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 | ₩143,126 | ₩143,593 | ₩142,198 | ₩143,034 | -0.06% | 9.4만 |
| 2026.10.08 | ₩142,498 | ₩143,887 | ₩140,950 | ₩142,085 | -0.29% | 69.9만 |
| 2026.10.07 | ₩144,247 | ₩144,247 | ₩142,111 | ₩143,646 | -0.42% | 13.1만 |
| 2026.10.06 | ₩145,168 | ₩147,304 | ₩145,168 | ₩146,446 | +0.88% | 5.8만 |
| 2026.10.05 | ₩143,967 | ₩145,128 | ₩142,318 | ₩144,550 | +0.41% | 7.4만 |
| 2026.10.02 | ₩143,727 | ₩144,334 | ₩142,899 | ₩143,616 | -0.08% | 9.5만 |
| 2026.10.01 | ₩140,176 | ₩141,911 | ₩139,335 | ₩141,431 | +0.90% | 9.3만 |
| 2026.09.30 | ₩142,058 | ₩142,058 | ₩140,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,421 |
| -1.15% |
| 14.6만 |
| 2026.09.29 | ₩141,404 | ₩142,352 | ₩140,736 | ₩141,479 | +0.05% | 11.6만 |
|---|
| 2026.09.28 | ₩141,244 | ₩141,818 | ₩139,335 | ₩140,198 | -0.74% | 9.9만 |
|---|
| 2026.09.25 | ₩141,511 | ₩142,659 | ₩141,324 | ₩142,111 | +0.42% | 3.3만 |
|---|
| 2026.09.24 | ₩139,962 | ₩141,617 | ₩139,388 | ₩140,870 | +0.65% | 4.4만 |
|---|
| 2026.09.23 | ₩141,711 | ₩142,579 | ₩141,230 | ₩141,644 | -0.05% | 9.4만 |
|---|
| 2026.09.22 | ₩141,671 | ₩142,725 | ₩141,017 | ₩142,125 | +0.32% | 8.8만 |
|---|
| 2026.09.21 | ₩141,564 | ₩142,245 | ₩139,191 | ₩141,764 | +0.14% | 5.8만 |
|---|
| 2026.09.18 | ₩139,548 | ₩139,989 | ₩138,869 | ₩139,909 | +0.26% | 5.4만 |
|---|
| 2026.09.17 | ₩140,550 | ₩140,550 | ₩138,654 | ₩138,654 | -1.35% | 6.8만 |
|---|
| 2026.09.16 | ₩138,881 | ₩139,402 | ₩136,398 | ₩137,626 | -0.90% | 4.4만 |
|---|
| 2026.09.15 | ₩138,868 | ₩139,068 | ₩136,839 | ₩137,065 | -1.30% | 7.3만 |
|---|
| 2026.09.14 | ₩138,133 | ₩139,375 | ₩137,413 | ₩137,853 | -0.20% | 10.5만 |
|---|
| 2026.09.11 | ₩142,966 | ₩144,447 | ₩142,964 | ₩143,911 | +0.66% | 5.9만 |
|---|
| 2026.09.10 | ₩141,711 | ₩142,846 | ₩140,739 | ₩140,941 | -0.54% | 4.6만 |
|---|
| 2026.09.09 | ₩144,915 | ₩145,462 | ₩143,059 | ₩143,297 | -1.12% | 4.4만 |
|---|
| 2026.09.08 | ₩144,901 | ₩146,850 | ₩144,901 | ₩145,796 | +0.62% | 9.1만 |
|---|
| 2026.09.04 | ₩141,764 | ₩143,606 | ₩141,404 | ₩143,526 | +1.24% | 6.5만 |
|---|
| 2026.09.03 | ₩139,321 | ₩141,230 | ₩137,906 | ₩140,977 | +1.19% | 6.9만 |
|---|
| 2026.09.02 | ₩139,041 | ₩139,348 | ₩137,493 | ₩139,041 | 0.00% | 10만 |
|---|
| 2026.09.01 | ₩139,762 | ₩140,136 | ₩137,905 | ₩138,978 | -0.56% | 9.9만 |
|---|
| 2026.08.31 | ₩140,790 | ₩141,190 | ₩139,775 | ₩140,429 | -0.26% | 12.3만 |
|---|
| 2026.08.28 | ₩144,501 | ₩144,541 | ₩141,043 | ₩141,117 | -2.34% | 7.6만 |
|---|
| 2026.08.27 | ₩146,944 | ₩146,944 | ₩144,180 | ₩144,848 | -1.43% | 8.5만 |
