₩152,898 | ₩154,203 | -0.31% | 5만 |
|---|
| 2026.06.02 | ₩152,456 | ₩154,745 | ₩152,148 | ₩154,344 | +1.24% | 6.7만 |
|---|
| 2026.06.01 | ₩149,659 | ₩151,720 | ₩149,237 | ₩150,623 | +0.64% | 10.1만 |
|---|
| 2026.05.29 | ₩151,265 | ₩151,265 | ₩149,103 | ₩150,621 | -0.43% | 4.9만 |
|---|
| 2026.05.28 | ₩151,211 | ₩152,403 | ₩149,324 | ₩151,133 | -0.05% | 5.8만 |
|---|
| 2026.05.27 | ₩153,781 | ₩153,781 | ₩150,499 | ₩151,641 | -1.39% | 5.9만 |
|---|
| 2026.05.26 | ₩152,711 | ₩154,290 | ₩152,189 | ₩153,233 | +0.34% | 5.6만 |
|---|
| 2026.05.22 | ₩149,712 | ₩150,020 | ₩148,468 | ₩149,561 | -0.10% | 6만 |
|---|
| 2026.05.21 | ₩146,661 | ₩149,150 | ₩146,661 | ₩148,118 | +0.99% | 8.1만 |
|---|
| 2026.05.20 | ₩146,513 | ₩148,521 | ₩145,704 | ₩147,152 | +0.44% | 134만 |
|---|
| 2026.05.19 | ₩144,760 | ₩146,005 | ₩141,989 | ₩144,532 | -0.16% | 13.8만 |
|---|
| 2026.05.18 | ₩150,623 | ₩150,623 | ₩144,559 | ₩146,246 | -2.91% | 8.7만 |
|---|
| 2026.05.15 | ₩150,542 | ₩150,904 | ₩148,923 | ₩149,889 | -0.43% | 8.2만 |
|---|
| 2026.05.14 | ₩152,470 | ₩153,581 | ₩151,613 | ₩153,290 | +0.54% | 6만 |
|---|
| 2026.05.13 | ₩152,737 | ₩153,166 | ₩150,228 | ₩151,903 | -0.55% | 9.5만 |
|---|
| 2026.05.12 | ₩151,921 | ₩152,075 | ₩148,468 | ₩151,926 | +0.00% | 8.6만 |
|---|
| 2026.05.11 | ₩150,368 | ₩153,460 | ₩150,368 | ₩152,597 | +1.48% | 15.8만 |
|---|
| 2026.05.08 | ₩151,479 | ₩151,479 | ₩149,512 | ₩149,739 | -1.15% | 10.1만 |
|---|
| 2026.05.07 | ₩154,973 | ₩154,973 | ₩148,575 | ₩149,150 | -3.76% | 12.1만 |
|---|
| 2026.05.06 | ₩155,066 | ₩155,789 | ₩152,637 | ₩155,358 | +0.19% | 9.7만 |
|---|
| 2026.05.05 | ₩151,894 | ₩153,166 | ₩151,626 | ₩152,363 | +0.31% | 10.2만 |
|---|
| 2026.05.04 | ₩151,359 | ₩151,412 | ₩148,615 | ₩149,565 | -1.19% | 7.1만 |
|---|
| 2026.05.01 | ₩151,252 | ₩151,365 | ₩150,034 | ₩150,265 | -0.65% | 9.6만 |
|---|
| 2026.04.30 | ₩148,240 | ₩151,145 | ₩147,838 | ₩151,015 | +1.87% | 8.5만 |
|---|
| 2026.04.29 | ₩147,276 | ₩147,490 | ₩145,282 | ₩146,563 | -0.48% | 6.7만 |
|---|
| 2026.04.28 | ₩145,563 | ₩146,072 | ₩143,662 | ₩145,081 | -0.33% | 11.3만 |
|---|
| 2026.04.27 | ₩149,445 | ₩149,445 | ₩146,848 | ₩148,563 | -0.59% | 10.1만 |
|---|
