시장 데이터를 불러오는 중
전체 종목
Total Return Securities Fund Common Stock 과거 주가
Total Return Securities Fund Common Stock · SWZ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Total Return Securities Fund Common Stock · SWZ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,708 | ₩7,722 | ₩7,682 | ₩7,722 | +0.17% | 3.2만 |
| 2026.10.08 | ₩7,695 | ₩7,695 | ₩7,641 | ₩7,682 | -0.17% | 8.3만 |
| 2026.10.07 | ₩7,695 | ₩7,722 | ₩7,682 | ₩7,708 | +0.17% | 2.4만 |
| 2026.10.06 | ₩7,682 | ₩7,762 | ₩7,682 | ₩7,748 | +0.87% | 9.8만 |
| 2026.10.05 | ₩7,668 | ₩7,708 | ₩7,655 | ₩7,695 | +0.35% | 9.2만 |
| 2026.10.02 | ₩7,655 | ₩7,722 | ₩7,655 | ₩7,708 | +0.70% | 2만 |
| 2026.10.01 | ₩7,615 | ₩7,655 | ₩7,588 | ₩7,641 | +0.35% | 1.4만 |
| 2026.09.30 | ₩7,668 | ₩7,748 | ₩7,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,615 |
| -0.70% |
| 1.4만 |
| 2026.09.29 | ₩7,695 | ₩7,735 | ₩7,655 | ₩7,655 | -0.52% | 3만 |
|---|
| 2026.09.28 | ₩7,802 | ₩7,802 | ₩7,695 | ₩7,722 | -1.03% | 7.2만 |
|---|
| 2026.09.25 | ₩7,815 | ₩7,815 | ₩7,748 | ₩7,775 | -0.51% | 3.9만 |
|---|
| 2026.09.24 | ₩7,815 | ₩7,828 | ₩7,788 | ₩7,802 | -0.17% | 3.8천 |
|---|
| 2026.09.23 | ₩7,828 | ₩7,855 | ₩7,815 | ₩7,828 | 0.00% | 1.6만 |
|---|
| 2026.09.22 | ₩7,962 | ₩7,962 | ₩7,842 | ₩7,882 | -1.01% | 6.2만 |
|---|
| 2026.09.21 | ₩7,895 | ₩7,935 | ₩7,895 | ₩7,909 | +0.17% | 1.5만 |
|---|
| 2026.09.18 | ₩7,895 | ₩7,909 | ₩7,869 | ₩7,882 | -0.17% | 8.9천 |
|---|
| 2026.09.17 | ₩7,882 | ₩7,909 | ₩7,882 | ₩7,895 | +0.17% | 6.4천 |
|---|
| 2026.09.16 | ₩7,909 | ₩7,935 | ₩7,869 | ₩7,882 | -0.34% | 3.6만 |
|---|
| 2026.09.15 | ₩7,935 | ₩7,935 | ₩7,869 | ₩7,882 | -0.67% | 2.6만 |
|---|
| 2026.09.14 | ₩7,882 | ₩7,935 | ₩7,855 | ₩7,882 | 0.00% | 3.1만 |
|---|
| 2026.09.11 | ₩7,895 | ₩7,949 | ₩7,895 | ₩7,909 | +0.17% | 1.9만 |
|---|
| 2026.09.10 | ₩7,855 | ₩7,935 | ₩7,855 | ₩7,895 | +0.51% | 1.9만 |
|---|
| 2026.09.09 | ₩7,949 | ₩7,975 | ₩7,935 | ₩7,935 | -0.17% | 3만 |
|---|
| 2026.09.08 | ₩7,989 | ₩8,002 | ₩7,962 | ₩7,962 | -0.33% | 2.2만 |
|---|
| 2026.09.04 | ₩8,016 | ₩8,042 | ₩7,989 | ₩8,002 | -0.17% | 6.1만 |
|---|
| 2026.09.03 | ₩8,002 | ₩8,016 | ₩7,975 | ₩8,002 | 0.00% | 2.7만 |
|---|
| 2026.09.02 | ₩8,002 | ₩8,029 | ₩7,989 | ₩8,016 | +0.17% | 4.6만 |
|---|
| 2026.09.01 | ₩8,029 | ₩8,029 | ₩7,975 | ₩7,975 | -0.67% | 2만 |
|---|
