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 | ₩143,447 | ₩143,916 | ₩142,518 | ₩143,355 | -0.06% | 9.4만 |
| 2026.10.08 | ₩142,819 | ₩144,210 | ₩141,267 | ₩142,404 | -0.29% | 69.9만 |
| 2026.10.07 | ₩144,571 | ₩144,571 | ₩142,431 | ₩143,969 | -0.42% | 13.1만 |
| 2026.10.06 | ₩145,494 | ₩147,635 | ₩145,494 | ₩146,775 | +0.88% | 5.8만 |
| 2026.10.05 | ₩144,290 | ₩145,454 | ₩142,638 | ₩144,875 | +0.41% | 7.4만 |
| 2026.10.02 | ₩144,050 | ₩144,658 | ₩143,220 | ₩143,938 | -0.08% | 9.5만 |
| 2026.10.01 | ₩140,491 | ₩142,230 | ₩139,648 | ₩141,748 | +0.90% | 9.3만 |
| 2026.09.30 | ₩142,377 | ₩142,377 | ₩140,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,737 |
| -1.15% |
| 14.6만 |
| 2026.09.29 | ₩141,722 | ₩142,672 | ₩141,053 | ₩141,797 | +0.05% | 11.6만 |
|---|
| 2026.09.28 | ₩141,561 | ₩142,136 | ₩139,648 | ₩140,514 | -0.74% | 9.9만 |
|---|
| 2026.09.25 | ₩141,829 | ₩142,979 | ₩141,641 | ₩142,431 | +0.42% | 3.3만 |
|---|
| 2026.09.24 | ₩140,277 | ₩141,936 | ₩139,701 | ₩141,186 | +0.65% | 4.4만 |
|---|
| 2026.09.23 | ₩142,029 | ₩142,899 | ₩141,548 | ₩141,962 | -0.05% | 9.4만 |
|---|
| 2026.09.22 | ₩141,989 | ₩143,046 | ₩141,334 | ₩142,444 | +0.32% | 8.8만 |
|---|
| 2026.09.21 | ₩141,882 | ₩142,564 | ₩139,503 | ₩142,083 | +0.14% | 5.8만 |
|---|
| 2026.09.18 | ₩139,862 | ₩140,303 | ₩139,181 | ₩140,223 | +0.26% | 5.4만 |
|---|
| 2026.09.17 | ₩140,865 | ₩140,865 | ₩138,966 | ₩138,966 | -1.35% | 6.8만 |
|---|
| 2026.09.16 | ₩139,193 | ₩139,715 | ₩136,705 | ₩137,935 | -0.90% | 4.4만 |
|---|
| 2026.09.15 | ₩139,180 | ₩139,380 | ₩137,146 | ₩137,374 | -1.30% | 7.3만 |
|---|
| 2026.09.14 | ₩138,444 | ₩139,688 | ₩137,721 | ₩138,163 | -0.20% | 10.5만 |
|---|
| 2026.09.11 | ₩143,287 | ₩144,772 | ₩143,286 | ₩144,234 | +0.66% | 5.9만 |
|---|
| 2026.09.10 | ₩142,029 | ₩143,167 | ₩141,055 | ₩141,257 | -0.54% | 4.6만 |
|---|
| 2026.09.09 | ₩145,240 | ₩145,789 | ₩143,381 | ₩143,619 | -1.12% | 4.4만 |
|---|
| 2026.09.08 | ₩145,227 | ₩147,180 | ₩145,227 | ₩146,123 | +0.62% | 9.1만 |
|---|
| 2026.09.04 | ₩142,083 | ₩143,929 | ₩141,722 | ₩143,849 | +1.24% | 6.5만 |
|---|
| 2026.09.03 | ₩139,635 | ₩141,548 | ₩138,216 | ₩141,294 | +1.19% | 6.9만 |
|---|
| 2026.09.02 | ₩139,354 | ₩139,661 | ₩137,802 | ₩139,354 | 0.00% | 10만 |
|---|
| 2026.09.01 | ₩140,076 | ₩140,451 | ₩138,215 | ₩139,291 | -0.56% | 9.9만 |
|---|
| 2026.08.31 | ₩141,106 | ₩141,508 | ₩140,089 | ₩140,745 | -0.26% | 12.3만 |
|---|
| 2026.08.28 | ₩144,826 | ₩144,866 | ₩141,360 | ₩141,434 | -2.34% | 7.6만 |
|---|
| 2026.08.27 | ₩147,274 | ₩147,274 | ₩144,504 | ₩145,173 | -1.43% | 8.5만 |
