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 | ₩143,843 | ₩144,313 | ₩142,911 | ₩143,751 | -0.06% | 9.4만 |
| 2026.10.08 | ₩143,213 | ₩144,608 | ₩141,656 | ₩142,797 | -0.29% | 69.9만 |
| 2026.10.07 | ₩144,970 | ₩144,970 | ₩142,824 | ₩144,366 | -0.42% | 13.1만 |
| 2026.10.06 | ₩145,896 | ₩148,042 | ₩145,896 | ₩147,180 | +0.88% | 5.8만 |
| 2026.10.05 | ₩144,688 | ₩145,855 | ₩143,031 | ₩145,275 | +0.41% | 7.4만 |
| 2026.10.02 | ₩144,447 | ₩145,057 | ₩143,615 | ₩144,335 | -0.08% | 9.5만 |
| 2026.10.01 | ₩140,878 | ₩142,622 | ₩140,033 | ₩142,139 | +0.90% | 9.3만 |
| 2026.09.30 | ₩142,770 | ₩142,770 | ₩140,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,125 |
| -1.15% |
| 14.6만 |
| 2026.09.29 | ₩142,113 | ₩143,065 | ₩141,442 | ₩142,188 | +0.05% | 11.6만 |
|---|
| 2026.09.28 | ₩141,952 | ₩142,528 | ₩140,033 | ₩140,901 | -0.74% | 9.9만 |
|---|
| 2026.09.25 | ₩142,220 | ₩143,374 | ₩142,032 | ₩142,824 | +0.42% | 3.3만 |
|---|
| 2026.09.24 | ₩140,664 | ₩142,327 | ₩140,087 | ₩141,576 | +0.65% | 4.4만 |
|---|
| 2026.09.23 | ₩142,421 | ₩143,293 | ₩141,938 | ₩142,354 | -0.05% | 9.4만 |
|---|
| 2026.09.22 | ₩142,381 | ₩143,441 | ₩141,723 | ₩142,837 | +0.32% | 8.8만 |
|---|
| 2026.09.21 | ₩142,274 | ₩142,958 | ₩139,888 | ₩142,475 | +0.14% | 5.8만 |
|---|
| 2026.09.18 | ₩140,248 | ₩140,690 | ₩139,565 | ₩140,610 | +0.26% | 5.4만 |
|---|
| 2026.09.17 | ₩141,254 | ₩141,254 | ₩139,349 | ₩139,349 | -1.35% | 6.8만 |
|---|
| 2026.09.16 | ₩139,577 | ₩140,100 | ₩137,082 | ₩138,316 | -0.90% | 4.4만 |
|---|
| 2026.09.15 | ₩139,564 | ₩139,765 | ₩137,524 | ₩137,752 | -1.30% | 7.3만 |
|---|
| 2026.09.14 | ₩138,826 | ₩140,073 | ₩138,101 | ₩138,544 | -0.20% | 10.5만 |
|---|
| 2026.09.11 | ₩143,682 | ₩145,171 | ₩143,681 | ₩144,632 | +0.66% | 5.9만 |
|---|
| 2026.09.10 | ₩142,421 | ₩143,561 | ₩141,444 | ₩141,647 | -0.54% | 4.6만 |
|---|
| 2026.09.09 | ₩145,641 | ₩146,191 | ₩143,776 | ₩144,015 | -1.12% | 4.4만 |
|---|
| 2026.09.08 | ₩145,627 | ₩147,586 | ₩145,627 | ₩146,526 | +0.62% | 9.1만 |
|---|
| 2026.09.04 | ₩142,475 | ₩144,326 | ₩142,113 | ₩144,246 | +1.24% | 6.5만 |
|---|
| 2026.09.03 | ₩140,020 | ₩141,938 | ₩138,598 | ₩141,683 | +1.19% | 6.9만 |
|---|
| 2026.09.02 | ₩139,738 | ₩140,046 | ₩138,182 | ₩139,738 | 0.00% | 10만 |
|---|
| 2026.09.01 | ₩140,462 | ₩140,838 | ₩138,596 | ₩139,675 | -0.56% | 9.9만 |
|---|
| 2026.08.31 | ₩141,495 | ₩141,898 | ₩140,476 | ₩141,133 | -0.26% | 12.3만 |
|---|
| 2026.08.28 | ₩145,225 | ₩145,265 | ₩141,750 | ₩141,824 | -2.34% | 7.6만 |
|---|
| 2026.08.27 | ₩147,680 | ₩147,680 | ₩144,903 | ₩145,574 | -1.43% | 8.5만 |