| 2026.04.24 | ₩148,909 | ₩149,686 | ₩147,892 | ₩149,051 | +0.10% | 5만 |
|---|
| 2026.04.23 | ₩146,821 | ₩149,663 | ₩146,674 | ₩148,621 | +1.23% | 8.1만 |
|---|
| 2026.04.22 | ₩146,299 | ₩146,634 | ₩145,041 | ₩146,283 | -0.01% | 7만 |
|---|
| 2026.04.21 | ₩146,219 | ₩146,948 | ₩144,198 | ₩144,265 | -1.34% | 9.4만 |
|---|
| 2026.04.20 | ₩146,205 | ₩146,741 | ₩145,255 | ₩146,393 | +0.13% | 12.2만 |
|---|
| 2026.04.17 | ₩146,727 | ₩147,236 | ₩145,315 | ₩146,349 | -0.26% | 9.6만 |
|---|
| 2026.04.16 | ₩145,108 | ₩145,108 | ₩143,113 | ₩143,775 | -0.92% | 7.8만 |
|---|
| 2026.04.15 | ₩146,072 | ₩146,072 | ₩143,696 | ₩144,680 | -0.95% | 4.9만 |
|---|
| 2026.04.14 | ₩145,871 | ₩146,272 | ₩144,767 | ₩146,193 | +0.22% | 7.9만 |
|---|
| 2026.04.13 | ₩142,511 | ₩144,238 | ₩142,123 | ₩144,129 | +1.14% | 5.5만 |
|---|
| 2026.04.10 | ₩143,020 | ₩143,676 | ₩142,712 | ₩142,865 | -0.11% | 3.6만 |
|---|
| 2026.04.09 | ₩140,544 | ₩142,591 | ₩140,544 | ₩141,989 | +1.03% | 7.8만 |
|---|
| 2026.04.08 | ₩141,052 | ₩147,022 | ₩139,131 | ₩140,798 | -0.18% | 6만 |
|---|
| 2026.04.07 | ₩132,861 | ₩134,433 | ₩131,937 | ₩134,333 | +1.11% | 6.1만 |
|---|
| 2026.04.06 | ₩132,419 | ₩133,362 | ₩131,669 | ₩133,269 | +0.64% | 9.3만 |
|---|
| 2026.04.02 | ₩129,943 | ₩133,209 | ₩129,474 | ₩132,024 | +1.60% | 6.9만 |
|---|
| 2026.04.01 | ₩133,048 | ₩134,062 | ₩132,338 | ₩132,727 | -0.24% | 8.8만 |
|---|
| 2026.03.31 | ₩127,413 | ₩131,054 | ₩127,413 | ₩130,861 | +2.71% | 13.6만 |
|---|
| 2026.03.30 | ₩130,585 | ₩130,585 | ₩125,070 | ₩125,790 | -3.67% | 46.3만 |
|---|
| 2026.03.27 | ₩129,554 | ₩130,905 | ₩129,019 | ₩129,481 | -0.06% | 7.9만 |
|---|
| 2026.03.26 | ₩134,199 | ₩134,199 | ₩130,197 | ₩130,250 | -2.94% | 8.4만 |
|---|
| 2026.03.25 | ₩136,595 | ₩136,970 | ₩135,604 | ₩135,995 | -0.44% | 6.7만 |
|---|
| 2026.03.24 | ₩131,803 | ₩135,230 | ₩131,642 | ₩134,536 | +2.07% | 4.6만 |
|---|
| 2026.03.23 | ₩132,486 | ₩136,234 | ₩131,174 | ₩134,502 | +1.52% | 8.9만 |
|---|
| 2026.03.20 | ₩133,623 | ₩134,072 | ₩128,885 | ₩129,881 | -2.80% | 5.5만 |
|---|
| 2026.03.19 | ₩132,245 | ₩135,297 | ₩130,893 | ₩134,186 | +1.47% | 8.3만 |
|---|
| 2026.03.18 | ₩135,819 | ₩136,876 | ₩134,661 | ₩134,661 | -0.85% | 5.7만 |
|---|