|---|
| 2026.08.26 | ₩143,662 | ₩145,841 | ₩143,662 | ₩145,334 | +1.16% | 9.9만 |
|---|
| 2026.08.25 | ₩145,321 | ₩145,321 | ₩142,886 | ₩143,600 | -1.18% | 5만 |
|---|
| 2026.08.24 | ₩143,541 | ₩143,541 | ₩141,708 | ₩142,805 | -0.51% | 6.3만 |
|---|
| 2026.08.21 | ₩145,976 | ₩146,471 | ₩144,306 | ₩144,866 | -0.76% | 4.4만 |
|---|
| 2026.08.20 | ₩145,160 | ₩146,016 | ₩144,157 | ₩144,886 | -0.19% | 8.6만 |
|---|
| 2026.08.19 | ₩149,695 | ₩149,695 | ₩144,504 | ₩145,347 | -2.90% | 6.1만 |
|---|
| 2026.08.18 | ₩150,057 | ₩150,645 | ₩147,615 | ₩148,585 | -0.98% | 14만 |
|---|
| 2026.08.17 | ₩153,134 | ₩154,124 | ₩152,853 | ₩153,375 | +0.16% | 8.7만 |
|---|
| 2026.08.14 | ₩151,903 | ₩152,886 | ₩151,448 | ₩152,063 | +0.11% | 3.7만 |
|---|
| 2026.08.13 | ₩153,013 | ₩153,977 | ₩151,782 | ₩151,863 | -0.75% | 5.7만 |
|---|
| 2026.08.12 | ₩154,311 | ₩154,311 | ₩152,732 | ₩152,973 | -0.87% | 3.7만 |
|---|
| 2026.08.11 | ₩150,485 | ₩152,197 | ₩149,736 | ₩150,525 | +0.03% | 11.6만 |
|---|
| 2026.08.10 | ₩151,421 | ₩151,475 | ₩149,311 | ₩149,562 | -1.23% | 4.9만 |
|---|
| 2026.08.07 | ₩152,451 | ₩152,451 | ₩149,020 | ₩150,168 | -1.50% | 5만 |
|---|
| 2026.08.06 | ₩150,177 | ₩152,652 | ₩149,822 | ₩149,827 | -0.23% | 6만 |
|---|
| 2026.08.05 | ₩151,421 | ₩152,960 | ₩150,358 | ₩150,742 | -0.45% | 6.6만 |
|---|
| 2026.08.04 | ₩149,374 | ₩151,936 | ₩148,685 | ₩151,179 | +1.21% | 5만 |
|---|
| 2026.08.03 | ₩143,381 | ₩147,580 | ₩142,551 | ₩147,430 | +2.82% | 7.6만 |
|---|
| 2026.07.31 | ₩146,752 | ₩147,227 | ₩142,805 | ₩144,411 | -1.60% | 8.4만 |
|---|
| 2026.07.30 | ₩141,093 | ₩142,817 | ₩140,477 | ₩142,444 | +0.96% | 8.4만 |
|---|
| 2026.07.29 | ₩140,745 | ₩141,735 | ₩135,661 | ₩135,781 | -3.53% | 20만 |
|---|
| 2026.07.28 | ₩143,528 | ₩144,007 | ₩140,210 | ₩141,815 | -1.19% | 17.6만 |
|---|
| 2026.07.27 | ₩149,602 | ₩150,204 | ₩144,157 | ₩146,337 | -2.18% | 12.1만 |
|---|
| 2026.07.24 | ₩151,408 | ₩151,408 | ₩147,635 | ₩148,117 | -2.17% | 5만 |
|---|
| 2026.07.23 | ₩149,361 | ₩152,993 | ₩149,361 | ₩151,488 | +1.42% | 4.5만 |
|---|
| 2026.07.22 | ₩148,826 | ₩151,192 | ₩148,826 | ₩150,458 | +1.10% | 5.6만 |
|---|
| 2026.07.21 | ₩149,843 | ₩151,060 | ₩148,906 | ₩150,437 | +0.40% | 4.9만 |
|---|
| 2026.07.20 | ₩148,893 | ₩149,776 | ₩146,177 | ₩146,244 | -1.78% | 5.8만 |
|---|
| 2026.07.17 | ₩143,876 | ₩148,652 | ₩142,926 | ₩146,966 | +2.15% | 12.6만 |
|---|
| 2026.07.16 | ₩149,307 | ₩150,164 | ₩146,402 | ₩147,421 | -1.26% | 11.3만 |
|---|
| 2026.07.15 | ₩153,883 | ₩153,975 | ₩148,277 | ₩151,843 | -1.33% | 11.6만 |
|---|