|---|
| 2026.08.26 | ₩144,058 | ₩146,243 | ₩144,058 | ₩145,735 | +1.16% | 9.9만 |
|---|
| 2026.08.25 | ₩145,721 | ₩145,721 | ₩143,280 | ₩143,996 | -1.18% | 5만 |
|---|
| 2026.08.24 | ₩143,937 | ₩143,937 | ₩142,099 | ₩143,199 | -0.51% | 6.3만 |
|---|
| 2026.08.21 | ₩146,379 | ₩146,875 | ₩144,704 | ₩145,265 | -0.76% | 4.4만 |
|---|
| 2026.08.20 | ₩145,560 | ₩146,419 | ₩144,554 | ₩145,285 | -0.19% | 8.6만 |
|---|
| 2026.08.19 | ₩150,108 | ₩150,108 | ₩144,903 | ₩145,748 | -2.90% | 6.1만 |
|---|
| 2026.08.18 | ₩150,470 | ₩151,061 | ₩148,022 | ₩148,995 | -0.98% | 14만 |
|---|
| 2026.08.17 | ₩153,556 | ₩154,549 | ₩153,274 | ₩153,798 | +0.16% | 8.7만 |
|---|
| 2026.08.14 | ₩152,322 | ₩153,308 | ₩151,866 | ₩152,483 | +0.11% | 3.7만 |
|---|
| 2026.08.13 | ₩153,435 | ₩154,401 | ₩152,201 | ₩152,282 | -0.75% | 5.7만 |
|---|
| 2026.08.12 | ₩154,737 | ₩154,737 | ₩153,154 | ₩153,395 | -0.87% | 3.7만 |
|---|
| 2026.08.11 | ₩150,900 | ₩152,617 | ₩150,149 | ₩150,940 | +0.03% | 11.6만 |
|---|
| 2026.08.10 | ₩151,839 | ₩151,893 | ₩149,723 | ₩149,974 | -1.23% | 4.9만 |
|---|
| 2026.08.07 | ₩152,872 | ₩152,872 | ₩149,431 | ₩150,582 | -1.50% | 5만 |
|---|
| 2026.08.06 | ₩150,591 | ₩153,073 | ₩150,236 | ₩150,240 | -0.23% | 6만 |
|---|
| 2026.08.05 | ₩151,839 | ₩153,382 | ₩150,772 | ₩151,157 | -0.45% | 6.6만 |
|---|
| 2026.08.04 | ₩149,786 | ₩152,355 | ₩149,095 | ₩151,596 | +1.21% | 5만 |
|---|
| 2026.08.03 | ₩143,776 | ₩147,987 | ₩142,944 | ₩147,837 | +2.82% | 7.6만 |
|---|
| 2026.07.31 | ₩147,157 | ₩147,633 | ₩143,199 | ₩144,809 | -1.60% | 8.4만 |
|---|
| 2026.07.30 | ₩141,482 | ₩143,211 | ₩140,865 | ₩142,837 | +0.96% | 8.4만 |
|---|
| 2026.07.29 | ₩141,133 | ₩142,126 | ₩136,035 | ₩136,156 | -3.53% | 20만 |
|---|
| 2026.07.28 | ₩143,924 | ₩144,404 | ₩140,597 | ₩142,206 | -1.19% | 17.6만 |
|---|
| 2026.07.27 | ₩150,014 | ₩150,618 | ₩144,554 | ₩146,741 | -2.18% | 12.1만 |
|---|
| 2026.07.24 | ₩151,825 | ₩151,825 | ₩148,042 | ₩148,525 | -2.17% | 5만 |
|---|
| 2026.07.23 | ₩149,773 | ₩153,415 | ₩149,773 | ₩151,906 | +1.42% | 4.5만 |
|---|
| 2026.07.22 | ₩149,236 | ₩151,609 | ₩149,236 | ₩150,873 | +1.10% | 5.6만 |
|---|
| 2026.07.21 | ₩150,256 | ₩151,477 | ₩149,317 | ₩150,851 | +0.40% | 4.9만 |
|---|
| 2026.07.20 | ₩149,303 | ₩150,189 | ₩146,580 | ₩146,647 | -1.78% | 5.8만 |
|---|
| 2026.07.17 | ₩144,272 | ₩149,062 | ₩143,320 | ₩147,371 | +2.15% | 12.6만 |
|---|
| 2026.07.16 | ₩149,719 | ₩150,578 | ₩146,805 | ₩147,828 | -1.26% | 11.3만 |
|---|
| 2026.07.15 | ₩154,307 | ₩154,400 | ₩148,686 | ₩152,261 | -1.33% | 11.6만 |
|---|