| 2026.08.31 | ₩8,029 | ₩8,029 | ₩7,975 | ₩8,002 | -0.33% | 4만 |
|---|
| 2026.08.28 | ₩8,016 | ₩8,029 | ₩8,002 | ₩8,016 | 0.00% | 1.3만 |
|---|
| 2026.08.27 | ₩7,975 | ₩8,042 | ₩7,935 | ₩8,016 | +0.50% | 8.3만 |
|---|
| 2026.08.26 | ₩7,935 | ₩7,975 | ₩7,935 | ₩7,975 | +0.51% | 3.6만 |
|---|
| 2026.08.25 | ₩7,975 | ₩7,975 | ₩7,935 | ₩7,949 | -0.34% | 1.7만 |
|---|
| 2026.08.24 | ₩7,962 | ₩7,962 | ₩7,922 | ₩7,935 | -0.34% | 9.5천 |
|---|
| 2026.08.21 | ₩7,895 | ₩7,949 | ₩7,882 | ₩7,922 | +0.34% | 2.9만 |
|---|
| 2026.08.20 | ₩7,909 | ₩7,922 | ₩7,895 | ₩7,895 | -0.17% | 1.4만 |
|---|
| 2026.08.19 | ₩7,935 | ₩7,949 | ₩7,922 | ₩7,922 | -0.17% | 1.5만 |
|---|
| 2026.08.18 | ₩7,922 | ₩7,962 | ₩7,895 | ₩7,909 | -0.17% | 1.3만 |
|---|
| 2026.08.17 | ₩7,949 | ₩7,975 | ₩7,909 | ₩7,922 | -0.34% | 5.2만 |
|---|
| 2026.08.14 | ₩7,975 | ₩7,975 | ₩7,935 | ₩7,949 | -0.34% | 8.4천 |
|---|
| 2026.08.13 | ₩7,909 | ₩7,975 | ₩7,909 | ₩7,962 | +0.68% | 1.6만 |
|---|
| 2026.08.12 | ₩7,922 | ₩7,949 | ₩7,909 | ₩7,922 | 0.00% | 1.2만 |
|---|
| 2026.08.11 | ₩7,962 | ₩8,002 | ₩7,895 | ₩7,935 | -0.34% | 1.4만 |
|---|
| 2026.08.10 | ₩7,895 | ₩7,962 | ₩7,895 | ₩7,949 | +0.68% | 2.4만 |
|---|
| 2026.08.07 | ₩7,949 | ₩7,975 | ₩7,949 | ₩7,975 | +0.34% | 1.3만 |
|---|
| 2026.08.06 | ₩7,935 | ₩7,989 | ₩7,909 | ₩7,935 | 0.00% | 5.5만 |
|---|
| 2026.08.05 | ₩7,935 | ₩7,935 | ₩7,909 | ₩7,935 | 0.00% | 4.4천 |
|---|
| 2026.08.04 | ₩7,895 | ₩7,922 | ₩7,895 | ₩7,909 | +0.17% | 5.2천 |
|---|
| 2026.08.03 | ₩7,869 | ₩7,922 | ₩7,842 | ₩7,909 | +0.51% | 2.9만 |
|---|
| 2026.07.31 | ₩7,895 | ₩7,949 | ₩7,842 | ₩7,882 | -0.17% | 3.4만 |
|---|
| 2026.07.30 | ₩7,869 | ₩7,909 | ₩7,855 | ₩7,869 | 0.00% | 4만 |
|---|
| 2026.07.29 | ₩7,895 | ₩7,895 | ₩7,869 | ₩7,869 | -0.34% | 4.3천 |
|---|
| 2026.07.28 | ₩7,922 | ₩7,949 | ₩7,869 | ₩7,895 | -0.34% | 2.5만 |
|---|
| 2026.07.27 | ₩7,869 | ₩7,869 | ₩7,815 | ₩7,842 | -0.34% | 3.2만 |
|---|
| 2026.07.24 | ₩7,855 | ₩7,855 | ₩7,828 | ₩7,855 | 0.00% | 3.5만 |
|---|
| 2026.07.23 | ₩7,842 | ₩7,909 | ₩7,815 | ₩7,828 | -0.17% | 3.7만 |
|---|
| 2026.07.22 | ₩7,935 | ₩7,935 | ₩7,869 | ₩7,869 | -0.84% | 5.4만 |
|---|
| 2026.07.21 | ₩7,922 | ₩7,922 | ₩7,882 | ₩7,895 | -0.34% | 2.8만 |
|---|
| 2026.07.20 | ₩7,922 | ₩7,935 | ₩7,895 | ₩7,895 | -0.34% | 1.3만 |
|---|
| 2026.07.17 | ₩7,949 | ₩7,962 | ₩7,935 | ₩7,935 | -0.17% | 2만 |
|---|