| 2026.07.14 | ₩154,164 | ₩154,164 | ₩152,077 | ₩152,518 | -1.07% | 6.1만 |
|---|
| 2026.07.13 | ₩151,823 | ₩152,799 | ₩150,415 | ₩150,846 | -0.64% | 6.7만 |
|---|
| 2026.07.10 | ₩153,508 | ₩154,659 | ₩152,636 | ₩154,097 | +0.38% | 6.8만 |
|---|
| 2026.07.09 | ₩156,693 | ₩157,201 | ₩154,070 | ₩154,351 | -1.49% | 8.2만 |
|---|
| 2026.07.08 | ₩149,374 | ₩152,806 | ₩147,301 | ₩152,144 | +1.85% | 7.4만 |
|---|
| 2026.07.07 | ₩153,388 | ₩153,388 | ₩148,572 | ₩151,328 | -1.34% | 9.1만 |
|---|
| 2026.07.06 | ₩157,134 | ₩159,234 | ₩156,599 | ₩157,080 | -0.03% | 10.1만 |
|---|
| 2026.07.02 | ₩159,770 | ₩160,171 | ₩152,077 | ₩153,856 | -3.70% | 8만 |
|---|
| 2026.07.01 | ₩161,308 | ₩162,432 | ₩158,057 | ₩158,285 | -1.87% | 9.5만 |
|---|
| 2026.06.30 | ₩160,920 | ₩164,867 | ₩160,900 | ₩164,506 | +2.23% | 8.3만 |
|---|
| 2026.06.29 | ₩156,679 | ₩160,225 | ₩154,900 | ₩159,489 | +1.79% | 7.8만 |
|---|
| 2026.06.26 | ₩158,191 | ₩158,191 | ₩154,458 | ₩154,766 | -2.17% | 10.5만 |
|---|
| 2026.06.25 | ₩161,442 | ₩162,044 | ₩158,592 | ₩161,629 | +0.12% | 12.4만 |
|---|
| 2026.06.24 | ₩157,402 | ₩159,047 | ₩155,274 | ₩156,771 | -0.40% | 9.7만 |
|---|
| 2026.06.23 | ₩157,228 | ₩158,880 | ₩155,261 | ₩156,840 | -0.25% | 25.1만 |
|---|
| 2026.06.22 | ₩162,887 | ₩164,492 | ₩161,910 | ₩163,984 | +0.67% | 8.2만 |
|---|
| 2026.06.18 | ₩160,131 | ₩161,295 | ₩158,967 | ₩160,880 | +0.47% | 12.2만 |
|---|
| 2026.06.17 | ₩155,943 | ₩159,007 | ₩155,562 | ₩155,743 | -0.13% | 10만 |
|---|
| 2026.06.16 | ₩155,756 | ₩157,669 | ₩153,856 | ₩154,050 | -1.10% | 7.3만 |
|---|
| 2026.06.15 | ₩156,278 | ₩156,318 | ₩154,900 | ₩155,423 | -0.55% | 10.2만 |
|---|
| 2026.06.12 | ₩150,217 | ₩152,960 | ₩149,923 | ₩152,318 | +1.40% | 9.4만 |
|---|
| 2026.06.11 | ₩145,013 | ₩150,578 | ₩144,919 | ₩149,802 | +3.30% | 18.7만 |
|---|
| 2026.06.10 | ₩146,819 | ₩148,143 | ₩142,714 | ₩142,779 | -2.75% | 4.6만 |
|---|
| 2026.06.09 | ₩150,512 | ₩152,264 | ₩142,284 | ₩147,824 | -1.79% | 8.9만 |
|---|
| 2026.06.08 | ₩150,391 | ₩150,391 | ₩148,505 | ₩148,881 | -1.00% | 5.3만 |
|---|
| 2026.06.05 | ₩151,943 | ₩151,943 | ₩146,404 | ₩147,501 | -2.92% | 8.2만 |
|---|
| 2026.06.04 | ₩151,836 | ₩155,060 | ₩150,097 | ₩154,243 | +1.59% | 6.4만 |
|---|
| 2026.06.03 | ₩154,605 | ₩156,037 | ₩152,826 | ₩154,130 | -0.31% | 5만 |
|---|
| 2026.06.02 | ₩152,385 | ₩154,672 | ₩152,077 | ₩154,271 | +1.24% | 6.7만 |
|---|
| 2026.06.01 | ₩149,588 | ₩151,649 | ₩149,167 | ₩150,552 | +0.64% | 10.1만 |
|---|
| 2026.05.29 | ₩151,194 | ₩151,194 | ₩149,033 | ₩150,550 | -0.43% | 4.9만 |
|---|
| 2026.05.28 | ₩151,140 | ₩152,331 | ₩149,254 | ₩151,061 | -0.05% | 5.8만 |