| 2026.07.14 | ₩154,589 | ₩154,589 | ₩152,496 | ₩152,939 | -1.07% | 6.1만 |
|---|
| 2026.07.13 | ₩152,241 | ₩153,221 | ₩150,830 | ₩151,262 | -0.64% | 6.7만 |
|---|
| 2026.07.10 | ₩153,932 | ₩155,085 | ₩153,057 | ₩154,522 | +0.38% | 6.8만 |
|---|
| 2026.07.09 | ₩157,125 | ₩157,634 | ₩154,495 | ₩154,777 | -1.49% | 8.2만 |
|---|
| 2026.07.08 | ₩149,786 | ₩153,227 | ₩147,707 | ₩152,563 | +1.85% | 7.4만 |
|---|
| 2026.07.07 | ₩153,811 | ₩153,811 | ₩148,981 | ₩151,745 | -1.34% | 9.1만 |
|---|
| 2026.07.06 | ₩157,567 | ₩159,674 | ₩157,031 | ₩157,514 | -0.03% | 10.1만 |
|---|
| 2026.07.02 | ₩160,210 | ₩160,613 | ₩152,496 | ₩154,281 | -3.70% | 8만 |
|---|
| 2026.07.01 | ₩161,753 | ₩162,880 | ₩158,493 | ₩158,721 | -1.87% | 9.5만 |
|---|
| 2026.06.30 | ₩161,364 | ₩165,322 | ₩161,344 | ₩164,959 | +2.23% | 8.3만 |
|---|
| 2026.06.29 | ₩157,111 | ₩160,666 | ₩155,327 | ₩159,929 | +1.79% | 7.8만 |
|---|
| 2026.06.26 | ₩158,627 | ₩158,627 | ₩154,884 | ₩155,193 | -2.17% | 10.5만 |
|---|
| 2026.06.25 | ₩161,887 | ₩162,491 | ₩159,030 | ₩162,075 | +0.12% | 12.4만 |
|---|
| 2026.06.24 | ₩157,836 | ₩159,486 | ₩155,703 | ₩157,204 | -0.40% | 9.7만 |
|---|
| 2026.06.23 | ₩157,661 | ₩159,318 | ₩155,689 | ₩157,272 | -0.25% | 25.1만 |
|---|
| 2026.06.22 | ₩163,336 | ₩164,946 | ₩162,357 | ₩164,436 | +0.67% | 8.2만 |
|---|
| 2026.06.18 | ₩160,573 | ₩161,740 | ₩159,405 | ₩161,324 | +0.47% | 12.2만 |
|---|
| 2026.06.17 | ₩156,373 | ₩159,446 | ₩155,991 | ₩156,172 | -0.13% | 10만 |
|---|
| 2026.06.16 | ₩156,186 | ₩158,104 | ₩154,281 | ₩154,475 | -1.10% | 7.3만 |
|---|
| 2026.06.15 | ₩156,709 | ₩156,749 | ₩155,327 | ₩155,852 | -0.55% | 10.2만 |
|---|
| 2026.06.12 | ₩150,631 | ₩153,382 | ₩150,336 | ₩152,738 | +1.40% | 9.4만 |
|---|
| 2026.06.11 | ₩145,413 | ₩150,994 | ₩145,319 | ₩150,216 | +3.30% | 18.7만 |
|---|
| 2026.06.10 | ₩147,224 | ₩148,552 | ₩143,108 | ₩143,172 | -2.75% | 4.6만 |
|---|
| 2026.06.09 | ₩150,927 | ₩152,684 | ₩142,676 | ₩148,231 | -1.79% | 8.9만 |
|---|
| 2026.06.08 | ₩150,806 | ₩150,806 | ₩148,914 | ₩149,291 | -1.00% | 5.3만 |
|---|
| 2026.06.05 | ₩152,362 | ₩152,362 | ₩146,808 | ₩147,908 | -2.92% | 8.2만 |
|---|
| 2026.06.04 | ₩152,255 | ₩155,488 | ₩150,511 | ₩154,668 | +1.59% | 6.4만 |
|---|
| 2026.06.03 | ₩155,032 | ₩156,467 | ₩153,248 | ₩154,556 | -0.31% | 5만 |
|---|
| 2026.06.02 | ₩152,805 | ₩155,099 | ₩152,496 | ₩154,696 | +1.24% | 6.7만 |
|---|
| 2026.06.01 | ₩150,001 | ₩152,067 | ₩149,578 | ₩150,967 | +0.64% | 10.1만 |
|---|
| 2026.05.29 | ₩151,611 | ₩151,611 | ₩149,444 | ₩150,966 | -0.43% | 4.9만 |
|---|
| 2026.05.28 | ₩151,557 | ₩152,751 | ₩149,666 | ₩151,478 | -0.05% | 5.8만 |