| 2026.07.16 | ₩7,895 | ₩7,949 | ₩7,895 | ₩7,922 | +0.34% | 4.1천 |
|---|
| 2026.07.15 | ₩7,895 | ₩7,962 | ₩7,895 | ₩7,922 | +0.34% | 8.2천 |
|---|
| 2026.07.14 | ₩7,922 | ₩7,949 | ₩7,882 | ₩7,895 | -0.34% | 2.4만 |
|---|
| 2026.07.13 | ₩7,895 | ₩7,935 | ₩7,895 | ₩7,922 | +0.34% | 1.6만 |
|---|
| 2026.07.10 | ₩7,922 | ₩7,989 | ₩7,909 | ₩7,935 | +0.17% | 2.4만 |
|---|
| 2026.07.09 | ₩7,949 | ₩8,016 | ₩7,909 | ₩7,949 | 0.00% | 4.6만 |
|---|
| 2026.07.08 | ₩7,949 | ₩7,989 | ₩7,922 | ₩7,922 | -0.34% | 2.7만 |
|---|
| 2026.07.07 | ₩8,002 | ₩8,002 | ₩7,962 | ₩7,989 | -0.17% | 1.9만 |
|---|
| 2026.07.06 | ₩7,869 | ₩7,975 | ₩7,869 | ₩7,949 | +1.02% | 13.9만 |
|---|
| 2026.07.02 | ₩7,949 | ₩8,002 | ₩7,895 | ₩7,909 | -0.50% | 10.8만 |
|---|
| 2026.07.01 | ₩7,909 | ₩7,962 | ₩7,895 | ₩7,909 | 0.00% | 2.2만 |
|---|
| 2026.06.30 | ₩7,962 | ₩8,002 | ₩7,922 | ₩7,935 | -0.34% | 3.5만 |
|---|
| 2026.06.29 | ₩7,922 | ₩7,949 | ₩7,909 | ₩7,935 | +0.17% | 7.3만 |
|---|
| 2026.06.26 | ₩7,869 | ₩7,895 | ₩7,828 | ₩7,882 | +0.17% | 4.2만 |
|---|
| 2026.06.25 | ₩7,909 | ₩7,949 | ₩7,909 | ₩7,935 | +0.34% | 9.1만 |
|---|
| 2026.06.24 | ₩7,909 | ₩7,922 | ₩7,882 | ₩7,909 | 0.00% | 4.8만 |
|---|
| 2026.06.23 | ₩7,869 | ₩7,895 | ₩7,869 | ₩7,882 | +0.17% | 3.2만 |
|---|
| 2026.06.22 | ₩7,882 | ₩7,909 | ₩7,882 | ₩7,895 | +0.17% | 2.8만 |
|---|
| 2026.06.18 | ₩7,935 | ₩7,935 | ₩7,895 | ₩7,909 | -0.34% | 4.9만 |
|---|
| 2026.06.17 | ₩7,935 | ₩7,962 | ₩7,895 | ₩7,895 | -0.51% | 4.3만 |
|---|
| 2026.06.16 | ₩7,949 | ₩7,975 | ₩7,935 | ₩7,949 | 0.00% | 2.4만 |
|---|
| 2026.06.15 | ₩7,949 | ₩7,989 | ₩7,935 | ₩7,949 | 0.00% | 2.6만 |
|---|
| 2026.06.12 | ₩7,935 | ₩7,962 | ₩7,909 | ₩7,922 | -0.17% | 10.8만 |
|---|
| 2026.06.11 | ₩7,909 | ₩7,975 | ₩7,869 | ₩7,962 | +0.68% | 8.5만 |
|---|
| 2026.06.10 | ₩7,869 | ₩7,895 | ₩7,855 | ₩7,869 | 0.00% | 8.8만 |
|---|
| 2026.06.09 | ₩7,882 | ₩7,909 | ₩7,869 | ₩7,882 | 0.00% | 11.1만 |
|---|
| 2026.06.08 | ₩7,882 | ₩7,882 | ₩7,855 | ₩7,869 | -0.17% | 7.4만 |
|---|
| 2026.06.05 | ₩7,909 | ₩7,909 | ₩7,802 | ₩7,828 | -1.01% | 14.1만 |
|---|
| 2026.06.04 | ₩7,935 | ₩8,042 | ₩7,882 | ₩7,895 | -0.51% | 8만 |
|---|
| 2026.06.03 | ₩7,922 | ₩7,962 | ₩7,909 | ₩7,922 | 0.00% | 5.7만 |
|---|
| 2026.06.02 | ₩7,962 | ₩7,975 | ₩7,922 | ₩7,935 | -0.34% | 11.4만 |
|---|
| 2026.06.01 | ₩8,002 | ₩8,016 | ₩7,962 | ₩7,975 | -0.33% | 12.3만 |
|---|