|---|
| 2026.05.27 | ₩153,709 | ₩153,709 | ₩150,429 | ₩151,570 | -1.39% | 5.9만 |
|---|
| 2026.05.26 | ₩152,639 | ₩154,217 | ₩152,117 | ₩153,161 | +0.34% | 5.6만 |
|---|
| 2026.05.22 | ₩149,642 | ₩149,950 | ₩148,398 | ₩149,491 | -0.10% | 6만 |
|---|
| 2026.05.21 | ₩146,592 | ₩149,080 | ₩146,592 | ₩148,048 | +0.99% | 8.1만 |
|---|
| 2026.05.20 | ₩146,444 | ₩148,451 | ₩145,635 | ₩147,083 | +0.44% | 134만 |
|---|
| 2026.05.19 | ₩144,692 | ₩145,936 | ₩141,922 | ₩144,464 | -0.16% | 13.8만 |
|---|
| 2026.05.18 | ₩150,552 | ₩150,552 | ₩144,491 | ₩146,177 | -2.91% | 8.7만 |
|---|
| 2026.05.15 | ₩150,471 | ₩150,833 | ₩148,853 | ₩149,818 | -0.43% | 8.2만 |
|---|
| 2026.05.14 | ₩152,398 | ₩153,508 | ₩151,542 | ₩153,218 | +0.54% | 6만 |
|---|
| 2026.05.13 | ₩152,665 | ₩153,094 | ₩150,157 | ₩151,832 | -0.55% | 9.5만 |
|---|
| 2026.05.12 | ₩151,849 | ₩152,003 | ₩148,398 | ₩151,855 | +0.00% | 8.6만 |
|---|
| 2026.05.11 | ₩150,297 | ₩153,388 | ₩150,297 | ₩152,525 | +1.48% | 15.8만 |
|---|
| 2026.05.08 | ₩151,408 | ₩151,408 | ₩149,441 | ₩149,669 | -1.15% | 10.1만 |
|---|
| 2026.05.07 | ₩154,900 | ₩154,900 | ₩148,505 | ₩149,080 | -3.76% | 12.1만 |
|---|
| 2026.05.06 | ₩154,993 | ₩155,716 | ₩152,565 | ₩155,285 | +0.19% | 9.7만 |
|---|
| 2026.05.05 | ₩151,823 | ₩153,094 | ₩151,555 | ₩152,291 | +0.31% | 10.2만 |
|---|
| 2026.05.04 | ₩151,287 | ₩151,341 | ₩148,545 | ₩149,495 | -1.19% | 7.1만 |
|---|
| 2026.05.01 | ₩151,180 | ₩151,294 | ₩149,963 | ₩150,194 | -0.65% | 9.6만 |
|---|
| 2026.04.30 | ₩148,170 | ₩151,073 | ₩147,769 | ₩150,944 | +1.87% | 8.5만 |
|---|
| 2026.04.29 | ₩147,207 | ₩147,421 | ₩145,213 | ₩146,494 | -0.48% | 6.7만 |
|---|
| 2026.04.28 | ₩145,494 | ₩146,003 | ₩143,595 | ₩145,013 | -0.33% | 11.3만 |
|---|
| 2026.04.27 | ₩149,374 | ₩149,374 | ₩146,779 | ₩148,493 | -0.59% | 10.1만 |
|---|
| 2026.04.24 | ₩148,839 | ₩149,615 | ₩147,822 | ₩148,981 | +0.10% | 5만 |
|---|
| 2026.04.23 | ₩146,752 | ₩149,592 | ₩146,605 | ₩148,552 | +1.23% | 8.1만 |
|---|
| 2026.04.22 | ₩146,230 | ₩146,565 | ₩144,973 | ₩146,214 | -0.01% | 7만 |
|---|
| 2026.04.21 | ₩146,150 | ₩146,879 | ₩144,130 | ₩144,197 | -1.34% | 9.4만 |
|---|
| 2026.04.20 | ₩146,137 | ₩146,672 | ₩145,187 | ₩146,324 | +0.13% | 12.2만 |
|---|
| 2026.04.17 | ₩146,658 | ₩147,167 | ₩145,247 | ₩146,280 | -0.26% | 9.6만 |
|---|
| 2026.04.16 | ₩145,040 | ₩145,040 | ₩143,046 | ₩143,707 | -0.92% | 7.8만 |
|---|
| 2026.04.15 | ₩146,003 | ₩146,003 | ₩143,628 | ₩144,611 | -0.95% | 4.9만 |
|---|
| 2026.04.14 | ₩145,802 | ₩146,204 | ₩144,698 | ₩146,125 | +0.22% | 7.9만 |
|---|