|---|
| 2026.05.27 | ₩154,133 | ₩154,133 | ₩150,843 | ₩151,988 | -1.39% | 5.9만 |
|---|
| 2026.05.26 | ₩153,060 | ₩154,643 | ₩152,537 | ₩153,583 | +0.34% | 5.6만 |
|---|
| 2026.05.22 | ₩150,055 | ₩150,363 | ₩148,807 | ₩149,903 | -0.10% | 6만 |
|---|
| 2026.05.21 | ₩146,996 | ₩149,491 | ₩146,996 | ₩148,457 | +0.99% | 8.1만 |
|---|
| 2026.05.20 | ₩146,848 | ₩148,861 | ₩146,037 | ₩147,488 | +0.44% | 134만 |
|---|
| 2026.05.19 | ₩145,091 | ₩146,338 | ₩142,314 | ₩144,863 | -0.16% | 13.8만 |
|---|
| 2026.05.18 | ₩150,967 | ₩150,967 | ₩144,890 | ₩146,580 | -2.91% | 8.7만 |
|---|
| 2026.05.15 | ₩150,886 | ₩151,249 | ₩149,263 | ₩150,232 | -0.43% | 8.2만 |
|---|
| 2026.05.14 | ₩152,818 | ₩153,932 | ₩151,960 | ₩153,641 | +0.54% | 6만 |
|---|
| 2026.05.13 | ₩153,087 | ₩153,516 | ₩150,571 | ₩152,251 | -0.55% | 9.5만 |
|---|
| 2026.05.12 | ₩152,268 | ₩152,422 | ₩148,807 | ₩152,274 | +0.00% | 8.6만 |
|---|
| 2026.05.11 | ₩150,712 | ₩153,811 | ₩150,712 | ₩152,946 | +1.48% | 15.8만 |
|---|
| 2026.05.08 | ₩151,825 | ₩151,825 | ₩149,853 | ₩150,081 | -1.15% | 10.1만 |
|---|
| 2026.05.07 | ₩155,327 | ₩155,327 | ₩148,914 | ₩149,491 | -3.76% | 12.1만 |
|---|
| 2026.05.06 | ₩155,421 | ₩156,145 | ₩152,986 | ₩155,713 | +0.19% | 9.7만 |
|---|
| 2026.05.05 | ₩152,241 | ₩153,516 | ₩151,973 | ₩152,711 | +0.31% | 10.2만 |
|---|
| 2026.05.04 | ₩151,705 | ₩151,758 | ₩148,955 | ₩149,907 | -1.19% | 7.1만 |
|---|
| 2026.05.01 | ₩151,597 | ₩151,711 | ₩150,377 | ₩150,609 | -0.65% | 9.6만 |
|---|
| 2026.04.30 | ₩148,579 | ₩151,490 | ₩148,176 | ₩151,360 | +1.87% | 8.5만 |
|---|
| 2026.04.29 | ₩147,613 | ₩147,828 | ₩145,614 | ₩146,898 | -0.48% | 6.7만 |
|---|
| 2026.04.28 | ₩145,896 | ₩146,406 | ₩143,991 | ₩145,413 | -0.33% | 11.3만 |
|---|
| 2026.04.27 | ₩149,786 | ₩149,786 | ₩147,184 | ₩148,902 | -0.59% | 10.1만 |
|---|
| 2026.04.24 | ₩149,250 | ₩150,028 | ₩148,230 | ₩149,392 | +0.10% | 5만 |
|---|
| 2026.04.23 | ₩147,157 | ₩150,005 | ₩147,009 | ₩148,961 | +1.23% | 8.1만 |
|---|
| 2026.04.22 | ₩146,634 | ₩146,969 | ₩145,373 | ₩146,618 | -0.01% | 7만 |
|---|
| 2026.04.21 | ₩146,553 | ₩147,284 | ₩144,527 | ₩144,594 | -1.34% | 9.4만 |
|---|
| 2026.04.20 | ₩146,540 | ₩147,076 | ₩145,587 | ₩146,728 | +0.13% | 12.2만 |
|---|
| 2026.04.17 | ₩147,063 | ₩147,573 | ₩145,648 | ₩146,683 | -0.26% | 9.6만 |
|---|
| 2026.04.16 | ₩145,440 | ₩145,440 | ₩143,441 | ₩144,103 | -0.92% | 7.8만 |
|---|
| 2026.04.15 | ₩146,406 | ₩146,406 | ₩144,024 | ₩145,010 | -0.95% | 4.9만 |
|---|
| 2026.04.14 | ₩146,204 | ₩146,607 | ₩145,098 | ₩146,528 | +0.22% | 7.9만 |
|---|