| 2026.03.17 | ₩138,201 | ₩138,201 | ₩134,427 | ₩135,637 | -1.86% | 6.9만 |
|---|
| 2026.03.16 | ₩134,614 | ₩135,444 | ₩133,771 | ₩134,815 | +0.15% | 7.8만 |
|---|
| 2026.03.13 | ₩135,845 | ₩136,555 | ₩132,499 | ₩132,686 | -2.33% | 5.8만 |
|---|
| 2026.03.12 | ₩138,509 | ₩138,509 | ₩134,520 | ₩135,579 | -2.12% | 14.6만 |
|---|
| 2026.03.11 | ₩139,674 | ₩140,436 | ₩138,589 | ₩139,205 | -0.34% | 4.1만 |
|---|
| 2026.03.10 | ₩139,205 | ₩141,842 | ₩139,205 | ₩139,740 | +0.38% | 7만 |
|---|
| 2026.03.09 | ₩132,727 | ₩138,268 | ₩132,727 | ₩138,255 | +4.16% | 10.8만 |
|---|
| 2026.03.06 | ₩135,377 | ₩137,438 | ₩133,891 | ₩134,386 | -0.73% | 4.6만 |
|---|
| 2026.03.05 | ₩139,807 | ₩140,544 | ₩135,752 | ₩138,054 | -1.25% | 10.7만 |
|---|
| 2026.03.04 | ₩140,249 | ₩141,447 | ₩138,817 | ₩140,900 | +0.46% | 9.1만 |
|---|
| 2026.03.03 | ₩139,259 | ₩139,740 | ₩135,886 | ₩138,924 | -0.24% | 7.8만 |
|---|
| 2026.03.02 | ₩141,748 | ₩144,720 | ₩141,226 | ₩144,232 | +1.75% | 37.2만 |
|---|
| 2026.02.27 | ₩143,662 | ₩145,884 | ₩142,765 | ₩144,402 | +0.52% | 17.4만 |
|---|
| 2026.02.26 | ₩147,705 | ₩147,705 | ₩142,136 | ₩145,389 | -1.57% | 8만 |
|---|
| 2026.02.25 | ₩146,125 | ₩146,875 | ₩145,282 | ₩146,480 | +0.24% | 8.1만 |
|---|
| 2026.02.24 | ₩142,832 | ₩145,036 | ₩141,481 | ₩144,937 | +1.47% | 5.7만 |
|---|
| 2026.02.23 | ₩143,528 | ₩143,815 | ₩141,507 | ₩142,640 | -0.62% | 5.7만 |
|---|
| 2026.02.20 | ₩142,645 | ₩144,773 | ₩142,645 | ₩144,050 | +0.99% | 9.3만 |
|---|
| 2026.02.19 | ₩142,551 | ₩143,636 | ₩141,668 | ₩143,118 | +0.40% | 7.6만 |
|---|
| 2026.02.18 | ₩143,930 | ₩144,947 | ₩142,819 | ₩143,569 | -0.25% | 9.4만 |
|---|
| 2026.02.17 | ₩141,012 | ₩143,743 | ₩140,423 | ₩143,087 | +1.47% | 8.9만 |
|---|
| 2026.02.13 | ₩141,534 | ₩143,100 | ₩140,436 | ₩142,029 | +0.35% | 19만 |
|---|
| 2026.02.12 | ₩143,020 | ₩144,224 | ₩139,526 | ₩139,707 | -2.32% | 12.1만 |
|---|
| 2026.02.11 | ₩142,110 | ₩143,254 | ₩139,607 | ₩141,909 | -0.14% | 7.8만 |
|---|
| 2026.02.10 | ₩140,022 | ₩140,209 | ₩138,790 | ₩139,098 | -0.66% | 6.8만 |
|---|
| 2026.02.09 | ₩137,371 | ₩140,236 | ₩137,037 | ₩139,526 | +1.57% | 7.5만 |
|---|
| 2026.02.06 | ₩133,168 | ₩136,863 | ₩133,168 | ₩136,590 | +2.57% | 6.5만 |
|---|