| 2026.04.13 | ₩142,444 | ₩144,170 | ₩142,056 | ₩144,062 | +1.14% | 5.5만 |
|---|
| 2026.04.10 | ₩142,952 | ₩143,608 | ₩142,645 | ₩142,797 | -0.11% | 3.6만 |
|---|
| 2026.04.09 | ₩140,477 | ₩142,524 | ₩140,477 | ₩141,922 | +1.03% | 7.8만 |
|---|
| 2026.04.08 | ₩140,986 | ₩146,953 | ₩139,066 | ₩140,732 | -0.18% | 6만 |
|---|
| 2026.04.07 | ₩132,798 | ₩134,370 | ₩131,875 | ₩134,270 | +1.11% | 6.1만 |
|---|
| 2026.04.06 | ₩132,356 | ₩133,300 | ₩131,607 | ₩133,206 | +0.64% | 9.3만 |
|---|
| 2026.04.02 | ₩129,881 | ₩133,146 | ₩129,413 | ₩131,962 | +1.60% | 6.9만 |
|---|
| 2026.04.01 | ₩132,985 | ₩133,999 | ₩132,276 | ₩132,664 | -0.24% | 8.8만 |
|---|
| 2026.03.31 | ₩127,353 | ₩130,992 | ₩127,353 | ₩130,799 | +2.71% | 13.6만 |
|---|
| 2026.03.30 | ₩130,524 | ₩130,524 | ₩125,012 | ₩125,731 | -3.67% | 46.3만 |
|---|
| 2026.03.27 | ₩129,493 | ₩130,843 | ₩128,958 | ₩129,420 | -0.06% | 7.9만 |
|---|
| 2026.03.26 | ₩134,136 | ₩134,136 | ₩130,136 | ₩130,189 | -2.94% | 8.4만 |
|---|
| 2026.03.25 | ₩136,531 | ₩136,905 | ₩135,541 | ₩135,931 | -0.44% | 6.7만 |
|---|
| 2026.03.24 | ₩131,741 | ₩135,166 | ₩131,580 | ₩134,473 | +2.07% | 4.6만 |
|---|
| 2026.03.23 | ₩132,423 | ₩136,169 | ₩131,112 | ₩134,438 | +1.52% | 8.9만 |
|---|
| 2026.03.20 | ₩133,561 | ₩134,009 | ₩128,824 | ₩129,820 | -2.80% | 5.5만 |
|---|
| 2026.03.19 | ₩132,183 | ₩135,233 | ₩130,831 | ₩134,122 | +1.47% | 8.3만 |
|---|
| 2026.03.18 | ₩135,755 | ₩136,812 | ₩134,597 | ₩134,597 | -0.85% | 5.7만 |
|---|
| 2026.03.17 | ₩138,136 | ₩138,136 | ₩134,363 | ₩135,573 | -1.86% | 6.9만 |
|---|
| 2026.03.16 | ₩134,551 | ₩135,380 | ₩133,708 | ₩134,751 | +0.15% | 7.8만 |
|---|
| 2026.03.13 | ₩135,781 | ₩136,491 | ₩132,437 | ₩132,624 | -2.33% | 5.8만 |
|---|
| 2026.03.12 | ₩138,444 | ₩138,444 | ₩134,457 | ₩135,515 | -2.12% | 14.6만 |
|---|
| 2026.03.11 | ₩139,608 | ₩140,370 | ₩138,524 | ₩139,140 | -0.34% | 4.1만 |
|---|
| 2026.03.10 | ₩139,140 | ₩141,775 | ₩139,140 | ₩139,675 | +0.38% | 7만 |
|---|
| 2026.03.09 | ₩132,664 | ₩138,203 | ₩132,664 | ₩138,190 | +4.16% | 10.8만 |
|---|
| 2026.03.06 | ₩135,313 | ₩137,374 | ₩133,828 | ₩134,323 | -0.73% | 4.6만 |
|---|
| 2026.03.05 | ₩139,742 | ₩140,477 | ₩135,688 | ₩137,989 | -1.25% | 10.7만 |
|---|
| 2026.03.04 | ₩140,183 | ₩141,380 | ₩138,752 | ₩140,833 | +0.46% | 9.1만 |
|---|
| 2026.03.03 | ₩139,193 | ₩139,675 | ₩135,822 | ₩138,859 | -0.24% | 7.8만 |
|---|
| 2026.03.02 | ₩141,681 | ₩144,652 | ₩141,160 | ₩144,165 | +1.75% | 37.2만 |
|---|
| 2026.02.27 | ₩143,595 | ₩145,816 | ₩142,698 | ₩144,335 | +0.52% | 17.4만 |
|---|
| 2026.02.26 | ₩147,635 | ₩147,635 | ₩142,069 | ₩145,321 | -1.57% | 8만 |