| 2026.04.13 | ₩142,837 | ₩144,568 | ₩142,448 | ₩144,459 | +1.14% | 5.5만 |
|---|
| 2026.04.10 | ₩143,347 | ₩144,004 | ₩143,038 | ₩143,191 | -0.11% | 3.6만 |
|---|
| 2026.04.09 | ₩140,865 | ₩142,917 | ₩140,865 | ₩142,314 | +1.03% | 7.8만 |
|---|
| 2026.04.08 | ₩141,375 | ₩147,358 | ₩139,449 | ₩141,120 | -0.18% | 6만 |
|---|
| 2026.04.07 | ₩133,164 | ₩134,741 | ₩132,239 | ₩134,640 | +1.11% | 6.1만 |
|---|
| 2026.04.06 | ₩132,722 | ₩133,667 | ₩131,970 | ₩133,573 | +0.64% | 9.3만 |
|---|
| 2026.04.02 | ₩130,240 | ₩133,513 | ₩129,770 | ₩132,326 | +1.60% | 6.9만 |
|---|
| 2026.04.01 | ₩133,352 | ₩134,369 | ₩132,641 | ₩133,030 | -0.24% | 8.8만 |
|---|
| 2026.03.31 | ₩127,704 | ₩131,353 | ₩127,704 | ₩131,160 | +2.71% | 13.6만 |
|---|
| 2026.03.30 | ₩130,884 | ₩130,884 | ₩125,356 | ₩126,078 | -3.67% | 46.3만 |
|---|
| 2026.03.27 | ₩129,851 | ₩131,204 | ₩129,314 | ₩129,777 | -0.06% | 7.9만 |
|---|
| 2026.03.26 | ₩134,506 | ₩134,506 | ₩130,495 | ₩130,548 | -2.94% | 8.4만 |
|---|
| 2026.03.25 | ₩136,907 | ₩137,283 | ₩135,914 | ₩136,306 | -0.44% | 6.7만 |
|---|
| 2026.03.24 | ₩132,104 | ₩135,539 | ₩131,943 | ₩134,844 | +2.07% | 4.6만 |
|---|
| 2026.03.23 | ₩132,789 | ₩136,545 | ₩131,474 | ₩134,809 | +1.52% | 8.9만 |
|---|
| 2026.03.20 | ₩133,929 | ₩134,378 | ₩129,180 | ₩130,178 | -2.80% | 5.5만 |
|---|
| 2026.03.19 | ₩132,547 | ₩135,606 | ₩131,192 | ₩134,492 | +1.47% | 8.3만 |
|---|
| 2026.03.18 | ₩136,129 | ₩137,189 | ₩134,969 | ₩134,969 | -0.85% | 5.7만 |
|---|
| 2026.03.17 | ₩138,517 | ₩138,517 | ₩134,734 | ₩135,947 | -1.86% | 6.9만 |
|---|
| 2026.03.16 | ₩134,922 | ₩135,753 | ₩134,077 | ₩135,123 | +0.15% | 7.8만 |
|---|
| 2026.03.13 | ₩136,156 | ₩136,867 | ₩132,802 | ₩132,990 | -2.33% | 5.8만 |
|---|
| 2026.03.12 | ₩138,826 | ₩138,826 | ₩134,828 | ₩135,889 | -2.12% | 14.6만 |
|---|
| 2026.03.11 | ₩139,993 | ₩140,758 | ₩138,906 | ₩139,523 | -0.34% | 4.1만 |
|---|
| 2026.03.10 | ₩139,523 | ₩142,166 | ₩139,523 | ₩140,060 | +0.38% | 7만 |
|---|
| 2026.03.09 | ₩133,030 | ₩138,584 | ₩133,030 | ₩138,571 | +4.16% | 10.8만 |
|---|
| 2026.03.06 | ₩135,686 | ₩137,752 | ₩134,197 | ₩134,694 | -0.73% | 4.6만 |
|---|
| 2026.03.05 | ₩140,127 | ₩140,865 | ₩136,062 | ₩138,370 | -1.25% | 10.7만 |
|---|
| 2026.03.04 | ₩140,570 | ₩141,770 | ₩139,134 | ₩141,222 | +0.46% | 9.1만 |
|---|
| 2026.03.03 | ₩139,577 | ₩140,060 | ₩136,196 | ₩139,242 | -0.24% | 7.8만 |
|---|
| 2026.03.02 | ₩142,072 | ₩145,051 | ₩141,549 | ₩144,562 | +1.75% | 37.2만 |
|---|
| 2026.02.27 | ₩143,991 | ₩146,218 | ₩143,092 | ₩144,733 | +0.52% | 17.4만 |
|---|
| 2026.02.26 | ₩148,042 | ₩148,042 | ₩142,461 | ₩145,721 | -1.57% | 8만 |