|---|
| 2026.08.26 | ₩143,339 | ₩145,514 | ₩143,339 | ₩145,008 | +1.16% | 9.9만 |
|---|
| 2026.08.25 | ₩144,995 | ₩144,995 | ₩142,565 | ₩143,278 | -1.18% | 5만 |
|---|
| 2026.08.24 | ₩143,219 | ₩143,219 | ₩141,390 | ₩142,485 | -0.51% | 6.3만 |
|---|
| 2026.08.21 | ₩145,649 | ₩146,143 | ₩143,983 | ₩144,541 | -0.76% | 4.4만 |
|---|
| 2026.08.20 | ₩144,834 | ₩145,689 | ₩143,833 | ₩144,561 | -0.19% | 8.6만 |
|---|
| 2026.08.19 | ₩149,360 | ₩149,360 | ₩144,180 | ₩145,021 | -2.90% | 6.1만 |
|---|
| 2026.08.18 | ₩149,720 | ₩150,307 | ₩147,284 | ₩148,252 | -0.98% | 14만 |
|---|
| 2026.08.17 | ₩152,790 | ₩153,778 | ₩152,510 | ₩153,031 | +0.16% | 8.7만 |
|---|
| 2026.08.14 | ₩151,562 | ₩152,543 | ₩151,108 | ₩151,722 | +0.11% | 3.7만 |
|---|
| 2026.08.13 | ₩152,670 | ₩153,631 | ₩151,442 | ₩151,522 | -0.75% | 5.7만 |
|---|
| 2026.08.12 | ₩153,965 | ₩153,965 | ₩152,390 | ₩152,630 | -0.87% | 3.7만 |
|---|
| 2026.08.11 | ₩150,147 | ₩151,856 | ₩149,400 | ₩150,187 | +0.03% | 11.6만 |
|---|
| 2026.08.10 | ₩151,082 | ₩151,135 | ₩148,977 | ₩149,226 | -1.23% | 4.9만 |
|---|
| 2026.08.07 | ₩152,110 | ₩152,110 | ₩148,686 | ₩149,831 | -1.50% | 5만 |
|---|
| 2026.08.06 | ₩149,840 | ₩152,310 | ₩149,487 | ₩149,491 | -0.23% | 6만 |
|---|
| 2026.08.05 | ₩151,082 | ₩152,617 | ₩150,020 | ₩150,404 | -0.45% | 6.6만 |
|---|
| 2026.08.04 | ₩149,039 | ₩151,596 | ₩148,352 | ₩150,840 | +1.21% | 5만 |
|---|
| 2026.08.03 | ₩143,059 | ₩147,249 | ₩142,231 | ₩147,100 | +2.82% | 7.6만 |
|---|
| 2026.07.31 | ₩146,423 | ₩146,897 | ₩142,485 | ₩144,087 | -1.60% | 8.4만 |
|---|
| 2026.07.30 | ₩140,776 | ₩142,497 | ₩140,162 | ₩142,125 | +0.96% | 8.4만 |
|---|
| 2026.07.29 | ₩140,429 | ₩141,417 | ₩135,357 | ₩135,477 | -3.53% | 20만 |
|---|
| 2026.07.28 | ₩143,206 | ₩143,684 | ₩139,895 | ₩141,497 | -1.19% | 17.6만 |
|---|
| 2026.07.27 | ₩149,266 | ₩149,867 | ₩143,833 | ₩146,009 | -2.18% | 12.1만 |
|---|
| 2026.07.24 | ₩151,068 | ₩151,068 | ₩147,304 | ₩147,785 | -2.17% | 5만 |
|---|
| 2026.07.23 | ₩149,026 | ₩152,650 | ₩149,026 | ₩151,148 | +1.42% | 4.5만 |
|---|
| 2026.07.22 | ₩148,492 | ₩150,853 | ₩148,492 | ₩150,121 | +1.10% | 5.6만 |
|---|
| 2026.07.21 | ₩149,507 | ₩150,721 | ₩148,572 | ₩150,099 | +0.40% | 4.9만 |
|---|
| 2026.07.20 | ₩148,559 | ₩149,440 | ₩145,849 | ₩145,916 | -1.78% | 5.8만 |
|---|
| 2026.07.17 | ₩143,553 | ₩148,319 | ₩142,605 | ₩146,637 | +2.15% | 12.6만 |
|---|
| 2026.07.16 | ₩148,973 | ₩149,827 | ₩146,073 | ₩147,090 | -1.26% | 11.3만 |
|---|
| 2026.07.15 | ₩153,538 | ₩153,630 | ₩147,945 | ₩151,502 | -1.33% | 11.6만 |
|---|