|---|
| 2026.02.25 | ₩146,056 | ₩146,806 | ₩145,213 | ₩146,411 | +0.24% | 8.1만 |
|---|
| 2026.02.24 | ₩142,765 | ₩144,967 | ₩141,414 | ₩144,868 | +1.47% | 5.7만 |
|---|
| 2026.02.23 | ₩143,461 | ₩143,747 | ₩141,441 | ₩142,573 | -0.62% | 5.7만 |
|---|
| 2026.02.20 | ₩142,578 | ₩144,705 | ₩142,578 | ₩143,983 | +0.99% | 9.3만 |
|---|
| 2026.02.19 | ₩142,484 | ₩143,568 | ₩141,601 | ₩143,050 | +0.40% | 7.6만 |
|---|
| 2026.02.18 | ₩143,862 | ₩144,879 | ₩142,752 | ₩143,501 | -0.25% | 9.4만 |
|---|
| 2026.02.17 | ₩140,946 | ₩143,675 | ₩140,357 | ₩143,019 | +1.47% | 8.9만 |
|---|
| 2026.02.13 | ₩141,467 | ₩143,033 | ₩140,370 | ₩141,962 | +0.35% | 19만 |
|---|
| 2026.02.12 | ₩142,952 | ₩144,157 | ₩139,461 | ₩139,641 | -2.32% | 12.1만 |
|---|
| 2026.02.11 | ₩142,043 | ₩143,187 | ₩139,541 | ₩141,842 | -0.14% | 7.8만 |
|---|
| 2026.02.10 | ₩139,956 | ₩140,143 | ₩138,725 | ₩139,032 | -0.66% | 6.8만 |
|---|
| 2026.02.09 | ₩137,307 | ₩140,170 | ₩136,972 | ₩139,461 | +1.57% | 7.5만 |
|---|
| 2026.02.06 | ₩133,106 | ₩136,798 | ₩133,106 | ₩136,525 | +2.57% | 6.5만 |
|---|
| 2026.02.05 | ₩130,269 | ₩132,069 | ₩129,306 | ₩130,582 | +0.24% | 6.5만 |
|---|
| 2026.02.04 | ₩135,674 | ₩135,674 | ₩129,467 | ₩131,805 | -2.85% | 7.6만 |
|---|
| 2026.02.03 | ₩134,671 | ₩135,781 | ₩132,571 | ₩134,775 | +0.08% | 10.6만 |
|---|
| 2026.02.02 | ₩132,945 | ₩134,551 | ₩132,651 | ₩134,031 | +0.82% | 5.6만 |
|---|
| 2026.01.30 | ₩134,510 | ₩136,204 | ₩133,106 | ₩133,480 | -0.77% | 6만 |
|---|
| 2026.01.29 | ₩136,557 | ₩136,557 | ₩133,166 | ₩136,194 | -0.27% | 7.2만 |
|---|
| 2026.01.28 | ₩135,474 | ₩136,598 | ₩134,725 | ₩136,289 | +0.60% | 10.9만 |
|---|
| 2026.01.27 | ₩133,654 | ₩135,784 | ₩133,599 | ₩135,697 | +1.53% | 7.2만 |
|---|
| 2026.01.26 | ₩132,704 | ₩134,310 | ₩132,704 | ₩133,177 | +0.36% | 5.3만 |
|---|
| 2026.01.23 | ₩134,056 | ₩134,056 | ₩132,457 | ₩133,396 | -0.49% | 8.8만 |
|---|
| 2026.01.22 | ₩135,741 | ₩135,996 | ₩132,972 | ₩133,360 | -1.75% | 7.9만 |
|---|
| 2026.01.21 | ₩133,801 | ₩135,308 | ₩131,821 | ₩134,452 | +0.49% | 5.4만 |
|---|
| 2026.01.20 | ₩132,918 | ₩134,617 | ₩132,162 | ₩132,310 | -0.46% | 16.8만 |
|---|
| 2026.01.16 | ₩135,153 | ₩136,290 | ₩134,765 | ₩135,728 | +0.43% | 4.6만 |
|---|
| 2026.01.15 | ₩135,139 | ₩136,290 | ₩135,052 | ₩135,107 | -0.02% | 4.3만 |
|---|
| 2026.01.14 | ₩134,310 | ₩134,470 | ₩132,059 | ₩133,108 | -0.89% | 7.1만 |
|---|
| 2026.01.13 | ₩135,019 | ₩135,608 | ₩134,256 | ₩135,019 | 0.00% | 3.8만 |
|---|
| 2026.01.12 | ₩132,236 | ₩134,403 | ₩132,236 | ₩134,149 | +1.45% | 7.9만 |
|---|