| 2026.05.29 | ₩8,029 | ₩8,056 | ₩7,989 | ₩8,016 | -0.17% | 9.4만 |
|---|
| 2026.05.28 | ₩8,016 | ₩8,016 | ₩7,989 | ₩8,016 | 0.00% | 22.8만 |
|---|
| 2026.05.27 | ₩8,002 | ₩8,002 | ₩7,962 | ₩7,989 | -0.17% | 9.6만 |
|---|
| 2026.05.26 | ₩8,029 | ₩8,029 | ₩7,962 | ₩7,989 | -0.50% | 7.6만 |
|---|
| 2026.05.22 | ₩7,975 | ₩8,016 | ₩7,962 | ₩7,975 | 0.00% | 3만 |
|---|
| 2026.05.21 | ₩7,949 | ₩7,989 | ₩7,949 | ₩7,962 | +0.17% | 4.3만 |
|---|
| 2026.05.20 | ₩7,975 | ₩7,975 | ₩7,949 | ₩7,962 | -0.17% | 15.4만 |
|---|
| 2026.05.19 | ₩7,949 | ₩7,975 | ₩7,949 | ₩7,962 | +0.17% | 7만 |
|---|
| 2026.05.18 | ₩7,975 | ₩7,975 | ₩7,909 | ₩7,935 | -0.50% | 13.1만 |
|---|
| 2026.05.15 | ₩8,029 | ₩8,029 | ₩7,935 | ₩7,949 | -1.00% | 8.8만 |
|---|
| 2026.05.14 | ₩8,042 | ₩8,042 | ₩8,002 | ₩8,002 | -0.50% | 3.7만 |
|---|
| 2026.05.13 | ₩8,056 | ₩8,069 | ₩8,016 | ₩8,029 | -0.33% | 5.5만 |
|---|
| 2026.05.12 | ₩8,042 | ₩8,109 | ₩8,042 | ₩8,056 | +0.17% | 3.5만 |
|---|
| 2026.05.11 | ₩8,189 | ₩8,189 | ₩8,096 | ₩8,096 | -1.14% | 23.2만 |
|---|
| 2026.05.08 | ₩8,149 | ₩8,149 | ₩8,109 | ₩8,149 | 0.00% | 1.9만 |
|---|
| 2026.05.07 | ₩8,149 | ₩8,176 | ₩8,122 | ₩8,149 | 0.00% | 6.9만 |
|---|
| 2026.05.06 | ₩8,109 | ₩8,149 | ₩8,096 | ₩8,122 | +0.16% | 5.2만 |
|---|
| 2026.05.05 | ₩8,069 | ₩8,109 | ₩8,056 | ₩8,096 | +0.33% | 11.7만 |
|---|
| 2026.05.04 | ₩8,056 | ₩8,096 | ₩8,042 | ₩8,042 | -0.17% | 7.8만 |
|---|
| 2026.05.01 | ₩8,096 | ₩8,109 | ₩8,042 | ₩8,082 | -0.17% | 4.4만 |
|---|
| 2026.04.30 | ₩8,042 | ₩8,096 | ₩8,042 | ₩8,082 | +0.50% | 6.7만 |
|---|
| 2026.04.29 | ₩8,069 | ₩8,069 | ₩8,029 | ₩8,042 | -0.33% | 4.8만 |
|---|
| 2026.04.28 | ₩8,082 | ₩8,082 | ₩8,056 | ₩8,069 | -0.17% | 1.6만 |
|---|
| 2026.04.27 | ₩8,096 | ₩8,162 | ₩8,082 | ₩8,096 | 0.00% | 11.8만 |
|---|
| 2026.04.24 | ₩8,096 | ₩8,122 | ₩8,069 | ₩8,122 | +0.33% | 11.7만 |
|---|
| 2026.04.23 | ₩8,109 | ₩8,122 | ₩8,056 | ₩8,056 | -0.66% | 4만 |
|---|
| 2026.04.22 | ₩8,149 | ₩8,149 | ₩8,069 | ₩8,096 | -0.66% | 9.6만 |
|---|
| 2026.04.21 | ₩8,122 | ₩8,189 | ₩8,122 | ₩8,136 | +0.16% | 1.6만 |
|---|
| 2026.04.20 | ₩8,082 | ₩8,149 | ₩8,082 | ₩8,136 | +0.66% | 10.4만 |
|---|
| 2026.04.17 | ₩8,082 | ₩8,136 | ₩8,069 | ₩8,122 | +0.50% | 7.8만 |
|---|
| 2026.04.16 | ₩8,069 | ₩8,109 | ₩8,056 | ₩8,082 | +0.17% | 7.4만 |
|---|
| 2026.04.15 | ₩8,096 | ₩8,136 | ₩8,069 | ₩8,069 | -0.33% | 6만 |
|---|