|---|
| 2026.02.25 | ₩146,459 | ₩147,210 | ₩145,614 | ₩146,815 | +0.24% | 8.1만 |
|---|
| 2026.02.24 | ₩143,159 | ₩145,367 | ₩141,804 | ₩145,268 | +1.47% | 5.7만 |
|---|
| 2026.02.23 | ₩143,857 | ₩144,144 | ₩141,831 | ₩142,966 | -0.62% | 5.7만 |
|---|
| 2026.02.20 | ₩142,971 | ₩145,104 | ₩142,971 | ₩144,380 | +0.99% | 9.3만 |
|---|
| 2026.02.19 | ₩142,877 | ₩143,964 | ₩141,992 | ₩143,445 | +0.40% | 7.6만 |
|---|
| 2026.02.18 | ₩144,259 | ₩145,279 | ₩143,146 | ₩143,897 | -0.25% | 9.4만 |
|---|
| 2026.02.17 | ₩141,334 | ₩144,071 | ₩140,744 | ₩143,414 | +1.47% | 8.9만 |
|---|
| 2026.02.13 | ₩141,858 | ₩143,427 | ₩140,758 | ₩142,354 | +0.35% | 19만 |
|---|
| 2026.02.12 | ₩143,347 | ₩144,554 | ₩139,845 | ₩140,026 | -2.32% | 12.1만 |
|---|
| 2026.02.11 | ₩142,434 | ₩143,582 | ₩139,926 | ₩142,233 | -0.14% | 7.8만 |
|---|
| 2026.02.10 | ₩140,342 | ₩140,529 | ₩139,107 | ₩139,416 | -0.66% | 6.8만 |
|---|
| 2026.02.09 | ₩137,685 | ₩140,556 | ₩137,350 | ₩139,845 | +1.57% | 7.5만 |
|---|
| 2026.02.06 | ₩133,473 | ₩137,176 | ₩133,473 | ₩136,902 | +2.57% | 6.5만 |
|---|
| 2026.02.05 | ₩130,629 | ₩132,433 | ₩129,663 | ₩130,943 | +0.24% | 6.5만 |
|---|
| 2026.02.04 | ₩136,049 | ₩136,049 | ₩129,824 | ₩132,169 | -2.85% | 7.6만 |
|---|
| 2026.02.03 | ₩135,042 | ₩136,156 | ₩132,936 | ₩135,147 | +0.08% | 10.6만 |
|---|
| 2026.02.02 | ₩133,312 | ₩134,922 | ₩133,017 | ₩134,401 | +0.82% | 5.6만 |
|---|
| 2026.01.30 | ₩134,881 | ₩136,580 | ₩133,473 | ₩133,848 | -0.77% | 6만 |
|---|
| 2026.01.29 | ₩136,934 | ₩136,934 | ₩133,533 | ₩136,569 | -0.27% | 7.2만 |
|---|
| 2026.01.28 | ₩135,847 | ₩136,974 | ₩135,096 | ₩136,664 | +0.60% | 10.9만 |
|---|
| 2026.01.27 | ₩134,023 | ₩136,159 | ₩133,968 | ₩136,071 | +1.53% | 7.2만 |
|---|
| 2026.01.26 | ₩133,070 | ₩134,680 | ₩133,070 | ₩133,544 | +0.36% | 5.3만 |
|---|
| 2026.01.23 | ₩134,425 | ₩134,425 | ₩132,822 | ₩133,764 | -0.49% | 8.8만 |
|---|
| 2026.01.22 | ₩136,116 | ₩136,371 | ₩133,339 | ₩133,728 | -1.75% | 7.9만 |
|---|
| 2026.01.21 | ₩134,170 | ₩135,681 | ₩132,185 | ₩134,822 | +0.49% | 5.4만 |
|---|
| 2026.01.20 | ₩133,285 | ₩134,989 | ₩132,527 | ₩132,675 | -0.46% | 16.8만 |
|---|
| 2026.01.16 | ₩135,525 | ₩136,666 | ₩135,136 | ₩136,102 | +0.43% | 4.6만 |
|---|
| 2026.01.15 | ₩135,512 | ₩136,666 | ₩135,425 | ₩135,480 | -0.02% | 4.3만 |
|---|
| 2026.01.14 | ₩134,680 | ₩134,841 | ₩132,424 | ₩133,475 | -0.89% | 7.1만 |
|---|
| 2026.01.13 | ₩135,391 | ₩135,982 | ₩134,627 | ₩135,391 | 0.00% | 3.8만 |
|---|
| 2026.01.12 | ₩132,601 | ₩134,774 | ₩132,601 | ₩134,519 | +1.45% | 7.9만 |
|---|