| 2026.01.09 | ₩131,821 | ₩132,838 | ₩131,554 | ₩132,564 | +0.56% | 4.3만 |
|---|
| 2026.01.08 | ₩131,661 | ₩131,661 | ₩129,253 | ₩129,560 | -1.60% | 4.6만 |
|---|
| 2026.01.07 | ₩133,748 | ₩133,748 | ₩131,326 | ₩131,437 | -1.73% | 4.5만 |
|---|
| 2026.01.06 | ₩133,186 | ₩133,775 | ₩131,721 | ₩133,591 | +0.30% | 7.5만 |
|---|
| 2026.01.05 | ₩134,270 | ₩134,270 | ₩132,497 | ₩133,272 | -0.74% | 4만 |
|---|
| 2026.01.02 | ₩130,590 | ₩132,331 | ₩130,590 | ₩132,307 | +1.31% | 3.5만 |
|---|
| 2025.12.31 | ₩130,524 | ₩130,524 | ₩128,477 | ₩128,645 | -1.44% | 3.3만 |
|---|
| 2025.12.30 | ₩129,793 | ₩130,735 | ₩129,594 | ₩129,777 | -0.01% | 3.3만 |
|---|
| 2025.12.29 | ₩129,801 | ₩130,819 | ₩129,614 | ₩129,928 | +0.10% | 3.3만 |
|---|
| 2025.12.26 | ₩131,286 | ₩131,286 | ₩130,577 | ₩130,771 | -0.39% | 3.3만 |
|---|
| 2025.12.24 | ₩131,353 | ₩131,353 | ₩130,269 | ₩130,986 | -0.28% | 3.3만 |
|---|
| 2025.12.23 | ₩130,283 | ₩130,978 | ₩129,600 | ₩130,912 | +0.48% | 7만 |
|---|
| 2025.12.22 | ₩129,975 | ₩130,764 | ₩129,480 | ₩130,296 | +0.25% | 5.2만 |
|---|
| 2025.12.19 | ₩128,102 | ₩129,427 | ₩128,102 | ₩128,882 | +0.61% | 2.9만 |
|---|
| 2025.12.18 | ₩127,139 | ₩128,423 | ₩126,416 | ₩127,448 | +0.24% | 4.8만 |
|---|
| 2025.12.17 | ₩129,373 | ₩129,373 | ₩124,423 | ₩124,563 | -3.72% | 6.9만 |
|---|
| 2025.12.16 | ₩128,637 | ₩129,226 | ₩127,520 | ₩128,989 | +0.27% | 7.4만 |
|---|
| 2025.12.15 | ₩130,029 | ₩130,035 | ₩128,249 | ₩128,890 | -0.88% | 6.1만 |
|---|
| 2025.12.12 | ₩132,236 | ₩132,236 | ₩127,995 | ₩128,771 | -2.62% | 4.3만 |
|---|
| 2025.12.11 | ₩131,607 | ₩132,985 | ₩129,734 | ₩132,890 | +0.97% | 4.8만 |
|---|
| 2025.12.10 | ₩130,524 | ₩132,236 | ₩129,453 | ₩131,882 | +1.04% | 6.5만 |
|---|
| 2025.12.09 | ₩130,858 | ₩131,594 | ₩130,055 | ₩130,055 | -0.61% | 8.7만 |
|---|
| 2025.12.08 | ₩131,580 | ₩131,580 | ₩130,256 | ₩131,019 | -0.43% | 6.3만 |
|---|
| 2025.12.05 | ₩132,785 | ₩132,785 | ₩130,805 | ₩131,198 | -1.19% | 24.1만 |
|---|
| 2025.12.04 | ₩130,443 | ₩132,557 | ₩130,443 | ₩131,661 | +0.93% | 6.2만 |
|---|
| 2025.12.03 | ₩130,015 | ₩130,965 | ₩128,557 | ₩130,581 | +0.44% | 5.5만 |
|---|
| 2025.12.02 | ₩130,390 | ₩130,641 | ₩129,266 | ₩129,600 | -0.61% | 9.1만 |
|---|
| 2025.12.01 | ₩130,885 | ₩130,885 | ₩129,306 | ₩129,507 | -1.05% | 18.9만 |
|---|
| 2025.11.28 | ₩131,407 | ₩132,437 | ₩131,222 | ₩132,322 | +0.70% | 4.6만 |
|---|
| 2025.11.26 | ₩129,266 | ₩131,621 | ₩129,266 | ₩131,064 | +1.39% | 5.7만 |
|---|
| 2025.11.25 | ₩127,821 | ₩128,771 | ₩126,190 | ₩128,511 | +0.54% | 7.4만 |
|---|
| 2025.11.24 | ₩124,690 | ₩127,507 | ₩124,690 | ₩127,445 | +2.21% | 4.5만 |