| 2026.07.14 | ₩153,818 | ₩153,818 | ₩151,736 | ₩152,176 | -1.07% | 6.1만 |
|---|
| 2026.07.13 | ₩151,482 | ₩152,457 | ₩150,078 | ₩150,508 | -0.64% | 6.7만 |
|---|
| 2026.07.10 | ₩153,164 | ₩154,312 | ₩152,294 | ₩153,751 | +0.38% | 6.8만 |
|---|
| 2026.07.09 | ₩156,341 | ₩156,848 | ₩153,725 | ₩154,005 | -1.49% | 8.2만 |
|---|
| 2026.07.08 | ₩149,039 | ₩152,463 | ₩146,970 | ₩151,803 | +1.85% | 7.4만 |
|---|
| 2026.07.07 | ₩153,044 | ₩153,044 | ₩148,238 | ₩150,988 | -1.34% | 9.1만 |
|---|
| 2026.07.06 | ₩156,782 | ₩158,877 | ₩156,248 | ₩156,728 | -0.03% | 10.1만 |
|---|
| 2026.07.02 | ₩159,411 | ₩159,812 | ₩151,736 | ₩153,511 | -3.70% | 8만 |
|---|
| 2026.07.01 | ₩160,946 | ₩162,068 | ₩157,703 | ₩157,930 | -1.87% | 9.5만 |
|---|
| 2026.06.30 | ₩160,559 | ₩164,497 | ₩160,539 | ₩164,137 | +2.23% | 8.3만 |
|---|
| 2026.06.29 | ₩156,328 | ₩159,865 | ₩154,552 | ₩159,131 | +1.79% | 7.8만 |
|---|
| 2026.06.26 | ₩157,836 | ₩157,836 | ₩154,112 | ₩154,419 | -2.17% | 10.5만 |
|---|
| 2026.06.25 | ₩161,080 | ₩161,681 | ₩158,237 | ₩161,267 | +0.12% | 12.4만 |
|---|
| 2026.06.24 | ₩157,049 | ₩158,691 | ₩154,926 | ₩156,420 | -0.40% | 9.7만 |
|---|
| 2026.06.23 | ₩156,875 | ₩158,524 | ₩154,913 | ₩156,488 | -0.25% | 25.1만 |
|---|
| 2026.06.22 | ₩162,522 | ₩164,123 | ₩161,547 | ₩163,616 | +0.67% | 8.2만 |
|---|
| 2026.06.18 | ₩159,772 | ₩160,933 | ₩158,610 | ₩160,519 | +0.47% | 12.2만 |
|---|
| 2026.06.17 | ₩155,594 | ₩158,650 | ₩155,213 | ₩155,393 | -0.13% | 10만 |
|---|
| 2026.06.16 | ₩155,407 | ₩157,316 | ₩153,511 | ₩153,705 | -1.10% | 7.3만 |
|---|
| 2026.06.15 | ₩155,927 | ₩155,967 | ₩154,552 | ₩155,074 | -0.55% | 10.2만 |
|---|
| 2026.06.12 | ₩149,880 | ₩152,617 | ₩149,587 | ₩151,976 | +1.40% | 9.4만 |
|---|
| 2026.06.11 | ₩144,688 | ₩150,241 | ₩144,594 | ₩149,467 | +3.30% | 18.7만 |
|---|
| 2026.06.10 | ₩146,490 | ₩147,811 | ₩142,394 | ₩142,458 | -2.75% | 4.6만 |
|---|
| 2026.06.09 | ₩150,174 | ₩151,923 | ₩141,964 | ₩147,492 | -1.79% | 8.9만 |
|---|
| 2026.06.08 | ₩150,054 | ₩150,054 | ₩148,172 | ₩148,547 | -1.00% | 5.3만 |
|---|
| 2026.06.05 | ₩151,602 | ₩151,602 | ₩146,076 | ₩147,171 | -2.92% | 8.2만 |
|---|
| 2026.06.04 | ₩151,496 | ₩154,713 | ₩149,760 | ₩153,897 | +1.59% | 6.4만 |
|---|
| 2026.06.03 | ₩154,259 | ₩155,687 | ₩152,483 | ₩153,785 | -0.31% | 5만 |
|---|
| 2026.06.02 | ₩152,043 | ₩154,325 | ₩151,736 | ₩153,925 | +1.24% | 6.7만 |
|---|
| 2026.06.01 | ₩149,253 | ₩151,309 | ₩148,832 | ₩150,214 | +0.64% | 10.1만 |
|---|
| 2026.05.29 | ₩150,855 | ₩150,855 | ₩148,699 | ₩150,213 | -0.43% | 4.9만 |
|---|
| 2026.05.28 | ₩150,801 | ₩151,989 | ₩148,919 | ₩150,723 | -0.05% | 5.8만 |