| 2026.04.14 | ₩8,082 | ₩8,136 | ₩8,082 | ₩8,136 | +0.66% | 1.7만 |
|---|
| 2026.04.13 | ₩8,069 | ₩8,136 | ₩8,056 | ₩8,122 | +0.66% | 4.6만 |
|---|
| 2026.04.10 | ₩8,136 | ₩8,176 | ₩8,082 | ₩8,096 | -0.49% | 36.8만 |
|---|
| 2026.04.09 | ₩8,069 | ₩8,136 | ₩8,056 | ₩8,122 | +0.66% | 2.2만 |
|---|
| 2026.04.08 | ₩8,056 | ₩8,082 | ₩7,962 | ₩8,029 | -0.33% | 7.5만 |
|---|
| 2026.04.07 | ₩7,949 | ₩7,989 | ₩7,909 | ₩7,975 | +0.34% | 8.3만 |
|---|
| 2026.04.06 | ₩7,949 | ₩7,975 | ₩7,949 | ₩7,962 | +0.17% | 1.2만 |
|---|
| 2026.04.02 | ₩7,935 | ₩7,935 | ₩7,909 | ₩7,922 | -0.17% | 3.8만 |
|---|
| 2026.04.01 | ₩7,975 | ₩7,975 | ₩7,909 | ₩7,935 | -0.50% | 8.9만 |
|---|
| 2026.03.31 | ₩7,935 | ₩7,962 | ₩7,895 | ₩7,922 | -0.17% | 5.3만 |
|---|
| 2026.03.30 | ₩7,909 | ₩8,149 | ₩7,882 | ₩7,895 | -0.17% | 3.4만 |
|---|
| 2026.03.27 | ₩7,962 | ₩7,962 | ₩7,869 | ₩7,869 | -1.17% | 6.7만 |
|---|
| 2026.03.26 | ₩7,989 | ₩8,002 | ₩7,922 | ₩7,922 | -0.84% | 2만 |
|---|
| 2026.03.25 | ₩7,962 | ₩8,029 | ₩7,962 | ₩8,002 | +0.50% | 3.8만 |
|---|
| 2026.03.24 | ₩7,975 | ₩7,989 | ₩7,949 | ₩7,949 | -0.34% | 2.9만 |
|---|
| 2026.03.23 | ₩7,935 | ₩7,975 | ₩7,909 | ₩7,975 | +0.51% | 3.8만 |
|---|
| 2026.03.20 | ₩7,842 | ₩7,922 | ₩7,842 | ₩7,869 | +0.34% | 6.9만 |
|---|
| 2026.03.19 | ₩7,935 | ₩7,962 | ₩7,909 | ₩7,922 | -0.17% | 2.6만 |
|---|
| 2026.03.18 | ₩8,056 | ₩8,069 | ₩7,962 | ₩7,962 | -1.16% | 8.7만 |
|---|
| 2026.03.17 | ₩8,082 | ₩8,109 | ₩8,042 | ₩8,082 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩8,056 | ₩8,069 | ₩8,029 | ₩8,042 | -0.17% | 4.8만 |
|---|
| 2026.03.13 | ₩8,082 | ₩8,082 | ₩7,989 | ₩7,989 | -1.16% | 5.9천 |
|---|
| 2026.03.12 | ₩8,029 | ₩8,042 | ₩7,989 | ₩8,029 | 0.00% | 3.9만 |
|---|
| 2026.03.11 | ₩7,989 | ₩8,042 | ₩7,989 | ₩8,029 | +0.50% | 4.6천 |
|---|
| 2026.03.10 | ₩7,962 | ₩8,042 | ₩7,962 | ₩8,016 | +0.67% | 5.4만 |
|---|
| 2026.03.09 | ₩7,895 | ₩8,029 | ₩7,895 | ₩8,002 | +1.35% | 5.8만 |
|---|
| 2026.03.06 | ₩7,989 | ₩8,002 | ₩7,922 | ₩7,922 | -0.84% | 11.2만 |
|---|
| 2026.03.05 | ₩8,069 | ₩8,082 | ₩7,975 | ₩7,989 | -0.99% | 16.7만 |
|---|
| 2026.03.04 | ₩8,056 | ₩8,122 | ₩8,042 | ₩8,096 | +0.50% | 6.9만 |
|---|
| 2026.03.03 | ₩8,069 | ₩8,122 | ₩7,895 | ₩8,002 | -0.83% | 14.2만 |
|---|
| 2026.03.02 | ₩8,216 | ₩8,256 | ₩8,149 | ₩8,203 | -0.16% | 12.4만 |
|---|
| 2026.02.27 | ₩8,229 | ₩8,296 | ₩8,229 | ₩8,296 | +0.81% | 5.2만 |