| 2026.02.05 | ₩130,331 | ₩132,131 | ₩129,367 | ₩130,644 | +0.24% | 6.5만 |
|---|
| 2026.02.04 | ₩135,738 | ₩135,738 | ₩129,528 | ₩131,867 | -2.85% | 7.6만 |
|---|
| 2026.02.03 | ₩134,734 | ₩135,845 | ₩132,633 | ₩134,839 | +0.08% | 10.6만 |
|---|
| 2026.02.02 | ₩133,008 | ₩134,614 | ₩132,713 | ₩134,095 | +0.82% | 5.6만 |
|---|
| 2026.01.30 | ₩134,574 | ₩136,268 | ₩133,168 | ₩133,543 | -0.77% | 6만 |
|---|
| 2026.01.29 | ₩136,622 | ₩136,622 | ₩133,229 | ₩136,258 | -0.27% | 7.2만 |
|---|
| 2026.01.28 | ₩135,538 | ₩136,662 | ₩134,788 | ₩136,353 | +0.60% | 10.9만 |
|---|
| 2026.01.27 | ₩133,717 | ₩135,848 | ₩133,662 | ₩135,761 | +1.53% | 7.2만 |
|---|
| 2026.01.26 | ₩132,767 | ₩134,373 | ₩132,767 | ₩133,239 | +0.36% | 5.3만 |
|---|
| 2026.01.23 | ₩134,119 | ₩134,119 | ₩132,519 | ₩133,459 | -0.49% | 8.8만 |
|---|
| 2026.01.22 | ₩135,805 | ₩136,060 | ₩133,035 | ₩133,423 | -1.75% | 7.9만 |
|---|
| 2026.01.21 | ₩133,864 | ₩135,372 | ₩131,883 | ₩134,515 | +0.49% | 5.4만 |
|---|
| 2026.01.20 | ₩132,981 | ₩134,681 | ₩132,225 | ₩132,372 | -0.46% | 16.8만 |
|---|
| 2026.01.16 | ₩135,216 | ₩136,354 | ₩134,828 | ₩135,792 | +0.43% | 4.6만 |
|---|
| 2026.01.15 | ₩135,203 | ₩136,354 | ₩135,116 | ₩135,171 | -0.02% | 4.3만 |
|---|
| 2026.01.14 | ₩134,373 | ₩134,534 | ₩132,122 | ₩133,171 | -0.89% | 7.1만 |
|---|
| 2026.01.13 | ₩135,082 | ₩135,671 | ₩134,319 | ₩135,082 | 0.00% | 3.8만 |
|---|
| 2026.01.12 | ₩132,298 | ₩134,467 | ₩132,298 | ₩134,212 | +1.45% | 7.9만 |
|---|
| 2026.01.09 | ₩131,883 | ₩132,901 | ₩131,616 | ₩132,626 | +0.56% | 4.3만 |
|---|
| 2026.01.08 | ₩131,723 | ₩131,723 | ₩129,313 | ₩129,621 | -1.60% | 4.6만 |
|---|
| 2026.01.07 | ₩133,811 | ₩133,811 | ₩131,388 | ₩131,499 | -1.73% | 4.5만 |
|---|
| 2026.01.06 | ₩133,249 | ₩133,838 | ₩131,783 | ₩133,654 | +0.30% | 7.5만 |
|---|
| 2026.01.05 | ₩134,333 | ₩134,333 | ₩132,559 | ₩133,334 | -0.74% | 4만 |
|---|
| 2026.01.02 | ₩130,652 | ₩132,393 | ₩130,652 | ₩132,369 | +1.31% | 3.5만 |
|---|
| 2025.12.31 | ₩130,585 | ₩130,585 | ₩128,537 | ₩128,706 | -1.44% | 3.3만 |
|---|
| 2025.12.30 | ₩129,854 | ₩130,797 | ₩129,655 | ₩129,838 | -0.01% | 3.3만 |
|---|
| 2025.12.29 | ₩129,862 | ₩130,881 | ₩129,675 | ₩129,989 | +0.10% | 3.3만 |
|---|