|---|
| 2026.05.27 | ₩153,364 | ₩153,364 | ₩150,091 | ₩151,230 | -1.39% | 5.9만 |
|---|
| 2026.05.26 | ₩152,296 | ₩153,872 | ₩151,776 | ₩152,817 | +0.34% | 5.6만 |
|---|
| 2026.05.22 | ₩149,306 | ₩149,613 | ₩148,065 | ₩149,155 | -0.10% | 6만 |
|---|
| 2026.05.21 | ₩146,263 | ₩148,746 | ₩146,263 | ₩147,716 | +0.99% | 8.1만 |
|---|
| 2026.05.20 | ₩146,116 | ₩148,118 | ₩145,308 | ₩146,753 | +0.44% | 134만 |
|---|
| 2026.05.19 | ₩144,367 | ₩145,609 | ₩141,604 | ₩144,140 | -0.16% | 13.8만 |
|---|
| 2026.05.18 | ₩150,214 | ₩150,214 | ₩144,167 | ₩145,849 | -2.91% | 8.7만 |
|---|
| 2026.05.15 | ₩150,134 | ₩150,494 | ₩148,519 | ₩149,483 | -0.43% | 8.2만 |
|---|
| 2026.05.14 | ₩152,056 | ₩153,164 | ₩151,202 | ₩152,874 | +0.54% | 6만 |
|---|
| 2026.05.13 | ₩152,323 | ₩152,750 | ₩149,820 | ₩151,492 | -0.55% | 9.5만 |
|---|
| 2026.05.12 | ₩151,509 | ₩151,662 | ₩148,065 | ₩151,514 | +0.00% | 8.6만 |
|---|
| 2026.05.11 | ₩149,960 | ₩153,044 | ₩149,960 | ₩152,183 | +1.48% | 15.8만 |
|---|
| 2026.05.08 | ₩151,068 | ₩151,068 | ₩149,106 | ₩149,333 | -1.15% | 10.1만 |
|---|
| 2026.05.07 | ₩154,552 | ₩154,552 | ₩148,172 | ₩148,746 | -3.76% | 12.1만 |
|---|
| 2026.05.06 | ₩154,646 | ₩155,367 | ₩152,223 | ₩154,937 | +0.19% | 9.7만 |
|---|
| 2026.05.05 | ₩151,482 | ₩152,750 | ₩151,215 | ₩151,949 | +0.31% | 10.2만 |
|---|
| 2026.05.04 | ₩150,948 | ₩151,002 | ₩148,212 | ₩149,159 | -1.19% | 7.1만 |
|---|
| 2026.05.01 | ₩150,841 | ₩150,955 | ₩149,627 | ₩149,858 | -0.65% | 9.6만 |
|---|
| 2026.04.30 | ₩147,838 | ₩150,735 | ₩147,437 | ₩150,605 | +1.87% | 8.5만 |
|---|
| 2026.04.29 | ₩146,877 | ₩147,090 | ₩144,888 | ₩146,165 | -0.48% | 6.7만 |
|---|
| 2026.04.28 | ₩145,168 | ₩145,675 | ₩143,273 | ₩144,688 | -0.33% | 11.3만 |
|---|
| 2026.04.27 | ₩149,039 | ₩149,039 | ₩146,450 | ₩148,160 | -0.59% | 10.1만 |
|---|
| 2026.04.24 | ₩148,505 | ₩149,280 | ₩147,491 | ₩148,647 | +0.10% | 5만 |
|---|
| 2026.04.23 | ₩146,423 | ₩149,257 | ₩146,276 | ₩148,218 | +1.23% | 8.1만 |
|---|
| 2026.04.22 | ₩145,902 | ₩146,236 | ₩144,648 | ₩145,886 | -0.01% | 7만 |
|---|
| 2026.04.21 | ₩145,822 | ₩146,550 | ₩143,807 | ₩143,873 | -1.34% | 9.4만 |
|---|
| 2026.04.20 | ₩145,809 | ₩146,343 | ₩144,861 | ₩145,996 | +0.13% | 12.2만 |
|---|
| 2026.04.17 | ₩146,330 | ₩146,837 | ₩144,921 | ₩145,952 | -0.26% | 9.6만 |
|---|
| 2026.04.16 | ₩144,714 | ₩144,714 | ₩142,725 | ₩143,385 | -0.92% | 7.8만 |
|---|
| 2026.04.15 | ₩145,675 | ₩145,675 | ₩143,306 | ₩144,287 | -0.95% | 4.9만 |
|---|
| 2026.04.14 | ₩145,475 | ₩145,876 | ₩144,374 | ₩145,797 | +0.22% | 7.9만 |
|---|