|---|
| 2026.02.26 | ₩8,283 | ₩8,283 | ₩8,229 | ₩8,256 | -0.32% | 3.9만 |
|---|
| 2026.02.25 | ₩8,216 | ₩8,296 | ₩8,203 | ₩8,229 | +0.16% | 9.4만 |
|---|
| 2026.02.24 | ₩8,176 | ₩8,243 | ₩8,176 | ₩8,229 | +0.65% | 6.2만 |
|---|
| 2026.02.23 | ₩8,243 | ₩8,243 | ₩8,176 | ₩8,203 | -0.49% | 6.7만 |
|---|
| 2026.02.20 | ₩8,203 | ₩8,256 | ₩8,203 | ₩8,229 | +0.33% | 15만 |
|---|
| 2026.02.19 | ₩8,162 | ₩8,189 | ₩8,162 | ₩8,162 | 0.00% | 5.7만 |
|---|
| 2026.02.18 | ₩8,203 | ₩8,283 | ₩8,162 | ₩8,216 | +0.16% | 4.4만 |
|---|
| 2026.02.17 | ₩8,189 | ₩8,243 | ₩8,189 | ₩8,203 | +0.16% | 5.4만 |
|---|
| 2026.02.13 | ₩8,109 | ₩8,216 | ₩8,056 | ₩8,203 | +1.15% | 12.3만 |
|---|
| 2026.02.12 | ₩8,122 | ₩8,122 | ₩8,069 | ₩8,082 | -0.49% | 7만 |
|---|
| 2026.02.11 | ₩8,109 | ₩8,149 | ₩8,082 | ₩8,082 | -0.33% | 10만 |
|---|
| 2026.02.10 | ₩8,096 | ₩8,109 | ₩8,082 | ₩8,096 | 0.00% | 3.3만 |
|---|
| 2026.02.09 | ₩8,096 | ₩8,149 | ₩8,096 | ₩8,122 | +0.33% | 12.3만 |
|---|
| 2026.02.06 | ₩8,082 | ₩8,162 | ₩8,082 | ₩8,122 | +0.50% | 22.5만 |
|---|
| 2026.02.05 | ₩8,056 | ₩8,109 | ₩8,016 | ₩8,042 | -0.17% | 3.4만 |
|---|
| 2026.02.04 | ₩8,042 | ₩8,096 | ₩8,042 | ₩8,056 | +0.17% | 27.1만 |
|---|
| 2026.02.03 | ₩7,989 | ₩8,042 | ₩7,962 | ₩7,989 | 0.00% | 20.7만 |
|---|
| 2026.02.02 | ₩7,962 | ₩8,002 | ₩7,935 | ₩7,975 | +0.17% | 15만 |
|---|
| 2026.01.30 | ₩7,949 | ₩7,949 | ₩7,882 | ₩7,909 | -0.50% | 22.2만 |
|---|
| 2026.01.29 | ₩7,922 | ₩7,989 | ₩7,909 | ₩7,909 | -0.17% | 20만 |
|---|
| 2026.01.28 | ₩7,975 | ₩8,082 | ₩7,895 | ₩7,922 | -0.67% | 15.8만 |
|---|
| 2026.01.27 | ₩8,042 | ₩8,096 | ₩7,975 | ₩7,989 | -0.66% | 17.4만 |
|---|
| 2026.01.26 | ₩8,016 | ₩8,029 | ₩7,975 | ₩8,016 | 0.00% | 36.5만 |
|---|
| 2026.01.23 | ₩8,042 | ₩8,122 | ₩8,042 | ₩8,042 | 0.00% | 17.3만 |
|---|
| 2026.01.22 | ₩8,082 | ₩8,122 | ₩8,029 | ₩8,056 | -0.33% | 3.8만 |
|---|
| 2026.01.21 | ₩8,136 | ₩8,149 | ₩8,002 | ₩8,042 | -1.15% | 6.5만 |
|---|
| 2026.01.20 | ₩8,376 | ₩8,376 | ₩8,056 | ₩8,149 | -2.71% | 15.8만 |
|---|
| 2026.01.16 | ₩8,416 | ₩8,430 | ₩8,390 | ₩8,430 | +0.16% | 4.5만 |
|---|
| 2026.01.15 | ₩8,390 | ₩8,430 | ₩8,363 | ₩8,430 | +0.48% | 28만 |
|---|
| 2026.01.14 | ₩8,363 | ₩8,403 | ₩8,350 | ₩8,403 | +0.48% | 16.7만 |
|---|
| 2026.01.13 | ₩8,350 | ₩8,376 | ₩8,350 | ₩8,376 | +0.32% | 10.7만 |
|---|