| 2025.12.26 | ₩131,348 | ₩131,348 | ₩130,639 | ₩130,833 | -0.39% | 3.3만 |
|---|
| 2025.12.24 | ₩131,415 | ₩131,415 | ₩130,331 | ₩131,048 | -0.28% | 3.3만 |
|---|
| 2025.12.23 | ₩130,344 | ₩131,040 | ₩129,661 | ₩130,973 | +0.48% | 7만 |
|---|
| 2025.12.22 | ₩130,036 | ₩130,826 | ₩129,541 | ₩130,357 | +0.25% | 5.2만 |
|---|
| 2025.12.19 | ₩128,162 | ₩129,487 | ₩128,162 | ₩128,943 | +0.61% | 2.9만 |
|---|
| 2025.12.18 | ₩127,199 | ₩128,484 | ₩126,476 | ₩127,508 | +0.24% | 4.8만 |
|---|
| 2025.12.17 | ₩129,434 | ₩129,434 | ₩124,481 | ₩124,622 | -3.72% | 6.9만 |
|---|
| 2025.12.16 | ₩128,698 | ₩129,287 | ₩127,580 | ₩129,050 | +0.27% | 7.4만 |
|---|
| 2025.12.15 | ₩130,090 | ₩130,096 | ₩128,310 | ₩128,951 | -0.88% | 6.1만 |
|---|
| 2025.12.12 | ₩132,298 | ₩132,298 | ₩128,055 | ₩128,832 | -2.62% | 4.3만 |
|---|
| 2025.12.11 | ₩131,669 | ₩133,048 | ₩129,795 | ₩132,953 | +0.97% | 4.8만 |
|---|
| 2025.12.10 | ₩130,585 | ₩132,298 | ₩129,514 | ₩131,944 | +1.04% | 6.5만 |
|---|
| 2025.12.09 | ₩130,920 | ₩131,656 | ₩130,117 | ₩130,117 | -0.61% | 8.7만 |
|---|
| 2025.12.08 | ₩131,642 | ₩131,642 | ₩130,317 | ₩131,080 | -0.43% | 6.3만 |
|---|
| 2025.12.05 | ₩132,847 | ₩132,847 | ₩130,866 | ₩131,260 | -1.19% | 24.1만 |
|---|
| 2025.12.04 | ₩130,505 | ₩132,620 | ₩130,505 | ₩131,723 | +0.93% | 6.2만 |
|---|
| 2025.12.03 | ₩130,076 | ₩131,027 | ₩128,617 | ₩130,643 | +0.44% | 5.5만 |
|---|
| 2025.12.02 | ₩130,451 | ₩130,703 | ₩129,327 | ₩129,661 | -0.61% | 9.1만 |
|---|
| 2025.12.01 | ₩130,946 | ₩130,946 | ₩129,367 | ₩129,568 | -1.05% | 18.9만 |
|---|
| 2025.11.28 | ₩131,468 | ₩132,499 | ₩131,284 | ₩132,384 | +0.70% | 4.6만 |
|---|
| 2025.11.26 | ₩129,327 | ₩131,683 | ₩129,327 | ₩131,126 | +1.39% | 5.7만 |
|---|
| 2025.11.25 | ₩127,881 | ₩128,832 | ₩126,250 | ₩128,572 | +0.54% | 7.4만 |
|---|
| 2025.11.24 | ₩124,749 | ₩127,567 | ₩124,749 | ₩127,505 | +2.21% | 4.5만 |
|---|
| 2025.11.21 | ₩124,963 | ₩125,298 | ₩121,242 | ₩124,481 | -0.39% | 9.4만 |
|---|
| 2025.11.20 | ₩131,482 | ₩132,491 | ₩124,575 | ₩124,887 | -5.02% | 6.3만 |
|---|
| 2025.11.19 | ₩126,824 | ₩129,166 | ₩126,824 | ₩128,617 | +1.41% | 6.7만 |
|---|
| 2025.11.18 | ₩127,453 | ₩128,083 | ₩125,485 | ₩126,840 | -0.48% | 6.3만 |
|---|