| 2026.04.13 | ₩142,125 | ₩143,847 | ₩141,738 | ₩143,739 | +1.14% | 5.5만 |
|---|
| 2026.04.10 | ₩142,632 | ₩143,286 | ₩142,325 | ₩142,477 | -0.11% | 3.6만 |
|---|
| 2026.04.09 | ₩140,162 | ₩142,205 | ₩140,162 | ₩141,604 | +1.03% | 7.8만 |
|---|
| 2026.04.08 | ₩140,670 | ₩146,623 | ₩138,754 | ₩140,416 | -0.18% | 6만 |
|---|
| 2026.04.07 | ₩132,500 | ₩134,069 | ₩131,579 | ₩133,969 | +1.11% | 6.1만 |
|---|
| 2026.04.06 | ₩132,060 | ₩133,001 | ₩131,312 | ₩132,907 | +0.64% | 9.3만 |
|---|
| 2026.04.02 | ₩129,590 | ₩132,847 | ₩129,123 | ₩131,666 | +1.60% | 6.9만 |
|---|
| 2026.04.01 | ₩132,687 | ₩133,699 | ₩131,980 | ₩132,367 | -0.24% | 8.8만 |
|---|
| 2026.03.31 | ₩127,067 | ₩130,698 | ₩127,067 | ₩130,506 | +2.71% | 13.6만 |
|---|
| 2026.03.30 | ₩130,231 | ₩130,231 | ₩124,731 | ₩125,449 | -3.67% | 46.3만 |
|---|
| 2026.03.27 | ₩129,203 | ₩130,550 | ₩128,669 | ₩129,130 | -0.06% | 7.9만 |
|---|
| 2026.03.26 | ₩133,835 | ₩133,835 | ₩129,844 | ₩129,897 | -2.94% | 8.4만 |
|---|
| 2026.03.25 | ₩136,225 | ₩136,598 | ₩135,237 | ₩135,626 | -0.44% | 6.7만 |
|---|
| 2026.03.24 | ₩131,446 | ₩134,863 | ₩131,285 | ₩134,171 | +2.07% | 4.6만 |
|---|
| 2026.03.23 | ₩132,126 | ₩135,864 | ₩130,818 | ₩134,137 | +1.52% | 8.9만 |
|---|
| 2026.03.20 | ₩133,261 | ₩133,708 | ₩128,536 | ₩129,529 | -2.80% | 5.5만 |
|---|
| 2026.03.19 | ₩131,886 | ₩134,930 | ₩130,538 | ₩133,822 | +1.47% | 8.3만 |
|---|
| 2026.03.18 | ₩135,450 | ₩136,505 | ₩134,296 | ₩134,296 | -0.85% | 5.7만 |
|---|
| 2026.03.17 | ₩137,826 | ₩137,826 | ₩134,062 | ₩135,269 | -1.86% | 6.9만 |
|---|
| 2026.03.16 | ₩134,249 | ₩135,077 | ₩133,408 | ₩134,449 | +0.15% | 7.8만 |
|---|
| 2026.03.13 | ₩135,477 | ₩136,184 | ₩132,140 | ₩132,327 | -2.33% | 5.8만 |
|---|
| 2026.03.12 | ₩138,133 | ₩138,133 | ₩134,155 | ₩135,211 | -2.12% | 14.6만 |
|---|
| 2026.03.11 | ₩139,295 | ₩140,056 | ₩138,213 | ₩138,828 | -0.34% | 4.1만 |
|---|
| 2026.03.10 | ₩138,828 | ₩141,457 | ₩138,828 | ₩139,361 | +0.38% | 7만 |
|---|
| 2026.03.09 | ₩132,367 | ₩137,893 | ₩132,367 | ₩137,880 | +4.16% | 10.8만 |
|---|
| 2026.03.06 | ₩135,010 | ₩137,065 | ₩133,528 | ₩134,022 | -0.73% | 4.6만 |
|---|
| 2026.03.05 | ₩139,428 | ₩140,162 | ₩135,384 | ₩137,680 | -1.25% | 10.7만 |
|---|
| 2026.03.04 | ₩139,869 | ₩141,063 | ₩138,440 | ₩140,517 | +0.46% | 9.1만 |
|---|
| 2026.03.03 | ₩138,881 | ₩139,361 | ₩135,517 | ₩138,547 | -0.24% | 7.8만 |
|---|
| 2026.03.02 | ₩141,364 | ₩144,327 | ₩140,843 | ₩143,841 | +1.75% | 37.2만 |
|---|
| 2026.02.27 | ₩143,273 | ₩145,489 | ₩142,378 | ₩144,011 | +0.52% | 17.4만 |
|---|
| 2026.02.26 | ₩147,304 | ₩147,304 | ₩141,751 | ₩144,995 | -1.57% | 8만 |