| 2026.01.12 | ₩8,336 | ₩8,390 | ₩8,323 | ₩8,376 | +0.48% | 16만 |
|---|
| 2026.01.09 | ₩8,336 | ₩8,363 | ₩8,309 | ₩8,336 | 0.00% | 8.7만 |
|---|
| 2026.01.08 | ₩8,309 | ₩8,350 | ₩8,283 | ₩8,336 | +0.32% | 17.4만 |
|---|
| 2026.01.07 | ₩8,323 | ₩8,350 | ₩8,309 | ₩8,323 | 0.00% | 6만 |
|---|
| 2026.01.06 | ₩8,283 | ₩8,350 | ₩8,283 | ₩8,336 | +0.65% | 20.8만 |
|---|
| 2026.01.05 | ₩8,283 | ₩8,350 | ₩8,283 | ₩8,309 | +0.32% | 8.1만 |
|---|
| 2026.01.02 | ₩8,336 | ₩8,376 | ₩8,296 | ₩8,323 | -0.16% | 25.2만 |
|---|
| 2025.12.31 | ₩8,350 | ₩8,350 | ₩8,283 | ₩8,309 | -0.48% | 10.8만 |
|---|
| 2025.12.30 | ₩8,376 | ₩8,376 | ₩8,336 | ₩8,363 | -0.16% | 13.9만 |
|---|
| 2025.12.29 | ₩8,336 | ₩8,376 | ₩8,336 | ₩8,336 | 0.00% | 39만 |
|---|
| 2025.12.26 | ₩8,350 | ₩8,390 | ₩8,336 | ₩8,376 | +0.32% | 48.2만 |
|---|
| 2025.12.24 | ₩8,323 | ₩8,323 | ₩8,296 | ₩8,296 | -0.32% | 3.4만 |
|---|
| 2025.12.23 | ₩8,350 | ₩8,363 | ₩8,309 | ₩8,309 | -0.48% | 13만 |
|---|
| 2025.12.22 | ₩8,336 | ₩8,416 | ₩8,309 | ₩8,363 | +0.32% | 12.2만 |
|---|
| 2025.12.19 | ₩8,269 | ₩8,323 | ₩8,229 | ₩8,256 | -0.16% | 4.6만 |
|---|
| 2025.12.18 | ₩8,309 | ₩8,309 | ₩8,203 | ₩8,283 | -0.32% | 5.5만 |
|---|
| 2025.12.17 | ₩8,243 | ₩8,269 | ₩8,216 | ₩8,243 | 0.00% | 3.4만 |
|---|
| 2025.12.16 | ₩8,296 | ₩8,336 | ₩8,229 | ₩8,243 | -0.64% | 8.8만 |
|---|
| 2025.12.15 | ₩8,269 | ₩8,350 | ₩8,269 | ₩8,336 | +0.81% | 13.2만 |
|---|
| 2025.12.12 | ₩8,229 | ₩8,269 | ₩8,176 | ₩8,269 | +0.49% | 6.8만 |
|---|
| 2025.12.11 | ₩8,203 | ₩8,243 | ₩8,189 | ₩8,229 | +0.33% | 9만 |
|---|
| 2025.12.10 | ₩8,189 | ₩8,229 | ₩8,149 | ₩8,203 | +0.16% | 11.5만 |
|---|
| 2025.12.09 | ₩8,122 | ₩8,363 | ₩8,096 | ₩8,216 | +1.15% | 4.7만 |
|---|
| 2025.12.08 | ₩8,162 | ₩8,243 | ₩8,162 | ₩8,243 | +0.98% | 8만 |
|---|
| 2025.12.05 | ₩8,122 | ₩8,176 | ₩8,122 | ₩8,149 | +0.33% | 6.2만 |
|---|
| 2025.12.04 | ₩8,056 | ₩8,162 | ₩8,056 | ₩8,149 | +1.16% | 18만 |
|---|
| 2025.12.03 | ₩8,042 | ₩8,096 | ₩8,042 | ₩8,082 | +0.50% | 14.5만 |
|---|
| 2025.12.02 | ₩8,069 | ₩8,096 | ₩8,029 | ₩8,082 | +0.17% | 5.5만 |
|---|
| 2025.12.01 | ₩8,042 | ₩8,096 | ₩8,029 | ₩8,082 | +0.50% | 4.9만 |
|---|
| 2025.11.28 | ₩8,029 | ₩8,096 | ₩8,029 | ₩8,056 | +0.33% | 1.2만 |
|---|
| 2025.11.26 | ₩8,029 | ₩8,096 | ₩8,016 | ₩8,056 | +0.33% | 8만 |
|---|
| 2025.11.25 | ₩7,962 | ₩8,029 | ₩7,962 | ₩8,016 | +0.67% | 3.5만 |
|---|