| 2026.01.09 | ₩132,185 | ₩133,204 | ₩131,917 | ₩132,929 | +0.56% | 4.3만 |
|---|
| 2026.01.08 | ₩132,024 | ₩132,024 | ₩129,609 | ₩129,918 | -1.60% | 4.6만 |
|---|
| 2026.01.07 | ₩134,117 | ₩134,117 | ₩131,689 | ₩131,800 | -1.73% | 4.5만 |
|---|
| 2026.01.06 | ₩133,553 | ₩134,144 | ₩132,084 | ₩133,960 | +0.30% | 7.5만 |
|---|
| 2026.01.05 | ₩134,640 | ₩134,640 | ₩132,862 | ₩133,639 | -0.74% | 4만 |
|---|
| 2026.01.02 | ₩130,951 | ₩132,696 | ₩130,951 | ₩132,672 | +1.31% | 3.5만 |
|---|
| 2025.12.31 | ₩130,884 | ₩130,884 | ₩128,831 | ₩129,000 | -1.44% | 3.3만 |
|---|
| 2025.12.30 | ₩130,151 | ₩131,096 | ₩129,951 | ₩130,135 | -0.01% | 3.3만 |
|---|
| 2025.12.29 | ₩130,159 | ₩131,180 | ₩129,971 | ₩130,287 | +0.10% | 3.3만 |
|---|
| 2025.12.26 | ₩131,648 | ₩131,648 | ₩130,937 | ₩131,132 | -0.39% | 3.3만 |
|---|
| 2025.12.24 | ₩131,715 | ₩131,715 | ₩130,629 | ₩131,348 | -0.28% | 3.3만 |
|---|
| 2025.12.23 | ₩130,642 | ₩131,340 | ₩129,958 | ₩131,273 | +0.48% | 7만 |
|---|
| 2025.12.22 | ₩130,334 | ₩131,125 | ₩129,837 | ₩130,656 | +0.25% | 5.2만 |
|---|
| 2025.12.19 | ₩128,455 | ₩129,783 | ₩128,455 | ₩129,237 | +0.61% | 2.9만 |
|---|
| 2025.12.18 | ₩127,489 | ₩128,777 | ₩126,765 | ₩127,799 | +0.24% | 4.8만 |
|---|
| 2025.12.17 | ₩129,730 | ₩129,730 | ₩124,766 | ₩124,907 | -3.72% | 6.9만 |
|---|
| 2025.12.16 | ₩128,992 | ₩129,582 | ₩127,872 | ₩129,345 | +0.27% | 7.4만 |
|---|
| 2025.12.15 | ₩130,387 | ₩130,394 | ₩128,603 | ₩129,246 | -0.88% | 6.1만 |
|---|
| 2025.12.12 | ₩132,601 | ₩132,601 | ₩128,348 | ₩129,126 | -2.62% | 4.3만 |
|---|
| 2025.12.11 | ₩131,970 | ₩133,352 | ₩130,092 | ₩133,257 | +0.97% | 4.8만 |
|---|
| 2025.12.10 | ₩130,884 | ₩132,601 | ₩129,810 | ₩132,245 | +1.04% | 6.5만 |
|---|
| 2025.12.09 | ₩131,219 | ₩131,957 | ₩130,414 | ₩130,414 | -0.61% | 8.7만 |
|---|
| 2025.12.08 | ₩131,943 | ₩131,943 | ₩130,615 | ₩131,380 | -0.43% | 6.3만 |
|---|
| 2025.12.05 | ₩133,151 | ₩133,151 | ₩131,165 | ₩131,560 | -1.19% | 24.1만 |
|---|
| 2025.12.04 | ₩130,803 | ₩132,923 | ₩130,803 | ₩132,024 | +0.93% | 6.2만 |
|---|
| 2025.12.03 | ₩130,374 | ₩131,326 | ₩128,911 | ₩130,941 | +0.44% | 5.5만 |
|---|
| 2025.12.02 | ₩130,749 | ₩131,002 | ₩129,622 | ₩129,958 | -0.61% | 9.1만 |
|---|
| 2025.12.01 | ₩131,246 | ₩131,246 | ₩129,663 | ₩129,864 | -1.05% | 18.9만 |
|---|
| 2025.11.28 | ₩131,769 | ₩132,802 | ₩131,584 | ₩132,687 | +0.70% | 4.6만 |
|---|
| 2025.11.26 | ₩129,622 | ₩131,984 | ₩129,622 | ₩131,426 | +1.39% | 5.7만 |
|---|
| 2025.11.25 | ₩128,174 | ₩129,126 | ₩126,538 | ₩128,866 | +0.54% | 7.4만 |
|---|
| 2025.11.24 | ₩125,034 | ₩127,858 | ₩125,034 | ₩127,797 | +2.21% | 4.5만 |