|---|
| 2026.02.25 | ₩145,729 | ₩146,476 | ₩144,888 | ₩146,083 | +0.24% | 8.1만 |
|---|
| 2026.02.24 | ₩142,445 | ₩144,642 | ₩141,097 | ₩144,543 | +1.47% | 5.7만 |
|---|
| 2026.02.23 | ₩143,139 | ₩143,425 | ₩141,124 | ₩142,253 | -0.62% | 5.7만 |
|---|
| 2026.02.20 | ₩142,258 | ₩144,381 | ₩142,258 | ₩143,660 | +0.99% | 9.3만 |
|---|
| 2026.02.19 | ₩142,165 | ₩143,246 | ₩141,284 | ₩142,729 | +0.40% | 7.6만 |
|---|
| 2026.02.18 | ₩143,540 | ₩144,554 | ₩142,432 | ₩143,179 | -0.25% | 9.4만 |
|---|
| 2026.02.17 | ₩140,630 | ₩143,353 | ₩140,042 | ₩142,699 | +1.47% | 8.9만 |
|---|
| 2026.02.13 | ₩141,150 | ₩142,712 | ₩140,056 | ₩141,644 | +0.35% | 19만 |
|---|
| 2026.02.12 | ₩142,632 | ₩143,833 | ₩139,148 | ₩139,328 | -2.32% | 12.1만 |
|---|
| 2026.02.11 | ₩141,724 | ₩142,866 | ₩139,228 | ₩141,524 | -0.14% | 7.8만 |
|---|
| 2026.02.10 | ₩139,642 | ₩139,829 | ₩138,414 | ₩138,721 | -0.66% | 6.8만 |
|---|
| 2026.02.09 | ₩136,999 | ₩139,855 | ₩136,665 | ₩139,148 | +1.57% | 7.5만 |
|---|
| 2026.02.06 | ₩132,807 | ₩136,491 | ₩132,807 | ₩136,219 | +2.57% | 6.5만 |
|---|
| 2026.02.05 | ₩129,977 | ₩131,773 | ₩129,016 | ₩130,290 | +0.24% | 6.5만 |
|---|
| 2026.02.04 | ₩135,370 | ₩135,370 | ₩129,176 | ₩131,510 | -2.85% | 7.6만 |
|---|
| 2026.02.03 | ₩134,369 | ₩135,477 | ₩132,273 | ₩134,473 | +0.08% | 10.6만 |
|---|
| 2026.02.02 | ₩132,647 | ₩134,249 | ₩132,353 | ₩133,731 | +0.82% | 5.6만 |
|---|
| 2026.01.30 | ₩134,209 | ₩135,899 | ₩132,807 | ₩133,181 | -0.77% | 6만 |
|---|
| 2026.01.29 | ₩136,251 | ₩136,251 | ₩132,867 | ₩135,888 | -0.27% | 7.2만 |
|---|
| 2026.01.28 | ₩135,170 | ₩136,291 | ₩134,422 | ₩135,983 | +0.60% | 10.9만 |
|---|
| 2026.01.27 | ₩133,355 | ₩135,480 | ₩133,300 | ₩135,393 | +1.53% | 7.2만 |
|---|
| 2026.01.26 | ₩132,407 | ₩134,009 | ₩132,407 | ₩132,878 | +0.36% | 5.3만 |
|---|
| 2026.01.23 | ₩133,755 | ₩133,755 | ₩132,160 | ₩133,097 | -0.49% | 8.8만 |
|---|
| 2026.01.22 | ₩135,437 | ₩135,691 | ₩132,674 | ₩133,061 | -1.75% | 7.9만 |
|---|
| 2026.01.21 | ₩133,501 | ₩135,004 | ₩131,526 | ₩134,150 | +0.49% | 5.4만 |
|---|
| 2026.01.20 | ₩132,620 | ₩134,316 | ₩131,866 | ₩132,013 | -0.46% | 16.8만 |
|---|
| 2026.01.16 | ₩134,850 | ₩135,984 | ₩134,462 | ₩135,424 | +0.43% | 4.6만 |
|---|
| 2026.01.15 | ₩134,836 | ₩135,984 | ₩134,749 | ₩134,804 | -0.02% | 4.3만 |
|---|
| 2026.01.14 | ₩134,009 | ₩134,169 | ₩131,763 | ₩132,810 | -0.89% | 7.1만 |
|---|
| 2026.01.13 | ₩134,716 | ₩135,303 | ₩133,955 | ₩134,716 | 0.00% | 3.8만 |
|---|
| 2026.01.12 | ₩131,940 | ₩134,102 | ₩131,940 | ₩133,848 | +1.45% | 7.9만 |
|---|