| 2025.11.24 | ₩7,909 | ₩8,016 | ₩7,909 | ₩7,989 | +1.01% | 7.1만 |
|---|
| 2025.11.21 | ₩7,935 | ₩7,962 | ₩7,895 | ₩7,949 | +0.17% | 8.1만 |
|---|
| 2025.11.20 | ₩7,935 | ₩7,975 | ₩7,882 | ₩7,882 | -0.67% | 1.7만 |
|---|
| 2025.11.19 | ₩7,935 | ₩7,989 | ₩7,922 | ₩7,935 | 0.00% | 1.3만 |
|---|
| 2025.11.18 | ₩8,002 | ₩8,002 | ₩7,949 | ₩7,962 | -0.50% | 4.2만 |
|---|
| 2025.11.17 | ₩8,029 | ₩8,042 | ₩8,016 | ₩8,029 | 0.00% | 1.3만 |
|---|
| 2025.11.14 | ₩8,056 | ₩8,056 | ₩7,962 | ₩8,002 | -0.66% | 7.7만 |
|---|
| 2025.11.13 | ₩8,082 | ₩8,096 | ₩8,056 | ₩8,069 | -0.17% | 6.5만 |
|---|
| 2025.11.12 | ₩8,082 | ₩8,109 | ₩8,056 | ₩8,082 | 0.00% | 9.8만 |
|---|
| 2025.11.11 | ₩8,082 | ₩8,096 | ₩8,056 | ₩8,069 | -0.17% | 6만 |
|---|
| 2025.11.10 | ₩8,042 | ₩8,082 | ₩8,016 | ₩8,082 | +0.50% | 1.2만 |
|---|
| 2025.11.07 | ₩7,989 | ₩8,056 | ₩7,989 | ₩8,016 | +0.33% | 6.6만 |
|---|
| 2025.11.06 | ₩7,989 | ₩8,069 | ₩7,975 | ₩8,029 | +0.50% | 2.7만 |
|---|
| 2025.11.05 | ₩7,935 | ₩8,002 | ₩7,922 | ₩7,989 | +0.67% | 4.3만 |
|---|
| 2025.11.04 | ₩7,855 | ₩7,962 | ₩7,855 | ₩7,962 | +1.36% | 2.4만 |
|---|
| 2025.11.03 | ₩7,882 | ₩7,935 | ₩7,882 | ₩7,895 | +0.17% | 3만 |
|---|
| 2025.10.31 | ₩7,909 | ₩7,935 | ₩7,869 | ₩7,909 | 0.00% | 1.6만 |
|---|
| 2025.10.30 | ₩7,815 | ₩7,962 | ₩7,815 | ₩7,935 | +1.54% | 9.4만 |
|---|
| 2025.10.29 | ₩7,975 | ₩8,002 | ₩7,855 | ₩7,869 | -1.34% | 6.7만 |
|---|
| 2025.10.28 | ₩8,042 | ₩8,042 | ₩7,922 | ₩7,975 | -0.83% | 6.2만 |
|---|
| 2025.10.27 | ₩8,069 | ₩8,109 | ₩8,056 | ₩8,069 | 0.00% | 2.3만 |
|---|
| 2025.10.24 | ₩8,056 | ₩8,122 | ₩8,056 | ₩8,056 | 0.00% | 7.8천 |
|---|
| 2025.10.23 | ₩8,042 | ₩8,096 | ₩8,042 | ₩8,082 | +0.50% | 1만 |
|---|
| 2025.10.22 | ₩7,989 | ₩8,082 | ₩7,989 | ₩8,082 | +1.17% | 1.3만 |
|---|
| 2025.10.21 | ₩8,016 | ₩8,069 | ₩7,989 | ₩8,056 | +0.50% | 3.8만 |
|---|
| 2025.10.20 | ₩8,002 | ₩8,042 | ₩7,989 | ₩8,002 | 0.00% | 7.4만 |
|---|
| 2025.10.17 | ₩7,935 | ₩8,042 | ₩7,922 | ₩7,989 | +0.67% | 4.1만 |
|---|
| 2025.10.16 | ₩7,975 | ₩8,002 | ₩7,909 | ₩7,949 | -0.34% | 19.2만 |
|---|
| 2025.10.15 | ₩7,909 | ₩7,949 | ₩7,828 | ₩7,935 | +0.34% | 2.7만 |
|---|
| 2025.10.14 | ₩7,882 | ₩7,975 | ₩7,828 | ₩7,882 | 0.00% | 4.3만 |
|---|
| 2025.10.13 | ₩7,815 | ₩7,935 | ₩7,815 | ₩7,842 | +0.34% | 2.1만 |
|---|
| 2025.10.10 | ₩7,935 | ₩8,056 | ₩7,802 | ₩7,815 | -1.52% | 12.6만 |
|---|