|---|
| 2025.11.21 | ₩125,249 | ₩125,584 | ₩121,519 | ₩124,766 | -0.39% | 9.4만 |
|---|
| 2025.11.20 | ₩131,782 | ₩132,794 | ₩124,860 | ₩125,173 | -5.02% | 6.3만 |
|---|
| 2025.11.19 | ₩127,114 | ₩129,462 | ₩127,114 | ₩128,911 | +1.41% | 6.7만 |
|---|
| 2025.11.18 | ₩127,744 | ₩128,376 | ₩125,772 | ₩127,130 | -0.48% | 6.3만 |
|---|
| 2025.11.17 | ₩129,475 | ₩131,474 | ₩127,489 | ₩128,333 | -0.88% | 5.5만 |
|---|
| 2025.11.14 | ₩126,121 | ₩130,654 | ₩126,108 | ₩129,364 | +2.57% | 8.3만 |
|---|
| 2025.11.13 | ₩132,561 | ₩132,561 | ₩127,785 | ₩128,312 | -3.21% | 25.4만 |
|---|
| 2025.11.12 | ₩133,889 | ₩133,889 | ₩132,440 | ₩132,715 | -0.88% | 6.8만 |
|---|
| 2025.11.11 | ₩133,909 | ₩133,909 | ₩132,487 | ₩132,829 | -0.81% | 5.8만 |
|---|
| 2025.11.10 | ₩135,646 | ₩135,646 | ₩133,822 | ₩135,193 | -0.33% | 4.4만 |
|---|
| 2025.11.07 | ₩131,152 | ₩133,406 | ₩129,600 | ₩133,221 | +1.58% | 6.5만 |
|---|
| 2025.11.06 | ₩135,244 | ₩135,257 | ₩132,735 | ₩132,990 | -1.67% | 9만 |
|---|
| 2025.11.05 | ₩133,795 | ₩136,533 | ₩131,581 | ₩135,633 | +1.37% | 7.4만 |
|---|
| 2025.11.04 | ₩135,083 | ₩135,834 | ₩133,553 | ₩133,767 | -0.97% | 12.3만 |
|---|
| 2025.11.03 | ₩137,860 | ₩137,860 | ₩136,652 | ₩137,125 | -0.53% | 8.4만 |
|---|
| 2025.10.31 | ₩137,980 | ₩138,423 | ₩136,102 | ₩137,310 | -0.49% | 7.6만 |
|---|
| 2025.10.30 | ₩137,645 | ₩138,481 | ₩136,505 | ₩136,505 | -0.83% | 11.3만 |
|---|
| 2025.10.29 | ₩136,371 | ₩139,013 | ₩136,371 | ₩138,624 | +1.65% | 12.4만 |
|---|
| 2025.10.28 | ₩137,269 | ₩137,269 | ₩135,378 | ₩136,094 | -0.86% | 9.1만 |
|---|
| 2025.10.27 | ₩136,330 | ₩136,330 | ₩135,311 | ₩136,189 | -0.10% | 8.6만 |
|---|
| 2025.10.24 | ₩134,935 | ₩135,297 | ₩134,365 | ₩135,056 | +0.09% | 9.7만 |
|---|
| 2025.10.23 | ₩131,018 | ₩133,755 | ₩131,018 | ₩133,123 | +1.61% | 10.1만 |
|---|
| 2025.10.22 | ₩133,017 | ₩133,017 | ₩129,287 | ₩130,720 | -1.73% | 11만 |
|---|
| 2025.10.21 | ₩133,634 | ₩133,634 | ₩131,715 | ₩132,263 | -1.03% | 8.2만 |
|---|
| 2025.10.20 | ₩134,264 | ₩135,713 | ₩133,003 | ₩133,380 | -0.66% | 11.6만 |
|---|
| 2025.10.17 | ₩133,352 | ₩134,224 | ₩132,024 | ₩132,748 | -0.45% | 7.4만 |
|---|
| 2025.10.16 | ₩135,941 | ₩136,089 | ₩133,628 | ₩134,348 | -1.17% | 6.2만 |
|---|
| 2025.10.15 | ₩135,592 | ₩136,290 | ₩133,136 | ₩134,801 | -0.58% | 4.4만 |
|---|
| 2025.10.14 | ₩132,775 | ₩135,713 | ₩131,595 | ₩134,267 | +1.12% | 3.8만 |
|---|
| 2025.10.13 | ₩133,137 | ₩135,002 | ₩133,137 | ₩134,559 | +1.07% | 3만 |
|---|
| 2025.10.10 | ₩134,533 | ₩135,173 | ₩130,481 | ₩130,682 | -2.86% | 5.7만 |
|---|