| 2026.01.09 | ₩131,526 | ₩132,540 | ₩131,259 | ₩132,267 | +0.56% | 4.3만 |
|---|
| 2026.01.08 | ₩131,366 | ₩131,366 | ₩128,963 | ₩129,270 | -1.60% | 4.6만 |
|---|
| 2026.01.07 | ₩133,448 | ₩133,448 | ₩131,032 | ₩131,143 | -1.73% | 4.5만 |
|---|
| 2026.01.06 | ₩132,887 | ₩133,475 | ₩131,426 | ₩133,292 | +0.30% | 7.5만 |
|---|
| 2026.01.05 | ₩133,969 | ₩133,969 | ₩132,200 | ₩132,973 | -0.74% | 4만 |
|---|
| 2026.01.02 | ₩130,298 | ₩132,034 | ₩130,298 | ₩132,010 | +1.31% | 3.5만 |
|---|
| 2025.12.31 | ₩130,231 | ₩130,231 | ₩128,189 | ₩128,357 | -1.44% | 3.3만 |
|---|
| 2025.12.30 | ₩129,502 | ₩130,442 | ₩129,303 | ₩129,486 | -0.01% | 3.3만 |
|---|
| 2025.12.29 | ₩129,510 | ₩130,526 | ₩129,323 | ₩129,637 | +0.10% | 3.3만 |
|---|
| 2025.12.26 | ₩130,992 | ₩130,992 | ₩130,284 | ₩130,478 | -0.39% | 3.3만 |
|---|
| 2025.12.24 | ₩131,059 | ₩131,059 | ₩129,977 | ₩130,693 | -0.28% | 3.3만 |
|---|
| 2025.12.23 | ₩129,991 | ₩130,685 | ₩129,310 | ₩130,618 | +0.48% | 7만 |
|---|
| 2025.12.22 | ₩129,684 | ₩130,471 | ₩129,190 | ₩130,004 | +0.25% | 5.2만 |
|---|
| 2025.12.19 | ₩127,815 | ₩129,136 | ₩127,815 | ₩128,593 | +0.61% | 2.9만 |
|---|
| 2025.12.18 | ₩126,854 | ₩128,135 | ₩126,133 | ₩127,162 | +0.24% | 4.8만 |
|---|
| 2025.12.17 | ₩129,083 | ₩129,083 | ₩124,144 | ₩124,284 | -3.72% | 6.9만 |
|---|
| 2025.12.16 | ₩128,349 | ₩128,936 | ₩127,234 | ₩128,700 | +0.27% | 7.4만 |
|---|
| 2025.12.15 | ₩129,737 | ₩129,744 | ₩127,962 | ₩128,601 | -0.88% | 6.1만 |
|---|
| 2025.12.12 | ₩131,940 | ₩131,940 | ₩127,708 | ₩128,482 | -2.62% | 4.3만 |
|---|
| 2025.12.11 | ₩131,312 | ₩132,687 | ₩129,443 | ₩132,592 | +0.97% | 4.8만 |
|---|
| 2025.12.10 | ₩130,231 | ₩131,940 | ₩129,163 | ₩131,586 | +1.04% | 6.5만 |
|---|
| 2025.12.09 | ₩130,565 | ₩131,299 | ₩129,764 | ₩129,764 | -0.61% | 8.7만 |
|---|
| 2025.12.08 | ₩131,285 | ₩131,285 | ₩129,964 | ₩130,725 | -0.43% | 6.3만 |
|---|
| 2025.12.05 | ₩132,487 | ₩132,487 | ₩130,511 | ₩130,904 | -1.19% | 24.1만 |
|---|
| 2025.12.04 | ₩130,151 | ₩132,260 | ₩130,151 | ₩131,366 | +0.93% | 6.2만 |
|---|
| 2025.12.03 | ₩129,724 | ₩130,671 | ₩128,269 | ₩130,288 | +0.44% | 5.5만 |
|---|
| 2025.12.02 | ₩130,097 | ₩130,348 | ₩128,976 | ₩129,310 | -0.61% | 9.1만 |
|---|
| 2025.12.01 | ₩130,591 | ₩130,591 | ₩129,016 | ₩129,216 | -1.05% | 18.9만 |
|---|
| 2025.11.28 | ₩131,112 | ₩132,140 | ₩130,928 | ₩132,025 | +0.70% | 4.6만 |
|---|
| 2025.11.26 | ₩128,976 | ₩131,325 | ₩128,976 | ₩130,770 | +1.39% | 5.7만 |
|---|
| 2025.11.25 | ₩127,534 | ₩128,482 | ₩125,907 | ₩128,223 | +0.54% | 7.4만 |
|---|
| 2025.11.24 | ₩124,411 | ₩127,221 | ₩124,411 | ₩127,159 | +2.21% | 4.5만 |