|---|
| 2025.11.21 | ₩124,904 | ₩125,239 | ₩121,185 | ₩124,423 | -0.39% | 9.4만 |
|---|
| 2025.11.20 | ₩131,420 | ₩132,429 | ₩124,516 | ₩124,828 | -5.02% | 6.3만 |
|---|
| 2025.11.19 | ₩126,764 | ₩129,105 | ₩126,764 | ₩128,557 | +1.41% | 6.7만 |
|---|
| 2025.11.18 | ₩127,393 | ₩128,023 | ₩125,426 | ₩126,780 | -0.48% | 6.3만 |
|---|
| 2025.11.17 | ₩129,119 | ₩131,112 | ₩127,139 | ₩127,980 | -0.88% | 5.5만 |
|---|
| 2025.11.14 | ₩125,774 | ₩130,295 | ₩125,761 | ₩129,008 | +2.57% | 8.3만 |
|---|
| 2025.11.13 | ₩132,196 | ₩132,196 | ₩127,433 | ₩127,959 | -3.21% | 25.4만 |
|---|
| 2025.11.12 | ₩133,520 | ₩133,520 | ₩132,076 | ₩132,350 | -0.88% | 6.8만 |
|---|
| 2025.11.11 | ₩133,540 | ₩133,540 | ₩132,122 | ₩132,464 | -0.81% | 5.8만 |
|---|
| 2025.11.10 | ₩135,273 | ₩135,273 | ₩133,454 | ₩134,821 | -0.33% | 4.4만 |
|---|
| 2025.11.07 | ₩130,791 | ₩133,039 | ₩129,243 | ₩132,854 | +1.58% | 6.5만 |
|---|
| 2025.11.06 | ₩134,872 | ₩134,885 | ₩132,370 | ₩132,624 | -1.67% | 9만 |
|---|
| 2025.11.05 | ₩133,427 | ₩136,157 | ₩131,219 | ₩135,260 | +1.37% | 7.4만 |
|---|
| 2025.11.04 | ₩134,711 | ₩135,460 | ₩133,186 | ₩133,399 | -0.97% | 12.3만 |
|---|
| 2025.11.03 | ₩137,481 | ₩137,481 | ₩136,276 | ₩136,747 | -0.53% | 8.4만 |
|---|
| 2025.10.31 | ₩137,601 | ₩138,042 | ₩135,728 | ₩136,932 | -0.49% | 7.6만 |
|---|
| 2025.10.30 | ₩137,266 | ₩138,100 | ₩136,129 | ₩136,129 | -0.83% | 11.3만 |
|---|
| 2025.10.29 | ₩135,996 | ₩138,631 | ₩135,996 | ₩138,243 | +1.65% | 12.4만 |
|---|
| 2025.10.28 | ₩136,892 | ₩136,892 | ₩135,005 | ₩135,720 | -0.86% | 9.1만 |
|---|
| 2025.10.27 | ₩135,955 | ₩135,955 | ₩134,939 | ₩135,815 | -0.10% | 8.6만 |
|---|
| 2025.10.24 | ₩134,564 | ₩134,925 | ₩133,995 | ₩134,684 | +0.09% | 9.7만 |
|---|
| 2025.10.23 | ₩130,657 | ₩133,387 | ₩130,657 | ₩132,756 | +1.61% | 10.1만 |
|---|
| 2025.10.22 | ₩132,651 | ₩132,651 | ₩128,931 | ₩130,360 | -1.73% | 11만 |
|---|
| 2025.10.21 | ₩133,266 | ₩133,266 | ₩131,353 | ₩131,899 | -1.03% | 8.2만 |
|---|
| 2025.10.20 | ₩133,895 | ₩135,340 | ₩132,637 | ₩133,013 | -0.66% | 11.6만 |
|---|
| 2025.10.17 | ₩132,985 | ₩133,855 | ₩131,661 | ₩132,383 | -0.45% | 7.4만 |
|---|
| 2025.10.16 | ₩135,567 | ₩135,715 | ₩133,261 | ₩133,978 | -1.17% | 6.2만 |
|---|
| 2025.10.15 | ₩135,220 | ₩135,915 | ₩132,770 | ₩134,430 | -0.58% | 4.4만 |
|---|
| 2025.10.14 | ₩132,410 | ₩135,340 | ₩131,233 | ₩133,898 | +1.12% | 3.8만 |
|---|
| 2025.10.13 | ₩132,771 | ₩134,631 | ₩132,771 | ₩134,189 | +1.07% | 3만 |
|---|
| 2025.10.10 | ₩134,163 | ₩134,801 | ₩130,122 | ₩130,323 | -2.86% | 5.7만 |
|---|