| 2025.11.17 | ₩129,180 | ₩131,174 | ₩127,199 | ₩128,041 | -0.88% | 5.5만 |
|---|
| 2025.11.14 | ₩125,833 | ₩130,356 | ₩125,820 | ₩129,069 | +2.57% | 8.3만 |
|---|
| 2025.11.13 | ₩132,258 | ₩132,258 | ₩127,493 | ₩128,019 | -3.21% | 25.4만 |
|---|
| 2025.11.12 | ₩133,583 | ₩133,583 | ₩132,138 | ₩132,412 | -0.88% | 6.8만 |
|---|
| 2025.11.11 | ₩133,603 | ₩133,603 | ₩132,185 | ₩132,526 | -0.81% | 5.8만 |
|---|
| 2025.11.10 | ₩135,337 | ₩135,337 | ₩133,516 | ₩134,884 | -0.33% | 4.4만 |
|---|
| 2025.11.07 | ₩130,853 | ₩133,101 | ₩129,304 | ₩132,917 | +1.58% | 6.5만 |
|---|
| 2025.11.06 | ₩134,935 | ₩134,949 | ₩132,432 | ₩132,686 | -1.67% | 9만 |
|---|
| 2025.11.05 | ₩133,490 | ₩136,222 | ₩131,281 | ₩135,323 | +1.37% | 7.4만 |
|---|
| 2025.11.04 | ₩134,775 | ₩135,524 | ₩133,249 | ₩133,461 | -0.97% | 12.3만 |
|---|
| 2025.11.03 | ₩137,545 | ₩137,545 | ₩136,341 | ₩136,812 | -0.53% | 8.4만 |
|---|
| 2025.10.31 | ₩137,666 | ₩138,107 | ₩135,792 | ₩136,996 | -0.49% | 7.6만 |
|---|
| 2025.10.30 | ₩137,331 | ₩138,165 | ₩136,193 | ₩136,193 | -0.83% | 11.3만 |
|---|
| 2025.10.29 | ₩136,060 | ₩138,696 | ₩136,060 | ₩138,308 | +1.65% | 12.4만 |
|---|
| 2025.10.28 | ₩136,956 | ₩136,956 | ₩135,069 | ₩135,784 | -0.86% | 9.1만 |
|---|
| 2025.10.27 | ₩136,019 | ₩136,019 | ₩135,002 | ₩135,879 | -0.10% | 8.6만 |
|---|
| 2025.10.24 | ₩134,627 | ₩134,989 | ₩134,058 | ₩134,748 | +0.09% | 9.7만 |
|---|
| 2025.10.23 | ₩130,719 | ₩133,449 | ₩130,719 | ₩132,819 | +1.61% | 10.1만 |
|---|
| 2025.10.22 | ₩132,713 | ₩132,713 | ₩128,992 | ₩130,422 | -1.73% | 11만 |
|---|
| 2025.10.21 | ₩133,329 | ₩133,329 | ₩131,415 | ₩131,961 | -1.03% | 8.2만 |
|---|
| 2025.10.20 | ₩133,958 | ₩135,404 | ₩132,700 | ₩133,076 | -0.66% | 11.6만 |
|---|
| 2025.10.17 | ₩133,048 | ₩133,918 | ₩131,723 | ₩132,446 | -0.45% | 7.4만 |
|---|
| 2025.10.16 | ₩135,631 | ₩135,778 | ₩133,324 | ₩134,041 | -1.17% | 6.2만 |
|---|
| 2025.10.15 | ₩135,283 | ₩135,979 | ₩132,832 | ₩134,493 | -0.58% | 4.4만 |
|---|
| 2025.10.14 | ₩132,472 | ₩135,404 | ₩131,294 | ₩133,961 | +1.12% | 3.8만 |
|---|
| 2025.10.13 | ₩132,834 | ₩134,694 | ₩132,834 | ₩134,253 | +1.07% | 3만 |
|---|
| 2025.10.10 | ₩134,226 | ₩134,864 | ₩130,183 | ₩130,384 | -2.86% | 5.7만 |
|---|