|---|
| 2025.11.21 | ₩124,624 | ₩124,958 | ₩120,913 | ₩124,144 | -0.39% | 9.4만 |
|---|
| 2025.11.20 | ₩131,125 | ₩132,132 | ₩124,237 | ₩124,548 | -5.02% | 6.3만 |
|---|
| 2025.11.19 | ₩126,480 | ₩128,816 | ₩126,480 | ₩128,269 | +1.41% | 6.7만 |
|---|
| 2025.11.18 | ₩127,107 | ₩127,736 | ₩125,145 | ₩126,496 | -0.48% | 6.3만 |
|---|
| 2025.11.17 | ₩128,829 | ₩130,818 | ₩126,854 | ₩127,693 | -0.88% | 5.5만 |
|---|
| 2025.11.14 | ₩125,492 | ₩130,003 | ₩125,479 | ₩128,718 | +2.57% | 8.3만 |
|---|
| 2025.11.13 | ₩131,899 | ₩131,899 | ₩127,147 | ₩127,672 | -3.21% | 25.4만 |
|---|
| 2025.11.12 | ₩133,221 | ₩133,221 | ₩131,779 | ₩132,053 | -0.88% | 6.8만 |
|---|
| 2025.11.11 | ₩133,241 | ₩133,241 | ₩131,826 | ₩132,166 | -0.81% | 5.8만 |
|---|
| 2025.11.10 | ₩134,970 | ₩134,970 | ₩133,154 | ₩134,519 | -0.33% | 4.4만 |
|---|
| 2025.11.07 | ₩130,498 | ₩132,740 | ₩128,953 | ₩132,556 | +1.58% | 6.5만 |
|---|
| 2025.11.06 | ₩134,569 | ₩134,583 | ₩132,073 | ₩132,327 | -1.67% | 9만 |
|---|
| 2025.11.05 | ₩133,128 | ₩135,852 | ₩130,925 | ₩134,956 | +1.37% | 7.4만 |
|---|
| 2025.11.04 | ₩134,409 | ₩135,157 | ₩132,887 | ₩133,100 | -0.97% | 12.3만 |
|---|
| 2025.11.03 | ₩137,172 | ₩137,172 | ₩135,971 | ₩136,441 | -0.53% | 8.4만 |
|---|
| 2025.10.31 | ₩137,292 | ₩137,733 | ₩135,424 | ₩136,625 | -0.49% | 7.6만 |
|---|
| 2025.10.30 | ₩136,959 | ₩137,790 | ₩135,824 | ₩135,824 | -0.83% | 11.3만 |
|---|
| 2025.10.29 | ₩135,691 | ₩138,320 | ₩135,691 | ₩137,933 | +1.65% | 12.4만 |
|---|
| 2025.10.28 | ₩136,585 | ₩136,585 | ₩134,703 | ₩135,416 | -0.86% | 9.1만 |
|---|
| 2025.10.27 | ₩135,651 | ₩135,651 | ₩134,636 | ₩135,510 | -0.10% | 8.6만 |
|---|
| 2025.10.24 | ₩134,262 | ₩134,623 | ₩133,695 | ₩134,382 | +0.09% | 9.7만 |
|---|
| 2025.10.23 | ₩130,364 | ₩133,088 | ₩130,364 | ₩132,459 | +1.61% | 10.1만 |
|---|
| 2025.10.22 | ₩132,353 | ₩132,353 | ₩128,642 | ₩130,068 | -1.73% | 11만 |
|---|
| 2025.10.21 | ₩132,967 | ₩132,967 | ₩131,059 | ₩131,603 | -1.03% | 8.2만 |
|---|
| 2025.10.20 | ₩133,595 | ₩135,036 | ₩132,340 | ₩132,715 | -0.66% | 11.6만 |
|---|
| 2025.10.17 | ₩132,687 | ₩133,555 | ₩131,366 | ₩132,086 | -0.45% | 7.4만 |
|---|
| 2025.10.16 | ₩135,263 | ₩135,410 | ₩132,962 | ₩133,678 | -1.17% | 6.2만 |
|---|
| 2025.10.15 | ₩134,916 | ₩135,610 | ₩132,472 | ₩134,129 | -0.58% | 4.4만 |
|---|
| 2025.10.14 | ₩132,113 | ₩135,036 | ₩130,938 | ₩133,597 | +1.12% | 3.8만 |
|---|
| 2025.10.13 | ₩132,473 | ₩134,329 | ₩132,473 | ₩133,888 | +1.07% | 3만 |
|---|
| 2025.10.10 | ₩133,862 | ₩134,499 | ₩129,830 | ₩130,031 | -2.86% | 5.7만 |
|---|